{"ticker": "QAN", "overview": {"name": "Qantas Airways Limited", "country": "Australia", "industry": "Transportation"}, "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": "QAN", "has_prices": true, "as_of": "2026-09-18", "last": 8.73, "prev_close": 8.78, "change": -0.049999999999998934, "change_pct": -0.005694760820045437, "session_volume": 9927130.0, "vwap_5": 8.797197468048536, "vwap_20": 9.186919121360635, "vwap_60": 9.81951239320983, "vwap_250": 9.596411560985688, "high_52w": 10.74, "low_52w": 8.15, "avg_volume_20": 6524453.85, "sessions": 400, "market_cap": {"value": 13285889670.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157843", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their QAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157843", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9590}, {"id": "ASX-03152088", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways 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": "Boardroom paperwork: A director changes a holding in QAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152088", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28310}, {"id": "ASX-03138641", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways 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": "Boardroom paperwork: A director changes a holding in QAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138641", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75830}, {"id": "ASX-03136211", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways Limited", "who": "Ned Plan", "who_key": "NED Plan", "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": "NED Plan just moved their QAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136211", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "ASX-03135635", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their QAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135635", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85910}, {"id": "ASX-03132531", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways 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": "Boardroom paperwork: A director changes a holding in QAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132531", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}, {"id": "ASX-03124969", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their QAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124969", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "ASX-03119517", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their QAN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03119517", "trade_date": "2026-07-29", "timestamp": "2026-07-29", "mins": 139190}, {"id": "ASXSH-03103540", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways Limited", "who": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "who_key": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd is no longer a substantial holder of QAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103540", "trade_date": "", "timestamp": "2026-06-24", "mins": 189590}, {"id": "ASXSH-03098899", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways Limited", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate surfaces with 5.00% of QAN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03098899", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216950}, {"id": "ASXSH-03092076", "src": "ASX", "ticker": "QAN", "cik": "", "company": "Qantas Airways Limited", "company_raw": "Qantas Airways Limited", "who": "AustralianSuper Pty Ltd", "who_key": "AustralianSuper Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: AustralianSuper Pty Ltd lifts QAN 5.27% to 6.29%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03092076", "trade_date": "2026-05-18", "timestamp": "2026-05-18", "mins": 242870}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alison Mary Watkins", "notice_type": "3Y", "direct_shares": 71200.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148029-2A1703896", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Alok Maheshwary", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.37, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138263-2A1698451", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vanessa Judith Hudson", "notice_type": "3Y", "direct_shares": 734000.0, "indirect_shares": 44700.0, "indirect_account": "STIP Offer. 2. Restricted Shares held by the ESP Trust", "pct": null, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134582-2A1696713", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "L1 Capital Pty Ltd and L1 Capital Strategic Equity Management Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103540-2A1679222", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.005, "notice_date": "2026-06-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03098899-2A1676771", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "AustralianSuper Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.29, "notice_date": "2026-05-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03092076-2A1672994", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Plan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-04", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Plan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-07", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Plan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-12", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Plan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-27", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "NED Plan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Executive Directors", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-01", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Maxine Brenner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-03", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jacqueline Hey", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-03", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-16", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/qan", "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": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/qan", "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": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/qan", "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": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/qan", "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": "2026-03-06", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/qan", "needs_ocr": 0}], "directors": [{"name": "NED Plan", "first_seen": "2023-09-01", "last_seen": "2025-09-04", "status": "current", "notices": 5}, {"name": "Vanessa Judith Hudson", "first_seen": "2026-09-11", "last_seen": "2026-09-11", "status": "current", "notices": 1}, {"name": "Alison Mary Watkins", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}, {"name": "Maxine Brenner", "first_seen": "2013-09-03", "last_seen": "2013-09-03", "status": "past", "notices": 1}, {"name": "Jacqueline Hey", "first_seen": "2013-09-03", "last_seen": "2013-09-03", "status": "past", "notices": 1}, {"name": "Executive Directors", "first_seen": "2023-09-01", "last_seen": "2023-09-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153784-2A1706391"}, {"date": "2026-10-13", "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/2924-03148029-2A1703896"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Qantas 2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139768-2A1699219"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138263-2A1698451"}, {"date": "2026-09-16", "form": "Distribution Announcement", "title": "Update - Dividend/Distribution - QAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136208-2A1697529"}, {"date": "2026-09-11", "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/2924-03134582-2A1696713"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - NED Plan", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132152-2A1695505"}, {"date": "2026-09-04", "form": "Issued Capital", "title": "Notification regarding unquoted securities - QAN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132150-2A1695503"}], "performance": {"ticker": "QAN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1995-07-31", "close": 2.13108, "volume": 77218220.0}, {"date": "1995-08-01", "close": 2.13108, "volume": 18455508.0}, {"date": "1995-08-02", "close": 2.091432, "volume": 6281174.0}, {"date": "1995-08-03", "close": 2.061696, "volume": 7204903.0}, {"date": "1995-08-04", "close": 2.051784, "volume": 4372579.0}, {"date": "1995-08-07", "close": 2.071608, "volume": 1056598.0}, {"date": "1995-08-08", "close": 2.091432, "volume": 2998184.0}, {"date": "1995-08-09", "close": 2.091432, "volume": 1185634.0}, {"date": "1995-08-10", "close": 2.08152, "volume": 1783495.0}, {"date": "1995-08-11", "close": 2.08152, "volume": 3717413.0}, {"date": "1995-08-14", "close": 2.061696, "volume": 2252220.0}, {"date": "1995-08-15", "close": 2.041872, "volume": 4326776.0}, {"date": "1995-08-16", "close": 2.051784, "volume": 2160513.0}, {"date": "1995-08-17", "close": 2.061696, "volume": 3157082.0}, {"date": "1995-08-18", "close": 2.091432, "volume": 3358051.0}, {"date": "1995-08-21", "close": 2.121168, "volume": 6619048.0}, {"date": "1995-08-22", "close": 2.111256, "volume": 1963479.0}, {"date": "1995-08-23", "close": 2.170728, "volume": 7388015.0}, {"date": "1995-08-24", "close": 2.2302, "volume": 8043281.0}, {"date": "1995-08-25", "close": 2.2302, "volume": 4025020.0}, {"date": "1995-08-28", "close": 2.220288, "volume": 1730630.0}, {"date": "1995-08-29", "close": 2.18064, "volume": 522296.0}, {"date": "1995-08-30", "close": 2.170728, "volume": 1135997.0}, {"date": "1995-08-31", "close": 2.150904, "volume": 785109.0}, {"date": "1995-09-01", "close": 2.140992, "volume": 775726.0}, {"date": "1995-09-04", "close": 2.160816, "volume": 1547720.0}, {"date": "1995-09-05", "close": 2.170728, "volume": 1296711.0}, {"date": "1995-09-06", "close": 2.200464, "volume": 2978511.0}, {"date": "1995-09-07", "close": 2.240112, "volume": 2819411.0}, {"date": "1995-09-08", "close": 2.240112, "volume": 3979419.0}, {"date": "1995-09-11", "close": 2.2302, "volume": 622478.0}, {"date": "1995-09-12", "close": 2.2302, "volume": 1094633.0}, {"date": "1995-09-13", "close": 2.259936, "volume": 859362.0}, {"date": "1995-09-14", "close": 2.259936, "volume": 4335654.0}, {"date": "1995-09-15", "close": 2.250024, "volume": 705508.0}, {"date": "1995-09-18", "close": 2.240112, "volume": 11768462.0}, {"date": "1995-09-19", "close": 2.220288, "volume": 7181800.0}, {"date": "1995-09-20", "close": 2.250024, "volume": 1837772.0}, {"date": "1995-09-21", "close": 2.2302, "volume": 5443906.0}, {"date": "1995-09-22", "close": 2.220288, "volume": 627220.0}, {"date": "1995-09-25", "close": 2.2302, "volume": 2147498.0}, {"date": "1995-09-26", "close": 2.2302, "volume": 2090799.0}, {"date": "1995-09-27", "close": 2.269848, "volume": 1653551.0}, {"date": "1995-09-28", "close": 2.309496, "volume": 8026937.0}, {"date": "1995-09-29", "close": 2.32932, "volume": 5607042.0}, {"date": "1995-10-02", "close": 2.319408, "volume": 760089.0}, {"date": "1995-10-03", "close": 2.299584, "volume": 2349374.0}, {"date": "1995-10-04", "close": 2.27976, "volume": 2275626.0}, {"date": "1995-10-05", "close": 2.289672, "volume": 1481235.0}, {"date": "1995-10-06", "close": 2.27976, "volume": 1810331.0}, {"date": "1995-10-09", "close": 2.259936, "volume": 868442.0}, {"date": "1995-10-10", "close": 2.2302, "volume": 1492433.0}, {"date": "1995-10-11", "close": 2.240112, "volume": 674536.0}, {"date": "1995-10-12", "close": 2.210376, "volume": 661118.0}, {"date": "1995-10-13", "close": 2.2302, "volume": 2162127.0}, {"date": "1995-10-16", "close": 2.2302, "volume": 893462.0}, {"date": "1995-10-17", "close": 2.220288, "volume": 910109.0}, {"date": "1995-10-18", "close": 2.2302, "volume": 5094027.0}, {"date": "1995-10-19", "close": 2.2302, "volume": 432910.0}, {"date": "1995-10-20", "close": 2.250024, "volume": 1334847.0}, {"date": "1995-10-23", "close": 2.259936, "volume": 818604.0}, {"date": "1995-10-24", "close": 2.27976, "volume": 1678370.0}, {"date": "1995-10-25", "close": 2.289672, "volume": 1974475.0}, {"date": "1995-10-26", "close": 2.299584, "volume": 1836764.0}, {"date": "1995-10-27", "close": 2.269848, "volume": 987994.0}, {"date": "1995-10-30", "close": 2.289672, "volume": 688559.0}, {"date": "1995-10-31", "close": 2.299584, "volume": 1432809.0}, {"date": "1995-11-01", "close": 2.289672, "volume": 3190274.0}, {"date": "1995-11-02", "close": 2.32932, "volume": 3433515.0}, {"date": "1995-11-03", "close": 2.388792, "volume": 4587167.0}, {"date": "1995-11-06", "close": 2.37888, "volume": 2038943.0}, {"date": "1995-11-07", "close": 2.368968, "volume": 668987.0}, {"date": "1995-11-08", "close": 2.418528, "volume": 3383777.0}, {"date": "1995-11-09", "close": 2.37888, "volume": 3885291.0}, {"date": "1995-11-10", "close": 2.359056, "volume": 842817.0}, {"date": "1995-11-13", "close": 2.339232, "volume": 801554.0}, {"date": "1995-11-14", "close": 2.319408, "volume": 462167.0}, {"date": "1995-11-15", "close": 2.27976, "volume": 3587772.0}, {"date": "1995-11-16", "close": 2.289672, "volume": 3255650.0}, {"date": "1995-11-17", "close": 2.309496, "volume": 2452885.0}, {"date": "1995-11-20", "close": 2.309496, "volume": 934322.0}, {"date": "1995-11-21", "close": 2.27976, "volume": 2482042.0}, {"date": "1995-11-22", "close": 2.27976, "volume": 3927462.0}, {"date": "1995-11-23", "close": 2.240112, "volume": 2812550.0}, {"date": "1995-11-24", "close": 2.240112, "volume": 10163842.0}, {"date": "1995-11-27", "close": 2.240112, "volume": 3589286.0}, {"date": "1995-11-28", "close": 2.250024, "volume": 5655165.0}, {"date": "1995-11-29", "close": 2.240112, "volume": 2192494.0}, {"date": "1995-11-30", "close": 2.269848, "volume": 3547821.0}, {"date": "1995-12-01", "close": 2.259936, "volume": 3819310.0}, {"date": "1995-12-04", "close": 2.289672, "volume": 2232244.0}, {"date": "1995-12-05", "close": 2.269848, "volume": 1031578.0}, {"date": "1995-12-06", "close": 2.269848, "volume": 1396287.0}, {"date": "1995-12-07", "close": 2.269848, "volume": 678471.0}, {"date": "1995-12-08", "close": 2.259936, "volume": 1151332.0}, {"date": "1995-12-11", "close": 2.289672, "volume": 512914.0}, {"date": "1995-12-12", "close": 2.259936, "volume": 961663.0}, {"date": "1995-12-13", "close": 2.269848, "volume": 4686542.0}, {"date": "1995-12-14", "close": 2.259936, "volume": 1728006.0}, {"date": "1995-12-15", "close": 2.269848, "volume": 183616.0}, {"date": "1995-12-18", "close": 2.259936, "volume": 1553773.0}, {"date": "1995-12-19", "close": 2.2302, "volume": 1637409.0}, {"date": "1995-12-20", "close": 2.2302, "volume": 4395480.0}, {"date": "1995-12-21", "close": 2.2302, "volume": 1911320.0}, {"date": "1995-12-22", "close": 2.259936, "volume": 1715799.0}, {"date": "1995-12-25", "close": 2.259936, "volume": null}, {"date": "1995-12-26", "close": 2.259936, "volume": null}, {"date": "1995-12-27", "close": 2.27976, "volume": 1621570.0}, {"date": "1995-12-28", "close": 2.2302, "volume": 2557405.0}, {"date": "1995-12-29", "close": 2.220288, "volume": 2139730.0}, {"date": "1996-01-01", "close": 2.220288, "volume": null}, {"date": "1996-01-02", "close": 2.240112, "volume": 2633273.0}, {"date": "1996-01-03", "close": 2.269848, "volume": 2562853.0}, {"date": "1996-01-04", "close": 2.259936, "volume": 2377623.0}, {"date": "1996-01-05", "close": 2.259936, "volume": 1879742.0}, {"date": "1996-01-08", "close": 2.240112, "volume": 878834.0}, {"date": "1996-01-09", "close": 2.240112, "volume": 1507970.0}, {"date": "1996-01-10", "close": 2.250024, "volume": 2720036.0}, {"date": "1996-01-11", "close": 2.220288, "volume": 1935533.0}, {"date": "1996-01-12", "close": 2.190552, "volume": 4459040.0}, {"date": "1996-01-15", "close": 2.200464, "volume": 856538.0}, {"date": "1996-01-16", "close": 2.210376, "volume": 6638923.0}, {"date": "1996-01-17", "close": 2.2302, "volume": 4906275.0}, {"date": "1996-01-18", "close": 2.240112, "volume": 5322841.0}, {"date": "1996-01-19", "close": 2.240112, "volume": 1461461.0}, {"date": "1996-01-22", "close": 2.289672, "volume": 1577986.0}, {"date": "1996-01-23", "close": 2.250024, "volume": 5405266.0}, {"date": "1996-01-24", "close": 2.240112, "volume": 3007667.0}, {"date": "1996-01-25", "close": 2.2302, "volume": 561542.0}, {"date": "1996-01-26", "close": 2.2302, "volume": null}, {"date": "1996-01-29", "close": 2.210376, "volume": 1086057.0}, {"date": "1996-01-30", "close": 2.190552, "volume": 1569411.0}, {"date": "1996-01-31", "close": 2.160816, "volume": 9021994.0}, {"date": "1996-02-01", "close": 2.210376, "volume": 4430892.0}, {"date": "1996-02-02", "close": 2.220288, "volume": 9505448.0}, {"date": "1996-02-05", "close": 2.220288, "volume": 1460452.0}, {"date": "1996-02-06", "close": 2.210376, "volume": 830508.0}, {"date": "1996-02-07", "close": 2.259936, "volume": 1590698.0}, {"date": "1996-02-08", "close": 2.259936, "volume": 1949354.0}, {"date": "1996-02-09", "close": 2.289672, "volume": 4436441.0}, {"date": "1996-02-12", "close": 2.289672, "volume": 2532889.0}, {"date": "1996-02-13", "close": 2.289672, "volume": 1239709.0}, {"date": "1996-02-14", "close": 2.339232, "volume": 2233051.0}, {"date": "1996-02-15", "close": 2.27976, "volume": 2168886.0}, {"date": "1996-02-16", "close": 2.259936, "volume": 1605831.0}, {"date": "1996-02-19", "close": 2.250024, "volume": 1245864.0}, {"date": "1996-02-20", "close": 2.299584, "volume": 4069512.0}, {"date": "1996-02-21", "close": 2.27976, "volume": 1329802.0}, {"date": "1996-02-22", "close": 2.309496, "volume": 3012813.0}, {"date": "1996-02-23", "close": 2.37888, "volume": 13617837.0}, {"date": "1996-02-26", "close": 2.37888, "volume": 1012409.0}, {"date": "1996-02-27", "close": 2.37888, "volume": 1101291.0}, {"date": "1996-02-28", "close": 2.339232, "volume": 11235876.0}, {"date": "1996-02-29", "close": 2.359056, "volume": 2182607.0}, {"date": "1996-03-01", "close": 2.37888, "volume": 4889931.0}, {"date": "1996-03-04", "close": 2.398704, "volume": 9810028.0}, {"date": "1996-03-05", "close": 2.37888, "volume": 2399919.0}, {"date": "1996-03-06", "close": 2.37888, "volume": 647801.0}, {"date": "1996-03-07", "close": 2.359056, "volume": 2616828.0}, {"date": "1996-03-08", "close": 2.37888, "volume": 3030670.0}, {"date": "1996-03-11", "close": 2.269848, "volume": 1314669.0}, {"date": "1996-03-12", "close": 2.32932, "volume": 1719128.0}, {"date": "1996-03-13", "close": 2.339232, "volume": 3693200.0}, {"date": "1996-03-14", "close": 2.339232, "volume": 961158.0}, {"date": "1996-03-15", "close": 2.339232, "volume": 816182.0}, {"date": "1996-03-18", "close": 2.289672, "volume": 412127.0}, {"date": "1996-03-19", "close": 2.359056, "volume": 2826271.0}, {"date": "1996-03-20", "close": 2.339232, "volume": 1804580.0}, {"date": "1996-03-21", "close": 2.359056, "volume": 1691082.0}, {"date": "1996-03-22", "close": 2.359056, "volume": 891142.0}, {"date": "1996-03-25", "close": 2.32932, "volume": 1279157.0}, {"date": "1996-03-26", "close": 2.32932, "volume": 770480.0}, {"date": "1996-03-27", "close": 2.289672, "volume": 455408.0}, {"date": "1996-03-28", "close": 2.269848, "volume": 1961965.0}, {"date": "1996-03-29", "close": 2.250024, "volume": 3403148.0}, {"date": "1996-04-01", "close": 2.220288, "volume": 886299.0}, {"date": "1996-04-02", "close": 2.240112, "volume": 1818301.0}, {"date": "1996-04-03", "close": 2.220288, "volume": 1764629.0}, {"date": "1996-04-04", "close": 2.240112, "volume": 678874.0}, {"date": "1996-04-05", "close": 2.240112, "volume": null}, {"date": "1996-04-08", "close": 2.240112, "volume": null}, {"date": "1996-04-09", "close": 2.220288, "volume": 404056.0}, {"date": "1996-04-10", "close": 2.210376, "volume": 3277441.0}, {"date": "1996-04-11", "close": 2.220288, "volume": 953592.0}, {"date": "1996-04-12", "close": 2.210376, "volume": 1061542.0}, {"date": "1996-04-15", "close": 2.210376, "volume": 475383.0}, {"date": "1996-04-16", "close": 2.220288, "volume": 416263.0}, {"date": "1996-04-17", "close": 2.250024, "volume": 2891243.0}, {"date": "1996-04-18", "close": 2.259936, "volume": 1433010.0}, {"date": "1996-04-19", "close": 2.2302, "volume": 3643664.0}, {"date": "1996-04-22", "close": 2.2302, "volume": 3595944.0}, {"date": "1996-04-23", "close": 2.240112, "volume": 2482143.0}, {"date": "1996-04-24", "close": 2.259936, "volume": 1315375.0}, {"date": "1996-04-25", "close": 2.259936, "volume": null}, {"date": "1996-04-26", "close": 2.27976, "volume": 3778249.0}, {"date": "1996-04-29", "close": 2.309496, "volume": 3515537.0}, {"date": "1996-04-30", "close": 2.240112, "volume": 3810129.0}, {"date": "1996-05-01", "close": 2.240112, "volume": 1162934.0}, {"date": "1996-05-02", "close": 2.250024, "volume": 2134786.0}, {"date": "1996-05-03", "close": 2.2302, "volume": 1201170.0}, {"date": "1996-05-06", "close": 2.210376, "volume": 1011299.0}, {"date": "1996-05-07", "close": 2.210376, "volume": 1723567.0}, {"date": "1996-05-08", "close": 2.18064, "volume": 3998487.0}, {"date": "1996-05-09", "close": 2.170728, "volume": 3081316.0}, {"date": "1996-05-10", "close": 2.170728, "volume": 1086158.0}, {"date": "1996-05-13", "close": 2.160816, "volume": 564366.0}, {"date": "1996-05-14", "close": 2.150904, "volume": 3295198.0}, {"date": "1996-05-15", "close": 2.150904, "volume": 3173527.0}, {"date": "1996-05-16", "close": 2.13108, "volume": 1650222.0}, {"date": "1996-05-17", "close": 2.111256, "volume": 2529964.0}, {"date": "1996-05-20", "close": 2.13108, "volume": 1470642.0}, {"date": "1996-05-21", "close": 2.140992, "volume": 1385896.0}, {"date": "1996-05-22", "close": 2.140992, "volume": 1152845.0}, {"date": "1996-05-23", "close": 2.190552, "volume": 1623184.0}, {"date": "1996-05-24", "close": 2.170728, "volume": 435936.0}, {"date": "1996-05-27", "close": 2.170728, "volume": 1010795.0}, {"date": "1996-05-28", "close": 2.170728, "volume": 846550.0}, {"date": "1996-05-29", "close": 2.190552, "volume": 523910.0}, {"date": "1996-05-30", "close": 2.18064, "volume": 1660714.0}, {"date": "1996-05-31", "close": 2.220288, "volume": 6001211.0}, {"date": "1996-06-03", "close": 2.18064, "volume": 1719229.0}, {"date": "1996-06-04", "close": 2.170728, "volume": 255347.0}, {"date": "1996-06-05", "close": 2.150904, "volume": 378027.0}, {"date": "1996-06-06", "close": 2.150904, "volume": 1334040.0}, {"date": "1996-06-07", "close": 2.170728, "volume": 665658.0}, {"date": "1996-06-10", "close": 2.170728, "volume": null}, {"date": "1996-06-11", "close": 2.160816, "volume": 839185.0}, {"date": "1996-06-12", "close": 2.160816, "volume": 205609.0}, {"date": "1996-06-13", "close": 2.170728, "volume": 740113.0}, {"date": "1996-06-14", "close": 2.18064, "volume": 4848769.0}, {"date": "1996-06-17", "close": 2.18064, "volume": 386400.0}, {"date": "1996-06-18", "close": 2.18064, "volume": 2233555.0}, {"date": "1996-06-19", "close": 2.150904, "volume": 5618947.0}, {"date": "1996-06-20", "close": 2.13108, "volume": 5949758.0}, {"date": "1996-06-21", "close": 2.150904, "volume": 1721247.0}, {"date": "1996-06-24", "close": 2.13108, "volume": 532789.0}, {"date": "1996-06-25", "close": 2.13108, "volume": 1170400.0}, {"date": "1996-06-26", "close": 2.13108, "volume": 3182002.0}, {"date": "1996-06-27", "close": 2.140992, "volume": 4133878.0}, {"date": "1996-06-28", "close": 2.13108, "volume": 2931094.0}, {"date": "1996-07-01", "close": 2.150904, "volume": 1678672.0}, {"date": "1996-07-02", "close": 2.150904, "volume": 435533.0}, {"date": "1996-07-03", "close": 2.13108, "volume": 3493543.0}, {"date": "1996-07-04", "close": 2.121168, "volume": 1439366.0}, {"date": "1996-07-05", "close": 2.13108, "volume": 292070.0}, {"date": "1996-07-08", "close": 2.091432, "volume": 3156780.0}, {"date": "1996-07-09", "close": 2.071608, "volume": 1950868.0}, {"date": "1996-07-10", "close": 2.061696, "volume": 2731840.0}, {"date": "1996-07-11", "close": 2.03196, "volume": 2272700.0}, {"date": "1996-07-12", "close": 1.992312, "volume": 6132163.0}, {"date": "1996-07-15", "close": 2.022048, "volume": 882567.0}, {"date": "1996-07-16", "close": 1.992312, "volume": 1165456.0}, {"date": "1996-07-17", "close": 1.952664, "volume": 1122579.0}, {"date": "1996-07-18", "close": 1.9824, "volume": 3007667.0}, {"date": "1996-07-19", "close": 1.992312, "volume": 2301453.0}, {"date": "1996-07-22", "close": 1.952664, "volume": 479520.0}, {"date": "1996-07-23", "close": 1.913016, "volume": 2165557.0}, {"date": "1996-07-24", "close": 1.863456, "volume": 3805085.0}, {"date": "1996-07-25", "close": 1.893192, "volume": 3170198.0}, {"date": "1996-07-26", "close": 1.9824, "volume": 4053370.0}, {"date": "1996-07-29", "close": 1.9824, "volume": 1008878.0}, {"date": "1996-07-30", "close": 1.9824, "volume": 1046711.0}, {"date": "1996-07-31", "close": 2.002224, "volume": 3830206.0}, {"date": "1996-08-01", "close": 2.041872, "volume": 1521086.0}, {"date": "1996-08-02", "close": 2.041872, "volume": 1375101.0}, {"date": "1996-08-05", "close": 2.091432, "volume": 1487793.0}, {"date": "1996-08-06", "close": 2.08152, "volume": 691889.0}, {"date": "1996-08-07", "close": 2.121168, "volume": 2582728.0}, {"date": "1996-08-08", "close": 2.140992, "volume": 5723467.0}, {"date": "1996-08-09", "close": 2.160816, "volume": 1207526.0}, {"date": "1996-08-12", "close": 2.140992, "volume": 367938.0}, {"date": "1996-08-13", "close": 2.13108, "volume": 461461.0}, {"date": "1996-08-14", "close": 2.111256, "volume": 1815678.0}, {"date": "1996-08-15", "close": 2.041872, "volume": 1228107.0}, {"date": "1996-08-16", "close": 2.08152, "volume": 766344.0}, {"date": "1996-08-19", "close": 2.13108, "volume": 1342918.0}, {"date": "1996-08-20", "close": 2.13108, "volume": 1002623.0}, {"date": "1996-08-21", "close": 2.150904, "volume": 1040960.0}, {"date": "1996-08-22", "close": 2.121168, "volume": 2446630.0}, {"date": "1996-08-23", "close": 2.061696, "volume": 5816485.0}, {"date": "1996-08-26", "close": 2.051784, "volume": 8664044.0}, {"date": "1996-08-27", "close": 2.012136, "volume": 1305287.0}, {"date": "1996-08-28", "close": 2.012136, "volume": 1078087.0}, {"date": "1996-08-29", "close": 1.992312, "volume": 1477098.0}, {"date": "1996-08-30", "close": 1.9824, "volume": 8015738.0}, {"date": "1996-09-02", "close": 1.9824, "volume": 544693.0}, {"date": "1996-09-03", "close": 1.962576, "volume": 1493543.0}, {"date": "1996-09-04", "close": 1.922928, "volume": 3596852.0}, {"date": "1996-09-05", "close": 1.93284, "volume": 2246872.0}, {"date": "1996-09-06", "close": 1.913016, "volume": 796207.0}, {"date": "1996-09-09", "close": 1.952664, "volume": 1754439.0}, {"date": "1996-09-10", "close": 1.93284, "volume": 1634685.0}, {"date": "1996-09-11", "close": 1.942752, "volume": 2459140.0}, {"date": "1996-09-12", "close": 1.952664, "volume": 1811642.0}, {"date": "1996-09-13", "close": 1.962576, "volume": 1863196.0}, {"date": "1996-09-16", "close": 1.9824, "volume": 1483757.0}, {"date": "1996-09-17", "close": 1.962576, "volume": 2024919.0}, {"date": "1996-09-18", "close": 1.942752, "volume": 1269774.0}, {"date": "1996-09-19", "close": 1.922928, "volume": 1195621.0}, {"date": "1996-09-20", "close": 1.903104, "volume": 1727300.0}, {"date": "1996-09-23", "close": 1.88328, "volume": 1019068.0}, {"date": "1996-09-24", "close": 1.873368, "volume": 1125706.0}, {"date": "1996-09-25", "close": 1.843632, "volume": 2483858.0}, {"date": "1996-09-26", "close": 1.843632, "volume": 2779358.0}, {"date": "1996-09-27", "close": 1.853544, "volume": 997074.0}, {"date": "1996-09-30", "close": 1.903104, "volume": 6797821.0}, {"date": "1996-10-01", "close": 1.922928, "volume": 801957.0}, {"date": "1996-10-02", "close": 1.992312, "volume": 1481336.0}, {"date": "1996-10-03", "close": 1.962576, "volume": 1143866.0}, {"date": "1996-10-04", "close": 1.952664, "volume": 1773406.0}, {"date": "1996-10-07", "close": 1.942752, "volume": 941082.0}, {"date": "1996-10-08", "close": 1.972488, "volume": 1009988.0}, {"date": "1996-10-09", "close": 1.972488, "volume": 2960956.0}, {"date": "1996-10-10", "close": 1.972488, "volume": 1201069.0}, {"date": "1996-10-11", "close": 2.002224, "volume": 2514023.0}, {"date": "1996-10-14", "close": 2.012136, "volume": 795299.0}, {"date": "1996-10-15", "close": 1.922928, "volume": 1682506.0}, {"date": "1996-10-16", "close": 1.942752, "volume": 2624294.0}, {"date": "1996-10-17", "close": 1.922928, "volume": 756255.0}, {"date": "1996-10-18", "close": 1.913016, "volume": 2959948.0}, {"date": "1996-10-21", "close": 1.93284, "volume": 1616394.0}, {"date": "1996-10-22", "close": 1.942752, "volume": 1397946.0}, {"date": "1996-10-23", "close": 1.942752, "volume": 1219328.0}, {"date": "1996-10-24", "close": 1.922928, "volume": 1655352.0}, {"date": "1996-10-25", "close": 1.88328, "volume": 1772498.0}, {"date": "1996-10-28", "close": 1.88328, "volume": 1253158.0}, {"date": "1996-10-29", "close": 1.873368, "volume": 2358834.0}, {"date": "1996-10-30", "close": 1.853544, "volume": 322883.0}, {"date": "1996-10-31", "close": 1.823808, "volume": 1364729.0}, {"date": "1996-11-01", "close": 1.813896, "volume": 3109704.0}, {"date": "1996-11-04", "close": 1.794072, "volume": 4474428.0}, {"date": "1996-11-05", "close": 1.794072, "volume": 1410065.0}, {"date": "1996-11-06", "close": 1.78416, "volume": 3759349.0}, {"date": "1996-11-07", "close": 1.794072, "volume": 4057372.0}, {"date": "1996-11-08", "close": 1.813896, "volume": 1951451.0}, {"date": "1996-11-11", "close": 1.83372, "volume": 2328557.0}, {"date": "1996-11-12", "close": 1.843632, "volume": 2824291.0}, {"date": "1996-11-13", "close": 1.843632, "volume": 576884.0}, {"date": "1996-11-14", "close": 1.893192, "volume": 3008525.0}, {"date": "1996-11-15", "close": 1.913016, "volume": 3390882.0}, {"date": "1996-11-18", "close": 1.952664, "volume": 4852083.0}, {"date": "1996-11-19", "close": 1.942752, "volume": 3154937.0}, {"date": "1996-11-20", "close": 1.942752, "volume": 3098537.0}, {"date": "1996-11-21", "close": 1.93284, "volume": 3915774.0}, {"date": "1996-11-22", "close": 1.913016, "volume": 822505.0}, {"date": "1996-11-25", "close": 1.942752, "volume": 639267.0}, {"date": "1996-11-26", "close": 1.93284, "volume": 1157214.0}, {"date": "1996-11-27", "close": 1.913016, "volume": 1070531.0}, {"date": "1996-11-28", "close": 1.922928, "volume": 1377123.0}, {"date": "1996-11-29", "close": 1.893192, "volume": 3155571.0}, {"date": "1996-12-02", "close": 1.903104, "volume": 1600633.0}, {"date": "1996-12-03", "close": 1.922928, "volume": 560953.0}, {"date": "1996-12-04", "close": 1.922928, "volume": 1057587.0}, {"date": "1996-12-05", "close": 1.9824, "volume": 8090989.0}, {"date": "1996-12-06", "close": 1.922928, "volume": 15790612.0}, {"date": "1996-12-09", "close": 1.962576, "volume": 2459905.0}, {"date": "1996-12-10", "close": 1.9824, "volume": 1742044.0}, {"date": "1996-12-11", "close": 2.012136, "volume": 3046456.0}, {"date": "1996-12-12", "close": 2.041872, "volume": 3141457.0}, {"date": "1996-12-13", "close": 2.041872, "volume": 4290683.0}, {"date": "1996-12-16", "close": 2.111256, "volume": 3527155.0}, {"date": "1996-12-17", "close": 2.071608, "volume": 4343019.0}, {"date": "1996-12-18", "close": 2.051784, "volume": 1265044.0}, {"date": "1996-12-19", "close": 2.041872, "volume": 2150240.0}, {"date": "1996-12-20", "close": 2.061696, "volume": 1254093.0}, {"date": "1996-12-23", "close": 2.061696, "volume": 1182732.0}, {"date": "1996-12-24", "close": 2.071608, "volume": 216528.0}, {"date": "1996-12-25", "close": 2.071608, "volume": null}, {"date": "1996-12-26", "close": 2.071608, "volume": null}, {"date": "1996-12-27", "close": 2.08152, "volume": 1462522.0}, {"date": "1996-12-30", "close": 2.061696, "volume": 1482062.0}, {"date": "1996-12-31", "close": 2.08152, "volume": 618346.0}, {"date": "1997-01-01", "close": 2.08152, "volume": null}, {"date": "1997-01-02", "close": 2.051784, "volume": 1728082.0}, {"date": "1997-01-03", "close": 2.061696, "volume": 570149.0}, {"date": "1997-01-06", "close": 2.071608, "volume": 1457813.0}, {"date": "1997-01-07", "close": 2.111256, "volume": 1420741.0}, {"date": "1997-01-08", "close": 2.160816, "volume": 1882697.0}, {"date": "1997-01-09", "close": 2.220288, "volume": 3730689.0}, {"date": "1997-01-10", "close": 2.27976, "volume": 3945346.0}, {"date": "1997-01-13", "close": 2.349144, "volume": 6394355.0}, {"date": "1997-01-14", "close": 2.339232, "volume": 8237314.0}, {"date": "1997-01-15", "close": 2.359056, "volume": 5039682.0}, {"date": "1997-01-16", "close": 2.319408, "volume": 1747020.0}, {"date": "1997-01-17", "close": 2.32932, "volume": 5814211.0}, {"date": "1997-01-20", "close": 2.299584, "volume": 6564485.0}, {"date": "1997-01-21", "close": 2.269848, "volume": 906492.0}, {"date": "1997-01-22", "close": 2.269848, "volume": 1191258.0}, {"date": "1997-01-23", "close": 2.339232, "volume": 3010896.0}, {"date": "1997-01-24", "close": 2.32932, "volume": 3737947.0}, {"date": "1997-01-27", "close": 2.32932, "volume": null}, {"date": "1997-01-28", "close": 2.289672, "volume": 6430712.0}, {"date": "1997-01-29", "close": 2.259936, "volume": 3927236.0}, {"date": "1997-01-30", "close": 2.2302, "volume": 1462109.0}, {"date": "1997-01-31", "close": 2.240112, "volume": 931813.0}, {"date": "1997-02-03", "close": 2.309496, "volume": 2452817.0}, {"date": "1997-02-04", "close": 2.269848, "volume": 6837726.0}, {"date": "1997-02-05", "close": 2.269848, "volume": 3960836.0}, {"date": "1997-02-06", "close": 2.259936, "volume": 840889.0}, {"date": "1997-02-07", "close": 2.269848, "volume": 1967779.0}, {"date": "1997-02-10", "close": 2.289672, "volume": 6597832.0}, {"date": "1997-02-11", "close": 2.359056, "volume": 2836398.0}, {"date": "1997-02-12", "close": 2.398704, "volume": 2752659.0}, {"date": "1997-02-13", "close": 2.398704, "volume": 6924889.0}, {"date": "1997-02-14", "close": 2.339232, "volume": 3272584.0}, {"date": "1997-02-17", "close": 2.319408, "volume": 2518751.0}, {"date": "1997-02-18", "close": 2.359056, "volume": 3877587.0}, {"date": "1997-02-19", "close": 2.398704, "volume": 1592150.0}, {"date": "1997-02-20", "close": 2.438352, "volume": 8766710.0}, {"date": "1997-02-21", "close": 2.517648, "volume": 8131563.0}, {"date": "1997-02-24", "close": 2.458176, "volume": 1356593.0}, {"date": "1997-02-25", "close": 2.398704, "volume": 3397025.0}, {"date": "1997-02-26", "close": 2.349144, "volume": 12058558.0}, {"date": "1997-02-27", "close": 2.408616, "volume": 4215392.0}, {"date": "1997-02-28", "close": 2.418528, "volume": 4730120.0}, {"date": "1997-03-03", "close": 2.37888, "volume": 3843951.0}, {"date": "1997-03-04", "close": 2.359056, "volume": 1694190.0}, {"date": "1997-03-05", "close": 2.408616, "volume": 2226426.0}, {"date": "1997-03-06", "close": 2.418528, "volume": 3019074.0}, {"date": "1997-03-07", "close": 2.37888, "volume": 1192341.0}, {"date": "1997-03-10", "close": 2.388792, "volume": 1606352.0}, {"date": "1997-03-11", "close": 2.388792, "volume": 1370622.0}, {"date": "1997-03-12", "close": 2.37888, "volume": 5902849.0}, {"date": "1997-03-13", "close": 2.37888, "volume": 3541285.0}, {"date": "1997-03-14", "close": 2.368968, "volume": 2672429.0}, {"date": "1997-03-17", "close": 2.42844, "volume": 3271723.0}, {"date": "1997-03-18", "close": 2.448264, "volume": 4440486.0}, {"date": "1997-03-19", "close": 2.42844, "volume": 1540518.0}, {"date": "1997-03-20", "close": 2.37888, "volume": 4400706.0}, {"date": "1997-03-21", "close": 2.339232, "volume": 2831460.0}, {"date": "1997-03-24", "close": 2.309496, "volume": 1856227.0}, {"date": "1997-03-25", "close": 2.299584, "volume": 1465675.0}, {"date": "1997-03-26", "close": 2.27976, "volume": 1103530.0}, {"date": "1997-03-27", "close": 2.32932, "volume": 1340827.0}, {"date": "1997-03-28", "close": 2.32932, "volume": null}, {"date": "1997-03-31", "close": 2.32932, "volume": null}, {"date": "1997-04-01", "close": 2.259936, "volume": 600666.0}, {"date": "1997-04-02", "close": 2.299584, "volume": 2033710.0}, {"date": "1997-04-03", "close": 2.339232, "volume": 1787517.0}, {"date": "1997-04-04", "close": 2.349144, "volume": 1382430.0}, {"date": "1997-04-07", "close": 2.37888, "volume": 2226102.0}, {"date": "1997-04-08", "close": 2.448264, "volume": 2237764.0}, {"date": "1997-04-09", "close": 2.497824, "volume": 2754114.0}, {"date": "1997-04-10", "close": 2.52756, "volume": 3028202.0}, {"date": "1997-04-11", "close": 2.537472, "volume": 2632868.0}, {"date": "1997-04-14", "close": 2.517648, "volume": 2426045.0}, {"date": "1997-04-15", "close": 2.567208, "volume": 3487392.0}, {"date": "1997-04-16", "close": 2.547384, "volume": 2949804.0}, {"date": "1997-04-17", "close": 2.517648, "volume": 3154402.0}, {"date": "1997-04-18", "close": 2.507736, "volume": 3266355.0}, {"date": "1997-04-21", "close": 2.547384, "volume": 3100931.0}, {"date": "1997-04-22", "close": 2.57712, "volume": 2014249.0}, {"date": "1997-04-23", "close": 2.636592, "volume": 8638155.0}, {"date": "1997-04-24", "close": 2.686152, "volume": 8539319.0}, {"date": "1997-04-25", "close": 2.686152, "volume": null}, {"date": "1997-04-28", "close": 2.705976, "volume": 3783744.0}, {"date": "1997-04-29", "close": 2.686152, "volume": 3211743.0}, {"date": "1997-04-30", "close": 2.641548, "volume": 4783202.0}, {"date": "1997-05-01", "close": 2.587032, "volume": 4152476.0}, {"date": "1997-05-02", "close": 2.62668, "volume": 1877459.0}, {"date": "1997-05-05", "close": 2.62668, "volume": 709205.0}, {"date": "1997-05-06", "close": 2.67624, "volume": 1494064.0}, {"date": "1997-05-07", "close": 2.7258, "volume": 1402725.0}, {"date": "1997-05-08", "close": 2.67624, "volume": 897780.0}, {"date": "1997-05-09", "close": 2.696064, "volume": 920558.0}, {"date": "1997-05-12", "close": 2.696064, "volume": 737549.0}, {"date": "1997-05-13", "close": 2.715888, "volume": 729246.0}, {"date": "1997-05-14", "close": 2.705976, "volume": 409175.0}, {"date": "1997-05-15", "close": 2.735712, "volume": 1309221.0}, {"date": "1997-05-16", "close": 2.755536, "volume": 2354448.0}, {"date": "1997-05-19", "close": 2.735712, "volume": 1560745.0}, {"date": "1997-05-20", "close": 2.7258, "volume": 2187815.0}, {"date": "1997-05-21", "close": 2.7258, "volume": 143153.0}, {"date": "1997-05-22", "close": 2.745624, "volume": 1817601.0}, {"date": "1997-05-23", "close": 2.77536, "volume": 796227.0}, {"date": "1997-05-26", "close": 2.805096, "volume": 601232.0}, {"date": "1997-05-27", "close": 2.834832, "volume": 5415855.0}, {"date": "1997-05-28", "close": 2.795184, "volume": 1425661.0}, {"date": "1997-05-29", "close": 2.805096, "volume": 2831210.0}, {"date": "1997-05-30", "close": 2.755536, "volume": 11806745.0}, {"date": "1997-06-02", "close": 2.7258, "volume": 763564.0}, {"date": "1997-06-03", "close": 2.696064, "volume": 3397653.0}, {"date": "1997-06-04", "close": 2.745624, "volume": 7032285.0}, {"date": "1997-06-05", "close": 2.77536, "volume": 3557242.0}, {"date": "1997-06-06", "close": 2.834832, "volume": 1205490.0}, {"date": "1997-06-09", "close": 2.834832, "volume": null}, {"date": "1997-06-10", "close": 2.894304, "volume": 2567225.0}, {"date": "1997-06-11", "close": 2.914128, "volume": 1644186.0}, {"date": "1997-06-12", "close": 2.864568, "volume": 2055399.0}, {"date": "1997-06-13", "close": 2.844744, "volume": 2086256.0}, {"date": "1997-06-16", "close": 2.9736, "volume": 6237938.0}, {"date": "1997-06-17", "close": 2.943864, "volume": 2115274.0}, {"date": "1997-06-18", "close": 2.933952, "volume": 6368918.0}, {"date": "1997-06-19", "close": 2.933952, "volume": 1423769.0}, {"date": "1997-06-20", "close": 2.914128, "volume": 6934026.0}, {"date": "1997-06-23", "close": 2.894304, "volume": 1135328.0}, {"date": "1997-06-24", "close": 2.844744, "volume": 2855316.0}, {"date": "1997-06-25", "close": 2.92404, "volume": 5838721.0}, {"date": "1997-06-26", "close": 2.963688, "volume": 4135814.0}, {"date": "1997-06-27", "close": 3.02316, "volume": 4328472.0}, {"date": "1997-06-30", "close": 3.07272, "volume": 3291711.0}, {"date": "1997-07-01", "close": 3.07272, "volume": 2497025.0}, {"date": "1997-07-02", "close": 3.102456, "volume": 805362.0}, {"date": "1997-07-03", "close": 3.07272, "volume": 1390657.0}, {"date": "1997-07-04", "close": 3.092544, "volume": 2530865.0}, {"date": "1997-07-07", "close": 3.082632, "volume": 990727.0}, {"date": "1997-07-08", "close": 3.07272, "volume": 3490443.0}, {"date": "1997-07-09", "close": 3.062808, "volume": 2301994.0}, {"date": "1997-07-10", "close": 3.12228, "volume": 2013872.0}, {"date": "1997-07-11", "close": 3.092544, "volume": 2444800.0}, {"date": "1997-07-14", "close": 3.062808, "volume": 1681767.0}, {"date": "1997-07-15", "close": 2.963688, "volume": 1910532.0}, {"date": "1997-07-16", "close": 2.904216, "volume": 567340.0}, {"date": "1997-07-17", "close": 2.904216, "volume": 1048914.0}, {"date": "1997-07-18", "close": 2.943864, "volume": 853261.0}, {"date": "1997-07-21", "close": 2.904216, "volume": 716414.0}, {"date": "1997-07-22", "close": 2.87448, "volume": 902502.0}, {"date": "1997-07-23", "close": 2.943864, "volume": 1410589.0}, {"date": "1997-07-24", "close": 3.013248, "volume": 3353666.0}, {"date": "1997-07-25", "close": 3.092544, "volume": 1161704.0}, {"date": "1997-07-28", "close": 3.156972, "volume": 2008045.0}, {"date": "1997-07-29", "close": 3.161928, "volume": 1335303.0}, {"date": "1997-07-30", "close": 3.092544, "volume": 2667485.0}, {"date": "1997-07-31", "close": 3.02316, "volume": 10012078.0}, {"date": "1997-08-01", "close": 2.9736, "volume": 8099364.0}, {"date": "1997-08-04", "close": 2.993424, "volume": 383485.0}, {"date": "1997-08-05", "close": 3.033072, "volume": 1380724.0}, {"date": "1997-08-06", "close": 3.092544, "volume": 630616.0}, {"date": "1997-08-07", "close": 3.082632, "volume": 1634448.0}, {"date": "1997-08-08", "close": 3.033072, "volume": 1749158.0}, {"date": "1997-08-11", "close": 3.013248, "volume": 2388120.0}, {"date": "1997-08-12", "close": 2.9736, "volume": 3259823.0}, {"date": "1997-08-13", "close": 2.963688, "volume": 3556304.0}, {"date": "1997-08-14", "close": 2.953776, "volume": 747646.0}, {"date": "1997-08-15", "close": 3.003336, "volume": 2691863.0}, {"date": "1997-08-18", "close": 2.943864, "volume": 1724062.0}, {"date": "1997-08-19", "close": 2.943864, "volume": 615220.0}, {"date": "1997-08-20", "close": 2.983512, "volume": 558159.0}, {"date": "1997-08-21", "close": 3.033072, "volume": 2804967.0}, {"date": "1997-08-22", "close": 2.983512, "volume": 2410808.0}, {"date": "1997-08-25", "close": 2.9736, "volume": 1168309.0}, {"date": "1997-08-26", "close": 2.92404, "volume": 4559596.0}, {"date": "1997-08-27", "close": 2.9736, "volume": 2412686.0}, {"date": "1997-08-28", "close": 2.993424, "volume": 4060749.0}, {"date": "1997-08-29", "close": 2.953776, "volume": 18995648.0}, {"date": "1997-09-01", "close": 2.953776, "volume": 831677.0}, {"date": "1997-09-02", "close": 2.92404, "volume": 2220885.0}, {"date": "1997-09-03", "close": 2.9736, "volume": 3481960.0}, {"date": "1997-09-04", "close": 2.963688, "volume": 1342279.0}, {"date": "1997-09-05", "close": 2.943864, "volume": 2374821.0}, {"date": "1997-09-08", "close": 2.9736, "volume": 1694443.0}, {"date": "1997-09-09", "close": 2.9736, "volume": 1782534.0}, {"date": "1997-09-10", "close": 2.92404, "volume": 4242149.0}, {"date": "1997-09-11", "close": 2.933952, "volume": 2352732.0}, {"date": "1997-09-12", "close": 2.884392, "volume": 2106357.0}, {"date": "1997-09-15", "close": 2.884392, "volume": 796172.0}, {"date": "1997-09-16", "close": 2.82492, "volume": 4738248.0}, {"date": "1997-09-17", "close": 2.854656, "volume": 2704715.0}, {"date": "1997-09-18", "close": 2.884392, "volume": 3769228.0}, {"date": "1997-09-19", "close": 2.884392, "volume": 1968995.0}, {"date": "1997-09-22", "close": 2.904216, "volume": 11622156.0}, {"date": "1997-09-23", "close": 2.77536, "volume": 25266622.0}, {"date": "1997-09-24", "close": 2.805096, "volume": 1677607.0}, {"date": "1997-09-25", "close": 2.77536, "volume": 3787818.0}, {"date": "1997-09-26", "close": 2.7258, "volume": 1243833.0}, {"date": "1997-09-29", "close": 2.815008, "volume": 2004773.0}, {"date": "1997-09-30", "close": 2.7733776, "volume": 5175046.0}, {"date": "1997-10-01", "close": 2.755536, "volume": 2989521.0}, {"date": "1997-10-02", "close": 2.844744, "volume": 2651175.0}, {"date": "1997-10-03", "close": 2.904216, "volume": 6167526.0}, {"date": "1997-10-06", "close": 2.953776, "volume": 892601.0}, {"date": "1997-10-07", "close": 2.894304, "volume": 1988837.0}, {"date": "1997-10-08", "close": 2.914128, "volume": 4791909.0}, {"date": "1997-10-09", "close": 2.87448, "volume": 2462405.0}, {"date": "1997-10-10", "close": 2.815008, "volume": 4256181.0}, {"date": "1997-10-13", "close": 2.815008, "volume": 4766306.0}, {"date": "1997-10-14", "close": 2.834832, "volume": 2424807.0}, {"date": "1997-10-15", "close": 2.894304, "volume": 3583467.0}, {"date": "1997-10-16", "close": 3.052896, "volume": 4012828.0}, {"date": "1997-10-17", "close": 3.052896, "volume": 8893791.0}, {"date": "1997-10-20", "close": 3.12228, "volume": 4476114.0}, {"date": "1997-10-21", "close": 3.132192, "volume": 7057923.0}, {"date": "1997-10-22", "close": 3.142104, "volume": 3587121.0}, {"date": "1997-10-23", "close": 3.062808, "volume": 6456643.0}, {"date": "1997-10-24", "close": 2.884392, "volume": 8676448.0}, {"date": "1997-10-27", "close": 2.7258, "volume": 3104829.0}, {"date": "1997-10-28", "close": 2.517648, "volume": 5252539.0}, {"date": "1997-10-29", "close": 2.656416, "volume": 6918841.0}, {"date": "1997-10-30", "close": 2.57712, "volume": 3880674.0}, {"date": "1997-10-31", "close": 2.52756, "volume": 6699894.0}, {"date": "1997-11-03", "close": 2.6147856, "volume": 1915867.0}, {"date": "1997-11-04", "close": 2.646504, "volume": 3341806.0}, {"date": "1997-11-05", "close": 2.557296, "volume": 1295950.0}, {"date": "1997-11-06", "close": 2.497824, "volume": 2375880.0}, {"date": "1997-11-07", "close": 2.448264, "volume": 2979849.0}, {"date": "1997-11-10", "close": 2.507736, "volume": 4004270.0}, {"date": "1997-11-11", "close": 2.606856, "volume": 1797799.0}, {"date": "1997-11-12", "close": 2.587032, "volume": 2252968.0}, {"date": "1997-11-13", "close": 2.646504, "volume": 12636218.0}, {"date": "1997-11-14", "close": 2.67624, "volume": 7883674.0}, {"date": "1997-11-17", "close": 2.646504, "volume": 2548553.0}, {"date": "1997-11-18", "close": 2.537472, "volume": 2462855.0}, {"date": "1997-11-19", "close": 2.497824, "volume": 3399467.0}, {"date": "1997-11-20", "close": 2.487912, "volume": 544127.0}, {"date": "1997-11-21", "close": 2.468088, "volume": 4760770.0}, {"date": "1997-11-24", "close": 2.458176, "volume": 2466791.0}, {"date": "1997-11-25", "close": 2.458176, "volume": 2123480.0}, {"date": "1997-11-26", "close": 2.478, "volume": 5225939.0}, {"date": "1997-11-27", "close": 2.606856, "volume": 4943911.0}, {"date": "1997-11-28", "close": 2.666328, "volume": 2261954.0}, {"date": "1997-12-01", "close": 2.616768, "volume": 3629915.0}, {"date": "1997-12-02", "close": 2.705976, "volume": 5235393.0}, {"date": "1997-12-03", "close": 2.705976, "volume": 4967499.0}, {"date": "1997-12-04", "close": 2.656416, "volume": 4551317.0}, {"date": "1997-12-05", "close": 2.67624, "volume": 11073911.0}, {"date": "1997-12-08", "close": 2.715888, "volume": 6592113.0}, {"date": "1997-12-09", "close": 2.755536, "volume": 1922180.0}, {"date": "1997-12-10", "close": 2.696064, "volume": 711248.0}, {"date": "1997-12-11", "close": 2.67624, "volume": 1691070.0}, {"date": "1997-12-12", "close": 2.666328, "volume": 476613.0}, {"date": "1997-12-15", "close": 2.67624, "volume": 1268770.0}, {"date": "1997-12-16", "close": 2.67624, "volume": 3097647.0}, {"date": "1997-12-17", "close": 2.77536, "volume": 1353316.0}, {"date": "1997-12-18", "close": 2.7258, "volume": 4196121.0}, {"date": "1997-12-19", "close": 2.67624, "volume": 3465838.0}, {"date": "1997-12-22", "close": 2.57712, "volume": 1900258.0}, {"date": "1997-12-23", "close": 2.656416, "volume": 1539503.0}, {"date": "1997-12-24", "close": 2.606856, "volume": 1196204.0}, {"date": "1997-12-25", "close": 2.606856, "volume": null}, {"date": "1997-12-26", "close": 2.606856, "volume": null}, {"date": "1997-12-29", "close": 2.67624, "volume": 950910.0}, {"date": "1997-12-30", "close": 2.67624, "volume": 1663094.0}, {"date": "1997-12-31", "close": 2.6920992, "volume": 862727.0}, {"date": "1998-01-01", "close": 2.6920992, "volume": null}, {"date": "1998-01-02", "close": 2.646504, "volume": 430179.0}, {"date": "1998-01-05", "close": 2.646504, "volume": 1474331.0}, {"date": "1998-01-06", "close": 2.705976, "volume": 1187531.0}, {"date": "1998-01-07", "close": 2.686152, "volume": 1481391.0}, {"date": "1998-01-08", "close": 2.656416, "volume": 1045219.0}, {"date": "1998-01-09", "close": 2.57712, "volume": 1954255.0}, {"date": "1998-01-12", "close": 2.448264, "volume": 2728750.0}, {"date": "1998-01-13", "close": 2.468088, "volume": 3685253.0}, {"date": "1998-01-14", "close": 2.557296, "volume": 301652.0}, {"date": "1998-01-15", "close": 2.448264, "volume": 1729954.0}, {"date": "1998-01-16", "close": 2.359056, "volume": 4428914.0}, {"date": "1998-01-19", "close": 2.388792, "volume": 3864001.0}, {"date": "1998-01-20", "close": 2.408616, "volume": 2177268.0}, {"date": "1998-01-21", "close": 2.32932, "volume": 1706872.0}, {"date": "1998-01-22", "close": 2.170728, "volume": 5035513.0}, {"date": "1998-01-23", "close": 2.220288, "volume": 5796980.0}, {"date": "1998-01-26", "close": 2.220288, "volume": null}, {"date": "1998-01-27", "close": 2.210376, "volume": 3686560.0}, {"date": "1998-01-28", "close": 2.259936, "volume": 7233023.0}, {"date": "1998-01-29", "close": 2.27976, "volume": 5696529.0}, {"date": "1998-01-30", "close": 2.37888, "volume": 3807861.0}, {"date": "1998-02-02", "close": 2.37888, "volume": 2108665.0}, {"date": "1998-02-03", "close": 2.37888, "volume": 1779868.0}, {"date": "1998-02-04", "close": 2.349144, "volume": 1403421.0}, {"date": "1998-02-05", "close": 2.27976, "volume": 9888369.0}, {"date": "1998-02-06", "close": 2.299584, "volume": 4616570.0}, {"date": "1998-02-09", "close": 2.37888, "volume": 7951587.0}, {"date": "1998-02-10", "close": 2.339232, "volume": 3272019.0}, {"date": "1998-02-11", "close": 2.299584, "volume": 2875370.0}, {"date": "1998-02-12", "close": 2.289672, "volume": 3193746.0}, {"date": "1998-02-13", "close": 2.309496, "volume": 2171341.0}, {"date": "1998-02-16", "close": 2.339232, "volume": 605289.0}, {"date": "1998-02-17", "close": 2.220288, "volume": 5589919.0}, {"date": "1998-02-18", "close": 2.250024, "volume": 4422880.0}, {"date": "1998-02-19", "close": 2.32932, "volume": 6847706.0}, {"date": "1998-02-20", "close": 2.368968, "volume": 2853814.0}, {"date": "1998-02-23", "close": 2.388792, "volume": 2844977.0}, {"date": "1998-02-24", "close": 2.368968, "volume": 2911049.0}, {"date": "1998-02-25", "close": 2.398704, "volume": 1734806.0}, {"date": "1998-02-26", "close": 2.42844, "volume": 2435506.0}, {"date": "1998-02-27", "close": 2.487912, "volume": 6056893.0}, {"date": "1998-03-02", "close": 2.557296, "volume": 3161175.0}, {"date": "1998-03-03", "close": 2.57712, "volume": 3277312.0}, {"date": "1998-03-04", "close": 2.616768, "volume": 3554512.0}, {"date": "1998-03-05", "close": 2.557296, "volume": 6943676.0}, {"date": "1998-03-06", "close": 2.537472, "volume": 4505695.0}, {"date": "1998-03-09", "close": 2.557296, "volume": 2682395.0}, {"date": "1998-03-10", "close": 2.57712, "volume": 908575.0}, {"date": "1998-03-11", "close": 2.62668, "volume": 1789718.0}, {"date": "1998-03-12", "close": 2.636592, "volume": 1333111.0}, {"date": "1998-03-13", "close": 2.616768, "volume": 6559540.0}, {"date": "1998-03-16", "close": 2.616768, "volume": 1188340.0}, {"date": "1998-03-17", "close": 2.616768, "volume": 6414957.0}, {"date": "1998-03-18", "close": 2.62668, "volume": 6932764.0}, {"date": "1998-03-19", "close": 2.596944, "volume": 2369778.0}, {"date": "1998-03-20", "close": 2.606856, "volume": 9582478.0}, {"date": "1998-03-23", "close": 2.606856, "volume": 6645846.0}, {"date": "1998-03-24", "close": 2.587032, "volume": 9411857.0}, {"date": "1998-03-25", "close": 2.517648, "volume": 10253356.0}, {"date": "1998-03-26", "close": 2.497824, "volume": 11721458.0}, {"date": "1998-03-27", "close": 2.497824, "volume": 3089792.0}, {"date": "1998-03-30", "close": 2.468088, "volume": 7061999.0}, {"date": "1998-03-31", "close": 2.448264, "volume": 3425074.0}, {"date": "1998-04-01", "close": 2.458176, "volume": 1243768.0}, {"date": "1998-04-02", "close": 2.497824, "volume": 2408383.0}, {"date": "1998-04-03", "close": 2.497824, "volume": 1326806.0}, {"date": "1998-04-06", "close": 2.567208, "volume": 2457560.0}, {"date": "1998-04-07", "close": 2.52756, "volume": 1762332.0}, {"date": "1998-04-08", "close": 2.52756, "volume": 3696246.0}, {"date": "1998-04-09", "close": 2.487912, "volume": 2439420.0}, {"date": "1998-04-10", "close": 2.487912, "volume": null}, {"date": "1998-04-13", "close": 2.487912, "volume": null}, {"date": "1998-04-14", "close": 2.42844, "volume": 3504248.0}, {"date": "1998-04-15", "close": 2.398704, "volume": 6095763.0}, {"date": "1998-04-16", "close": 2.448264, "volume": 6532929.0}, {"date": "1998-04-17", "close": 2.448264, "volume": 2548595.0}, {"date": "1998-04-20", "close": 2.448264, "volume": 1715392.0}, {"date": "1998-04-21", "close": 2.42844, "volume": 1373953.0}, {"date": "1998-04-22", "close": 2.42844, "volume": 2026203.0}, {"date": "1998-04-23", "close": 2.42844, "volume": 767591.0}, {"date": "1998-04-24", "close": 2.418528, "volume": 1735338.0}, {"date": "1998-04-27", "close": 2.359056, "volume": 1358251.0}, {"date": "1998-04-28", "close": 2.32932, "volume": 2877628.0}, {"date": "1998-04-29", "close": 2.27976, "volume": 3579036.0}, {"date": "1998-04-30", "close": 2.319408, "volume": 711647.0}, {"date": "1998-05-01", "close": 2.359056, "volume": 277995.0}, {"date": "1998-05-04", "close": 2.418528, "volume": 889499.0}, {"date": "1998-05-05", "close": 2.408616, "volume": 1742393.0}, {"date": "1998-05-06", "close": 2.37888, "volume": 621122.0}, {"date": "1998-05-07", "close": 2.319408, "volume": 635116.0}, {"date": "1998-05-08", "close": 2.299584, "volume": 1480317.0}, {"date": "1998-05-11", "close": 2.289672, "volume": 3900772.0}, {"date": "1998-05-12", "close": 2.359056, "volume": 1882475.0}, {"date": "1998-05-13", "close": 2.349144, "volume": 733173.0}, {"date": "1998-05-14", "close": 2.388792, "volume": 1372939.0}, {"date": "1998-05-15", "close": 2.388792, "volume": 3382198.0}, {"date": "1998-05-18", "close": 2.37888, "volume": 1960797.0}, {"date": "1998-05-19", "close": 2.37888, "volume": 1596390.0}, {"date": "1998-05-20", "close": 2.359056, "volume": 2700190.0}, {"date": "1998-05-21", "close": 2.37888, "volume": 4162927.0}, {"date": "1998-05-22", "close": 2.418528, "volume": 1799831.0}, {"date": "1998-05-25", "close": 2.388792, "volume": 1309219.0}, {"date": "1998-05-26", "close": 2.418528, "volume": 678217.0}, {"date": "1998-05-27", "close": 2.398704, "volume": 2394246.0}, {"date": "1998-05-28", "close": 2.448264, "volume": 907295.0}, {"date": "1998-05-29", "close": 2.448264, "volume": 3651803.0}, {"date": "1998-06-01", "close": 2.448264, "volume": 1240807.0}, {"date": "1998-06-02", "close": 2.42844, "volume": 1308218.0}, {"date": "1998-06-03", "close": 2.408616, "volume": 880403.0}, {"date": "1998-06-04", "close": 2.368968, "volume": 6523913.0}, {"date": "1998-06-05", "close": 2.339232, "volume": 433887.0}, {"date": "1998-06-08", "close": 2.339232, "volume": null}, {"date": "1998-06-09", "close": 2.289672, "volume": 1329476.0}, {"date": "1998-06-10", "close": 2.27976, "volume": 3473504.0}, {"date": "1998-06-11", "close": 2.259936, "volume": 5185212.0}, {"date": "1998-06-12", "close": 2.240112, "volume": 1468157.0}, {"date": "1998-06-15", "close": 2.220288, "volume": 6101668.0}, {"date": "1998-06-16", "close": 2.18064, "volume": 3902704.0}, {"date": "1998-06-17", "close": 2.200464, "volume": 2011629.0}, {"date": "1998-06-18", "close": 2.240112, "volume": 1924320.0}, {"date": "1998-06-19", "close": 2.27976, "volume": 2623492.0}, {"date": "1998-06-22", "close": 2.32932, "volume": 1079713.0}, {"date": "1998-06-23", "close": 2.359056, "volume": 3109864.0}, {"date": "1998-06-24", "close": 2.37888, "volume": 1547368.0}, {"date": "1998-06-25", "close": 2.269848, "volume": 1935916.0}, {"date": "1998-06-26", "close": 2.309496, "volume": 651573.0}, {"date": "1998-06-29", "close": 2.37888, "volume": 3026048.0}, {"date": "1998-06-30", "close": 2.408616, "volume": 1540956.0}, {"date": "1998-07-01", "close": 2.359056, "volume": 7913262.0}, {"date": "1998-07-02", "close": 2.388792, "volume": 1374322.0}, {"date": "1998-07-03", "close": 2.37888, "volume": 1305422.0}, {"date": "1998-07-06", "close": 2.398704, "volume": 4412659.0}, {"date": "1998-07-07", "close": 2.408616, "volume": 1898153.0}, {"date": "1998-07-08", "close": 2.418528, "volume": 1243119.0}, {"date": "1998-07-09", "close": 2.438352, "volume": 1086201.0}, {"date": "1998-07-10", "close": 2.398704, "volume": 948519.0}, {"date": "1998-07-13", "close": 2.368968, "volume": 1108059.0}, {"date": "1998-07-14", "close": 2.368968, "volume": 623296.0}, {"date": "1998-07-15", "close": 2.458176, "volume": 727630.0}, {"date": "1998-07-16", "close": 2.557296, "volume": 2385374.0}, {"date": "1998-07-17", "close": 2.547384, "volume": 979631.0}, {"date": "1998-07-20", "close": 2.537472, "volume": 1518130.0}, {"date": "1998-07-21", "close": 2.52756, "volume": 715120.0}, {"date": "1998-07-22", "close": 2.478, "volume": 2735476.0}, {"date": "1998-07-23", "close": 2.42844, "volume": 1327146.0}, {"date": "1998-07-24", "close": 2.52756, "volume": 517947.0}, {"date": "1998-07-27", "close": 2.517648, "volume": 928061.0}, {"date": "1998-07-28", "close": 2.537472, "volume": 490135.0}, {"date": "1998-07-29", "close": 2.458176, "volume": 730341.0}, {"date": "1998-07-30", "close": 2.468088, "volume": 366104.0}, {"date": "1998-07-31", "close": 2.468088, "volume": 437231.0}, {"date": "1998-08-03", "close": 2.438352, "volume": 260406.0}, {"date": "1998-08-04", "close": 2.468088, "volume": 2919768.0}, {"date": "1998-08-05", "close": 2.42844, "volume": 3172596.0}, {"date": "1998-08-06", "close": 2.359056, "volume": 2633326.0}, {"date": "1998-08-07", "close": 2.37888, "volume": 837787.0}, {"date": "1998-08-10", "close": 2.393748, "volume": 411327.0}, {"date": "1998-08-11", "close": 2.388792, "volume": 673757.0}, {"date": "1998-08-12", "close": 2.339232, "volume": 2155211.0}, {"date": "1998-08-13", "close": 2.319408, "volume": 1013242.0}, {"date": "1998-08-14", "close": 2.4413256, "volume": 714937.0}, {"date": "1998-08-17", "close": 2.388792, "volume": 731630.0}, {"date": "1998-08-18", "close": 2.349144, "volume": 2239050.0}, {"date": "1998-08-19", "close": 2.368968, "volume": 1932137.0}, {"date": "1998-08-20", "close": 2.4869208, "volume": 3508730.0}, {"date": "1998-08-21", "close": 2.468088, "volume": 884540.0}, {"date": "1998-08-24", "close": 2.438352, "volume": 536338.0}, {"date": "1998-08-25", "close": 2.478, "volume": 405358.0}, {"date": "1998-08-26", "close": 2.448264, "volume": 911435.0}, {"date": "1998-08-27", "close": 2.368968, "volume": 606822.0}, {"date": "1998-08-28", "close": 2.37888, "volume": 2664773.0}, {"date": "1998-08-31", "close": 2.32932, "volume": 729172.0}, {"date": "1998-09-01", "close": 2.3015664, "volume": 593787.0}, {"date": "1998-09-02", "close": 2.37888, "volume": 1060799.0}, {"date": "1998-09-03", "close": 2.478, "volume": 1566253.0}, {"date": "1998-09-04", "close": 2.517648, "volume": 3723476.0}, {"date": "1998-09-07", "close": 2.616768, "volume": 2209086.0}, {"date": "1998-09-08", "close": 2.547384, "volume": 4786041.0}, {"date": "1998-09-09", "close": 2.557296, "volume": 4526687.0}, {"date": "1998-09-10", "close": 2.547384, "volume": 1451273.0}, {"date": "1998-09-11", "close": 2.478, "volume": 2055619.0}, {"date": "1998-09-14", "close": 2.497824, "volume": 614138.0}, {"date": "1998-09-15", "close": 2.547384, "volume": 2013686.0}, {"date": "1998-09-16", "close": 2.5681992, "volume": 646241.0}, {"date": "1998-09-17", "close": 2.517648, "volume": 1385846.0}, {"date": "1998-09-18", "close": 2.497824, "volume": 2197476.0}, {"date": "1998-09-21", "close": 2.468088, "volume": 1834282.0}, {"date": "1998-09-22", "close": 2.458176, "volume": 1813812.0}, {"date": "1998-09-23", "close": 2.487912, "volume": 834983.0}, {"date": "1998-09-24", "close": 2.517648, "volume": 1052607.0}, {"date": "1998-09-25", "close": 2.52756, "volume": 3366152.0}, {"date": "1998-09-28", "close": 2.537472, "volume": 3434188.0}, {"date": "1998-09-29", "close": 2.596944, "volume": 3541768.0}, {"date": "1998-09-30", "close": 2.606856, "volume": 1946068.0}, {"date": "1998-10-01", "close": 2.646504, "volume": 667224.0}, {"date": "1998-10-02", "close": 2.646504, "volume": 484156.0}, {"date": "1998-10-05", "close": 2.616768, "volume": 577167.0}, {"date": "1998-10-06", "close": 2.587032, "volume": 2089580.0}, {"date": "1998-10-07", "close": 2.587032, "volume": 1488839.0}, {"date": "1998-10-08", "close": 2.606856, "volume": 2083707.0}, {"date": "1998-10-09", "close": 2.606856, "volume": 2044555.0}, {"date": "1998-10-12", "close": 2.616768, "volume": 1713181.0}, {"date": "1998-10-13", "close": 2.62668, "volume": 2811188.0}, {"date": "1998-10-14", "close": 2.57712, "volume": 1104631.0}, {"date": "1998-10-15", "close": 2.57712, "volume": 2133197.0}, {"date": "1998-10-16", "close": 2.567208, "volume": 2085826.0}, {"date": "1998-10-19", "close": 2.547384, "volume": 785700.0}, {"date": "1998-10-20", "close": 2.57712, "volume": 2431351.0}, {"date": "1998-10-21", "close": 2.57712, "volume": 3335414.0}, {"date": "1998-10-22", "close": 2.646504, "volume": 1085157.0}, {"date": "1998-10-23", "close": 2.616768, "volume": 2595076.0}, {"date": "1998-10-26", "close": 2.547384, "volume": 2132972.0}, {"date": "1998-10-27", "close": 2.507736, "volume": 1904667.0}, {"date": "1998-10-28", "close": 2.587032, "volume": 3478803.0}, {"date": "1998-10-29", "close": 2.67624, "volume": 2529525.0}, {"date": "1998-10-30", "close": 2.696064, "volume": 1575303.0}, {"date": "1998-11-02", "close": 2.7258, "volume": 4495774.0}, {"date": "1998-11-03", "close": 2.705976, "volume": 644295.0}, {"date": "1998-11-04", "close": 2.686152, "volume": 1718650.0}, {"date": "1998-11-05", "close": 2.686152, "volume": 3216910.0}, {"date": "1998-11-06", "close": 2.696064, "volume": 2339886.0}, {"date": "1998-11-09", "close": 2.671284, "volume": 1563445.0}, {"date": "1998-11-10", "close": 2.596944, "volume": 2795615.0}, {"date": "1998-11-11", "close": 2.606856, "volume": 3753611.0}, {"date": "1998-11-12", "close": 2.596944, "volume": 1842132.0}, {"date": "1998-11-13", "close": 2.587032, "volume": 551519.0}, {"date": "1998-11-16", "close": 2.557296, "volume": 4144675.0}, {"date": "1998-11-17", "close": 2.537472, "volume": 1721542.0}, {"date": "1998-11-18", "close": 2.4393432, "volume": 2257030.0}, {"date": "1998-11-19", "close": 2.408616, "volume": 7884947.0}, {"date": "1998-11-20", "close": 2.567208, "volume": 3290253.0}, {"date": "1998-11-23", "close": 2.636592, "volume": 1427563.0}, {"date": "1998-11-24", "close": 2.715888, "volume": 2204973.0}, {"date": "1998-11-25", "close": 2.7258, "volume": 1928461.0}, {"date": "1998-11-26", "close": 2.735712, "volume": 2726263.0}, {"date": "1998-11-27", "close": 2.77536, "volume": 5750795.0}, {"date": "1998-11-30", "close": 2.7971664, "volume": 2379604.0}, {"date": "1998-12-01", "close": 2.795184, "volume": 1502603.0}, {"date": "1998-12-02", "close": 2.864568, "volume": 2121964.0}, {"date": "1998-12-03", "close": 2.904216, "volume": 2644397.0}, {"date": "1998-12-04", "close": 2.87448, "volume": 2440651.0}, {"date": "1998-12-07", "close": 2.963688, "volume": 1459712.0}, {"date": "1998-12-08", "close": 2.9736, "volume": 6399743.0}, {"date": "1998-12-09", "close": 2.963688, "volume": 5510163.0}, {"date": "1998-12-10", "close": 2.914128, "volume": 689977.0}, {"date": "1998-12-11", "close": 2.805096, "volume": 1164182.0}, {"date": "1998-12-14", "close": 2.785272, "volume": 2887027.0}, {"date": "1998-12-15", "close": 2.780316, "volume": 1639998.0}, {"date": "1998-12-16", "close": 2.9736, "volume": 2226876.0}, {"date": "1998-12-17", "close": 3.0013536, "volume": 1596985.0}, {"date": "1998-12-18", "close": 3.042984, "volume": 1853329.0}, {"date": "1998-12-21", "close": 3.0915528, "volume": 4116370.0}, {"date": "1998-12-22", "close": 3.1430952, "volume": 3841928.0}, {"date": "1998-12-23", "close": 3.191664, "volume": 6369281.0}, {"date": "1998-12-24", "close": 3.27096, "volume": 494631.0}, {"date": "1998-12-25", "close": 3.27096, "volume": null}, {"date": "1998-12-28", "close": 3.27096, "volume": null}, {"date": "1998-12-29", "close": 3.290784, "volume": 691575.0}, {"date": "1998-12-30", "close": 3.32052, "volume": 1999652.0}, {"date": "1998-12-31", "close": 3.300696, "volume": 2199905.0}, {"date": "1999-01-01", "close": 3.300696, "volume": null}, {"date": "1999-01-04", "close": 3.32052, "volume": 802567.0}, {"date": "1999-01-05", "close": 3.379992, "volume": 3335666.0}, {"date": "1999-01-06", "close": 3.429552, "volume": 2252262.0}, {"date": "1999-01-07", "close": 3.4692, "volume": 1933639.0}, {"date": "1999-01-08", "close": 3.300696, "volume": 2039345.0}, {"date": "1999-01-11", "close": 3.290784, "volume": 4656873.0}, {"date": "1999-01-12", "close": 3.340344, "volume": 1171770.0}, {"date": "1999-01-13", "close": 3.409728, "volume": 1847007.0}, {"date": "1999-01-14", "close": 3.310608, "volume": 3163383.0}, {"date": "1999-01-15", "close": 3.231312, "volume": 1371463.0}, {"date": "1999-01-18", "close": 3.261048, "volume": 662748.0}, {"date": "1999-01-19", "close": 3.350256, "volume": 2502324.0}, {"date": "1999-01-20", "close": 3.315564, "volume": 2742372.0}, {"date": "1999-01-21", "close": 3.290784, "volume": 3935369.0}, {"date": "1999-01-22", "close": 3.350256, "volume": 4243810.0}, {"date": "1999-01-25", "close": 3.350256, "volume": 8125008.0}, {"date": "1999-01-26", "close": 3.350256, "volume": null}, {"date": "1999-01-27", "close": 3.330432, "volume": 5616109.0}, {"date": "1999-01-28", "close": 3.330432, "volume": 17290199.0}, {"date": "1999-01-29", "close": 3.429552, "volume": 7139309.0}, {"date": "1999-02-01", "close": 3.528672, "volume": 3646007.0}, {"date": "1999-02-02", "close": 3.61788, "volume": 5188577.0}, {"date": "1999-02-03", "close": 3.627792, "volume": 1361776.0}, {"date": "1999-02-04", "close": 3.657528, "volume": 2369698.0}, {"date": "1999-02-05", "close": 3.56832, "volume": 2191481.0}, {"date": "1999-02-08", "close": 3.4692, "volume": 12556955.0}, {"date": "1999-02-09", "close": 3.459288, "volume": 2191388.0}, {"date": "1999-02-10", "close": 3.41964, "volume": 1638404.0}, {"date": "1999-02-11", "close": 3.588144, "volume": 2646881.0}, {"date": "1999-02-12", "close": 3.647616, "volume": 1501822.0}, {"date": "1999-02-15", "close": 3.6565368, "volume": 1857205.0}, {"date": "1999-02-16", "close": 3.647616, "volume": 1815490.0}, {"date": "1999-02-17", "close": 3.677352, "volume": 2288186.0}, {"date": "1999-02-18", "close": 3.885504, "volume": 12982414.0}, {"date": "1999-02-19", "close": 4.192776, "volume": 18569144.0}, {"date": "1999-02-22", "close": 4.16304, "volume": 2744546.0}, {"date": "1999-02-23", "close": 4.083744, "volume": 3785853.0}, {"date": "1999-02-24", "close": 4.16304, "volume": 4240539.0}, {"date": "1999-02-25", "close": 4.16304, "volume": 15372263.0}, {"date": "1999-02-26", "close": 4.2126, "volume": 965980.0}, {"date": "1999-03-01", "close": 4.281984, "volume": 1224398.0}, {"date": "1999-03-02", "close": 4.2126, "volume": 4985541.0}, {"date": "1999-03-03", "close": 4.2126, "volume": 4537413.0}, {"date": "1999-03-04", "close": 4.2126, "volume": 6355727.0}, {"date": "1999-03-05", "close": 4.232424, "volume": 1316284.0}, {"date": "1999-03-08", "close": 4.31172, "volume": 1655874.0}, {"date": "1999-03-09", "close": 4.36128, "volume": 9279133.0}, {"date": "1999-03-10", "close": 4.4039016, "volume": 1718742.0}, {"date": "1999-03-11", "close": 4.36128, "volume": 3331837.0}, {"date": "1999-03-12", "close": 4.31172, "volume": 793979.0}, {"date": "1999-03-15", "close": 4.222512, "volume": 3164876.0}, {"date": "1999-03-16", "close": 4.222512, "volume": 2262679.0}, {"date": "1999-03-17", "close": 4.252248, "volume": 4627004.0}, {"date": "1999-03-18", "close": 4.182864, "volume": 3852899.0}, {"date": "1999-03-19", "close": 4.172952, "volume": 1446104.0}, {"date": "1999-03-22", "close": 4.182864, "volume": 2464009.0}, {"date": "1999-03-23", "close": 4.192776, "volume": 3482725.0}, {"date": "1999-03-24", "close": 4.182864, "volume": 5307630.0}, {"date": "1999-03-25", "close": 4.172952, "volume": 2609789.0}, {"date": "1999-03-26", "close": 4.242336, "volume": 1131149.0}, {"date": "1999-03-29", "close": 4.16304, "volume": 1903018.0}, {"date": "1999-03-30", "close": 4.11348, "volume": 6379099.0}, {"date": "1999-03-31", "close": 4.1303304, "volume": 5849247.0}, {"date": "1999-04-01", "close": 4.06392, "volume": 1368671.0}, {"date": "1999-04-02", "close": 4.06392, "volume": null}, {"date": "1999-04-05", "close": 4.06392, "volume": null}, {"date": "1999-04-06", "close": 4.1204184, "volume": 1470445.0}, {"date": "1999-04-07", "close": 4.103568, "volume": 2791886.0}, {"date": "1999-04-08", "close": 4.034184, "volume": 1294872.0}, {"date": "1999-04-09", "close": 4.01436, "volume": 4255543.0}, {"date": "1999-04-12", "close": 3.895416, "volume": 2922081.0}, {"date": "1999-04-13", "close": 4.004448, "volume": 3585858.0}, {"date": "1999-04-14", "close": 4.0282368, "volume": 3700673.0}, {"date": "1999-04-15", "close": 3.994536, "volume": 5472094.0}, {"date": "1999-04-16", "close": 3.8696448, "volume": 1760243.0}, {"date": "1999-04-19", "close": 3.875592, "volume": 5936266.0}, {"date": "1999-04-20", "close": 3.9648, "volume": 4875531.0}, {"date": "1999-04-21", "close": 4.01436, "volume": 3071245.0}, {"date": "1999-04-22", "close": 4.11348, "volume": 2178705.0}, {"date": "1999-04-23", "close": 4.16304, "volume": 1786479.0}, {"date": "1999-04-26", "close": 4.16304, "volume": 1995414.0}, {"date": "1999-04-27", "close": 4.11348, "volume": 3218948.0}, {"date": "1999-04-28", "close": 4.054008, "volume": 3129160.0}, {"date": "1999-04-29", "close": 4.073832, "volume": 2670191.0}, {"date": "1999-04-30", "close": 4.11348, "volume": 3283940.0}, {"date": "1999-05-03", "close": 4.16304, "volume": 2237961.0}, {"date": "1999-05-04", "close": 4.321632, "volume": 6174132.0}, {"date": "1999-05-05", "close": 4.321632, "volume": 13466071.0}, {"date": "1999-05-06", "close": 4.281984, "volume": 7123859.0}, {"date": "1999-05-07", "close": 4.291896, "volume": 7094519.0}, {"date": "1999-05-10", "close": 4.2165648, "volume": 4744334.0}, {"date": "1999-05-11", "close": 4.182864, "volume": 824225.0}, {"date": "1999-05-12", "close": 4.341456, "volume": 6332361.0}, {"date": "1999-05-13", "close": 4.50996, "volume": 8694589.0}, {"date": "1999-05-14", "close": 4.440576, "volume": 3302680.0}, {"date": "1999-05-17", "close": 4.470312, "volume": 1439978.0}, {"date": "1999-05-18", "close": 4.539696, "volume": 2579633.0}, {"date": "1999-05-19", "close": 4.4604, "volume": 4078141.0}, {"date": "1999-05-20", "close": 4.519872, "volume": 982999.0}, {"date": "1999-05-21", "close": 4.4604, "volume": 3563140.0}, {"date": "1999-05-24", "close": 4.371192, "volume": 3240773.0}, {"date": "1999-05-25", "close": 4.366236, "volume": 1719708.0}, {"date": "1999-05-26", "close": 4.4604, "volume": 2776883.0}, {"date": "1999-05-27", "close": 4.490136, "volume": 1933845.0}, {"date": "1999-05-28", "close": 4.4604, "volume": 12229930.0}, {"date": "1999-05-31", "close": 4.4604, "volume": 912436.0}, {"date": "1999-06-01", "close": 4.36128, "volume": 1383453.0}, {"date": "1999-06-02", "close": 4.351368, "volume": 1049554.0}, {"date": "1999-06-03", "close": 4.36128, "volume": 2990138.0}, {"date": "1999-06-04", "close": 4.450488, "volume": 1936763.0}, {"date": "1999-06-07", "close": 4.50996, "volume": 1643703.0}, {"date": "1999-06-08", "close": 4.450488, "volume": 1328084.0}, {"date": "1999-06-09", "close": 4.4544528, "volume": 1487622.0}, {"date": "1999-06-10", "close": 4.430664, "volume": 2506296.0}, {"date": "1999-06-11", "close": 4.430664, "volume": 2220548.0}, {"date": "1999-06-14", "close": 4.430664, "volume": null}, {"date": "1999-06-15", "close": 4.440576, "volume": 2717043.0}, {"date": "1999-06-16", "close": 4.4633736, "volume": 2822298.0}, {"date": "1999-06-17", "close": 4.480224, "volume": 2477556.0}, {"date": "1999-06-18", "close": 4.490136, "volume": 2214288.0}, {"date": "1999-06-21", "close": 4.569432, "volume": 4566698.0}, {"date": "1999-06-22", "close": 4.75776, "volume": 9677540.0}, {"date": "1999-06-23", "close": 4.7082, "volume": 8821904.0}, {"date": "1999-06-24", "close": 4.7042352, "volume": 5173529.0}, {"date": "1999-06-25", "close": 4.7161296, "volume": 1783293.0}, {"date": "1999-06-28", "close": 4.8311088, "volume": 1462358.0}, {"date": "1999-06-29", "close": 4.80732, "volume": 2445160.0}, {"date": "1999-06-30", "close": 4.946088, "volume": 3818654.0}, {"date": "1999-07-01", "close": 5.065032, "volume": 4104736.0}, {"date": "1999-07-02", "close": 4.985736, "volume": 1621640.0}, {"date": "1999-07-05", "close": 5.05512, "volume": 2665935.0}, {"date": "1999-07-06", "close": 4.926264, "volume": 5379478.0}, {"date": "1999-07-07", "close": 4.80732, "volume": 6526513.0}, {"date": "1999-07-08", "close": 4.797408, "volume": 10837217.0}, {"date": "1999-07-09", "close": 4.668552, "volume": 4092128.0}, {"date": "1999-07-12", "close": 4.698288, "volume": 2950623.0}, {"date": "1999-07-13", "close": 4.718112, "volume": 2189785.0}, {"date": "1999-07-14", "close": 4.747848, "volume": 3158243.0}, {"date": "1999-07-15", "close": 4.817232, "volume": 3459883.0}, {"date": "1999-07-16", "close": 4.886616, "volume": 2568452.0}, {"date": "1999-07-19", "close": 4.946088, "volume": 2195351.0}, {"date": "1999-07-20", "close": 5.10468, "volume": 4713199.0}, {"date": "1999-07-21", "close": 5.025384, "volume": 1850318.0}, {"date": "1999-07-22", "close": 4.946088, "volume": 2046964.0}, {"date": "1999-07-23", "close": 4.85688, "volume": 1092175.0}, {"date": "1999-07-26", "close": 4.85688, "volume": 1504032.0}, {"date": "1999-07-27", "close": 4.777584, "volume": 1661938.0}, {"date": "1999-07-28", "close": 4.866792, "volume": 767279.0}, {"date": "1999-07-29", "close": 5.00556, "volume": 3040077.0}, {"date": "1999-07-30", "close": 5.045208, "volume": 2388124.0}, {"date": "1999-08-02", "close": 4.975824, "volume": 981060.0}, {"date": "1999-08-03", "close": 4.946088, "volume": 1369095.0}, {"date": "1999-08-04", "close": 4.936176, "volume": 2223596.0}, {"date": "1999-08-05", "close": 4.9203168, "volume": 3726688.0}, {"date": "1999-08-06", "close": 4.876704, "volume": 895301.0}, {"date": "1999-08-09", "close": 4.80732, "volume": 1664420.0}, {"date": "1999-08-10", "close": 4.846968, "volume": 3448944.0}, {"date": "1999-08-11", "close": 4.916352, "volume": 4582481.0}, {"date": "1999-08-12", "close": 4.9332024, "volume": 5960280.0}, {"date": "1999-08-13", "close": 4.946088, "volume": 1924756.0}, {"date": "1999-08-16", "close": 5.045208, "volume": 2237743.0}, {"date": "1999-08-17", "close": 5.074944, "volume": 1925654.0}, {"date": "1999-08-18", "close": 5.15424, "volume": 6925493.0}, {"date": "1999-08-19", "close": 5.10468, "volume": 4436603.0}, {"date": "1999-08-20", "close": 5.174064, "volume": 3812645.0}, {"date": "1999-08-23", "close": 5.15424, "volume": 3355132.0}, {"date": "1999-08-24", "close": 5.223624, "volume": 3228685.0}, {"date": "1999-08-25", "close": 5.233536, "volume": 2667051.0}, {"date": "1999-08-26", "close": 5.223624, "volume": 3288599.0}, {"date": "1999-08-27", "close": 5.15424, "volume": 17468398.0}, {"date": "1999-08-30", "close": 5.10468, "volume": 1665898.0}, {"date": "1999-08-31", "close": 5.00556, "volume": 3290148.0}, {"date": "1999-09-01", "close": 4.9936656, "volume": 2708354.0}, {"date": "1999-09-02", "close": 4.916352, "volume": 6802460.0}, {"date": "1999-09-03", "close": 4.926264, "volume": 2267609.0}, {"date": "1999-09-06", "close": 4.946088, "volume": 2185517.0}, {"date": "1999-09-07", "close": 4.956, "volume": 1405114.0}, {"date": "1999-09-08", "close": 5.00556, "volume": 1163448.0}, {"date": "1999-09-09", "close": 4.965912, "volume": 1668008.0}, {"date": "1999-09-10", "close": 4.936176, "volume": 2724753.0}, {"date": "1999-09-13", "close": 4.846968, "volume": 5006770.0}, {"date": "1999-09-14", "close": 4.80732, "volume": 2913010.0}, {"date": "1999-09-15", "close": 4.728024, "volume": 2479569.0}, {"date": "1999-09-16", "close": 4.7082, "volume": 2063538.0}, {"date": "1999-09-17", "close": 4.747848, "volume": 1494611.0}, {"date": "1999-09-20", "close": 4.737936, "volume": 1094644.0}, {"date": "1999-09-21", "close": 4.75776, "volume": 1763799.0}, {"date": "1999-09-22", "close": 4.85688, "volume": 1501856.0}, {"date": "1999-09-23", "close": 4.846968, "volume": 2126987.0}, {"date": "1999-09-24", "close": 4.75776, "volume": 3369307.0}, {"date": "1999-09-27", "close": 4.728024, "volume": 1366898.0}, {"date": "1999-09-28", "close": 4.728024, "volume": 2266810.0}, {"date": "1999-09-29", "close": 4.718112, "volume": 1409933.0}, {"date": "1999-09-30", "close": 4.75776, "volume": 3055034.0}, {"date": "1999-10-01", "close": 4.7914608, "volume": 1762589.0}, {"date": "1999-10-04", "close": 4.747848, "volume": 908852.0}, {"date": "1999-10-05", "close": 4.777584, "volume": 3774213.0}, {"date": "1999-10-06", "close": 4.75776, "volume": 2338386.0}, {"date": "1999-10-07", "close": 4.718112, "volume": 1436110.0}, {"date": "1999-10-08", "close": 4.728024, "volume": 1764620.0}, {"date": "1999-10-11", "close": 4.737936, "volume": 1730733.0}, {"date": "1999-10-12", "close": 4.747848, "volume": 2011192.0}, {"date": "1999-10-13", "close": 4.678464, "volume": 1576865.0}, {"date": "1999-10-14", "close": 4.678464, "volume": 4288230.0}, {"date": "1999-10-15", "close": 4.728024, "volume": 3257090.0}, {"date": "1999-10-18", "close": 4.688376, "volume": 2105929.0}, {"date": "1999-10-19", "close": 4.728024, "volume": 4742932.0}, {"date": "1999-10-20", "close": 4.75776, "volume": 6636759.0}, {"date": "1999-10-21", "close": 4.698288, "volume": 3430730.0}, {"date": "1999-10-22", "close": 4.886616, "volume": 2586241.0}, {"date": "1999-10-25", "close": 4.956, "volume": 1776489.0}, {"date": "1999-10-26", "close": 4.956, "volume": 5073417.0}, {"date": "1999-10-27", "close": 4.8291264, "volume": 4366688.0}, {"date": "1999-10-28", "close": 4.926264, "volume": 1783089.0}, {"date": "1999-10-29", "close": 4.946088, "volume": 2868909.0}, {"date": "1999-11-01", "close": 4.90644, "volume": 1578349.0}, {"date": "1999-11-02", "close": 4.8529152, "volume": 701274.0}, {"date": "1999-11-03", "close": 4.8162408, "volume": 2535811.0}, {"date": "1999-11-04", "close": 4.85688, "volume": 6533842.0}, {"date": "1999-11-05", "close": 4.846968, "volume": 1580155.0}, {"date": "1999-11-08", "close": 4.9371672, "volume": 2830024.0}, {"date": "1999-11-09", "close": 5.065032, "volume": 5070845.0}, {"date": "1999-11-10", "close": 5.0095248, "volume": 1939496.0}, {"date": "1999-11-11", "close": 5.00556, "volume": 3192060.0}, {"date": "1999-11-12", "close": 5.0422344, "volume": 3020490.0}, {"date": "1999-11-15", "close": 4.936176, "volume": 3098679.0}, {"date": "1999-11-16", "close": 4.965912, "volume": 1742305.0}, {"date": "1999-11-17", "close": 4.9480704, "volume": 5083174.0}, {"date": "1999-11-18", "close": 4.8935544, "volume": 2499696.0}, {"date": "1999-11-19", "close": 4.9867272, "volume": 2472178.0}, {"date": "1999-11-22", "close": 5.035296, "volume": 2674909.0}, {"date": "1999-11-23", "close": 4.8836424, "volume": 3469615.0}, {"date": "1999-11-24", "close": 4.80732, "volume": 1642911.0}, {"date": "1999-11-25", "close": 4.787496, "volume": 3151594.0}, {"date": "1999-11-26", "close": 4.827144, "volume": 5088915.0}, {"date": "1999-11-29", "close": 4.11348, "volume": 22924822.0}, {"date": "1999-11-30", "close": 4.093656, "volume": 33217761.0}, {"date": "1999-12-01", "close": 4.133304, "volume": 9182634.0}, {"date": "1999-12-02", "close": 4.172952, "volume": 14272429.0}, {"date": "1999-12-03", "close": 4.11348, "volume": 7218186.0}, {"date": "1999-12-06", "close": 3.9648, "volume": 13072090.0}, {"date": "1999-12-07", "close": 3.845856, "volume": 22359627.0}, {"date": "1999-12-08", "close": 3.746736, "volume": 24027614.0}, {"date": "1999-12-09", "close": 3.885504, "volume": 13124138.0}, {"date": "1999-12-10", "close": 3.855768, "volume": 13000995.0}, {"date": "1999-12-13", "close": 3.9648, "volume": 8760661.0}, {"date": "1999-12-14", "close": 3.905328, "volume": 7094289.0}, {"date": "1999-12-15", "close": 3.855768, "volume": 6103207.0}, {"date": "1999-12-16", "close": 3.895416, "volume": 3170759.0}, {"date": "1999-12-17", "close": 3.806208, "volume": 4897379.0}, {"date": "1999-12-20", "close": 3.697176, "volume": 9507427.0}, {"date": "1999-12-21", "close": 3.538584, "volume": 15292289.0}, {"date": "1999-12-22", "close": 3.647616, "volume": 10642334.0}, {"date": "1999-12-23", "close": 3.607968, "volume": 4459655.0}, {"date": "1999-12-24", "close": 3.726912, "volume": 1994811.0}, {"date": "1999-12-27", "close": 3.726912, "volume": null}, {"date": "1999-12-28", "close": 3.726912, "volume": null}, {"date": "1999-12-29", "close": 3.786384, "volume": 1697541.0}, {"date": "1999-12-30", "close": 3.76656, "volume": 1666790.0}, {"date": "1999-12-31", "close": 3.76656, "volume": null}, {"date": "2000-01-03", "close": 3.76656, "volume": null}, {"date": "2000-01-04", "close": 3.756648, "volume": 4235466.0}, {"date": "2000-01-05", "close": 3.726912, "volume": 3119424.0}, {"date": "2000-01-06", "close": 3.806208, "volume": 5709591.0}, {"date": "2000-01-07", "close": 3.826032, "volume": 5436857.0}, {"date": "2000-01-10", "close": 3.895416, "volume": 4311715.0}, {"date": "2000-01-11", "close": 3.9083016, "volume": 3995753.0}, {"date": "2000-01-12", "close": 3.81612, "volume": 2927717.0}, {"date": "2000-01-13", "close": 3.826032, "volume": 4399997.0}, {"date": "2000-01-14", "close": 3.8280144, "volume": 2280889.0}, {"date": "2000-01-17", "close": 3.776472, "volume": 4204919.0}, {"date": "2000-01-18", "close": 3.81612, "volume": 3413623.0}, {"date": "2000-01-19", "close": 3.91524, "volume": 4762419.0}, {"date": "2000-01-20", "close": 4.034184, "volume": 7083175.0}, {"date": "2000-01-21", "close": 4.034184, "volume": 2543780.0}, {"date": "2000-01-24", "close": 3.9588528, "volume": 2309450.0}, {"date": "2000-01-25", "close": 3.8597328, "volume": 4695523.0}, {"date": "2000-01-26", "close": 3.8597328, "volume": null}, {"date": "2000-01-27", "close": 3.875592, "volume": 4143970.0}, {"date": "2000-01-28", "close": 3.8438736, "volume": 1440303.0}, {"date": "2000-01-31", "close": 3.796296, "volume": 1996212.0}, {"date": "2000-02-01", "close": 3.806208, "volume": 2081669.0}, {"date": "2000-02-02", "close": 3.786384, "volume": 2712597.0}, {"date": "2000-02-03", "close": 3.756648, "volume": 2609870.0}, {"date": "2000-02-07", "close": 3.66744, "volume": 1461887.0}, {"date": "2000-02-08", "close": 3.746736, "volume": 3136796.0}, {"date": "2000-02-09", "close": 3.717, "volume": 1705784.0}, {"date": "2000-02-10", "close": 3.69222, "volume": 1856451.0}, {"date": "2000-02-11", "close": 3.627792, "volume": 1543343.0}, {"date": "2000-02-14", "close": 3.598056, "volume": 2492461.0}, {"date": "2000-02-16", "close": 3.736824, "volume": 2812542.0}, {"date": "2000-02-17", "close": 3.697176, "volume": 3173103.0}, {"date": "2000-02-21", "close": 3.8052168, "volume": 1947085.0}, {"date": "2000-02-23", "close": 3.637704, "volume": 4696919.0}, {"date": "2000-02-24", "close": 3.528672, "volume": 5786901.0}, {"date": "2000-02-25", "close": 3.6139152, "volume": 22712956.0}, {"date": "2000-02-28", "close": 3.548496, "volume": 1536967.0}, {"date": "2000-02-29", "close": 3.528672, "volume": 2467749.0}, {"date": "2000-03-01", "close": 3.439464, "volume": 4229435.0}, {"date": "2000-03-02", "close": 3.37008, "volume": 5020120.0}, {"date": "2000-03-03", "close": 3.409728, "volume": 3550722.0}, {"date": "2000-03-06", "close": 3.389904, "volume": 2208133.0}, {"date": "2000-03-07", "close": 3.429552, "volume": 2144423.0}, {"date": "2000-03-08", "close": 3.379992, "volume": 3499346.0}, {"date": "2000-03-09", "close": 3.439464, "volume": 4046375.0}, {"date": "2000-03-13", "close": 3.459288, "volume": 2087068.0}, {"date": "2000-03-14", "close": 3.51876, "volume": 2982261.0}, {"date": "2000-03-15", "close": 3.8696448, "volume": 12327479.0}, {"date": "2000-03-16", "close": 3.826032, "volume": 4492462.0}, {"date": "2000-03-17", "close": 3.905328, "volume": 7763237.0}, {"date": "2000-03-20", "close": 3.885504, "volume": 2194290.0}, {"date": "2000-03-21", "close": 3.8894688, "volume": 2938889.0}, {"date": "2000-03-22", "close": 3.885504, "volume": 2946310.0}, {"date": "2000-03-23", "close": 3.6753696, "volume": 2543326.0}, {"date": "2000-03-24", "close": 3.588144, "volume": 3354723.0}, {"date": "2000-03-27", "close": 3.61788, "volume": 2282619.0}, {"date": "2000-03-28", "close": 3.56832, "volume": 1472177.0}, {"date": "2000-03-29", "close": 3.548496, "volume": 1865331.0}, {"date": "2000-03-30", "close": 3.4602792, "volume": 929896.0}, {"date": "2000-03-31", "close": 3.409728, "volume": 3356048.0}, {"date": "2000-04-03", "close": 3.4692, "volume": 1981118.0}, {"date": "2000-04-04", "close": 3.51876, "volume": 3186607.0}, {"date": "2000-04-05", "close": 3.51876, "volume": 2098071.0}, {"date": "2000-04-06", "close": 3.51876, "volume": 3723723.0}, {"date": "2000-04-07", "close": 3.538584, "volume": 2566532.0}, {"date": "2000-04-10", "close": 3.4692, "volume": 1586706.0}, {"date": "2000-04-11", "close": 3.439464, "volume": 2986814.0}, {"date": "2000-04-12", "close": 3.489024, "volume": 3113614.0}, {"date": "2000-04-13", "close": 3.4692, "volume": 3490049.0}, {"date": "2000-04-14", "close": 3.4929888, "volume": 1139704.0}, {"date": "2000-04-17", "close": 3.439464, "volume": 1684947.0}, {"date": "2000-04-18", "close": 3.439464, "volume": 1395754.0}, {"date": "2000-04-19", "close": 3.508848, "volume": 2762379.0}, {"date": "2000-04-20", "close": 3.4692, "volume": 1474238.0}, {"date": "2000-04-26", "close": 3.489024, "volume": 1305518.0}, {"date": "2000-04-27", "close": 3.489024, "volume": 988373.0}, {"date": "2000-04-28", "close": 3.637704, "volume": 3405604.0}, {"date": "2000-05-01", "close": 3.459288, "volume": 2259462.0}, {"date": "2000-05-02", "close": 3.439464, "volume": 1426171.0}, {"date": "2000-05-03", "close": 3.41964, "volume": 1354890.0}, {"date": "2000-05-04", "close": 3.379992, "volume": 2369091.0}, {"date": "2000-05-05", "close": 3.4692, "volume": 3151553.0}, {"date": "2000-05-08", "close": 3.429552, "volume": 2537869.0}, {"date": "2000-05-09", "close": 3.340344, "volume": 3088424.0}, {"date": "2000-05-10", "close": 3.191664, "volume": 6725810.0}, {"date": "2000-05-11", "close": 3.142104, "volume": 5460797.0}, {"date": "2000-05-12", "close": 3.142104, "volume": 6793651.0}, {"date": "2000-05-15", "close": 3.112368, "volume": 2460767.0}, {"date": "2000-05-16", "close": 3.12228, "volume": 4640697.0}, {"date": "2000-05-17", "close": 3.142104, "volume": 2335018.0}, {"date": "2000-05-18", "close": 3.092544, "volume": 2480759.0}, {"date": "2000-05-19", "close": 3.092544, "volume": 4338970.0}, {"date": "2000-05-22", "close": 3.132192, "volume": 3764979.0}, {"date": "2000-05-23", "close": 3.241224, "volume": 2481753.0}, {"date": "2000-05-24", "close": 3.142104, "volume": 2180022.0}, {"date": "2000-05-25", "close": 3.17184, "volume": 2241377.0}, {"date": "2000-05-26", "close": 3.17184, "volume": 14878448.0}, {"date": "2000-05-29", "close": 3.17184, "volume": 6616792.0}, {"date": "2000-05-31", "close": 3.2214, "volume": 349684.0}, {"date": "2000-06-01", "close": 3.280872, "volume": 2497109.0}, {"date": "2000-06-02", "close": 3.379992, "volume": 5605053.0}, {"date": "2000-06-05", "close": 3.409728, "volume": 3226677.0}, {"date": "2000-06-06", "close": 3.4434288, "volume": 1721336.0}, {"date": "2000-06-07", "close": 3.41964, "volume": 3510120.0}, {"date": "2000-06-08", "close": 3.498936, "volume": 2115162.0}, {"date": "2000-06-09", "close": 3.429552, "volume": 5373992.0}, {"date": "2000-06-13", "close": 3.350256, "volume": 3776205.0}, {"date": "2000-06-14", "close": 3.27096, "volume": 2728101.0}, {"date": "2000-06-15", "close": 3.27096, "volume": 1037283.0}, {"date": "2000-06-16", "close": 3.32052, "volume": 5429360.0}, {"date": "2000-06-19", "close": 3.241224, "volume": 3868704.0}, {"date": "2000-06-20", "close": 3.112368, "volume": 5706698.0}, {"date": "2000-06-21", "close": 3.152016, "volume": 4490027.0}, {"date": "2000-06-22", "close": 3.12228, "volume": 3599775.0}, {"date": "2000-06-23", "close": 3.2352768, "volume": 9197162.0}, {"date": "2000-06-26", "close": 3.330432, "volume": 9293355.0}, {"date": "2000-06-27", "close": 3.37008, "volume": 11674179.0}, {"date": "2000-06-28", "close": 3.409728, "volume": 6162723.0}, {"date": "2000-06-29", "close": 3.27096, "volume": 4283817.0}, {"date": "2000-06-30", "close": 3.350256, "volume": 7523992.0}, {"date": "2000-07-03", "close": 3.429552, "volume": 2553529.0}, {"date": "2000-07-04", "close": 3.4503672, "volume": 3147319.0}, {"date": "2000-07-05", "close": 3.528672, "volume": 5269653.0}, {"date": "2000-07-06", "close": 3.489024, "volume": 4854047.0}, {"date": "2000-07-07", "close": 3.538584, "volume": 2603794.0}, {"date": "2000-07-10", "close": 3.538584, "volume": 2094129.0}, {"date": "2000-07-11", "close": 3.607968, "volume": 4965975.0}, {"date": "2000-07-12", "close": 3.677352, "volume": 3746169.0}, {"date": "2000-07-13", "close": 3.647616, "volume": 2008815.0}, {"date": "2000-07-14", "close": 3.6396864, "volume": 4382623.0}, {"date": "2000-07-17", "close": 3.66744, "volume": 4258029.0}, {"date": "2000-07-18", "close": 3.607968, "volume": 3507062.0}, {"date": "2000-07-19", "close": 3.598056, "volume": 4717258.0}, {"date": "2000-07-20", "close": 3.558408, "volume": 3459320.0}, {"date": "2000-07-21", "close": 3.61788, "volume": 738911.0}, {"date": "2000-07-24", "close": 3.697176, "volume": 2608416.0}, {"date": "2000-07-25", "close": 3.697176, "volume": 3587977.0}, {"date": "2000-07-26", "close": 3.756648, "volume": 8032214.0}, {"date": "2000-07-27", "close": 3.86568, "volume": 7176170.0}, {"date": "2000-07-28", "close": 3.855768, "volume": 8309796.0}, {"date": "2000-07-31", "close": 3.925152, "volume": 7544732.0}, {"date": "2000-08-01", "close": 3.925152, "volume": 6700885.0}, {"date": "2000-08-02", "close": 3.994536, "volume": 5818127.0}, {"date": "2000-08-03", "close": 3.974712, "volume": 5414171.0}, {"date": "2000-08-04", "close": 3.974712, "volume": 5533401.0}, {"date": "2000-08-07", "close": 3.756648, "volume": 3940515.0}, {"date": "2000-08-08", "close": 3.746736, "volume": 10959240.0}, {"date": "2000-08-09", "close": 3.786384, "volume": 3218806.0}, {"date": "2000-08-10", "close": 3.776472, "volume": 3768923.0}, {"date": "2000-08-11", "close": 3.7883664, "volume": 11361236.0}, {"date": "2000-08-14", "close": 3.796296, "volume": 9423150.0}, {"date": "2000-08-15", "close": 3.81612, "volume": 3024401.0}, {"date": "2000-08-16", "close": 3.786384, "volume": 6323809.0}, {"date": "2000-08-17", "close": 3.994536, "volume": 10967210.0}, {"date": "2000-08-18", "close": 4.11348, "volume": 9825252.0}, {"date": "2000-08-21", "close": 4.133304, "volume": 5739848.0}, {"date": "2000-08-22", "close": 4.133304, "volume": 3591298.0}, {"date": "2000-08-23", "close": 4.123392, "volume": 4309864.0}, {"date": "2000-08-24", "close": 3.984624, "volume": 5136393.0}, {"date": "2000-08-25", "close": 3.974712, "volume": 11854712.0}, {"date": "2000-08-28", "close": 3.9648, "volume": 1613584.0}, {"date": "2000-08-29", "close": 4.044096, "volume": 2777772.0}, {"date": "2000-08-30", "close": 4.06392, "volume": 3311346.0}, {"date": "2000-08-31", "close": 3.905328, "volume": 3821267.0}, {"date": "2000-09-01", "close": 3.81612, "volume": 3108590.0}, {"date": "2000-09-04", "close": 3.7001496, "volume": 6575454.0}, {"date": "2000-09-05", "close": 3.657528, "volume": 4762286.0}, {"date": "2000-09-06", "close": 3.56832, "volume": 3262730.0}, {"date": "2000-09-07", "close": 3.5356104, "volume": 8545371.0}, {"date": "2000-09-08", "close": 3.61788, "volume": 5291900.0}, {"date": "2000-09-11", "close": 3.607968, "volume": 2416624.0}, {"date": "2000-09-12", "close": 3.548496, "volume": 2993971.0}, {"date": "2000-09-13", "close": 3.697176, "volume": 2631698.0}, {"date": "2000-09-14", "close": 3.637704, "volume": 5058549.0}, {"date": "2000-09-15", "close": 3.558408, "volume": 3759515.0}, {"date": "2000-09-18", "close": 3.528672, "volume": 2848792.0}, {"date": "2000-09-19", "close": 3.429552, "volume": 3725656.0}, {"date": "2000-09-20", "close": 3.449376, "volume": 2312394.0}, {"date": "2000-09-21", "close": 3.409728, "volume": 2421148.0}, {"date": "2000-09-22", "close": 3.340344, "volume": 2871099.0}, {"date": "2000-09-25", "close": 3.41964, "volume": 2211921.0}, {"date": "2000-09-26", "close": 3.61788, "volume": 2345180.0}, {"date": "2000-09-27", "close": 3.578232, "volume": 2762631.0}, {"date": "2000-09-28", "close": 3.588144, "volume": 2463830.0}, {"date": "2000-09-29", "close": 3.5256984, "volume": 4582378.0}, {"date": "2000-10-02", "close": 3.508848, "volume": 2446214.0}, {"date": "2000-10-03", "close": 3.498936, "volume": 3113834.0}, {"date": "2000-10-04", "close": 3.399816, "volume": 617120.0}, {"date": "2000-10-05", "close": 3.439464, "volume": 4559381.0}, {"date": "2000-10-06", "close": 3.508848, "volume": 1694886.0}, {"date": "2000-10-09", "close": 3.528672, "volume": 5395045.0}, {"date": "2000-10-10", "close": 3.508848, "volume": 6030868.0}, {"date": "2000-10-11", "close": 3.4692, "volume": 3332877.0}, {"date": "2000-10-12", "close": 3.4692, "volume": 12551898.0}, {"date": "2000-10-13", "close": 3.409728, "volume": 4806674.0}, {"date": "2000-10-16", "close": 3.459288, "volume": 6878775.0}, {"date": "2000-10-17", "close": 3.429552, "volume": 7952813.0}, {"date": "2000-10-18", "close": 3.41964, "volume": 7467030.0}, {"date": "2000-10-19", "close": 3.459288, "volume": 7722746.0}, {"date": "2000-10-20", "close": 3.588144, "volume": 15331649.0}, {"date": "2000-10-23", "close": 3.607968, "volume": 10602257.0}, {"date": "2000-10-24", "close": 3.66744, "volume": 7383732.0}, {"date": "2000-10-25", "close": 3.657528, "volume": 6940901.0}, {"date": "2000-10-26", "close": 3.657528, "volume": 7214474.0}, {"date": "2000-10-27", "close": 3.76656, "volume": 3779680.0}, {"date": "2000-10-30", "close": 3.796296, "volume": 3479329.0}, {"date": "2000-10-31", "close": 3.845856, "volume": 3932054.0}, {"date": "2000-11-01", "close": 3.796296, "volume": 4068773.0}, {"date": "2000-11-02", "close": 3.845856, "volume": 3474930.0}, {"date": "2000-11-03", "close": 3.885504, "volume": 4281203.0}, {"date": "2000-11-06", "close": 3.855768, "volume": 6973153.0}, {"date": "2000-11-07", "close": 3.86568, "volume": 3202991.0}, {"date": "2000-11-08", "close": 3.845856, "volume": 10045032.0}, {"date": "2000-11-09", "close": 3.449376, "volume": 12106736.0}, {"date": "2000-11-10", "close": 3.51876, "volume": 7064566.0}, {"date": "2000-11-13", "close": 3.56832, "volume": 5029971.0}, {"date": "2000-11-14", "close": 3.51876, "volume": 3885973.0}, {"date": "2000-11-15", "close": 3.4692, "volume": 3890106.0}, {"date": "2000-11-16", "close": 3.27096, "volume": 8241241.0}, {"date": "2000-11-17", "close": 3.32052, "volume": 7863005.0}, {"date": "2000-11-20", "close": 3.350256, "volume": 5499814.0}, {"date": "2000-11-21", "close": 3.330432, "volume": 830789.0}, {"date": "2000-11-22", "close": 3.32052, "volume": 3428647.0}, {"date": "2000-11-23", "close": 3.459288, "volume": 6674414.0}, {"date": "2000-11-24", "close": 3.489024, "volume": 10501340.0}, {"date": "2000-11-27", "close": 3.489024, "volume": 4554019.0}, {"date": "2000-11-28", "close": 3.51876, "volume": 4296412.0}, {"date": "2000-11-29", "close": 3.41964, "volume": 5993619.0}, {"date": "2000-11-30", "close": 3.459288, "volume": 3171074.0}, {"date": "2000-12-01", "close": 3.449376, "volume": 3561414.0}, {"date": "2000-12-04", "close": 3.4692, "volume": 1115482.0}, {"date": "2000-12-05", "close": 3.528672, "volume": 2835302.0}, {"date": "2000-12-06", "close": 3.578232, "volume": 1350546.0}, {"date": "2000-12-07", "close": 3.588144, "volume": 610931.0}, {"date": "2000-12-08", "close": 3.677352, "volume": 5894768.0}, {"date": "2000-12-11", "close": 3.726912, "volume": 2672069.0}, {"date": "2000-12-12", "close": 3.746736, "volume": 2991694.0}, {"date": "2000-12-13", "close": 3.66744, "volume": 5104549.0}, {"date": "2000-12-14", "close": 3.627792, "volume": 3846907.0}, {"date": "2000-12-15", "close": 3.548496, "volume": 1989692.0}, {"date": "2000-12-18", "close": 3.51876, "volume": 1490544.0}, {"date": "2000-12-19", "close": 3.548496, "volume": 2082633.0}, {"date": "2000-12-20", "close": 3.538584, "volume": 1287917.0}, {"date": "2000-12-21", "close": 3.449376, "volume": 4640052.0}, {"date": "2000-12-22", "close": 3.429552, "volume": 2947758.0}, {"date": "2000-12-27", "close": 3.479112, "volume": 855386.0}, {"date": "2000-12-28", "close": 3.558408, "volume": 1807816.0}, {"date": "2000-12-29", "close": 3.5167776, "volume": 2315002.0}, {"date": "2001-01-02", "close": 3.558408, "volume": 802475.0}, {"date": "2001-01-03", "close": 3.548496, "volume": 981858.0}, {"date": "2001-01-04", "close": 3.578232, "volume": 1182867.0}, {"date": "2001-01-05", "close": 3.66744, "volume": 2923412.0}, {"date": "2001-01-08", "close": 3.677352, "volume": 4600599.0}, {"date": "2001-01-09", "close": 3.707088, "volume": 4103633.0}, {"date": "2001-01-10", "close": 3.756648, "volume": 3393985.0}, {"date": "2001-01-11", "close": 3.687264, "volume": 3376136.0}, {"date": "2001-01-12", "close": 3.707088, "volume": 1972597.0}, {"date": "2001-01-15", "close": 3.746736, "volume": 1998321.0}, {"date": "2001-01-16", "close": 3.726912, "volume": 1187674.0}, {"date": "2001-01-17", "close": 3.736824, "volume": 2393457.0}, {"date": "2001-01-18", "close": 3.726912, "volume": 2138446.0}, {"date": "2001-01-19", "close": 3.717, "volume": 3817753.0}, {"date": "2001-01-22", "close": 3.717, "volume": 1770592.0}, {"date": "2001-01-23", "close": 3.697176, "volume": 1907803.0}, {"date": "2001-01-24", "close": 3.7437624, "volume": 1985160.0}, {"date": "2001-01-25", "close": 3.7903488, "volume": 3854858.0}, {"date": "2001-01-29", "close": 3.885504, "volume": 5951129.0}, {"date": "2001-01-30", "close": 3.925152, "volume": 3499033.0}, {"date": "2001-01-31", "close": 3.895416, "volume": 2917427.0}, {"date": "2001-02-01", "close": 3.835944, "volume": 4914630.0}, {"date": "2001-02-02", "close": 3.806208, "volume": 953174.0}, {"date": "2001-02-05", "close": 3.707088, "volume": 1534487.0}, {"date": "2001-02-06", "close": 3.647616, "volume": 6057866.0}, {"date": "2001-02-07", "close": 3.56832, "volume": 4757503.0}, {"date": "2001-02-08", "close": 3.687264, "volume": 2918993.0}, {"date": "2001-02-09", "close": 3.657528, "volume": 6809065.0}, {"date": "2001-02-12", "close": 3.697176, "volume": 2203885.0}, {"date": "2001-02-13", "close": 3.687264, "volume": 1111796.0}, {"date": "2001-02-14", "close": 3.66744, "volume": 2657615.0}, {"date": "2001-02-15", "close": 3.508848, "volume": 7906815.0}, {"date": "2001-02-16", "close": 3.498936, "volume": 7165532.0}, {"date": "2001-02-19", "close": 3.459288, "volume": 1850145.0}, {"date": "2001-02-20", "close": 3.429552, "volume": 6736063.0}, {"date": "2001-02-21", "close": 3.409728, "volume": 8140805.0}, {"date": "2001-02-22", "close": 3.389904, "volume": 10892161.0}, {"date": "2001-02-23", "close": 3.2214, "volume": 24223970.0}, {"date": "2001-02-26", "close": 3.052896, "volume": 15163876.0}, {"date": "2001-02-27", "close": 3.092544, "volume": 7365486.0}, {"date": "2001-02-28", "close": 3.132192, "volume": 4949578.0}, {"date": "2001-03-01", "close": 3.062808, "volume": 7897418.0}, {"date": "2001-03-02", "close": 3.112368, "volume": 6972789.0}, {"date": "2001-03-05", "close": 3.181752, "volume": 4724461.0}, {"date": "2001-03-06", "close": 3.241224, "volume": 8461464.0}, {"date": "2001-03-07", "close": 3.152016, "volume": 5179717.0}, {"date": "2001-03-08", "close": 3.082632, "volume": 2400450.0}, {"date": "2001-03-09", "close": 3.062808, "volume": 1766911.0}, {"date": "2001-03-12", "close": 3.07272, "volume": 2268848.0}, {"date": "2001-03-13", "close": 3.013248, "volume": 4727573.0}, {"date": "2001-03-14", "close": 2.993424, "volume": 2349703.0}, {"date": "2001-03-15", "close": 2.933952, "volume": 1575850.0}, {"date": "2001-03-16", "close": 2.92404, "volume": 2579307.0}, {"date": "2001-03-19", "close": 2.87448, "volume": 6686816.0}, {"date": "2001-03-20", "close": 2.8635768, "volume": 3562092.0}, {"date": "2001-03-21", "close": 2.884392, "volume": 3729321.0}, {"date": "2001-03-22", "close": 2.864568, "volume": 3312438.0}, {"date": "2001-03-23", "close": 2.884392, "volume": 6525315.0}, {"date": "2001-03-26", "close": 2.904216, "volume": 4429463.0}, {"date": "2001-03-27", "close": 2.745624, "volume": 7817061.0}, {"date": "2001-03-28", "close": 2.458176, "volume": 13371475.0}, {"date": "2001-03-29", "close": 2.408616, "volume": 21378607.0}, {"date": "2001-03-30", "close": 2.408616, "volume": 12487492.0}, {"date": "2001-04-02", "close": 2.42844, "volume": 2633846.0}, {"date": "2001-04-03", "close": 2.408616, "volume": 2963373.0}, {"date": "2001-04-04", "close": 2.418528, "volume": 2477066.0}, {"date": "2001-04-05", "close": 2.418528, "volume": 16450702.0}, {"date": "2001-04-06", "close": 2.458176, "volume": 17040458.0}, {"date": "2001-04-09", "close": 2.4215016, "volume": 2919764.0}, {"date": "2001-04-10", "close": 2.438352, "volume": 9024357.0}, {"date": "2001-04-11", "close": 2.547384, "volume": 7026885.0}, {"date": "2001-04-12", "close": 2.705976, "volume": 6676281.0}, {"date": "2001-04-17", "close": 2.715888, "volume": 7814761.0}, {"date": "2001-04-18", "close": 2.745624, "volume": 6200606.0}, {"date": "2001-04-19", "close": 2.745624, "volume": 4969632.0}, {"date": "2001-04-20", "close": 2.815008, "volume": 8643387.0}, {"date": "2001-04-23", "close": 2.82492, "volume": 3329963.0}, {"date": "2001-04-24", "close": 2.77536, "volume": 4782079.0}, {"date": "2001-04-26", "close": 2.795184, "volume": 6105670.0}, {"date": "2001-04-27", "close": 2.67624, "volume": 6506737.0}, {"date": "2001-04-30", "close": 2.666328, "volume": 4361854.0}, {"date": "2001-05-01", "close": 3.37008, "volume": 46488609.0}, {"date": "2001-05-02", "close": 3.112368, "volume": 45358490.0}, {"date": "2001-05-03", "close": 3.092544, "volume": 13536813.0}, {"date": "2001-05-04", "close": 3.17184, "volume": 9056180.0}, {"date": "2001-05-07", "close": 3.231312, "volume": 12179667.0}, {"date": "2001-05-08", "close": 3.201576, "volume": 4234907.0}, {"date": "2001-05-09", "close": 3.17184, "volume": 5032692.0}, {"date": "2001-05-10", "close": 3.161928, "volume": 3059190.0}, {"date": "2001-05-11", "close": 3.161928, "volume": 4564629.0}, {"date": "2001-05-14", "close": 3.2214, "volume": 7454010.0}, {"date": "2001-05-15", "close": 3.241224, "volume": 10101657.0}, {"date": "2001-05-16", "close": 3.280872, "volume": 2760863.0}, {"date": "2001-05-17", "close": 3.449376, "volume": 6659929.0}, {"date": "2001-05-18", "close": 3.379992, "volume": 7657475.0}, {"date": "2001-05-21", "close": 3.449376, "volume": 5823377.0}, {"date": "2001-05-22", "close": 3.459288, "volume": 4479840.0}, {"date": "2001-05-23", "close": 3.429552, "volume": 2686014.0}, {"date": "2001-05-24", "close": 3.399816, "volume": 2907939.0}, {"date": "2001-05-25", "close": 3.409728, "volume": 17345394.0}, {"date": "2001-05-28", "close": 3.32052, "volume": 6221188.0}, {"date": "2001-05-29", "close": 3.449376, "volume": 9306344.0}, {"date": "2001-05-30", "close": 3.528672, "volume": 8764334.0}, {"date": "2001-05-31", "close": 3.51876, "volume": 7263394.0}, {"date": "2001-06-01", "close": 3.4374816, "volume": 3611970.0}, {"date": "2001-06-04", "close": 3.51876, "volume": 2166886.0}, {"date": "2001-06-05", "close": 3.548496, "volume": 2672593.0}, {"date": "2001-06-06", "close": 3.4692, "volume": 4370295.0}, {"date": "2001-06-07", "close": 3.449376, "volume": 3691905.0}, {"date": "2001-06-08", "close": 3.41964, "volume": 3977873.0}, {"date": "2001-06-12", "close": 3.350256, "volume": 3740783.0}, {"date": "2001-06-13", "close": 3.2214, "volume": 4345521.0}, {"date": "2001-06-14", "close": 3.181752, "volume": 11183923.0}, {"date": "2001-06-15", "close": 3.241224, "volume": 2718510.0}, {"date": "2001-06-18", "close": 3.27096, "volume": 2929755.0}, {"date": "2001-06-19", "close": 3.379992, "volume": 5055707.0}, {"date": "2001-06-20", "close": 3.201576, "volume": 11127016.0}, {"date": "2001-06-21", "close": 3.211488, "volume": 2739517.0}, {"date": "2001-06-22", "close": 3.241224, "volume": 1749100.0}, {"date": "2001-06-25", "close": 3.280872, "volume": 1364684.0}, {"date": "2001-06-26", "close": 3.340344, "volume": 2617396.0}, {"date": "2001-06-27", "close": 3.429552, "volume": 5440809.0}, {"date": "2001-06-28", "close": 3.399816, "volume": 2808569.0}, {"date": "2001-06-29", "close": 3.4692, "volume": 7341073.0}, {"date": "2001-07-02", "close": 3.429552, "volume": 1801709.0}, {"date": "2001-07-03", "close": 3.439464, "volume": 5023485.0}, {"date": "2001-07-04", "close": 3.37008, "volume": 2152191.0}, {"date": "2001-07-05", "close": 3.37008, "volume": 4137582.0}, {"date": "2001-07-06", "close": 3.310608, "volume": 2895632.0}, {"date": "2001-07-09", "close": 3.251136, "volume": 3673220.0}, {"date": "2001-07-10", "close": 3.27096, "volume": 3434082.0}, {"date": "2001-07-11", "close": 3.27096, "volume": 7799988.0}, {"date": "2001-07-12", "close": 3.290784, "volume": 3916146.0}, {"date": "2001-07-13", "close": 3.300696, "volume": 566759.0}, {"date": "2001-07-16", "close": 3.290784, "volume": 699853.0}, {"date": "2001-07-17", "close": 3.379992, "volume": 3500380.0}, {"date": "2001-07-18", "close": 3.449376, "volume": 3294097.0}, {"date": "2001-07-19", "close": 3.429552, "volume": 285024.0}, {"date": "2001-07-20", "close": 3.508848, "volume": 3576899.0}, {"date": "2001-07-23", "close": 3.498936, "volume": 1384817.0}, {"date": "2001-07-24", "close": 3.459288, "volume": 4487990.0}, {"date": "2001-07-25", "close": 3.409728, "volume": 2380186.0}, {"date": "2001-07-26", "close": 3.360168, "volume": 4109832.0}, {"date": "2001-07-27", "close": 3.300696, "volume": 6611602.0}, {"date": "2001-07-30", "close": 3.241224, "volume": 6188259.0}, {"date": "2001-07-31", "close": 3.27096, "volume": 4143021.0}, {"date": "2001-08-01", "close": 3.251136, "volume": 2128318.0}, {"date": "2001-08-02", "close": 3.2739336, "volume": 3416553.0}, {"date": "2001-08-03", "close": 3.241224, "volume": 3084937.0}, {"date": "2001-08-06", "close": 3.211488, "volume": 2170768.0}, {"date": "2001-08-07", "close": 3.2214, "volume": 1446971.0}, {"date": "2001-08-08", "close": 3.211488, "volume": 1983390.0}, {"date": "2001-08-09", "close": 3.251136, "volume": 2754104.0}, {"date": "2001-08-10", "close": 3.251136, "volume": 2273362.0}, {"date": "2001-08-13", "close": 3.27096, "volume": 1824531.0}, {"date": "2001-08-14", "close": 3.27096, "volume": 3527603.0}, {"date": "2001-08-15", "close": 3.211488, "volume": 2990880.0}, {"date": "2001-08-16", "close": 3.003336, "volume": 10643451.0}, {"date": "2001-08-17", "close": 2.854656, "volume": 15031715.0}, {"date": "2001-08-20", "close": 2.844744, "volume": 9266682.0}, {"date": "2001-08-21", "close": 2.82492, "volume": 5005138.0}, {"date": "2001-08-22", "close": 2.785272, "volume": 6693393.0}, {"date": "2001-08-23", "close": 2.87448, "volume": 7085513.0}, {"date": "2001-08-24", "close": 2.9736, "volume": 5456218.0}, {"date": "2001-08-27", "close": 3.062808, "volume": 4393051.0}, {"date": "2001-08-28", "close": 2.993424, "volume": 5717537.0}, {"date": "2001-08-29", "close": 2.963688, "volume": 9723181.0}, {"date": "2001-08-30", "close": 2.805096, "volume": 10799076.0}, {"date": "2001-08-31", "close": 2.7258, "volume": 19128031.0}, {"date": "2001-09-03", "close": 2.696064, "volume": 3809232.0}, {"date": "2001-09-04", "close": 2.77536, "volume": 5158104.0}, {"date": "2001-09-05", "close": 2.735712, "volume": 3944239.0}, {"date": "2001-09-06", "close": 2.715888, "volume": 3201393.0}, {"date": "2001-09-10", "close": 2.9736, "volume": 9665658.0}, {"date": "2001-09-11", "close": 3.409728, "volume": 50957630.0}, {"date": "2001-09-12", "close": 3.092544, "volume": 21162701.0}, {"date": "2001-09-13", "close": 3.12228, "volume": 10920321.0}, {"date": "2001-09-14", "close": 3.280872, "volume": 32668754.0}, {"date": "2001-09-17", "close": 2.834832, "volume": 17134743.0}, {"date": "2001-09-18", "close": 2.884392, "volume": 14942685.0}, {"date": "2001-09-19", "close": 2.894304, "volume": 9207783.0}, {"date": "2001-09-20", "close": 2.815008, "volume": 7344826.0}, {"date": "2001-09-21", "close": 2.815008, "volume": 15872204.0}, {"date": "2001-09-24", "close": 2.864568, "volume": 6927420.0}, {"date": "2001-09-25", "close": 3.062808, "volume": 15610366.0}, {"date": "2001-09-26", "close": 3.142104, "volume": 11534858.0}, {"date": "2001-09-27", "close": 3.102456, "volume": 9994928.0}, {"date": "2001-09-28", "close": 3.07272, "volume": 11008341.0}, {"date": "2001-10-01", "close": 3.02316, "volume": 3255647.0}, {"date": "2001-10-02", "close": 3.102456, "volume": 6386056.0}, {"date": "2001-10-03", "close": 3.132192, "volume": 11041681.0}, {"date": "2001-10-04", "close": 3.3145728, "volume": 7927808.0}, {"date": "2001-10-05", "close": 3.389904, "volume": 7330011.0}, {"date": "2001-10-08", "close": 3.330432, "volume": 8264364.0}, {"date": "2001-10-09", "close": 3.315564, "volume": 11485338.0}, {"date": "2001-10-10", "close": 3.330432, "volume": 6389291.0}, {"date": "2001-10-11", "close": 3.37008, "volume": 6214419.0}, {"date": "2001-10-12", "close": 3.449376, "volume": 13976168.0}, {"date": "2001-10-15", "close": 3.429552, "volume": 8193061.0}, {"date": "2001-10-16", "close": 3.340344, "volume": 10893945.0}, {"date": "2001-10-17", "close": 3.211488, "volume": 21688277.0}, {"date": "2001-10-19", "close": 3.558408, "volume": 64056791.0}, {"date": "2001-10-22", "close": 3.697176, "volume": 25421077.0}, {"date": "2001-10-23", "close": 3.697176, "volume": 15145067.0}, {"date": "2001-10-24", "close": 3.786384, "volume": 16870237.0}, {"date": "2001-10-25", "close": 3.895416, "volume": 30107619.0}, {"date": "2001-10-26", "close": 3.806208, "volume": 18315313.0}, {"date": "2001-10-29", "close": 3.86568, "volume": 7048907.0}, {"date": "2001-10-30", "close": 3.875592, "volume": 6648200.0}, {"date": "2001-10-31", "close": 3.895416, "volume": 7162754.0}, {"date": "2001-11-01", "close": 3.944976, "volume": 12257818.0}, {"date": "2001-11-02", "close": 3.9648, "volume": 18103730.0}, {"date": "2001-11-05", "close": 3.935064, "volume": 4654779.0}, {"date": "2001-11-06", "close": 3.895416, "volume": 4865236.0}, {"date": "2001-11-07", "close": 3.806208, "volume": 9375933.0}, {"date": "2001-11-08", "close": 3.746736, "volume": 7697063.0}, {"date": "2001-11-09", "close": 3.746736, "volume": 6270242.0}, {"date": "2001-11-12", "close": 3.826032, "volume": 5439376.0}, {"date": "2001-11-13", "close": 3.826032, "volume": 7049131.0}, {"date": "2001-11-14", "close": 3.905328, "volume": 6377705.0}, {"date": "2001-11-15", "close": 3.86568, "volume": 7406141.0}, {"date": "2001-11-16", "close": 3.9648, "volume": 15894017.0}, {"date": "2001-11-19", "close": 4.073832, "volume": 12960159.0}, {"date": "2001-11-20", "close": 4.1868288, "volume": 11664243.0}, {"date": "2001-11-21", "close": 4.123392, "volume": 7365023.0}, {"date": "2001-11-22", "close": 4.093656, "volume": 3142352.0}, {"date": "2001-11-23", "close": 3.994536, "volume": 2455003.0}, {"date": "2001-11-26", "close": 3.895416, "volume": 8707907.0}, {"date": "2001-11-27", "close": 3.835944, "volume": 5825880.0}, {"date": "2001-11-28", "close": 3.895416, "volume": 11146089.0}, {"date": "2001-11-29", "close": 3.826032, "volume": 6458344.0}, {"date": "2001-11-30", "close": 3.86568, "volume": 30818543.0}, {"date": "2001-12-03", "close": 3.76656, "volume": 5707743.0}, {"date": "2001-12-04", "close": 3.835944, "volume": 7478445.0}, {"date": "2001-12-05", "close": 3.925152, "volume": 4673986.0}, {"date": "2001-12-06", "close": 3.9648, "volume": 10875819.0}, {"date": "2001-12-07", "close": 3.954888, "volume": 4363536.0}, {"date": "2001-12-10", "close": 3.9648, "volume": 4714414.0}, {"date": "2001-12-11", "close": 3.845856, "volume": 6754484.0}, {"date": "2001-12-12", "close": 3.81612, "volume": 8243313.0}, {"date": "2001-12-13", "close": 3.81612, "volume": 4401998.0}, {"date": "2001-12-14", "close": 3.826032, "volume": 5330703.0}, {"date": "2001-12-17", "close": 3.8220672, "volume": 5772654.0}, {"date": "2001-12-18", "close": 3.677352, "volume": 14652687.0}, {"date": "2001-12-19", "close": 3.61788, "volume": 10202558.0}, {"date": "2001-12-20", "close": 3.637704, "volume": 7145299.0}, {"date": "2001-12-21", "close": 3.717, "volume": 5337867.0}, {"date": "2001-12-24", "close": 3.736824, "volume": 885920.0}, {"date": "2001-12-27", "close": 3.771516, "volume": 845996.0}, {"date": "2001-12-28", "close": 3.726912, "volume": 2990425.0}, {"date": "2001-12-31", "close": 3.647616, "volume": 4196772.0}, {"date": "2002-01-02", "close": 3.717, "volume": 2458152.0}, {"date": "2002-01-03", "close": 3.707088, "volume": 2786035.0}, {"date": "2002-01-04", "close": 3.707088, "volume": 3654127.0}, {"date": "2002-01-07", "close": 3.726912, "volume": 3248203.0}, {"date": "2002-01-08", "close": 3.746736, "volume": 2134129.0}, {"date": "2002-01-09", "close": 3.855768, "volume": 7827893.0}, {"date": "2002-01-10", "close": 3.905328, "volume": 6766735.0}, {"date": "2002-01-11", "close": 3.954888, "volume": 11103474.0}, {"date": "2002-01-14", "close": 3.91524, "volume": 2783630.0}, {"date": "2002-01-15", "close": 3.905328, "volume": 5060569.0}, {"date": "2002-01-16", "close": 3.796296, "volume": 12559548.0}, {"date": "2002-01-17", "close": 3.756648, "volume": 5297204.0}, {"date": "2002-01-18", "close": 3.76656, "volume": 3985122.0}, {"date": "2002-01-21", "close": 3.736824, "volume": 2962273.0}, {"date": "2002-01-22", "close": 3.707088, "volume": 6074949.0}, {"date": "2002-01-23", "close": 3.687264, "volume": 7378083.0}, {"date": "2002-01-24", "close": 3.697176, "volume": 3376042.0}, {"date": "2002-01-25", "close": 3.776472, "volume": 8007712.0}, {"date": "2002-01-29", "close": 3.657528, "volume": 9777043.0}, {"date": "2002-01-30", "close": 3.66744, "volume": 6478400.0}, {"date": "2002-01-31", "close": 3.746736, "volume": 9007564.0}, {"date": "2002-02-01", "close": 3.855768, "volume": 16542016.0}, {"date": "2002-02-04", "close": 3.826032, "volume": 6134436.0}, {"date": "2002-02-05", "close": 3.756648, "volume": 9768884.0}, {"date": "2002-02-06", "close": 3.677352, "volume": 6667145.0}, {"date": "2002-02-07", "close": 3.786384, "volume": 7110841.0}, {"date": "2002-02-08", "close": 3.835944, "volume": 6787277.0}, {"date": "2002-02-11", "close": 3.86568, "volume": 7967355.0}, {"date": "2002-02-12", "close": 3.925152, "volume": 10654574.0}, {"date": "2002-02-13", "close": 4.01436, "volume": 9337964.0}, {"date": "2002-02-14", "close": 4.083744, "volume": 14634986.0}, {"date": "2002-02-15", "close": 3.885504, "volume": 12619240.0}, {"date": "2002-02-18", "close": 3.845856, "volume": 7754601.0}, {"date": "2002-02-19", "close": 3.91524, "volume": 3878682.0}, {"date": "2002-02-20", "close": 3.905328, "volume": 6423283.0}, {"date": "2002-02-21", "close": 3.855768, "volume": 8833525.0}, {"date": "2002-02-22", "close": 4.054008, "volume": 15891442.0}, {"date": "2002-02-25", "close": 4.06392, "volume": 6911086.0}, {"date": "2002-02-26", "close": 4.11348, "volume": 5809003.0}, {"date": "2002-02-27", "close": 4.529784, "volume": 39173427.0}, {"date": "2002-02-28", "close": 4.440576, "volume": 42263053.0}, {"date": "2002-03-01", "close": 4.480224, "volume": 13746708.0}, {"date": "2002-03-04", "close": 4.500048, "volume": 5524043.0}, {"date": "2002-03-05", "close": 4.480224, "volume": 9442897.0}, {"date": "2002-03-06", "close": 4.430664, "volume": 19147678.0}, {"date": "2002-03-07", "close": 4.400928, "volume": 9881548.0}, {"date": "2002-03-08", "close": 4.351368, "volume": 4623573.0}, {"date": "2002-03-11", "close": 4.470312, "volume": 8715809.0}, {"date": "2002-03-12", "close": 4.272072, "volume": 12558985.0}, {"date": "2002-03-13", "close": 4.301808, "volume": 8612570.0}, {"date": "2002-03-14", "close": 4.26216, "volume": 6577052.0}, {"date": "2002-03-15", "close": 4.2710808, "volume": 4499425.0}, {"date": "2002-03-18", "close": 4.341456, "volume": 2744135.0}, {"date": "2002-03-19", "close": 4.331544, "volume": 2262207.0}, {"date": "2002-03-20", "close": 4.430664, "volume": 6009236.0}, {"date": "2002-03-21", "close": 4.430664, "volume": 2893944.0}, {"date": "2002-03-22", "close": 4.420752, "volume": 2905302.0}, {"date": "2002-03-25", "close": 4.4604, "volume": 3550545.0}, {"date": "2002-03-26", "close": 4.381104, "volume": 3984737.0}, {"date": "2002-03-27", "close": 4.430664, "volume": 3063099.0}, {"date": "2002-03-28", "close": 4.450488, "volume": 8084717.0}, {"date": "2002-04-02", "close": 4.420752, "volume": 8495997.0}, {"date": "2002-04-03", "close": 4.351368, "volume": 5673218.0}, {"date": "2002-04-04", "close": 4.371192, "volume": 10651910.0}, {"date": "2002-04-05", "close": 4.36128, "volume": 7845408.0}, {"date": "2002-04-08", "close": 4.381104, "volume": 6115698.0}, {"date": "2002-04-09", "close": 4.440576, "volume": 9350235.0}, {"date": "2002-04-10", "close": 4.440576, "volume": 8995588.0}, {"date": "2002-04-11", "close": 4.4604, "volume": 7864326.0}, {"date": "2002-04-12", "close": 4.391016, "volume": 11844423.0}, {"date": "2002-04-15", "close": 4.36128, "volume": 2866075.0}, {"date": "2002-04-16", "close": 4.341456, "volume": 4127241.0}, {"date": "2002-04-17", "close": 4.331544, "volume": 5044813.0}, {"date": "2002-04-18", "close": 4.400928, "volume": 5295336.0}, {"date": "2002-04-19", "close": 4.500048, "volume": 9491068.0}, {"date": "2002-04-22", "close": 4.519872, "volume": 6581255.0}, {"date": "2002-04-23", "close": 4.470312, "volume": 7108848.0}, {"date": "2002-04-24", "close": 4.4604, "volume": 4743316.0}, {"date": "2002-04-26", "close": 4.519872, "volume": 10331867.0}, {"date": "2002-04-29", "close": 4.4604, "volume": 4875780.0}, {"date": "2002-04-30", "close": 4.4604, "volume": 4182290.0}, {"date": "2002-05-01", "close": 4.430664, "volume": 1539958.0}, {"date": "2002-05-02", "close": 4.400928, "volume": 2820580.0}, {"date": "2002-05-03", "close": 4.440576, "volume": 3697724.0}, {"date": "2002-05-06", "close": 4.480224, "volume": 4040457.0}, {"date": "2002-05-07", "close": 4.539696, "volume": 8474366.0}, {"date": "2002-05-08", "close": 4.55952, "volume": 7144568.0}, {"date": "2002-05-09", "close": 4.638816, "volume": 6340658.0}, {"date": "2002-05-10", "close": 4.60908, "volume": 3200570.0}, {"date": "2002-05-13", "close": 4.579344, "volume": 1814484.0}, {"date": "2002-05-14", "close": 4.628904, "volume": 2613469.0}, {"date": "2002-05-15", "close": 4.7082, "volume": 6281729.0}, {"date": "2002-05-16", "close": 4.817232, "volume": 4799903.0}, {"date": "2002-05-17", "close": 4.837056, "volume": 6345167.0}, {"date": "2002-05-20", "close": 4.827144, "volume": 7812936.0}, {"date": "2002-05-21", "close": 4.718112, "volume": 12632958.0}, {"date": "2002-05-22", "close": 4.688376, "volume": 4603673.0}, {"date": "2002-05-23", "close": 4.648728, "volume": 5013433.0}, {"date": "2002-05-24", "close": 4.628904, "volume": 7409979.0}, {"date": "2002-05-27", "close": 4.579344, "volume": 3989444.0}, {"date": "2002-05-28", "close": 4.55952, "volume": 5305985.0}, {"date": "2002-05-29", "close": 4.539696, "volume": 6453238.0}, {"date": "2002-05-30", "close": 4.55952, "volume": 4914350.0}, {"date": "2002-05-31", "close": 4.529784, "volume": 19526579.0}, {"date": "2002-06-03", "close": 4.450488, "volume": 11761121.0}, {"date": "2002-06-04", "close": 4.400928, "volume": 6368250.0}, {"date": "2002-06-05", "close": 4.470312, "volume": 11177910.0}, {"date": "2002-06-06", "close": 4.4604, "volume": 5897897.0}, {"date": "2002-06-07", "close": 4.430664, "volume": 9244485.0}, {"date": "2002-06-11", "close": 4.381104, "volume": 6654764.0}, {"date": "2002-06-12", "close": 4.41084, "volume": 7148764.0}, {"date": "2002-06-13", "close": 4.400928, "volume": 3245699.0}, {"date": "2002-06-14", "close": 4.430664, "volume": 10828567.0}, {"date": "2002-06-17", "close": 4.420752, "volume": 3232577.0}, {"date": "2002-06-18", "close": 4.351368, "volume": 7514358.0}, {"date": "2002-06-19", "close": 4.321632, "volume": 3759946.0}, {"date": "2002-06-20", "close": 4.36128, "volume": 4299653.0}, {"date": "2002-06-21", "close": 4.331544, "volume": 5251181.0}, {"date": "2002-06-24", "close": 4.519872, "volume": 12189035.0}, {"date": "2002-06-25", "close": 4.529784, "volume": 11582376.0}, {"date": "2002-06-26", "close": 4.450488, "volume": 6330972.0}, {"date": "2002-06-27", "close": 4.519872, "volume": 3475793.0}, {"date": "2002-06-28", "close": 4.55952, "volume": 13518149.0}, {"date": "2002-07-01", "close": 4.618992, "volume": 2652097.0}, {"date": "2002-07-02", "close": 4.50996, "volume": 8550778.0}, {"date": "2002-07-03", "close": 4.50996, "volume": 5668867.0}, {"date": "2002-07-04", "close": 4.549608, "volume": 5089963.0}, {"date": "2002-07-05", "close": 4.490136, "volume": 4394340.0}, {"date": "2002-07-08", "close": 4.500048, "volume": 3689758.0}, {"date": "2002-07-09", "close": 4.500048, "volume": 8992114.0}, {"date": "2002-07-10", "close": 4.500048, "volume": 4297941.0}, {"date": "2002-07-11", "close": 4.41084, "volume": 3630929.0}, {"date": "2002-07-12", "close": 4.430664, "volume": 2944033.0}, {"date": "2002-07-15", "close": 4.41084, "volume": 7647250.0}, {"date": "2002-07-16", "close": 4.41084, "volume": 11904679.0}, {"date": "2002-07-17", "close": 4.381104, "volume": 4400135.0}, {"date": "2002-07-18", "close": 4.36128, "volume": 9722120.0}, {"date": "2002-07-19", "close": 4.391016, "volume": 10542341.0}, {"date": "2002-07-22", "close": 4.41084, "volume": 6201549.0}, {"date": "2002-07-23", "close": 4.480224, "volume": 10670549.0}, {"date": "2002-07-24", "close": 4.579344, "volume": 12357985.0}, {"date": "2002-07-25", "close": 4.678464, "volume": 16429441.0}, {"date": "2002-07-26", "close": 4.698288, "volume": 17072041.0}, {"date": "2002-07-29", "close": 4.797408, "volume": 5536397.0}, {"date": "2002-07-30", "close": 4.837056, "volume": 9903587.0}, {"date": "2002-07-31", "close": 4.80732, "volume": 4725883.0}, {"date": "2002-08-01", "close": 4.75776, "volume": 3872306.0}, {"date": "2002-08-02", "close": 4.688376, "volume": 6186802.0}, {"date": "2002-08-05", "close": 4.618992, "volume": 10206871.0}, {"date": "2002-08-06", "close": 4.55952, "volume": 9924748.0}, {"date": "2002-08-07", "close": 4.55952, "volume": 8021166.0}, {"date": "2002-08-08", "close": 4.668552, "volume": 4920180.0}, {"date": "2002-08-09", "close": 4.7082, "volume": 4355287.0}, {"date": "2002-08-12", "close": 4.7082, "volume": 3036260.0}, {"date": "2002-08-13", "close": 4.589256, "volume": 6897390.0}, {"date": "2002-08-14", "close": 4.628904, "volume": 5904465.0}, {"date": "2002-08-15", "close": 4.589256, "volume": 11038944.0}, {"date": "2002-08-16", "close": 4.519872, "volume": 5425225.0}, {"date": "2002-08-19", "close": 4.65, "volume": 5663151.0}, {"date": "2002-08-20", "close": 4.69, "volume": 327450.0}, {"date": "2002-08-23", "close": 4.43, "volume": 61408937.0}, {"date": "2002-08-26", "close": 4.35, "volume": 32035353.0}, {"date": "2002-08-27", "close": 4.35, "volume": 23563322.0}, {"date": "2002-08-28", "close": 4.3, "volume": 10478161.0}, {"date": "2002-08-29", "close": 4.15, "volume": 10129752.0}, {"date": "2002-08-30", "close": 4.18, "volume": 13549852.0}, {"date": "2002-09-02", "close": 4.27, "volume": 5807247.0}, {"date": "2002-09-03", "close": 4.15, "volume": 7495533.0}, {"date": "2002-09-04", "close": 4.09, "volume": 10391479.0}, {"date": "2002-09-05", "close": 4.1, "volume": 12897617.0}, {"date": "2002-09-06", "close": 3.99, "volume": 11889198.0}, {"date": "2002-09-09", "close": 4.04, "volume": 9633569.0}, {"date": "2002-09-10", "close": 4.04, "volume": 4805468.0}, {"date": "2002-09-11", "close": 4.13, "volume": 5286418.0}, {"date": "2002-09-12", "close": 4.14, "volume": 14480900.0}, {"date": "2002-09-13", "close": 4.09, "volume": 8375330.0}, {"date": "2002-09-16", "close": 4.04, "volume": 3329884.0}, {"date": "2002-09-17", "close": 4.11, "volume": 12070011.0}, {"date": "2002-09-18", "close": 4.03, "volume": 5358687.0}, {"date": "2002-09-19", "close": 3.97, "volume": 8257542.0}, {"date": "2002-09-20", "close": 3.94, "volume": 5015901.0}, {"date": "2002-09-23", "close": 3.9, "volume": 4078038.0}, {"date": "2002-09-24", "close": 3.84, "volume": 5589970.0}, {"date": "2002-09-25", "close": 3.67, "volume": 8274579.0}, {"date": "2002-09-26", "close": 3.66, "volume": 5254654.0}, {"date": "2002-09-27", "close": 3.7, "volume": 7955338.0}, {"date": "2002-09-30", "close": 3.58, "volume": 16930398.0}, {"date": "2002-10-01", "close": 3.64, "volume": 7260806.0}, {"date": "2002-10-02", "close": 3.55, "volume": 9515628.0}, {"date": "2002-10-03", "close": 3.51, "volume": 10720304.0}, {"date": "2002-10-04", "close": 3.5, "volume": 5873558.0}, {"date": "2002-10-07", "close": 3.43, "volume": 2646622.0}, {"date": "2002-10-08", "close": 3.4, "volume": 7567689.0}, {"date": "2002-10-09", "close": 3.55, "volume": 9985830.0}, {"date": "2002-10-10", "close": 3.61, "volume": 8231680.0}, {"date": "2002-10-11", "close": 3.67, "volume": 14939149.0}, {"date": "2002-10-14", "close": 3.58, "volume": 9303115.0}, {"date": "2002-10-15", "close": 3.64, "volume": 8129065.0}, {"date": "2002-10-16", "close": 3.76, "volume": 8215159.0}, {"date": "2002-10-17", "close": 3.75, "volume": 7112116.0}, {"date": "2002-10-18", "close": 3.88, "volume": 10705431.0}, {"date": "2002-10-21", "close": 3.81, "volume": 2329342.0}, {"date": "2002-10-22", "close": 3.76, "volume": 4802549.0}, {"date": "2002-10-23", "close": 3.79, "volume": 3568177.0}, {"date": "2002-10-24", "close": 3.74, "volume": 2753927.0}, {"date": "2002-10-25", "close": 3.74, "volume": 4917296.0}, {"date": "2002-10-28", "close": 3.73, "volume": 5154012.0}, {"date": "2002-10-29", "close": 3.65, "volume": 3771885.0}, {"date": "2002-10-30", "close": 3.73, "volume": 5276741.0}, {"date": "2002-10-31", "close": 3.77, "volume": 4588298.0}, {"date": "2002-11-01", "close": 3.77, "volume": 3573537.0}, {"date": "2002-11-04", "close": 3.77, "volume": 2345916.0}, {"date": "2002-11-05", "close": 3.83, "volume": 7110145.0}, {"date": "2002-11-06", "close": 3.81, "volume": 6237070.0}, {"date": "2002-11-07", "close": 3.88, "volume": 5295765.0}, {"date": "2002-11-08", "close": 3.86, "volume": 3678473.0}, {"date": "2002-11-11", "close": 3.92, "volume": 8505804.0}, {"date": "2002-11-12", "close": 3.94, "volume": 7198236.0}, {"date": "2002-11-13", "close": 3.85, "volume": 7053583.0}, {"date": "2002-11-14", "close": 3.76, "volume": 8428686.0}, {"date": "2002-11-15", "close": 3.82, "volume": 2693362.0}, {"date": "2002-11-18", "close": 3.75, "volume": 3733301.0}, {"date": "2002-11-19", "close": 3.76, "volume": 2918427.0}, {"date": "2002-11-20", "close": 3.81, "volume": 4403535.0}, {"date": "2002-11-21", "close": 3.85, "volume": 9551458.0}, {"date": "2002-11-22", "close": 3.93, "volume": 9879850.0}, {"date": "2002-11-25", "close": 3.94, "volume": 12633517.0}, {"date": "2002-11-26", "close": 3.85, "volume": 20861112.0}, {"date": "2002-11-27", "close": 3.86, "volume": 6303781.0}, {"date": "2002-11-28", "close": 3.85, "volume": 5381524.0}, {"date": "2002-11-29", "close": 3.79, "volume": 20728866.0}, {"date": "2002-12-02", "close": 3.77, "volume": 8726967.0}, {"date": "2002-12-03", "close": 3.64, "volume": 17486658.0}, {"date": "2002-12-04", "close": 3.65, "volume": 4167654.0}, {"date": "2002-12-05", "close": 3.71, "volume": 6092723.0}, {"date": "2002-12-06", "close": 3.66, "volume": 7388611.0}, {"date": "2002-12-09", "close": 3.73, "volume": 11478039.0}, {"date": "2002-12-10", "close": 3.75, "volume": 5746377.0}, {"date": "2002-12-11", "close": 3.78, "volume": 7449477.0}, {"date": "2002-12-12", "close": 3.76, "volume": 4599935.0}, {"date": "2002-12-13", "close": 3.74, "volume": 3066666.0}, {"date": "2002-12-16", "close": 3.8, "volume": 3266891.0}, {"date": "2002-12-17", "close": 3.75, "volume": 2645979.0}, {"date": "2002-12-18", "close": 3.76, "volume": 5233875.0}, {"date": "2002-12-19", "close": 3.76, "volume": 7672829.0}, {"date": "2002-12-20", "close": 3.77, "volume": 3890979.0}, {"date": "2002-12-23", "close": 3.78, "volume": 2687985.0}, {"date": "2002-12-24", "close": 3.79, "volume": 1413795.0}, {"date": "2002-12-27", "close": 3.77, "volume": 682455.0}, {"date": "2002-12-30", "close": 3.78, "volume": 1231755.0}, {"date": "2002-12-31", "close": 3.83, "volume": 2179936.0}, {"date": "2003-01-02", "close": 3.88, "volume": 1074726.0}, {"date": "2003-01-03", "close": 3.88, "volume": 1971163.0}, {"date": "2003-01-06", "close": 3.93, "volume": 2266542.0}, {"date": "2003-01-07", "close": 3.9, "volume": 3268026.0}, {"date": "2003-01-08", "close": 3.82, "volume": 11078730.0}, {"date": "2003-01-09", "close": 3.88, "volume": 4005203.0}, {"date": "2003-01-10", "close": 3.85, "volume": 2935344.0}, {"date": "2003-01-13", "close": 3.86, "volume": 8159399.0}, {"date": "2003-01-14", "close": 3.9, "volume": 3980875.0}, {"date": "2003-01-15", "close": 3.91, "volume": 5769532.0}, {"date": "2003-01-16", "close": 3.87, "volume": 4604893.0}, {"date": "2003-01-17", "close": 3.9, "volume": 2874104.0}, {"date": "2003-01-20", "close": 3.93, "volume": 2715604.0}, {"date": "2003-01-21", "close": 4.0, "volume": 5694641.0}, {"date": "2003-01-22", "close": 3.99, "volume": 4198203.0}, {"date": "2003-01-23", "close": 3.97, "volume": 9638684.0}, {"date": "2003-01-24", "close": 3.98, "volume": 3363523.0}, {"date": "2003-01-28", "close": 3.88, "volume": 7197441.0}, {"date": "2003-01-29", "close": 3.85, "volume": 3056155.0}, {"date": "2003-01-30", "close": 3.82, "volume": 3771720.0}, {"date": "2003-01-31", "close": 3.74, "volume": 8646585.0}, {"date": "2003-02-03", "close": 3.82, "volume": 4916349.0}, {"date": "2003-02-04", "close": 3.89, "volume": 6337381.0}, {"date": "2003-02-05", "close": 3.83, "volume": 5670119.0}, {"date": "2003-02-06", "close": 3.72, "volume": 3674606.0}, {"date": "2003-02-07", "close": 3.75, "volume": 2492143.0}, {"date": "2003-02-10", "close": 3.8, "volume": 5702346.0}, {"date": "2003-02-11", "close": 3.83, "volume": 4535477.0}, {"date": "2003-02-12", "close": 3.82, "volume": 2260446.0}, {"date": "2003-02-13", "close": 3.71, "volume": 5966792.0}, {"date": "2003-02-14", "close": 3.63, "volume": 10724437.0}, {"date": "2003-02-17", "close": 3.76, "volume": 4596918.0}, {"date": "2003-02-18", "close": 3.75, "volume": 4716953.0}, {"date": "2003-02-19", "close": 3.8, "volume": 6171261.0}, {"date": "2003-02-20", "close": 3.36, "volume": 33624213.0}, {"date": "2003-02-21", "close": 3.39, "volume": 30130060.0}, {"date": "2003-02-24", "close": 3.39, "volume": 11408719.0}, {"date": "2003-02-25", "close": 3.23, "volume": 16217296.0}, {"date": "2003-02-26", "close": 3.3, "volume": 8717209.0}, {"date": "2003-02-27", "close": 3.16, "volume": 15094085.0}, {"date": "2003-02-28", "close": 3.08, "volume": 21895545.0}, {"date": "2003-03-03", "close": 3.2, "volume": 11332162.0}, {"date": "2003-03-04", "close": 3.24, "volume": 6483458.0}, {"date": "2003-03-05", "close": 3.2, "volume": 8454739.0}, {"date": "2003-03-06", "close": 3.23, "volume": 9942623.0}, {"date": "2003-03-07", "close": 3.15, "volume": 6172161.0}, {"date": "2003-03-10", "close": 3.19, "volume": 6550795.0}, {"date": "2003-03-11", "close": 3.15, "volume": 7431176.0}, {"date": "2003-03-12", "close": 3.17, "volume": 7887746.0}, {"date": "2003-03-13", "close": 3.11, "volume": 11968541.0}, {"date": "2003-03-14", "close": 3.18, "volume": 7385219.0}, {"date": "2003-03-17", "close": 3.18, "volume": 7853898.0}, {"date": "2003-03-18", "close": 3.32, "volume": 6837546.0}, {"date": "2003-03-19", "close": 3.33, "volume": 7311969.0}, {"date": "2003-03-20", "close": 3.35, "volume": 9393274.0}, {"date": "2003-03-21", "close": 3.45, "volume": 10645154.0}, {"date": "2003-03-24", "close": 3.44, "volume": 12067837.0}, {"date": "2003-03-25", "close": 3.44, "volume": 5030632.0}, {"date": "2003-03-26", "close": 3.47, "volume": 5015871.0}, {"date": "2003-03-27", "close": 3.32, "volume": 22143069.0}, {"date": "2003-03-28", "close": 3.0, "volume": 58202284.0}, {"date": "2003-03-31", "close": 2.97, "volume": 24551091.0}, {"date": "2003-04-01", "close": 3.06, "volume": 13131086.0}, {"date": "2003-04-02", "close": 3.06, "volume": 13231678.0}, {"date": "2003-04-03", "close": 3.14, "volume": 12388067.0}, {"date": "2003-04-04", "close": 3.14, "volume": 6133204.0}, {"date": "2003-04-07", "close": 3.18, "volume": 8540419.0}, {"date": "2003-04-08", "close": 3.2, "volume": 10478239.0}, {"date": "2003-04-09", "close": 3.07, "volume": 12387885.0}, {"date": "2003-04-10", "close": 3.09, "volume": 13876856.0}, {"date": "2003-04-11", "close": 3.12, "volume": 9299790.0}, {"date": "2003-04-14", "close": 3.09, "volume": 10621668.0}, {"date": "2003-04-15", "close": 3.12, "volume": 6567204.0}, {"date": "2003-04-16", "close": 3.14, "volume": 7872761.0}, {"date": "2003-04-17", "close": 3.14, "volume": 5321448.0}, {"date": "2003-04-22", "close": 3.11, "volume": 9347320.0}, {"date": "2003-04-23", "close": 3.12, "volume": 12684685.0}, {"date": "2003-04-24", "close": 3.0, "volume": 35178656.0}, {"date": "2003-04-28", "close": 2.85, "volume": 57410986.0}, {"date": "2003-04-29", "close": 3.04, "volume": 44589222.0}, {"date": "2003-04-30", "close": 3.18, "volume": 40913921.0}, {"date": "2003-05-01", "close": 3.2, "volume": 24261898.0}, {"date": "2003-05-02", "close": 3.17, "volume": 19838455.0}, {"date": "2003-05-05", "close": 3.25, "volume": 10634342.0}, {"date": "2003-05-06", "close": 3.2, "volume": 17295448.0}, {"date": "2003-05-07", "close": 3.04, "volume": 62482422.0}, {"date": "2003-05-08", "close": 3.13, "volume": 22540624.0}, {"date": "2003-05-09", "close": 3.21, "volume": 12904194.0}, {"date": "2003-05-12", "close": 3.19, "volume": 10955244.0}, {"date": "2003-05-13", "close": 3.16, "volume": 11337582.0}, {"date": "2003-05-14", "close": 3.16, "volume": 2776204.0}, {"date": "2003-05-15", "close": 3.21, "volume": 11217120.0}, {"date": "2003-05-16", "close": 3.18, "volume": 4798230.0}, {"date": "2003-05-19", "close": 3.19, "volume": 4689909.0}, {"date": "2003-05-20", "close": 3.13, "volume": 5422020.0}, {"date": "2003-05-21", "close": 3.15, "volume": 4048981.0}, {"date": "2003-05-22", "close": 3.23, "volume": 11529841.0}, {"date": "2003-05-23", "close": 3.36, "volume": 15552738.0}, {"date": "2003-05-26", "close": 3.28, "volume": 6896714.0}, {"date": "2003-05-27", "close": 3.28, "volume": 11322820.0}, {"date": "2003-05-28", "close": 3.24, "volume": 7135094.0}, {"date": "2003-05-29", "close": 3.2, "volume": 6510597.0}, {"date": "2003-05-30", "close": 3.22, "volume": 12957045.0}, {"date": "2003-06-02", "close": 3.26, "volume": 3558213.0}, {"date": "2003-06-03", "close": 3.3, "volume": 4197445.0}, {"date": "2003-06-04", "close": 3.27, "volume": 5686865.0}, {"date": "2003-06-05", "close": 3.38, "volume": 9435607.0}, {"date": "2003-06-06", "close": 3.4, "volume": 8059009.0}, {"date": "2003-06-10", "close": 3.37, "volume": 11866257.0}, {"date": "2003-06-11", "close": 3.47, "volume": 17733889.0}, {"date": "2003-06-12", "close": 3.42, "volume": 7906732.0}, {"date": "2003-06-13", "close": 3.42, "volume": 7560469.0}, {"date": "2003-06-16", "close": 3.41, "volume": 7971116.0}, {"date": "2003-06-17", "close": 3.4, "volume": 11949591.0}, {"date": "2003-06-18", "close": 3.34, "volume": 7001643.0}, {"date": "2003-06-19", "close": 3.38, "volume": 9000686.0}, {"date": "2003-06-20", "close": 3.4, "volume": 9486723.0}, {"date": "2003-06-23", "close": 3.41, "volume": 5478624.0}, {"date": "2003-06-24", "close": 3.37, "volume": 5158953.0}, {"date": "2003-06-25", "close": 3.35, "volume": 5213123.0}, {"date": "2003-06-26", "close": 3.25, "volume": 9354153.0}, {"date": "2003-06-27", "close": 3.29, "volume": 11652290.0}, {"date": "2003-06-30", "close": 3.27, "volume": 4461934.0}, {"date": "2003-07-01", "close": 3.26, "volume": 6097646.0}, {"date": "2003-07-02", "close": 3.2, "volume": 8331412.0}, {"date": "2003-07-03", "close": 3.16, "volume": 9147634.0}, {"date": "2003-07-04", "close": 3.19, "volume": 8668538.0}, {"date": "2003-07-07", "close": 3.17, "volume": 4711528.0}, {"date": "2003-07-08", "close": 3.28, "volume": 17606159.0}, {"date": "2003-07-09", "close": 3.22, "volume": 5385841.0}, {"date": "2003-07-10", "close": 3.33, "volume": 11904397.0}, {"date": "2003-07-11", "close": 3.33, "volume": 9541243.0}, {"date": "2003-07-14", "close": 3.36, "volume": 8502673.0}, {"date": "2003-07-15", "close": 3.35, "volume": 14094706.0}, {"date": "2003-07-16", "close": 3.31, "volume": 8429314.0}, {"date": "2003-07-17", "close": 3.21, "volume": 13497257.0}, {"date": "2003-07-18", "close": 3.2, "volume": 7852472.0}, {"date": "2003-07-21", "close": 3.18, "volume": 8702863.0}, {"date": "2003-07-22", "close": 3.16, "volume": 14784799.0}, {"date": "2003-07-23", "close": 3.19, "volume": 8352442.0}, {"date": "2003-07-24", "close": 3.12, "volume": 17844237.0}, {"date": "2003-07-25", "close": 3.16, "volume": 17799092.0}, {"date": "2003-07-28", "close": 3.17, "volume": 9109335.0}, {"date": "2003-07-29", "close": 3.17, "volume": 9926568.0}, {"date": "2003-07-30", "close": 3.23, "volume": 10910952.0}, {"date": "2003-07-31", "close": 3.19, "volume": 12330513.0}, {"date": "2003-08-01", "close": 3.19, "volume": 13645027.0}, {"date": "2003-08-04", "close": 3.18, "volume": 2781700.0}, {"date": "2003-08-05", "close": 3.17, "volume": 4800960.0}, {"date": "2003-08-06", "close": 3.19, "volume": 20184294.0}, {"date": "2003-08-07", "close": 3.17, "volume": 10596593.0}, {"date": "2003-08-08", "close": 3.15, "volume": 7518423.0}, {"date": "2003-08-11", "close": 3.14, "volume": 6807228.0}, {"date": "2003-08-12", "close": 3.11, "volume": 8161787.0}, {"date": "2003-08-13", "close": 3.08, "volume": 11981655.0}, {"date": "2003-08-14", "close": 3.1, "volume": 5141274.0}, {"date": "2003-08-15", "close": 3.15, "volume": 10142563.0}, {"date": "2003-08-18", "close": 3.12, "volume": 8394725.0}, {"date": "2003-08-19", "close": 3.09, "volume": 9961070.0}, {"date": "2003-08-20", "close": 3.1, "volume": 10935212.0}, {"date": "2003-08-21", "close": 3.3, "volume": 36420066.0}, {"date": "2003-08-22", "close": 3.26, "volume": 16572502.0}, {"date": "2003-08-25", "close": 3.31, "volume": 12617454.0}, {"date": "2003-08-26", "close": 3.27, "volume": 9613552.0}, {"date": "2003-08-27", "close": 3.24, "volume": 14272689.0}, {"date": "2003-08-28", "close": 3.13, "volume": 20748360.0}, {"date": "2003-08-29", "close": 3.24, "volume": 32950695.0}, {"date": "2003-09-01", "close": 3.26, "volume": 9033835.0}, {"date": "2003-09-02", "close": 3.24, "volume": 8991688.0}, {"date": "2003-09-03", "close": 3.34, "volume": 25467781.0}, {"date": "2003-09-04", "close": 3.36, "volume": 25755846.0}, {"date": "2003-09-05", "close": 3.48, "volume": 27025964.0}, {"date": "2003-09-08", "close": 3.52, "volume": 13337166.0}, {"date": "2003-09-09", "close": 3.36, "volume": 16778600.0}, {"date": "2003-09-10", "close": 3.29, "volume": 14756363.0}, {"date": "2003-09-11", "close": 3.29, "volume": 6823497.0}, {"date": "2003-09-12", "close": 3.31, "volume": 5899022.0}, {"date": "2003-09-15", "close": 3.29, "volume": 5831634.0}, {"date": "2003-09-16", "close": 3.24, "volume": 8883666.0}, {"date": "2003-09-17", "close": 3.25, "volume": 9158533.0}, {"date": "2003-09-18", "close": 3.24, "volume": 12121447.0}, {"date": "2003-09-19", "close": 3.22, "volume": 5339284.0}, {"date": "2003-09-22", "close": 3.2, "volume": 6839011.0}, {"date": "2003-09-23", "close": 3.21, "volume": 5714617.0}, {"date": "2003-09-24", "close": 3.3, "volume": 14601488.0}, {"date": "2003-09-25", "close": 3.22, "volume": 9351682.0}, {"date": "2003-09-26", "close": 3.23, "volume": 6916422.0}, {"date": "2003-09-29", "close": 3.26, "volume": 8628303.0}, {"date": "2003-09-30", "close": 3.28, "volume": 14082480.0}, {"date": "2003-10-01", "close": 3.29, "volume": 16215007.0}, {"date": "2003-10-02", "close": 3.33, "volume": 8758111.0}, {"date": "2003-10-03", "close": 3.38, "volume": 15830127.0}, {"date": "2003-10-06", "close": 3.4, "volume": 4439568.0}, {"date": "2003-10-07", "close": 3.44, "volume": 9175815.0}, {"date": "2003-10-08", "close": 3.37, "volume": 10584953.0}, {"date": "2003-10-09", "close": 3.4, "volume": 4649235.0}, {"date": "2003-10-10", "close": 3.42, "volume": 3206295.0}, {"date": "2003-10-13", "close": 3.48, "volume": 10285442.0}, {"date": "2003-10-14", "close": 3.52, "volume": 17456666.0}, {"date": "2003-10-15", "close": 3.62, "volume": 19582535.0}, {"date": "2003-10-16", "close": 3.58, "volume": 13935214.0}, {"date": "2003-10-17", "close": 3.55, "volume": 8404941.0}, {"date": "2003-10-20", "close": 3.56, "volume": 5365050.0}, {"date": "2003-10-21", "close": 3.53, "volume": 6965791.0}, {"date": "2003-10-22", "close": 3.55, "volume": 6246501.0}, {"date": "2003-10-23", "close": 3.48, "volume": 20220637.0}, {"date": "2003-10-24", "close": 3.51, "volume": 4599924.0}, {"date": "2003-10-27", "close": 3.5, "volume": 2830421.0}, {"date": "2003-10-28", "close": 3.58, "volume": 9085025.0}, {"date": "2003-10-29", "close": 3.67, "volume": 11379456.0}, {"date": "2003-10-30", "close": 3.66, "volume": 11284811.0}, {"date": "2003-10-31", "close": 3.61, "volume": 17954257.0}, {"date": "2003-11-03", "close": 3.57, "volume": 7145862.0}, {"date": "2003-11-04", "close": 3.59, "volume": 5103194.0}, {"date": "2003-11-05", "close": 3.54, "volume": 6417955.0}, {"date": "2003-11-06", "close": 3.53, "volume": 7635907.0}, {"date": "2003-11-07", "close": 3.45, "volume": 7430757.0}, {"date": "2003-11-10", "close": 3.41, "volume": 9719819.0}, {"date": "2003-11-11", "close": 3.46, "volume": 8525118.0}, {"date": "2003-11-12", "close": 3.44, "volume": 12140057.0}, {"date": "2003-11-13", "close": 3.46, "volume": 11991539.0}, {"date": "2003-11-14", "close": 3.43, "volume": 3637168.0}, {"date": "2003-11-17", "close": 3.42, "volume": 4410994.0}, {"date": "2003-11-18", "close": 3.4, "volume": 4243119.0}, {"date": "2003-11-19", "close": 3.4, "volume": 8993135.0}, {"date": "2003-11-20", "close": 3.44, "volume": 6604459.0}, {"date": "2003-11-21", "close": 3.38, "volume": 7982116.0}, {"date": "2003-11-24", "close": 3.38, "volume": 4815517.0}, {"date": "2003-11-25", "close": 3.43, "volume": 6464447.0}, {"date": "2003-11-26", "close": 3.44, "volume": 5851471.0}, {"date": "2003-11-27", "close": 3.4, "volume": 4306162.0}, {"date": "2003-11-28", "close": 3.33, "volume": 21800647.0}, {"date": "2003-12-01", "close": 3.34, "volume": 4807660.0}, {"date": "2003-12-02", "close": 3.41, "volume": 9727668.0}, {"date": "2003-12-03", "close": 3.41, "volume": 3149376.0}, {"date": "2003-12-04", "close": 3.42, "volume": 5562648.0}, {"date": "2003-12-05", "close": 3.45, "volume": 5003987.0}, {"date": "2003-12-08", "close": 3.44, "volume": 4616805.0}, {"date": "2003-12-09", "close": 3.39, "volume": 6798033.0}, {"date": "2003-12-10", "close": 3.34, "volume": 10493961.0}, {"date": "2003-12-11", "close": 3.29, "volume": 7470935.0}, {"date": "2003-12-12", "close": 3.3, "volume": 5851385.0}, {"date": "2003-12-15", "close": 3.37, "volume": 15432090.0}, {"date": "2003-12-16", "close": 3.38, "volume": 13242846.0}, {"date": "2003-12-17", "close": 3.33, "volume": 6142760.0}, {"date": "2003-12-18", "close": 3.33, "volume": 8109328.0}, {"date": "2003-12-19", "close": 3.28, "volume": 11183846.0}, {"date": "2003-12-22", "close": 3.3, "volume": 8713676.0}, {"date": "2003-12-23", "close": 3.28, "volume": 8742881.0}, {"date": "2003-12-24", "close": 3.28, "volume": 4888615.0}, {"date": "2003-12-29", "close": 3.29, "volume": 2767841.0}, {"date": "2003-12-30", "close": 3.3, "volume": 4330422.0}, {"date": "2003-12-31", "close": 3.29, "volume": 1214197.0}, {"date": "2004-01-02", "close": 3.3, "volume": 1841886.0}, {"date": "2004-01-05", "close": 3.29, "volume": 3448844.0}, {"date": "2004-01-06", "close": 3.32, "volume": 7339740.0}, {"date": "2004-01-07", "close": 3.36, "volume": 12037951.0}, {"date": "2004-01-08", "close": 3.35, "volume": 11618338.0}, {"date": "2004-01-09", "close": 3.39, "volume": 6743099.0}, {"date": "2004-01-12", "close": 3.37, "volume": 5398723.0}, {"date": "2004-01-13", "close": 3.38, "volume": 4348458.0}, {"date": "2004-01-14", "close": 3.38, "volume": 4267621.0}, {"date": "2004-01-15", "close": 3.36, "volume": 6962616.0}, {"date": "2004-01-16", "close": 3.43, "volume": 18485459.0}, {"date": "2004-01-19", "close": 3.5, "volume": 20666997.0}, {"date": "2004-01-20", "close": 3.54, "volume": 12396144.0}, {"date": "2004-01-21", "close": 3.58, "volume": 17773955.0}, {"date": "2004-01-22", "close": 3.6, "volume": 8235169.0}, {"date": "2004-01-23", "close": 3.56, "volume": 6710035.0}, {"date": "2004-01-27", "close": 3.51, "volume": 10124559.0}, {"date": "2004-01-28", "close": 3.5, "volume": 14251191.0}, {"date": "2004-01-29", "close": 3.43, "volume": 11983848.0}, {"date": "2004-01-30", "close": 3.46, "volume": 14245256.0}, {"date": "2004-02-02", "close": 3.45, "volume": 6522961.0}, {"date": "2004-02-03", "close": 3.4, "volume": 15925750.0}, {"date": "2004-02-04", "close": 3.49, "volume": 10953228.0}, {"date": "2004-02-05", "close": 3.54, "volume": 11496699.0}, {"date": "2004-02-06", "close": 3.53, "volume": 3383951.0}, {"date": "2004-02-09", "close": 3.54, "volume": 6400906.0}, {"date": "2004-02-10", "close": 3.59, "volume": 13392973.0}, {"date": "2004-02-11", "close": 3.59, "volume": 4154286.0}, {"date": "2004-02-12", "close": 3.55, "volume": 7071326.0}, {"date": "2004-02-13", "close": 3.51, "volume": 6989122.0}, {"date": "2004-02-16", "close": 3.54, "volume": 4740358.0}, {"date": "2004-02-17", "close": 3.65, "volume": 9322286.0}, {"date": "2004-02-18", "close": 3.63, "volume": 7267828.0}, {"date": "2004-02-19", "close": 3.77, "volume": 38799260.0}, {"date": "2004-02-20", "close": 3.73, "volume": 11401931.0}, {"date": "2004-02-23", "close": 3.73, "volume": 5017743.0}, {"date": "2004-02-24", "close": 3.77, "volume": 9049950.0}, {"date": "2004-02-25", "close": 3.73, "volume": 12569890.0}, {"date": "2004-02-26", "close": 3.71, "volume": 6679465.0}, {"date": "2004-02-27", "close": 3.71, "volume": 15523243.0}, {"date": "2004-03-01", "close": 3.73, "volume": 4097659.0}, {"date": "2004-03-02", "close": 3.81, "volume": 12389412.0}, {"date": "2004-03-03", "close": 3.66, "volume": 13509768.0}, {"date": "2004-03-04", "close": 3.63, "volume": 7687187.0}, {"date": "2004-03-05", "close": 3.61, "volume": 3549930.0}, {"date": "2004-03-08", "close": 3.58, "volume": 6345871.0}, {"date": "2004-03-09", "close": 3.54, "volume": 9145652.0}, {"date": "2004-03-10", "close": 3.62, "volume": 8068712.0}, {"date": "2004-03-11", "close": 3.57, "volume": 4540363.0}, {"date": "2004-03-12", "close": 3.44, "volume": 20247937.0}, {"date": "2004-03-15", "close": 3.48, "volume": 8487984.0}, {"date": "2004-03-16", "close": 3.47, "volume": 9989144.0}, {"date": "2004-03-17", "close": 3.51, "volume": 9283485.0}, {"date": "2004-03-18", "close": 3.49, "volume": 13830401.0}, {"date": "2004-03-19", "close": 3.45, "volume": 8443458.0}, {"date": "2004-03-22", "close": 3.41, "volume": 4674742.0}, {"date": "2004-03-23", "close": 3.39, "volume": 6278466.0}, {"date": "2004-03-24", "close": 3.45, "volume": 9921796.0}, {"date": "2004-03-25", "close": 3.41, "volume": 6869916.0}, {"date": "2004-03-26", "close": 3.44, "volume": 8616689.0}, {"date": "2004-03-29", "close": 3.43, "volume": 4144048.0}, {"date": "2004-03-30", "close": 3.4, "volume": 9858262.0}, {"date": "2004-03-31", "close": 3.41, "volume": 7263005.0}, {"date": "2004-04-01", "close": 3.48, "volume": 12061888.0}, {"date": "2004-04-02", "close": 3.55, "volume": 22587616.0}, {"date": "2004-04-05", "close": 3.58, "volume": 15013475.0}, {"date": "2004-04-06", "close": 3.54, "volume": 13142589.0}, {"date": "2004-04-07", "close": 3.52, "volume": 10187873.0}, {"date": "2004-04-08", "close": 3.51, "volume": 3692972.0}, {"date": "2004-04-13", "close": 3.53, "volume": 2956109.0}, {"date": "2004-04-14", "close": 3.52, "volume": 2248436.0}, {"date": "2004-04-15", "close": 3.51, "volume": 5635201.0}, {"date": "2004-04-16", "close": 3.54, "volume": 5053347.0}, {"date": "2004-04-19", "close": 3.57, "volume": 5301422.0}, {"date": "2004-04-20", "close": 3.55, "volume": 5239709.0}, {"date": "2004-04-21", "close": 3.51, "volume": 8563010.0}, {"date": "2004-04-22", "close": 3.53, "volume": 4472081.0}, {"date": "2004-04-23", "close": 3.52, "volume": 4437111.0}, {"date": "2004-04-26", "close": 3.47, "volume": 2808490.0}, {"date": "2004-04-27", "close": 3.45, "volume": 3566811.0}, {"date": "2004-04-28", "close": 3.41, "volume": 5291625.0}, {"date": "2004-04-29", "close": 3.36, "volume": 6456088.0}, {"date": "2004-04-30", "close": 3.35, "volume": 10601264.0}, {"date": "2004-05-03", "close": 3.35, "volume": 4327033.0}, {"date": "2004-05-04", "close": 3.36, "volume": 4624872.0}, {"date": "2004-05-05", "close": 3.34, "volume": 5741340.0}, {"date": "2004-05-06", "close": 3.39, "volume": 3659406.0}, {"date": "2004-05-07", "close": 3.36, "volume": 6227121.0}, {"date": "2004-05-10", "close": 3.3, "volume": 6692619.0}, {"date": "2004-05-11", "close": 3.33, "volume": 9135719.0}, {"date": "2004-05-12", "close": 3.37, "volume": 4504549.0}, {"date": "2004-05-13", "close": 3.26, "volume": 10258322.0}, {"date": "2004-05-14", "close": 3.3, "volume": 4166397.0}, {"date": "2004-05-17", "close": 3.29, "volume": 3198318.0}, {"date": "2004-05-18", "close": 3.27, "volume": 5602483.0}, {"date": "2004-05-19", "close": 3.34, "volume": 9264077.0}, {"date": "2004-05-20", "close": 3.34, "volume": 5526223.0}, {"date": "2004-05-21", "close": 3.37, "volume": 4723531.0}, {"date": "2004-05-24", "close": 3.41, "volume": 6948835.0}, {"date": "2004-05-25", "close": 3.34, "volume": 5953334.0}, {"date": "2004-05-26", "close": 3.35, "volume": 6828246.0}, {"date": "2004-05-27", "close": 3.33, "volume": 4209378.0}, {"date": "2004-05-28", "close": 3.43, "volume": 17333545.0}, {"date": "2004-05-31", "close": 3.39, "volume": 10365375.0}, {"date": "2004-06-01", "close": 3.41, "volume": 9912188.0}, {"date": "2004-06-02", "close": 3.42, "volume": 7844269.0}, {"date": "2004-06-03", "close": 3.43, "volume": 4427062.0}, {"date": "2004-06-04", "close": 3.48, "volume": 8615247.0}, {"date": "2004-06-07", "close": 3.5, "volume": 6480569.0}, {"date": "2004-06-08", "close": 3.48, "volume": 7262778.0}, {"date": "2004-06-09", "close": 3.43, "volume": 5700453.0}, {"date": "2004-06-10", "close": 3.44, "volume": 3943882.0}, {"date": "2004-06-11", "close": 3.41, "volume": 3165556.0}, {"date": "2004-06-15", "close": 3.41, "volume": 5517106.0}, {"date": "2004-06-16", "close": 3.43, "volume": 6928338.0}, {"date": "2004-06-17", "close": 3.41, "volume": 10813618.0}, {"date": "2004-06-18", "close": 3.43, "volume": 6011794.0}, {"date": "2004-06-21", "close": 3.42, "volume": 5945909.0}, {"date": "2004-06-22", "close": 3.4, "volume": 5279723.0}, {"date": "2004-06-23", "close": 3.36, "volume": 6077299.0}, {"date": "2004-06-24", "close": 3.38, "volume": 5718920.0}, {"date": "2004-06-25", "close": 3.39, "volume": 11268823.0}, {"date": "2004-06-28", "close": 3.38, "volume": 2900611.0}, {"date": "2004-06-29", "close": 3.48, "volume": 17464347.0}, {"date": "2004-06-30", "close": 3.52, "volume": 20691112.0}, {"date": "2004-07-01", "close": 3.51, "volume": 8878056.0}, {"date": "2004-07-02", "close": 3.53, "volume": 8373332.0}, {"date": "2004-07-05", "close": 3.54, "volume": 4944136.0}, {"date": "2004-07-06", "close": 3.55, "volume": 7267048.0}, {"date": "2004-07-07", "close": 3.45, "volume": 15658984.0}, {"date": "2004-07-08", "close": 3.45, "volume": 8759532.0}, {"date": "2004-07-09", "close": 3.44, "volume": 6322132.0}, {"date": "2004-07-12", "close": 3.41, "volume": 6094591.0}, {"date": "2004-07-13", "close": 3.44, "volume": 8574485.0}, {"date": "2004-07-14", "close": 3.41, "volume": 5032020.0}, {"date": "2004-07-15", "close": 3.42, "volume": 4319684.0}, {"date": "2004-07-16", "close": 3.43, "volume": 9892486.0}, {"date": "2004-07-19", "close": 3.42, "volume": 4150129.0}, {"date": "2004-07-20", "close": 3.38, "volume": 9127753.0}, {"date": "2004-07-21", "close": 3.4, "volume": 7603390.0}, {"date": "2004-07-22", "close": 3.44, "volume": 5835220.0}, {"date": "2004-07-23", "close": 3.47, "volume": 4969443.0}, {"date": "2004-07-26", "close": 3.47, "volume": 5689889.0}, {"date": "2004-07-27", "close": 3.45, "volume": 4067696.0}, {"date": "2004-07-28", "close": 3.47, "volume": 4159801.0}, {"date": "2004-07-29", "close": 3.48, "volume": 3844206.0}, {"date": "2004-07-30", "close": 3.49, "volume": 8117098.0}, {"date": "2004-08-02", "close": 3.47, "volume": 2702594.0}, {"date": "2004-08-03", "close": 3.46, "volume": 5411940.0}, {"date": "2004-08-04", "close": 3.37, "volume": 13800972.0}, {"date": "2004-08-05", "close": 3.35, "volume": 11050829.0}, {"date": "2004-08-06", "close": 3.3, "volume": 14499795.0}, {"date": "2004-08-09", "close": 3.33, "volume": 5843048.0}, {"date": "2004-08-10", "close": 3.32, "volume": 5301722.0}, {"date": "2004-08-11", "close": 3.33, "volume": 4239788.0}, {"date": "2004-08-12", "close": 3.33, "volume": 8569613.0}, {"date": "2004-08-13", "close": 3.27, "volume": 10625361.0}, {"date": "2004-08-16", "close": 3.31, "volume": 3231770.0}, {"date": "2004-08-17", "close": 3.39, "volume": 5535876.0}, {"date": "2004-08-18", "close": 3.33, "volume": 5931531.0}, {"date": "2004-08-19", "close": 3.26, "volume": 43156544.0}, {"date": "2004-08-20", "close": 3.29, "volume": 11824016.0}, {"date": "2004-08-23", "close": 3.37, "volume": 15231955.0}, {"date": "2004-08-24", "close": 3.39, "volume": 5909175.0}, {"date": "2004-08-25", "close": 3.4, "volume": 14646333.0}, {"date": "2004-08-26", "close": 3.37, "volume": 17723356.0}, {"date": "2004-08-27", "close": 3.4, "volume": 21728451.0}, {"date": "2004-08-30", "close": 3.39, "volume": 7463971.0}, {"date": "2004-08-31", "close": 3.41, "volume": 5290696.0}, {"date": "2004-09-01", "close": 3.39, "volume": 8860927.0}, {"date": "2004-09-02", "close": 3.35, "volume": 3670371.0}, {"date": "2004-09-03", "close": 3.31, "volume": 3775779.0}, {"date": "2004-09-06", "close": 3.31, "volume": 3314266.0}, {"date": "2004-09-07", "close": 3.33, "volume": 7857997.0}, {"date": "2004-09-09", "close": 3.35, "volume": 420907929.0}, {"date": "2004-09-10", "close": 3.4, "volume": 21787463.0}, {"date": "2004-09-13", "close": 3.42, "volume": 12138808.0}, {"date": "2004-09-14", "close": 3.42, "volume": 13333318.0}, {"date": "2004-09-15", "close": 3.41, "volume": 10377117.0}, {"date": "2004-09-16", "close": 3.4, "volume": 20999075.0}, {"date": "2004-09-17", "close": 3.4, "volume": 4760681.0}, {"date": "2004-09-20", "close": 3.41, "volume": 5382411.0}, {"date": "2004-09-21", "close": 3.4, "volume": 6231100.0}, {"date": "2004-09-22", "close": 3.44, "volume": 11546165.0}, {"date": "2004-09-23", "close": 3.43, "volume": 9638541.0}, {"date": "2004-09-24", "close": 3.41, "volume": 15318733.0}, {"date": "2004-09-27", "close": 3.41, "volume": 10087157.0}, {"date": "2004-09-28", "close": 3.42, "volume": 19626563.0}, {"date": "2004-09-29", "close": 3.46, "volume": 13985127.0}, {"date": "2004-09-30", "close": 3.45, "volume": 10026819.0}, {"date": "2004-10-01", "close": 3.42, "volume": 4045851.0}, {"date": "2004-10-04", "close": 3.43, "volume": 2842259.0}, {"date": "2004-10-05", "close": 3.45, "volume": 5491318.0}, {"date": "2004-10-06", "close": 3.43, "volume": 6022095.0}, {"date": "2004-10-07", "close": 3.41, "volume": 10606138.0}, {"date": "2004-10-08", "close": 3.38, "volume": 14545478.0}, {"date": "2004-10-11", "close": 3.4, "volume": 6299299.0}, {"date": "2004-10-12", "close": 3.44, "volume": 19370701.0}, {"date": "2004-10-13", "close": 3.42, "volume": 15308985.0}, {"date": "2004-10-14", "close": 3.43, "volume": 8154046.0}, {"date": "2004-10-15", "close": 3.41, "volume": 6374430.0}, {"date": "2004-10-18", "close": 3.36, "volume": 14691484.0}, {"date": "2004-10-19", "close": 3.31, "volume": 16761303.0}, {"date": "2004-10-20", "close": 3.33, "volume": 10515463.0}, {"date": "2004-10-21", "close": 3.36, "volume": 4226489.0}, {"date": "2004-10-22", "close": 3.34, "volume": 5503225.0}, {"date": "2004-10-25", "close": 3.33, "volume": 9746458.0}, {"date": "2004-10-26", "close": 3.31, "volume": 16389198.0}, {"date": "2004-10-27", "close": 3.3, "volume": 11032077.0}, {"date": "2004-10-28", "close": 3.3, "volume": 19405600.0}, {"date": "2004-10-29", "close": 3.32, "volume": 16314114.0}, {"date": "2004-11-01", "close": 3.31, "volume": 4256537.0}, {"date": "2004-11-02", "close": 3.31, "volume": 8076691.0}, {"date": "2004-11-03", "close": 3.32, "volume": 10540712.0}, {"date": "2004-11-04", "close": 3.32, "volume": 8392766.0}, {"date": "2004-11-05", "close": 3.36, "volume": 20549246.0}, {"date": "2004-11-08", "close": 3.37, "volume": 5680209.0}, {"date": "2004-11-09", "close": 3.4, "volume": 13680986.0}, {"date": "2004-11-10", "close": 3.42, "volume": 16458668.0}, {"date": "2004-11-11", "close": 3.43, "volume": 8613707.0}, {"date": "2004-11-12", "close": 3.44, "volume": 12989222.0}, {"date": "2004-11-15", "close": 3.49, "volume": 20074102.0}, {"date": "2004-11-16", "close": 3.5, "volume": 18852246.0}, {"date": "2004-11-17", "close": 3.56, "volume": 17103251.0}, {"date": "2004-11-18", "close": 3.54, "volume": 5465457.0}, {"date": "2004-11-19", "close": 3.55, "volume": 8933977.0}, {"date": "2004-11-22", "close": 3.51, "volume": 9036881.0}, {"date": "2004-11-23", "close": 3.51, "volume": 6428661.0}, {"date": "2004-11-24", "close": 3.51, "volume": 11545378.0}, {"date": "2004-11-25", "close": 3.54, "volume": 10782783.0}, {"date": "2004-11-26", "close": 3.54, "volume": 16985789.0}, {"date": "2004-11-29", "close": 3.55, "volume": 5789429.0}, {"date": "2004-11-30", "close": 3.58, "volume": 41679671.0}, {"date": "2004-12-01", "close": 3.53, "volume": 14513181.0}, {"date": "2004-12-02", "close": 3.59, "volume": 15780763.0}, {"date": "2004-12-03", "close": 3.65, "volume": 11229425.0}, {"date": "2004-12-06", "close": 3.65, "volume": 11727561.0}, {"date": "2004-12-07", "close": 3.59, "volume": 10642630.0}, {"date": "2004-12-08", "close": 3.57, "volume": 8051921.0}, {"date": "2004-12-09", "close": 3.55, "volume": 6988056.0}, {"date": "2004-12-10", "close": 3.57, "volume": 3133830.0}, {"date": "2004-12-13", "close": 3.63, "volume": 4662489.0}, {"date": "2004-12-14", "close": 3.65, "volume": 5580147.0}, {"date": "2004-12-15", "close": 3.68, "volume": 11343532.0}, {"date": "2004-12-16", "close": 3.7, "volume": 12284043.0}, {"date": "2004-12-17", "close": 3.7, "volume": 4953644.0}, {"date": "2004-12-20", "close": 3.67, "volume": 3018000.0}, {"date": "2004-12-21", "close": 3.73, "volume": 11000771.0}, {"date": "2004-12-22", "close": 3.68, "volume": 8080584.0}, {"date": "2004-12-23", "close": 3.68, "volume": 3379770.0}, {"date": "2004-12-24", "close": 3.73, "volume": 8665792.0}, {"date": "2004-12-29", "close": 3.73, "volume": 1176593.0}, {"date": "2004-12-30", "close": 3.7, "volume": 1285199.0}, {"date": "2004-12-31", "close": 3.71, "volume": 2108316.0}, {"date": "2005-01-04", "close": 3.7, "volume": 4927502.0}, {"date": "2005-01-05", "close": 3.66, "volume": 4037006.0}, {"date": "2005-01-06", "close": 3.68, "volume": 8691209.0}, {"date": "2005-01-07", "close": 3.71, "volume": 4175219.0}, {"date": "2005-01-10", "close": 3.69, "volume": 3642379.0}, {"date": "2005-01-11", "close": 3.69, "volume": 5787989.0}, {"date": "2005-01-12", "close": 3.66, "volume": 6366647.0}, {"date": "2005-01-13", "close": 3.65, "volume": 6266887.0}, {"date": "2005-01-14", "close": 3.6, "volume": 9735817.0}, {"date": "2005-01-17", "close": 3.59, "volume": 8230552.0}, {"date": "2005-01-18", "close": 3.62, "volume": 11265699.0}, {"date": "2005-01-19", "close": 3.51, "volume": 14922841.0}, {"date": "2005-01-20", "close": 3.56, "volume": 11261940.0}, {"date": "2005-01-21", "close": 3.56, "volume": 4122642.0}, {"date": "2005-01-24", "close": 3.5, "volume": 9461299.0}, {"date": "2005-01-25", "close": 3.53, "volume": 8242249.0}, {"date": "2005-01-27", "close": 3.54, "volume": 9634102.0}, {"date": "2005-01-28", "close": 3.57, "volume": 17215873.0}, {"date": "2005-01-31", "close": 3.56, "volume": 5431481.0}, {"date": "2005-02-01", "close": 3.59, "volume": 7244236.0}, {"date": "2005-02-02", "close": 3.6, "volume": 4390684.0}, {"date": "2005-02-03", "close": 3.64, "volume": 4075952.0}, {"date": "2005-02-04", "close": 3.62, "volume": 1982091.0}, {"date": "2005-02-07", "close": 3.69, "volume": 5884573.0}, {"date": "2005-02-08", "close": 3.73, "volume": 5039935.0}, {"date": "2005-02-09", "close": 3.69, "volume": 5509919.0}, {"date": "2005-02-10", "close": 3.67, "volume": 3116185.0}, {"date": "2005-02-11", "close": 3.67, "volume": 2871531.0}, {"date": "2005-02-14", "close": 3.67, "volume": 5444696.0}, {"date": "2005-02-15", "close": 3.67, "volume": 4370779.0}, {"date": "2005-02-16", "close": 3.64, "volume": 6052266.0}, {"date": "2005-02-17", "close": 3.58, "volume": 21063576.0}, {"date": "2005-02-18", "close": 3.5, "volume": 36783448.0}, {"date": "2005-02-21", "close": 3.51, "volume": 16079937.0}, {"date": "2005-02-22", "close": 3.49, "volume": 25028492.0}, {"date": "2005-02-23", "close": 3.49, "volume": 11846434.0}, {"date": "2005-02-24", "close": 3.51, "volume": 8446197.0}, {"date": "2005-02-25", "close": 3.57, "volume": 17243190.0}, {"date": "2005-02-28", "close": 3.63, "volume": 12718616.0}, {"date": "2005-03-01", "close": 3.66, "volume": 10975871.0}, {"date": "2005-03-02", "close": 3.67, "volume": 4890590.0}, {"date": "2005-03-03", "close": 3.57, "volume": 13742534.0}, {"date": "2005-03-04", "close": 3.58, "volume": 7082796.0}, {"date": "2005-03-07", "close": 3.62, "volume": 4664926.0}, {"date": "2005-03-08", "close": 3.6, "volume": 3202824.0}, {"date": "2005-03-09", "close": 3.65, "volume": 7768664.0}, {"date": "2005-03-10", "close": 3.62, "volume": 9432463.0}, {"date": "2005-03-11", "close": 3.64, "volume": 6053179.0}, {"date": "2005-03-14", "close": 3.63, "volume": 5501936.0}, {"date": "2005-03-15", "close": 3.58, "volume": 7211806.0}, {"date": "2005-03-16", "close": 3.59, "volume": 12222523.0}, {"date": "2005-03-17", "close": 3.54, "volume": 11818591.0}, {"date": "2005-03-18", "close": 3.52, "volume": 11425399.0}, {"date": "2005-03-21", "close": 3.57, "volume": 5195032.0}, {"date": "2005-03-22", "close": 3.54, "volume": 7380736.0}, {"date": "2005-03-23", "close": 3.5, "volume": 7872344.0}, {"date": "2005-03-24", "close": 3.53, "volume": 5430038.0}, {"date": "2005-03-29", "close": 3.49, "volume": 9605123.0}, {"date": "2005-03-30", "close": 3.53, "volume": 8526003.0}, {"date": "2005-03-31", "close": 3.55, "volume": 7768267.0}, {"date": "2005-04-01", "close": 3.55, "volume": 6267167.0}, {"date": "2005-04-04", "close": 3.48, "volume": 5883821.0}, {"date": "2005-04-05", "close": 3.42, "volume": 7187253.0}, {"date": "2005-04-06", "close": 3.4, "volume": 6557014.0}, {"date": "2005-04-07", "close": 3.42, "volume": 7893725.0}, {"date": "2005-04-08", "close": 3.43, "volume": 5822178.0}, {"date": "2005-04-11", "close": 3.39, "volume": 4218593.0}, {"date": "2005-04-12", "close": 3.41, "volume": 4188693.0}, {"date": "2005-04-13", "close": 3.37, "volume": 6437264.0}, {"date": "2005-04-14", "close": 3.35, "volume": 8061938.0}, {"date": "2005-04-15", "close": 3.31, "volume": 12594462.0}, {"date": "2005-04-18", "close": 3.3, "volume": 7249320.0}, {"date": "2005-04-19", "close": 3.33, "volume": 9213270.0}, {"date": "2005-04-20", "close": 3.32, "volume": 6827276.0}, {"date": "2005-04-21", "close": 3.35, "volume": 8232534.0}, {"date": "2005-04-22", "close": 3.35, "volume": 4633576.0}, {"date": "2005-04-26", "close": 3.34, "volume": 5951144.0}, {"date": "2005-04-27", "close": 3.3, "volume": 10138232.0}, {"date": "2005-04-28", "close": 3.26, "volume": 7014782.0}, {"date": "2005-04-29", "close": 3.22, "volume": 8816763.0}, {"date": "2005-05-02", "close": 3.23, "volume": 2961896.0}, {"date": "2005-05-03", "close": 3.16, "volume": 13430369.0}, {"date": "2005-05-04", "close": 3.13, "volume": 10019490.0}, {"date": "2005-05-05", "close": 3.19, "volume": 10430552.0}, {"date": "2005-05-06", "close": 3.23, "volume": 5598870.0}, {"date": "2005-05-09", "close": 3.18, "volume": 5689269.0}, {"date": "2005-05-10", "close": 3.16, "volume": 6216714.0}, {"date": "2005-05-11", "close": 3.15, "volume": 6120946.0}, {"date": "2005-05-12", "close": 3.16, "volume": 5426208.0}, {"date": "2005-05-13", "close": 3.16, "volume": 4257652.0}, {"date": "2005-05-16", "close": 3.16, "volume": 4042228.0}, {"date": "2005-05-17", "close": 3.21, "volume": 9134836.0}, {"date": "2005-05-18", "close": 3.23, "volume": 6661565.0}, {"date": "2005-05-19", "close": 3.31, "volume": 9500894.0}, {"date": "2005-05-20", "close": 3.3, "volume": 6375356.0}, {"date": "2005-05-23", "close": 3.33, "volume": 7570749.0}, {"date": "2005-05-24", "close": 3.32, "volume": 5581374.0}, {"date": "2005-05-25", "close": 3.28, "volume": 4029956.0}, {"date": "2005-05-26", "close": 3.24, "volume": 4860718.0}, {"date": "2005-05-27", "close": 3.27, "volume": 10076624.0}, {"date": "2005-05-30", "close": 3.23, "volume": 7649870.0}, {"date": "2005-05-31", "close": 3.22, "volume": 11033175.0}, {"date": "2005-06-01", "close": 3.22, "volume": 6886129.0}, {"date": "2005-06-02", "close": 3.2, "volume": 8247462.0}, {"date": "2005-06-03", "close": 3.29, "volume": 5574233.0}, {"date": "2005-06-06", "close": 3.29, "volume": 3845820.0}, {"date": "2005-06-07", "close": 3.3, "volume": 3485965.0}, {"date": "2005-06-08", "close": 3.33, "volume": 4572197.0}, {"date": "2005-06-09", "close": 3.32, "volume": 4074581.0}, {"date": "2005-06-10", "close": 3.25, "volume": 4786910.0}, {"date": "2005-06-14", "close": 3.27, "volume": 4847519.0}, {"date": "2005-06-15", "close": 3.34, "volume": 16024229.0}, {"date": "2005-06-16", "close": 3.32, "volume": 14483865.0}, {"date": "2005-06-17", "close": 3.36, "volume": 11369749.0}, {"date": "2005-06-20", "close": 3.32, "volume": 13980604.0}, {"date": "2005-06-21", "close": 3.3, "volume": 5379803.0}, {"date": "2005-06-22", "close": 3.31, "volume": 12400916.0}, {"date": "2005-06-23", "close": 3.33, "volume": 9815263.0}, {"date": "2005-06-24", "close": 3.32, "volume": 12518470.0}, {"date": "2005-06-27", "close": 3.31, "volume": 7466539.0}, {"date": "2005-06-28", "close": 3.33, "volume": 7177400.0}, {"date": "2005-06-29", "close": 3.34, "volume": 6939227.0}, {"date": "2005-06-30", "close": 3.37, "volume": 6368627.0}, {"date": "2005-07-01", "close": 3.35, "volume": 5579668.0}, {"date": "2005-07-04", "close": 3.32, "volume": 4706865.0}, {"date": "2005-07-05", "close": 3.28, "volume": 9617252.0}, {"date": "2005-07-06", "close": 3.27, "volume": 6080193.0}, {"date": "2005-07-07", "close": 3.22, "volume": 7310585.0}, {"date": "2005-07-08", "close": 3.2, "volume": 5431801.0}, {"date": "2005-07-11", "close": 3.23, "volume": 3097928.0}, {"date": "2005-07-12", "close": 3.2, "volume": 6430820.0}, {"date": "2005-07-13", "close": 3.21, "volume": 4470023.0}, {"date": "2005-07-14", "close": 3.24, "volume": 3980317.0}, {"date": "2005-07-15", "close": 3.23, "volume": 5765020.0}, {"date": "2005-07-18", "close": 3.25, "volume": 3719876.0}, {"date": "2005-07-19", "close": 3.22, "volume": 9429779.0}, {"date": "2005-07-20", "close": 3.22, "volume": 5322655.0}, {"date": "2005-07-21", "close": 3.29, "volume": 8037674.0}, {"date": "2005-07-22", "close": 3.32, "volume": 12626516.0}, {"date": "2005-07-25", "close": 3.34, "volume": 5207734.0}, {"date": "2005-07-26", "close": 3.34, "volume": 8801942.0}, {"date": "2005-07-27", "close": 3.34, "volume": 5644030.0}, {"date": "2005-07-28", "close": 3.34, "volume": 5003681.0}, {"date": "2005-07-29", "close": 3.32, "volume": 9919009.0}, {"date": "2005-08-01", "close": 3.3, "volume": 3117567.0}, {"date": "2005-08-02", "close": 3.27, "volume": 9985982.0}, {"date": "2005-08-03", "close": 3.28, "volume": 4335450.0}, {"date": "2005-08-04", "close": 3.28, "volume": 2731477.0}, {"date": "2005-08-05", "close": 3.29, "volume": 6413416.0}, {"date": "2005-08-08", "close": 3.31, "volume": 3815954.0}, {"date": "2005-08-09", "close": 3.32, "volume": 6172673.0}, {"date": "2005-08-10", "close": 3.32, "volume": 4194369.0}, {"date": "2005-08-11", "close": 3.31, "volume": 7575210.0}, {"date": "2005-08-12", "close": 3.29, "volume": 7750390.0}, {"date": "2005-08-15", "close": 3.27, "volume": 11098778.0}, {"date": "2005-08-16", "close": 3.32, "volume": 6667767.0}, {"date": "2005-08-17", "close": 3.29, "volume": 6714600.0}, {"date": "2005-08-18", "close": 3.32, "volume": 12317291.0}, {"date": "2005-08-19", "close": 3.34, "volume": 7659163.0}, {"date": "2005-08-22", "close": 3.39, "volume": 10578043.0}, {"date": "2005-08-23", "close": 3.35, "volume": 12072714.0}, {"date": "2005-08-24", "close": 3.33, "volume": 9374765.0}, {"date": "2005-08-25", "close": 3.24, "volume": 15170346.0}, {"date": "2005-08-26", "close": 3.27, "volume": 16942747.0}, {"date": "2005-08-29", "close": 3.22, "volume": 14251784.0}, {"date": "2005-08-30", "close": 3.24, "volume": 4153366.0}, {"date": "2005-08-31", "close": 3.21, "volume": 7384273.0}, {"date": "2005-09-01", "close": 3.23, "volume": 6700997.0}, {"date": "2005-09-02", "close": 3.21, "volume": 4675975.0}, {"date": "2005-09-05", "close": 3.21, "volume": 3457491.0}, {"date": "2005-09-06", "close": 3.22, "volume": 4182053.0}, {"date": "2005-09-07", "close": 3.23, "volume": 9137196.0}, {"date": "2005-09-08", "close": 3.27, "volume": 6991139.0}, {"date": "2005-09-09", "close": 3.23, "volume": 6182129.0}, {"date": "2005-09-12", "close": 3.26, "volume": 3721317.0}, {"date": "2005-09-13", "close": 3.28, "volume": 20852533.0}, {"date": "2005-09-14", "close": 3.34, "volume": 10499758.0}, {"date": "2005-09-15", "close": 3.33, "volume": 19301645.0}, {"date": "2005-09-16", "close": 3.39, "volume": 11465233.0}, {"date": "2005-09-19", "close": 3.39, "volume": 12914083.0}, {"date": "2005-09-20", "close": 3.4, "volume": 10594851.0}, {"date": "2005-09-21", "close": 3.4, "volume": 6281294.0}, {"date": "2005-09-22", "close": 3.37, "volume": 4880825.0}, {"date": "2005-09-23", "close": 3.4, "volume": 3099246.0}, {"date": "2005-09-26", "close": 3.44, "volume": 4750501.0}, {"date": "2005-09-27", "close": 3.42, "volume": 6804510.0}, {"date": "2005-09-28", "close": 3.4, "volume": 5078149.0}, {"date": "2005-09-29", "close": 3.39, "volume": 7033756.0}, {"date": "2005-09-30", "close": 3.37, "volume": 5097332.0}, {"date": "2005-10-03", "close": 3.36, "volume": 1853631.0}, {"date": "2005-10-04", "close": 3.38, "volume": 3734880.0}, {"date": "2005-10-05", "close": 3.37, "volume": 3803200.0}, {"date": "2005-10-06", "close": 3.32, "volume": 3854940.0}, {"date": "2005-10-07", "close": 3.35, "volume": 9148894.0}, {"date": "2005-10-10", "close": 3.36, "volume": 3525669.0}, {"date": "2005-10-11", "close": 3.35, "volume": 4102621.0}, {"date": "2005-10-12", "close": 3.38, "volume": 3209296.0}, {"date": "2005-10-13", "close": 3.36, "volume": 5218435.0}, {"date": "2005-10-14", "close": 3.38, "volume": 5415865.0}, {"date": "2005-10-17", "close": 3.46, "volume": 11189444.0}, {"date": "2005-10-18", "close": 3.4, "volume": 8201430.0}, {"date": "2005-10-19", "close": 3.33, "volume": 7980872.0}, {"date": "2005-10-20", "close": 3.37, "volume": 3790637.0}, {"date": "2005-10-21", "close": 3.35, "volume": 4247027.0}, {"date": "2005-10-24", "close": 3.38, "volume": 5127252.0}, {"date": "2005-10-25", "close": 3.38, "volume": 7634569.0}, {"date": "2005-10-26", "close": 3.4, "volume": 4947264.0}, {"date": "2005-10-27", "close": 3.37, "volume": 6661165.0}, {"date": "2005-10-28", "close": 3.35, "volume": 7444093.0}, {"date": "2005-10-31", "close": 3.42, "volume": 4601553.0}, {"date": "2005-11-01", "close": 3.47, "volume": 6396631.0}, {"date": "2005-11-02", "close": 3.43, "volume": 5988302.0}, {"date": "2005-11-03", "close": 3.5, "volume": 6364541.0}, {"date": "2005-11-04", "close": 3.52, "volume": 4424139.0}, {"date": "2005-11-07", "close": 3.45, "volume": 5513249.0}, {"date": "2005-11-08", "close": 3.54, "volume": 5330382.0}, {"date": "2005-11-09", "close": 3.51, "volume": 3075218.0}, {"date": "2005-11-10", "close": 3.56, "volume": 6394655.0}, {"date": "2005-11-11", "close": 3.66, "volume": 15057722.0}, {"date": "2005-11-14", "close": 3.72, "volume": 13109720.0}, {"date": "2005-11-15", "close": 3.68, "volume": 9046680.0}, {"date": "2005-11-16", "close": 3.67, "volume": 7034654.0}, {"date": "2005-11-17", "close": 3.68, "volume": 5412374.0}, {"date": "2005-11-18", "close": 3.79, "volume": 15010029.0}, {"date": "2005-11-21", "close": 3.77, "volume": 5655652.0}, {"date": "2005-11-22", "close": 3.71, "volume": 8876268.0}, {"date": "2005-11-23", "close": 3.67, "volume": 11862956.0}, {"date": "2005-11-24", "close": 3.72, "volume": 17077961.0}, {"date": "2005-11-25", "close": 3.76, "volume": 17287468.0}, {"date": "2005-11-28", "close": 3.73, "volume": 4103751.0}, {"date": "2005-11-29", "close": 3.75, "volume": 9046818.0}, {"date": "2005-11-30", "close": 3.77, "volume": 12141651.0}, {"date": "2005-12-01", "close": 3.7, "volume": 6069710.0}, {"date": "2005-12-02", "close": 3.76, "volume": 6793063.0}, {"date": "2005-12-05", "close": 3.75, "volume": 2771965.0}, {"date": "2005-12-06", "close": 3.75, "volume": 9479726.0}, {"date": "2005-12-07", "close": 3.72, "volume": 6905194.0}, {"date": "2005-12-08", "close": 3.74, "volume": 5924245.0}, {"date": "2005-12-09", "close": 3.67, "volume": 5847355.0}, {"date": "2005-12-12", "close": 3.75, "volume": 4066440.0}, {"date": "2005-12-13", "close": 3.75, "volume": 4082220.0}, {"date": "2005-12-14", "close": 3.87, "volume": 16250441.0}, {"date": "2005-12-15", "close": 3.86, "volume": 8977906.0}, {"date": "2005-12-16", "close": 3.9, "volume": 5498333.0}, {"date": "2005-12-19", "close": 3.91, "volume": 7594175.0}, {"date": "2005-12-20", "close": 4.0, "volume": 12409440.0}, {"date": "2005-12-21", "close": 4.0, "volume": 15264116.0}, {"date": "2005-12-22", "close": 3.98, "volume": 7192665.0}, {"date": "2005-12-23", "close": 3.99, "volume": 15448840.0}, {"date": "2005-12-28", "close": 3.96, "volume": 4817543.0}, {"date": "2005-12-29", "close": 3.98, "volume": 2610745.0}, {"date": "2005-12-30", "close": 4.04, "volume": 2912638.0}, {"date": "2006-01-03", "close": 4.07, "volume": 4299212.0}, {"date": "2006-01-04", "close": 4.1, "volume": 11375293.0}, {"date": "2006-01-05", "close": 4.05, "volume": 9150742.0}, {"date": "2006-01-06", "close": 4.05, "volume": 4894971.0}, {"date": "2006-01-09", "close": 4.03, "volume": 4440439.0}, {"date": "2006-01-10", "close": 3.91, "volume": 14986096.0}, {"date": "2006-01-11", "close": 3.99, "volume": 6202903.0}, {"date": "2006-01-12", "close": 4.0, "volume": 5037436.0}, {"date": "2006-01-13", "close": 4.02, "volume": 4157232.0}, {"date": "2006-01-16", "close": 3.95, "volume": 5923847.0}, {"date": "2006-01-17", "close": 3.99, "volume": 8340559.0}, {"date": "2006-01-18", "close": 3.88, "volume": 14747536.0}, {"date": "2006-01-19", "close": 3.95, "volume": 10144165.0}, {"date": "2006-01-20", "close": 3.89, "volume": 20616411.0}, {"date": "2006-01-23", "close": 3.9, "volume": 11239575.0}, {"date": "2006-01-24", "close": 3.98, "volume": 7858212.0}, {"date": "2006-01-25", "close": 4.01, "volume": 7758469.0}, {"date": "2006-01-27", "close": 4.08, "volume": 7736196.0}, {"date": "2006-01-30", "close": 4.1, "volume": 9255839.0}, {"date": "2006-01-31", "close": 4.13, "volume": 10503422.0}, {"date": "2006-02-01", "close": 4.17, "volume": 9744138.0}, {"date": "2006-02-02", "close": 4.14, "volume": 15022442.0}, {"date": "2006-02-03", "close": 4.15, "volume": 9523701.0}, {"date": "2006-02-06", "close": 4.08, "volume": 7855396.0}, {"date": "2006-02-07", "close": 4.02, "volume": 18453310.0}, {"date": "2006-02-08", "close": 4.0, "volume": 7310104.0}, {"date": "2006-02-09", "close": 4.02, "volume": 8851237.0}, {"date": "2006-02-10", "close": 4.09, "volume": 13528011.0}, {"date": "2006-02-13", "close": 4.12, "volume": 10186276.0}, {"date": "2006-02-14", "close": 4.1, "volume": 8238939.0}, {"date": "2006-02-15", "close": 4.05, "volume": 8002656.0}, {"date": "2006-02-16", "close": 3.96, "volume": 25761276.0}, {"date": "2006-02-17", "close": 3.98, "volume": 5078371.0}, {"date": "2006-02-20", "close": 4.04, "volume": 5002765.0}, {"date": "2006-02-21", "close": 4.04, "volume": 7069427.0}, {"date": "2006-02-22", "close": 4.09, "volume": 15482412.0}, {"date": "2006-02-23", "close": 4.16, "volume": 12382700.0}, {"date": "2006-02-24", "close": 4.18, "volume": 17234743.0}, {"date": "2006-02-27", "close": 4.09, "volume": 5628102.0}, {"date": "2006-02-28", "close": 4.1, "volume": 12381552.0}, {"date": "2006-03-01", "close": 4.04, "volume": 8403159.0}, {"date": "2006-03-02", "close": 3.9, "volume": 12196408.0}, {"date": "2006-03-03", "close": 3.95, "volume": 6016817.0}, {"date": "2006-03-06", "close": 4.0, "volume": 7758391.0}, {"date": "2006-03-07", "close": 3.97, "volume": 5818445.0}, {"date": "2006-03-08", "close": 3.94, "volume": 7092140.0}, {"date": "2006-03-09", "close": 3.97, "volume": 6490554.0}, {"date": "2006-03-10", "close": 3.89, "volume": 2559906.0}, {"date": "2006-03-13", "close": 3.91, "volume": 3064555.0}, {"date": "2006-03-14", "close": 3.87, "volume": 6201501.0}, {"date": "2006-03-15", "close": 3.86, "volume": 5969321.0}, {"date": "2006-03-16", "close": 3.88, "volume": 9920352.0}, {"date": "2006-03-17", "close": 3.76, "volume": 15189606.0}, {"date": "2006-03-20", "close": 3.74, "volume": 11220342.0}, {"date": "2006-03-21", "close": 3.69, "volume": 52905367.0}, {"date": "2006-03-22", "close": 3.72, "volume": 18949513.0}, {"date": "2006-03-23", "close": 3.71, "volume": 97965374.0}, {"date": "2006-03-24", "close": 3.65, "volume": 19526428.0}, {"date": "2006-03-27", "close": 3.74, "volume": 8557647.0}, {"date": "2006-03-28", "close": 3.68, "volume": 7416877.0}, {"date": "2006-03-29", "close": 3.65, "volume": 3927524.0}, {"date": "2006-03-30", "close": 3.6, "volume": 12017956.0}, {"date": "2006-03-31", "close": 3.54, "volume": 19916305.0}, {"date": "2006-04-03", "close": 3.57, "volume": 11890417.0}, {"date": "2006-04-04", "close": 3.59, "volume": 8944597.0}, {"date": "2006-04-05", "close": 3.59, "volume": 18419994.0}, {"date": "2006-04-06", "close": 3.55, "volume": 8733508.0}, {"date": "2006-04-07", "close": 3.51, "volume": 15092350.0}, {"date": "2006-04-10", "close": 3.54, "volume": 6761415.0}, {"date": "2006-04-11", "close": 3.48, "volume": 14944743.0}, {"date": "2006-04-12", "close": 3.49, "volume": 11798084.0}, {"date": "2006-04-13", "close": 3.45, "volume": 9104954.0}, {"date": "2006-04-18", "close": 3.39, "volume": 11791893.0}, {"date": "2006-04-19", "close": 3.44, "volume": 20441813.0}, {"date": "2006-04-20", "close": 3.52, "volume": 13289973.0}, {"date": "2006-04-21", "close": 3.56, "volume": 11505336.0}, {"date": "2006-04-24", "close": 3.49, "volume": 10864692.0}, {"date": "2006-04-26", "close": 3.52, "volume": 10259714.0}, {"date": "2006-04-27", "close": 3.55, "volume": 6580461.0}, {"date": "2006-04-28", "close": 3.46, "volume": 20108574.0}, {"date": "2006-05-01", "close": 3.46, "volume": 7792758.0}, {"date": "2006-05-02", "close": 3.4, "volume": 11705693.0}, {"date": "2006-05-03", "close": 3.41, "volume": 5498308.0}, {"date": "2006-05-04", "close": 3.44, "volume": 10952615.0}, {"date": "2006-05-05", "close": 3.45, "volume": 12740171.0}, {"date": "2006-05-08", "close": 3.42, "volume": 7680105.0}, {"date": "2006-05-09", "close": 3.41, "volume": 7834411.0}, {"date": "2006-05-10", "close": 3.38, "volume": 8394124.0}, {"date": "2006-05-11", "close": 3.4, "volume": 11676070.0}, {"date": "2006-05-12", "close": 3.33, "volume": 6986977.0}, {"date": "2006-05-15", "close": 3.3, "volume": 3580507.0}, {"date": "2006-05-16", "close": 3.3, "volume": 11890584.0}, {"date": "2006-05-17", "close": 3.29, "volume": 12073458.0}, {"date": "2006-05-18", "close": 3.31, "volume": 6945874.0}, {"date": "2006-05-19", "close": 3.36, "volume": 7464939.0}, {"date": "2006-05-22", "close": 3.39, "volume": 8089233.0}, {"date": "2006-05-23", "close": 3.33, "volume": 5320488.0}, {"date": "2006-05-24", "close": 3.25, "volume": 14400440.0}, {"date": "2006-05-25", "close": 3.23, "volume": 6907965.0}, {"date": "2006-05-26", "close": 3.24, "volume": 14992383.0}, {"date": "2006-05-29", "close": 3.25, "volume": 5971522.0}, {"date": "2006-05-30", "close": 3.22, "volume": 7327745.0}, {"date": "2006-05-31", "close": 3.15, "volume": 16820465.0}, {"date": "2006-06-01", "close": 3.22, "volume": 12681107.0}, {"date": "2006-06-02", "close": 3.2, "volume": 10432120.0}, {"date": "2006-06-05", "close": 3.24, "volume": 5095219.0}, {"date": "2006-06-06", "close": 3.18, "volume": 10517971.0}, {"date": "2006-06-07", "close": 3.18, "volume": 11954884.0}, {"date": "2006-06-08", "close": 3.14, "volume": 9775223.0}, {"date": "2006-06-09", "close": 3.18, "volume": 8019911.0}, {"date": "2006-06-13", "close": 3.15, "volume": 7883073.0}, {"date": "2006-06-14", "close": 3.18, "volume": 11015246.0}, {"date": "2006-06-15", "close": 3.27, "volume": 21133781.0}, {"date": "2006-06-16", "close": 3.29, "volume": 8650881.0}, {"date": "2006-06-19", "close": 3.27, "volume": 9194060.0}, {"date": "2006-06-20", "close": 3.18, "volume": 10391045.0}, {"date": "2006-06-21", "close": 3.03, "volume": 37098442.0}, {"date": "2006-06-22", "close": 3.0, "volume": 37247036.0}, {"date": "2006-06-23", "close": 2.98, "volume": 29104453.0}, {"date": "2006-06-26", "close": 2.94, "volume": 18879630.0}, {"date": "2006-06-27", "close": 2.96, "volume": 10689833.0}, {"date": "2006-06-28", "close": 2.93, "volume": 27096709.0}, {"date": "2006-06-29", "close": 2.96, "volume": 12038693.0}, {"date": "2006-06-30", "close": 2.96, "volume": 23402921.0}, {"date": "2006-07-03", "close": 2.98, "volume": 6668890.0}, {"date": "2006-07-04", "close": 3.05, "volume": 9023249.0}, {"date": "2006-07-05", "close": 3.09, "volume": 9366774.0}, {"date": "2006-07-06", "close": 3.12, "volume": 6485715.0}, {"date": "2006-07-07", "close": 3.05, "volume": 9532604.0}, {"date": "2006-07-10", "close": 3.07, "volume": 3055530.0}, {"date": "2006-07-11", "close": 3.06, "volume": 3607078.0}, {"date": "2006-07-12", "close": 3.03, "volume": 3228378.0}, {"date": "2006-07-13", "close": 2.98, "volume": 9536687.0}, {"date": "2006-07-14", "close": 2.98, "volume": 9376554.0}, {"date": "2006-07-17", "close": 2.95, "volume": 14043050.0}, {"date": "2006-07-18", "close": 2.93, "volume": 19792753.0}, {"date": "2006-07-19", "close": 2.96, "volume": 6480080.0}, {"date": "2006-07-20", "close": 3.03, "volume": 7032414.0}, {"date": "2006-07-21", "close": 3.0, "volume": 4660336.0}, {"date": "2006-07-24", "close": 3.04, "volume": 5316770.0}, {"date": "2006-07-25", "close": 3.09, "volume": 5595209.0}, {"date": "2006-07-26", "close": 3.06, "volume": 14108490.0}, {"date": "2006-07-27", "close": 3.11, "volume": 12458542.0}, {"date": "2006-07-28", "close": 3.06, "volume": 5677701.0}, {"date": "2006-07-31", "close": 3.05, "volume": 5765718.0}, {"date": "2006-08-01", "close": 3.07, "volume": 1875123.0}, {"date": "2006-08-02", "close": 3.03, "volume": 5454684.0}, {"date": "2006-08-03", "close": 3.05, "volume": 5678810.0}, {"date": "2006-08-04", "close": 3.03, "volume": 3840595.0}, {"date": "2006-08-07", "close": 3.04, "volume": 3156991.0}, {"date": "2006-08-08", "close": 3.07, "volume": 4399636.0}, {"date": "2006-08-09", "close": 3.05, "volume": 4691153.0}, {"date": "2006-08-10", "close": 3.05, "volume": 4299023.0}, {"date": "2006-08-11", "close": 3.02, "volume": 5378495.0}, {"date": "2006-08-14", "close": 3.1, "volume": 7072294.0}, {"date": "2006-08-15", "close": 3.1, "volume": 15864294.0}, {"date": "2006-08-16", "close": 3.13, "volume": 7603238.0}, {"date": "2006-08-17", "close": 3.29, "volume": 43166414.0}, {"date": "2006-08-18", "close": 3.35, "volume": 20659689.0}, {"date": "2006-08-21", "close": 3.36, "volume": 17941257.0}, {"date": "2006-08-22", "close": 3.4, "volume": 22013570.0}, {"date": "2006-08-23", "close": 3.46, "volume": 32746845.0}, {"date": "2006-08-24", "close": 3.44, "volume": 24939876.0}, {"date": "2006-08-25", "close": 3.49, "volume": 45361096.0}, {"date": "2006-08-28", "close": 3.42, "volume": 15535316.0}, {"date": "2006-08-29", "close": 3.53, "volume": 22642500.0}, {"date": "2006-08-30", "close": 3.55, "volume": 24429264.0}, {"date": "2006-08-31", "close": 3.44, "volume": 17776413.0}, {"date": "2006-09-01", "close": 3.41, "volume": 4077436.0}, {"date": "2006-09-04", "close": 3.45, "volume": 13181272.0}, {"date": "2006-09-05", "close": 3.5, "volume": 8827746.0}, {"date": "2006-09-06", "close": 3.43, "volume": 8703285.0}, {"date": "2006-09-07", "close": 3.46, "volume": 11770229.0}, {"date": "2006-09-08", "close": 3.43, "volume": 10390196.0}, {"date": "2006-09-11", "close": 3.44, "volume": 8123140.0}, {"date": "2006-09-12", "close": 3.53, "volume": 9018852.0}, {"date": "2006-09-13", "close": 3.64, "volume": 12424405.0}, {"date": "2006-09-14", "close": 3.66, "volume": 15541294.0}, {"date": "2006-09-15", "close": 3.64, "volume": 9318294.0}, {"date": "2006-09-18", "close": 3.64, "volume": 9825147.0}, {"date": "2006-09-19", "close": 3.72, "volume": 12705105.0}, {"date": "2006-09-20", "close": 3.76, "volume": 19986100.0}, {"date": "2006-09-21", "close": 3.81, "volume": 21360049.0}, {"date": "2006-09-22", "close": 3.77, "volume": 15633418.0}, {"date": "2006-09-25", "close": 3.8, "volume": 9580405.0}, {"date": "2006-09-26", "close": 3.85, "volume": 17869742.0}, {"date": "2006-09-27", "close": 3.97, "volume": 17308634.0}, {"date": "2006-09-28", "close": 3.83, "volume": 53305727.0}, {"date": "2006-09-29", "close": 3.91, "volume": 17319892.0}, {"date": "2006-10-02", "close": 3.9, "volume": 6387410.0}, {"date": "2006-10-03", "close": 3.96, "volume": 14718325.0}, {"date": "2006-10-04", "close": 3.93, "volume": 11385233.0}, {"date": "2006-10-05", "close": 3.98, "volume": 9612167.0}, {"date": "2006-10-06", "close": 3.98, "volume": 9981665.0}, {"date": "2006-10-09", "close": 3.91, "volume": 15577245.0}, {"date": "2006-10-10", "close": 4.04, "volume": 24875380.0}, {"date": "2006-10-11", "close": 4.16, "volume": 16062644.0}, {"date": "2006-10-12", "close": 4.08, "volume": 13441914.0}, {"date": "2006-10-13", "close": 4.14, "volume": 13841125.0}, {"date": "2006-10-16", "close": 4.07, "volume": 12223101.0}, {"date": "2006-10-17", "close": 3.98, "volume": 23639714.0}, {"date": "2006-10-18", "close": 3.92, "volume": 17999740.0}, {"date": "2006-10-19", "close": 4.13, "volume": 20151905.0}, {"date": "2006-10-20", "close": 4.17, "volume": 14388308.0}, {"date": "2006-10-23", "close": 4.22, "volume": 12892281.0}, {"date": "2006-10-24", "close": 4.22, "volume": 10671716.0}, {"date": "2006-10-25", "close": 4.27, "volume": 14396720.0}, {"date": "2006-10-26", "close": 4.22, "volume": 13680900.0}, {"date": "2006-10-27", "close": 4.29, "volume": 19322299.0}, {"date": "2006-10-30", "close": 4.22, "volume": 8787546.0}, {"date": "2006-10-31", "close": 4.24, "volume": 9602452.0}, {"date": "2006-11-01", "close": 4.25, "volume": 9591793.0}, {"date": "2006-11-02", "close": 4.27, "volume": 7043050.0}, {"date": "2006-11-03", "close": 4.23, "volume": 7101360.0}, {"date": "2006-11-06", "close": 4.2, "volume": 7999999.0}, {"date": "2006-11-07", "close": 4.31, "volume": 18618085.0}, {"date": "2006-11-08", "close": 4.22, "volume": 10012827.0}, {"date": "2006-11-09", "close": 4.33, "volume": 12995457.0}, {"date": "2006-11-10", "close": 4.35, "volume": 7449894.0}, {"date": "2006-11-13", "close": 4.32, "volume": 5438940.0}, {"date": "2006-11-14", "close": 4.35, "volume": 5661797.0}, {"date": "2006-11-15", "close": 4.38, "volume": 10453024.0}, {"date": "2006-11-16", "close": 4.34, "volume": 12330731.0}, {"date": "2006-11-17", "close": 4.4, "volume": 8239277.0}, {"date": "2006-11-20", "close": 4.22, "volume": 10325626.0}, {"date": "2006-11-21", "close": 4.35, "volume": 12403293.0}, {"date": "2006-11-22", "close": 5.0, "volume": 64600586.0}, {"date": "2006-11-23", "close": 4.93, "volume": 27456483.0}, {"date": "2006-11-24", "close": 4.94, "volume": 25168137.0}, {"date": "2006-11-27", "close": 4.99, "volume": 8860454.0}, {"date": "2006-11-28", "close": 4.9, "volume": 13756798.0}, {"date": "2006-11-29", "close": 4.94, "volume": 11867502.0}, {"date": "2006-11-30", "close": 4.95, "volume": 12851292.0}, {"date": "2006-12-01", "close": 5.06, "volume": 20729038.0}, {"date": "2006-12-04", "close": 5.17, "volume": 20563343.0}, {"date": "2006-12-05", "close": 5.14, "volume": 16923897.0}, {"date": "2006-12-06", "close": 5.09, "volume": 9906112.0}, {"date": "2006-12-07", "close": 5.2, "volume": 22495857.0}, {"date": "2006-12-08", "close": 5.05, "volume": 11429124.0}, {"date": "2006-12-11", "close": 5.26, "volume": 19065361.0}, {"date": "2006-12-12", "close": 5.23, "volume": 16471061.0}, {"date": "2006-12-13", "close": 5.09, "volume": 37292827.0}, {"date": "2006-12-14", "close": 5.28, "volume": 44283063.0}, {"date": "2006-12-15", "close": 5.29, "volume": 45534164.0}, {"date": "2006-12-18", "close": 5.29, "volume": 39975840.0}, {"date": "2006-12-19", "close": 5.23, "volume": 20757772.0}, {"date": "2006-12-20", "close": 5.24, "volume": 15267705.0}, {"date": "2006-12-21", "close": 5.2, "volume": 24821827.0}, {"date": "2006-12-22", "close": 5.22, "volume": 24144338.0}, {"date": "2006-12-27", "close": 5.21, "volume": 6246584.0}, {"date": "2006-12-28", "close": 5.22, "volume": 3709927.0}, {"date": "2006-12-29", "close": 5.22, "volume": 11594258.0}, {"date": "2007-01-02", "close": 5.22, "volume": 10175390.0}, {"date": "2007-01-03", "close": 5.23, "volume": 7980230.0}, {"date": "2007-01-04", "close": 5.24, "volume": 27533619.0}, {"date": "2007-01-05", "close": 5.26, "volume": 29703885.0}, {"date": "2007-01-08", "close": 5.28, "volume": 50950941.0}, {"date": "2007-01-09", "close": 5.3, "volume": 50278930.0}, {"date": "2007-01-10", "close": 5.29, "volume": 100594192.0}, {"date": "2007-01-11", "close": 5.32, "volume": 46857390.0}, {"date": "2007-01-12", "close": 5.34, "volume": 21914332.0}, {"date": "2007-01-15", "close": 5.36, "volume": 11477787.0}, {"date": "2007-01-16", "close": 5.36, "volume": 8609470.0}, {"date": "2007-01-17", "close": 5.36, "volume": 14432155.0}, {"date": "2007-01-18", "close": 5.37, "volume": 15513108.0}, {"date": "2007-01-19", "close": 5.36, "volume": 84943887.0}, {"date": "2007-01-22", "close": 5.35, "volume": 40780250.0}, {"date": "2007-01-23", "close": 5.33, "volume": 34929047.0}, {"date": "2007-01-24", "close": 5.35, "volume": 34637636.0}, {"date": "2007-01-25", "close": 5.37, "volume": 24034380.0}, {"date": "2007-01-29", "close": 5.37, "volume": 31544941.0}, {"date": "2007-01-30", "close": 5.4, "volume": 15513800.0}, {"date": "2007-01-31", "close": 5.39, "volume": 26104447.0}, {"date": "2007-02-01", "close": 5.37, "volume": 7425632.0}, {"date": "2007-02-02", "close": 5.39, "volume": 21090286.0}, {"date": "2007-02-05", "close": 5.37, "volume": 33144313.0}, {"date": "2007-02-06", "close": 5.36, "volume": 23669497.0}, {"date": "2007-02-07", "close": 5.36, "volume": 14103757.0}, {"date": "2007-02-08", "close": 5.35, "volume": 8365605.0}, {"date": "2007-02-09", "close": 5.37, "volume": 28145071.0}, {"date": "2007-02-12", "close": 5.36, "volume": 9166045.0}, {"date": "2007-02-13", "close": 5.22, "volume": 11932845.0}, {"date": "2007-02-14", "close": 5.22, "volume": 17157039.0}, {"date": "2007-02-15", "close": 5.21, "volume": 19809447.0}, {"date": "2007-02-16", "close": 5.2, "volume": 30945464.0}, {"date": "2007-02-19", "close": 5.21, "volume": 15416098.0}, {"date": "2007-02-20", "close": 5.19, "volume": 12444204.0}, {"date": "2007-02-21", "close": 5.16, "volume": 11044806.0}, {"date": "2007-02-22", "close": 5.17, "volume": 23154979.0}, {"date": "2007-02-23", "close": 5.16, "volume": 21069598.0}, {"date": "2007-02-26", "close": 5.21, "volume": 33075696.0}, {"date": "2007-02-27", "close": 5.19, "volume": 21079163.0}, {"date": "2007-02-28", "close": 5.15, "volume": 29545783.0}, {"date": "2007-03-01", "close": 5.13, "volume": 18526785.0}, {"date": "2007-03-02", "close": 5.23, "volume": 35920031.0}, {"date": "2007-03-05", "close": 5.2, "volume": 31656154.0}, {"date": "2007-03-06", "close": 5.21, "volume": 16392490.0}, {"date": "2007-03-07", "close": 5.32, "volume": 38741809.0}, {"date": "2007-03-08", "close": 5.31, "volume": 27713184.0}, {"date": "2007-03-09", "close": 5.24, "volume": 71244993.0}, {"date": "2007-03-12", "close": 5.16, "volume": 70277139.0}, {"date": "2007-03-13", "close": 5.09, "volume": 46433723.0}, {"date": "2007-03-14", "close": 5.04, "volume": 52885246.0}, {"date": "2007-03-15", "close": 5.12, "volume": 42460953.0}, {"date": "2007-03-16", "close": 5.14, "volume": 12981928.0}, {"date": "2007-03-19", "close": 5.14, "volume": 8673907.0}, {"date": "2007-03-20", "close": 5.14, "volume": 17307509.0}, {"date": "2007-03-21", "close": 5.15, "volume": 28426124.0}, {"date": "2007-03-22", "close": 5.22, "volume": 19871170.0}, {"date": "2007-03-23", "close": 5.06, "volume": 77773606.0}, {"date": "2007-03-26", "close": 5.09, "volume": 55024654.0}, {"date": "2007-03-27", "close": 5.15, "volume": 30468390.0}, {"date": "2007-03-28", "close": 5.19, "volume": 26944932.0}, {"date": "2007-03-29", "close": 5.19, "volume": 96768847.0}, {"date": "2007-03-30", "close": 5.25, "volume": 30336135.0}, {"date": "2007-04-02", "close": 5.16, "volume": 6342939.0}, {"date": "2007-04-03", "close": 5.19, "volume": 6923421.0}, {"date": "2007-04-04", "close": 5.18, "volume": 13228609.0}, {"date": "2007-04-05", "close": 5.25, "volume": 8959708.0}, {"date": "2007-04-10", "close": 5.3, "volume": 13776891.0}, {"date": "2007-04-11", "close": 5.31, "volume": 17541051.0}, {"date": "2007-04-12", "close": 5.39, "volume": 18986080.0}, {"date": "2007-04-13", "close": 5.38, "volume": 62436324.0}, {"date": "2007-04-16", "close": 5.38, "volume": 37260700.0}, {"date": "2007-04-17", "close": 5.38, "volume": 43428244.0}, {"date": "2007-04-18", "close": 5.37, "volume": 43068592.0}, {"date": "2007-04-19", "close": 5.36, "volume": 32740486.0}, {"date": "2007-04-20", "close": 5.37, "volume": 10674368.0}, {"date": "2007-04-23", "close": 5.37, "volume": 25876214.0}, {"date": "2007-04-24", "close": 5.36, "volume": 20648392.0}, {"date": "2007-04-26", "close": 5.35, "volume": 32543219.0}, {"date": "2007-04-27", "close": 5.32, "volume": 41813693.0}, {"date": "2007-04-30", "close": 5.32, "volume": 17427181.0}, {"date": "2007-05-01", "close": 5.3, "volume": 48435185.0}, {"date": "2007-05-02", "close": 5.34, "volume": 64842811.0}, {"date": "2007-05-03", "close": 5.37, "volume": 10426844.0}, {"date": "2007-05-04", "close": 5.38, "volume": 15165620.0}, {"date": "2007-05-08", "close": 5.22, "volume": 164743506.0}, {"date": "2007-05-09", "close": 5.23, "volume": 41393787.0}, {"date": "2007-05-10", "close": 5.22, "volume": 55773680.0}, {"date": "2007-05-11", "close": 5.19, "volume": 52978334.0}, {"date": "2007-05-14", "close": 5.23, "volume": 26337013.0}, {"date": "2007-05-15", "close": 5.27, "volume": 74526408.0}, {"date": "2007-05-16", "close": 5.28, "volume": 20821120.0}, {"date": "2007-05-17", "close": 5.25, "volume": 65538325.0}, {"date": "2007-05-18", "close": 5.22, "volume": 87024453.0}, {"date": "2007-05-21", "close": 5.27, "volume": 64566743.0}, {"date": "2007-05-22", "close": 5.32, "volume": 56841227.0}, {"date": "2007-05-23", "close": 5.42, "volume": 56325755.0}, {"date": "2007-05-24", "close": 5.46, "volume": 114111020.0}, {"date": "2007-05-25", "close": 5.66, "volume": 117578784.0}, {"date": "2007-05-28", "close": 5.74, "volume": 55052858.0}, {"date": "2007-05-29", "close": 5.73, "volume": 44413235.0}, {"date": "2007-05-30", "close": 5.66, "volume": 97600400.0}, {"date": "2007-05-31", "close": 5.7, "volume": 32985803.0}, {"date": "2007-06-01", "close": 5.7, "volume": 28677000.0}, {"date": "2007-06-04", "close": 5.69, "volume": 31137962.0}, {"date": "2007-06-05", "close": 5.68, "volume": 28862171.0}, {"date": "2007-06-06", "close": 5.66, "volume": 23473308.0}, {"date": "2007-06-07", "close": 5.68, "volume": 19403579.0}, {"date": "2007-06-08", "close": 5.7, "volume": 36367856.0}, {"date": "2007-06-12", "close": 5.75, "volume": 25309368.0}, {"date": "2007-06-13", "close": 5.71, "volume": 28871084.0}, {"date": "2007-06-14", "close": 5.83, "volume": 30974943.0}, {"date": "2007-06-15", "close": 5.79, "volume": 15557902.0}, {"date": "2007-06-18", "close": 5.81, "volume": 20270869.0}, {"date": "2007-06-19", "close": 5.75, "volume": 9113502.0}, {"date": "2007-06-20", "close": 5.73, "volume": 17225458.0}, {"date": "2007-06-21", "close": 5.69, "volume": 22995623.0}, {"date": "2007-06-22", "close": 5.7, "volume": 6329480.0}, {"date": "2007-06-25", "close": 5.65, "volume": 5831891.0}, {"date": "2007-06-26", "close": 5.61, "volume": 10713843.0}, {"date": "2007-06-27", "close": 5.52, "volume": 16714703.0}, {"date": "2007-06-28", "close": 5.53, "volume": 8571767.0}, {"date": "2007-06-29", "close": 5.6, "volume": 19227570.0}, {"date": "2007-07-02", "close": 5.53, "volume": 8343702.0}, {"date": "2007-07-03", "close": 5.46, "volume": 71372883.0}, {"date": "2007-07-04", "close": 5.43, "volume": 6905815.0}, {"date": "2007-07-05", "close": 5.56, "volume": 18133868.0}, {"date": "2007-07-06", "close": 5.59, "volume": 6901245.0}, {"date": "2007-07-09", "close": 5.58, "volume": 4607011.0}, {"date": "2007-07-10", "close": 5.58, "volume": 13858778.0}, {"date": "2007-07-11", "close": 5.62, "volume": 19664752.0}, {"date": "2007-07-12", "close": 5.73, "volume": 32966986.0}, {"date": "2007-07-13", "close": 5.77, "volume": 11188114.0}, {"date": "2007-07-16", "close": 5.72, "volume": 13179319.0}, {"date": "2007-07-17", "close": 5.7, "volume": 8251448.0}, {"date": "2007-07-18", "close": 5.63, "volume": 9933437.0}, {"date": "2007-07-19", "close": 5.75, "volume": 11550823.0}, {"date": "2007-07-20", "close": 5.79, "volume": 10691939.0}, {"date": "2007-07-23", "close": 5.78, "volume": 7023544.0}, {"date": "2007-07-24", "close": 5.84, "volume": 10221500.0}, {"date": "2007-07-25", "close": 5.77, "volume": 10567090.0}, {"date": "2007-07-26", "close": 5.8, "volume": 17151610.0}, {"date": "2007-07-27", "close": 5.56, "volume": 19356837.0}, {"date": "2007-07-30", "close": 5.54, "volume": 9544932.0}, {"date": "2007-07-31", "close": 5.74, "volume": 16246507.0}, {"date": "2007-08-01", "close": 5.59, "volume": 7638848.0}, {"date": "2007-08-02", "close": 5.59, "volume": 7539920.0}, {"date": "2007-08-03", "close": 5.57, "volume": 8516029.0}, {"date": "2007-08-06", "close": 5.52, "volume": 2492762.0}, {"date": "2007-08-07", "close": 5.66, "volume": 5227755.0}, {"date": "2007-08-08", "close": 5.65, "volume": 16186536.0}, {"date": "2007-08-09", "close": 5.62, "volume": 20713740.0}, {"date": "2007-08-10", "close": 5.39, "volume": 16004226.0}, {"date": "2007-08-13", "close": 5.35, "volume": 12439968.0}, {"date": "2007-08-14", "close": 5.4, "volume": 15911385.0}, {"date": "2007-08-15", "close": 5.28, "volume": 10294870.0}, {"date": "2007-08-16", "close": 5.3, "volume": 35764438.0}, {"date": "2007-08-17", "close": 5.3, "volume": 19537416.0}, {"date": "2007-08-20", "close": 5.45, "volume": 11575978.0}, {"date": "2007-08-21", "close": 5.46, "volume": 15280859.0}, {"date": "2007-08-22", "close": 5.5, "volume": 20110578.0}, {"date": "2007-08-23", "close": 5.62, "volume": 18277371.0}, {"date": "2007-08-24", "close": 5.56, "volume": 8965847.0}, {"date": "2007-08-27", "close": 5.5, "volume": 24249624.0}, {"date": "2007-08-28", "close": 5.47, "volume": 6443330.0}, {"date": "2007-08-29", "close": 5.46, "volume": 8656970.0}, {"date": "2007-08-30", "close": 5.49, "volume": 10953550.0}, {"date": "2007-08-31", "close": 5.58, "volume": 14472176.0}, {"date": "2007-09-03", "close": 5.63, "volume": 9528461.0}, {"date": "2007-09-04", "close": 5.65, "volume": 8632240.0}, {"date": "2007-09-05", "close": 5.67, "volume": 7071633.0}, {"date": "2007-09-06", "close": 5.61, "volume": 5814400.0}, {"date": "2007-09-07", "close": 5.65, "volume": 3713561.0}, {"date": "2007-09-10", "close": 5.61, "volume": 6609519.0}, {"date": "2007-09-11", "close": 5.62, "volume": 13643450.0}, {"date": "2007-09-12", "close": 5.66, "volume": 16472777.0}, {"date": "2007-09-13", "close": 5.67, "volume": 15903933.0}, {"date": "2007-09-14", "close": 5.64, "volume": 8175771.0}, {"date": "2007-09-17", "close": 5.66, "volume": 9767477.0}, {"date": "2007-09-18", "close": 5.61, "volume": 7997345.0}, {"date": "2007-09-19", "close": 5.66, "volume": 8343089.0}, {"date": "2007-09-20", "close": 5.59, "volume": 23432043.0}, {"date": "2007-09-21", "close": 5.55, "volume": 5598492.0}, {"date": "2007-09-24", "close": 5.61, "volume": 8312784.0}, {"date": "2007-09-25", "close": 5.59, "volume": 10643017.0}, {"date": "2007-09-26", "close": 5.56, "volume": 7608342.0}, {"date": "2007-09-27", "close": 5.55, "volume": 10039926.0}, {"date": "2007-09-28", "close": 5.58, "volume": 12465124.0}, {"date": "2007-10-01", "close": 5.55, "volume": 2403199.0}, {"date": "2007-10-02", "close": 5.57, "volume": 13233555.0}, {"date": "2007-10-03", "close": 5.63, "volume": 17277268.0}, {"date": "2007-10-04", "close": 5.62, "volume": 7189076.0}, {"date": "2007-10-05", "close": 5.65, "volume": 4514300.0}, {"date": "2007-10-08", "close": 5.69, "volume": 8713176.0}, {"date": "2007-10-09", "close": 5.84, "volume": 15281933.0}, {"date": "2007-10-10", "close": 5.95, "volume": 13448215.0}, {"date": "2007-10-11", "close": 5.97, "volume": 15027344.0}, {"date": "2007-10-12", "close": 5.96, "volume": 25119441.0}, {"date": "2007-10-15", "close": 5.95, "volume": 10550148.0}, {"date": "2007-10-16", "close": 5.89, "volume": 7030279.0}, {"date": "2007-10-17", "close": 5.89, "volume": 8501621.0}, {"date": "2007-10-18", "close": 5.83, "volume": 4495524.0}, {"date": "2007-10-19", "close": 5.83, "volume": 5233120.0}, {"date": "2007-10-22", "close": 5.67, "volume": 8313619.0}, {"date": "2007-10-23", "close": 5.89, "volume": 7728777.0}, {"date": "2007-10-24", "close": 5.97, "volume": 15418306.0}, {"date": "2007-10-25", "close": 5.96, "volume": 9995837.0}, {"date": "2007-10-26", "close": 6.01, "volume": 8741134.0}, {"date": "2007-10-29", "close": 5.98, "volume": 6694864.0}, {"date": "2007-10-30", "close": 5.98, "volume": 5107314.0}, {"date": "2007-10-31", "close": 5.91, "volume": 15227666.0}, {"date": "2007-11-01", "close": 6.05, "volume": 8325917.0}, {"date": "2007-11-02", "close": 5.95, "volume": 10193609.0}, {"date": "2007-11-05", "close": 5.87, "volume": 5438090.0}, {"date": "2007-11-06", "close": 5.9, "volume": 3056175.0}, {"date": "2007-11-07", "close": 5.95, "volume": 3081068.0}, {"date": "2007-11-08", "close": 5.8, "volume": 5645680.0}, {"date": "2007-11-09", "close": 5.8, "volume": 6969256.0}, {"date": "2007-11-12", "close": 5.69, "volume": 4127219.0}, {"date": "2007-11-13", "close": 5.84, "volume": 4404581.0}, {"date": "2007-11-14", "close": 5.77, "volume": 3645351.0}, {"date": "2007-11-15", "close": 5.89, "volume": 4595818.0}, {"date": "2007-11-16", "close": 5.86, "volume": 3582374.0}, {"date": "2007-11-19", "close": 5.72, "volume": 6239598.0}, {"date": "2007-11-20", "close": 5.84, "volume": 18759090.0}, {"date": "2007-11-21", "close": 5.87, "volume": 10005701.0}, {"date": "2007-11-22", "close": 5.8, "volume": 11148559.0}, {"date": "2007-11-23", "close": 5.81, "volume": 4026880.0}, {"date": "2007-11-26", "close": 5.92, "volume": 8707785.0}, {"date": "2007-11-27", "close": 5.9, "volume": 10009278.0}, {"date": "2007-11-28", "close": 5.81, "volume": 9348213.0}, {"date": "2007-11-29", "close": 5.73, "volume": 7369685.0}, {"date": "2007-11-30", "close": 5.85, "volume": 12578671.0}, {"date": "2007-12-03", "close": 5.77, "volume": 7307770.0}, {"date": "2007-12-04", "close": 5.69, "volume": 6524141.0}, {"date": "2007-12-05", "close": 5.57, "volume": 11960636.0}, {"date": "2007-12-06", "close": 5.64, "volume": 11364487.0}, {"date": "2007-12-07", "close": 5.78, "volume": 5468402.0}, {"date": "2007-12-10", "close": 5.78, "volume": 3691718.0}, {"date": "2007-12-11", "close": 5.84, "volume": 6491938.0}, {"date": "2007-12-12", "close": 5.75, "volume": 4065534.0}, {"date": "2007-12-13", "close": 5.9, "volume": 13180984.0}, {"date": "2007-12-14", "close": 5.82, "volume": 11418168.0}, {"date": "2007-12-17", "close": 5.58, "volume": 11067225.0}, {"date": "2007-12-18", "close": 5.56, "volume": 9920494.0}, {"date": "2007-12-19", "close": 5.52, "volume": 13033374.0}, {"date": "2007-12-20", "close": 5.46, "volume": 21916144.0}, {"date": "2007-12-21", "close": 5.41, "volume": 10921164.0}, {"date": "2007-12-24", "close": 5.48, "volume": 1665671.0}, {"date": "2007-12-27", "close": 5.47, "volume": 3722873.0}, {"date": "2007-12-28", "close": 5.46, "volume": 4503959.0}, {"date": "2007-12-31", "close": 5.44, "volume": 3070499.0}, {"date": "2008-01-02", "close": 5.44, "volume": 4098114.0}, {"date": "2008-01-03", "close": 5.43, "volume": 9107456.0}, {"date": "2008-01-04", "close": 5.44, "volume": 5307514.0}, {"date": "2008-01-07", "close": 5.28, "volume": 9247228.0}, {"date": "2008-01-08", "close": 5.31, "volume": 18302544.0}, {"date": "2008-01-09", "close": 5.19, "volume": 10540128.0}, {"date": "2008-01-10", "close": 5.14, "volume": 10801116.0}, {"date": "2008-01-11", "close": 5.11, "volume": 10670005.0}, {"date": "2008-01-14", "close": 5.13, "volume": 4399211.0}, {"date": "2008-01-15", "close": 4.9, "volume": 14209877.0}, {"date": "2008-01-16", "close": 4.65, "volume": 16402246.0}, {"date": "2008-01-17", "close": 4.81, "volume": 13262851.0}, {"date": "2008-01-18", "close": 4.69, "volume": 6075409.0}, {"date": "2008-01-21", "close": 4.54, "volume": 7524595.0}, {"date": "2008-01-22", "close": 4.21, "volume": 12024306.0}, {"date": "2008-01-23", "close": 4.48, "volume": 16214261.0}, {"date": "2008-01-24", "close": 4.73, "volume": 7506809.0}, {"date": "2008-01-25", "close": 4.83, "volume": 8242508.0}, {"date": "2008-01-29", "close": 4.62, "volume": 9135986.0}, {"date": "2008-01-30", "close": 4.48, "volume": 5168790.0}, {"date": "2008-01-31", "close": 4.67, "volume": 12756044.0}, {"date": "2008-02-01", "close": 4.79, "volume": 8730309.0}, {"date": "2008-02-04", "close": 4.87, "volume": 10003582.0}, {"date": "2008-02-05", "close": 4.77, "volume": 5234867.0}, {"date": "2008-02-06", "close": 4.64, "volume": 6398424.0}, {"date": "2008-02-07", "close": 4.75, "volume": 3539368.0}, {"date": "2008-02-08", "close": 4.82, "volume": 5382464.0}, {"date": "2008-02-11", "close": 4.62, "volume": 5574670.0}, {"date": "2008-02-12", "close": 4.58, "volume": 6513200.0}, {"date": "2008-02-13", "close": 4.69, "volume": 5746144.0}, {"date": "2008-02-14", "close": 4.75, "volume": 6701821.0}, {"date": "2008-02-15", "close": 4.63, "volume": 10511002.0}, {"date": "2008-02-18", "close": 4.56, "volume": 6639419.0}, {"date": "2008-02-19", "close": 4.46, "volume": 22829434.0}, {"date": "2008-02-20", "close": 4.35, "volume": 11706213.0}, {"date": "2008-02-21", "close": 4.45, "volume": 15051481.0}, {"date": "2008-02-22", "close": 4.49, "volume": 10418955.0}, {"date": "2008-02-25", "close": 4.53, "volume": 7801873.0}, {"date": "2008-02-26", "close": 4.51, "volume": 15862472.0}, {"date": "2008-02-27", "close": 4.63, "volume": 14277807.0}, {"date": "2008-02-28", "close": 4.4, "volume": 11629928.0}, {"date": "2008-02-29", "close": 4.22, "volume": 14247833.0}, {"date": "2008-03-03", "close": 4.19, "volume": 7157863.0}, {"date": "2008-03-04", "close": 4.23, "volume": 10944404.0}, {"date": "2008-03-05", "close": 4.13, "volume": 10818767.0}, {"date": "2008-03-06", "close": 4.31, "volume": 9328710.0}, {"date": "2008-03-07", "close": 4.03, "volume": 12225315.0}, {"date": "2008-03-10", "close": 4.0, "volume": 8990733.0}, {"date": "2008-03-11", "close": 3.91, "volume": 18173557.0}, {"date": "2008-03-12", "close": 3.81, "volume": 25947771.0}, {"date": "2008-03-13", "close": 3.65, "volume": 18248363.0}, {"date": "2008-03-14", "close": 3.71, "volume": 16640722.0}, {"date": "2008-03-17", "close": 3.71, "volume": 11102519.0}, {"date": "2008-03-18", "close": 3.69, "volume": 16339972.0}, {"date": "2008-03-19", "close": 3.82, "volume": 12886697.0}, {"date": "2008-03-20", "close": 3.88, "volume": 27057908.0}, {"date": "2008-03-25", "close": 4.05, "volume": 11239466.0}, {"date": "2008-03-26", "close": 3.96, "volume": 11262320.0}, {"date": "2008-03-27", "close": 3.97, "volume": 15126736.0}, {"date": "2008-03-28", "close": 3.96, "volume": 11079592.0}, {"date": "2008-03-31", "close": 3.93, "volume": 6191079.0}, {"date": "2008-04-01", "close": 3.87, "volume": 9860035.0}, {"date": "2008-04-02", "close": 4.06, "volume": 9420412.0}, {"date": "2008-04-03", "close": 4.08, "volume": 11748740.0}, {"date": "2008-04-04", "close": 4.13, "volume": 9785909.0}, {"date": "2008-04-07", "close": 4.06, "volume": 9400602.0}, {"date": "2008-04-08", "close": 3.95, "volume": 10750847.0}, {"date": "2008-04-09", "close": 3.83, "volume": 11081549.0}, {"date": "2008-04-10", "close": 3.69, "volume": 15278025.0}, {"date": "2008-04-11", "close": 3.8, "volume": 9947231.0}, {"date": "2008-04-14", "close": 3.62, "volume": 16842232.0}, {"date": "2008-04-15", "close": 3.51, "volume": 22826758.0}, {"date": "2008-04-16", "close": 3.55, "volume": 19880210.0}, {"date": "2008-04-17", "close": 3.63, "volume": 8728817.0}, {"date": "2008-04-18", "close": 3.59, "volume": 5337116.0}, {"date": "2008-04-21", "close": 3.65, "volume": 12916672.0}, {"date": "2008-04-22", "close": 3.54, "volume": 7854811.0}, {"date": "2008-04-23", "close": 3.49, "volume": 27697920.0}, {"date": "2008-04-24", "close": 3.37, "volume": 31726756.0}, {"date": "2008-04-28", "close": 3.41, "volume": 17699275.0}, {"date": "2008-04-29", "close": 3.33, "volume": 13935231.0}, {"date": "2008-04-30", "close": 3.4, "volume": 35848441.0}, {"date": "2008-05-01", "close": 3.44, "volume": 16333243.0}, {"date": "2008-05-02", "close": 3.59, "volume": 29321779.0}, {"date": "2008-05-05", "close": 3.57, "volume": 14337185.0}, {"date": "2008-05-06", "close": 3.52, "volume": 16985390.0}, {"date": "2008-05-07", "close": 3.42, "volume": 19044722.0}, {"date": "2008-05-08", "close": 3.44, "volume": 16770140.0}, {"date": "2008-05-09", "close": 3.41, "volume": 20412406.0}, {"date": "2008-05-12", "close": 3.42, "volume": 19881188.0}, {"date": "2008-05-13", "close": 3.46, "volume": 17597180.0}, {"date": "2008-05-14", "close": 3.43, "volume": 13727979.0}, {"date": "2008-05-15", "close": 3.65, "volume": 42129524.0}, {"date": "2008-05-16", "close": 3.62, "volume": 14727920.0}, {"date": "2008-05-19", "close": 3.61, "volume": 12482508.0}, {"date": "2008-05-20", "close": 3.55, "volume": 15147126.0}, {"date": "2008-05-21", "close": 3.5, "volume": 24456687.0}, {"date": "2008-05-22", "close": 3.36, "volume": 39696009.0}, {"date": "2008-05-23", "close": 3.35, "volume": 22560607.0}, {"date": "2008-05-26", "close": 3.29, "volume": 16515316.0}, {"date": "2008-05-27", "close": 3.29, "volume": 17579683.0}, {"date": "2008-05-28", "close": 3.45, "volume": 48811643.0}, {"date": "2008-05-29", "close": 3.51, "volume": 40353400.0}, {"date": "2008-05-30", "close": 3.47, "volume": 27299286.0}, {"date": "2008-06-02", "close": 3.42, "volume": 14778029.0}, {"date": "2008-06-03", "close": 3.38, "volume": 19833920.0}, {"date": "2008-06-04", "close": 3.54, "volume": 23071799.0}, {"date": "2008-06-05", "close": 3.65, "volume": 26615813.0}, {"date": "2008-06-06", "close": 3.49, "volume": 21237965.0}, {"date": "2008-06-10", "close": 3.32, "volume": 26419023.0}, {"date": "2008-06-11", "close": 3.38, "volume": 25724378.0}, {"date": "2008-06-12", "close": 3.3, "volume": 22736145.0}, {"date": "2008-06-13", "close": 3.29, "volume": 10950064.0}, {"date": "2008-06-16", "close": 3.32, "volume": 14057451.0}, {"date": "2008-06-17", "close": 3.22, "volume": 21928052.0}, {"date": "2008-06-18", "close": 3.22, "volume": 32737404.0}, {"date": "2008-06-19", "close": 3.12, "volume": 22414995.0}, {"date": "2008-06-20", "close": 3.09, "volume": 22792464.0}, {"date": "2008-06-23", "close": 3.03, "volume": 18292918.0}, {"date": "2008-06-24", "close": 3.02, "volume": 34232747.0}, {"date": "2008-06-25", "close": 3.01, "volume": 19011159.0}, {"date": "2008-06-26", "close": 3.03, "volume": 31760623.0}, {"date": "2008-06-27", "close": 3.01, "volume": 21129515.0}, {"date": "2008-06-30", "close": 3.04, "volume": 15981375.0}, {"date": "2008-07-01", "close": 3.24, "volume": 23734213.0}, {"date": "2008-07-02", "close": 3.15, "volume": 28033502.0}, {"date": "2008-07-03", "close": 3.14, "volume": 13744778.0}, {"date": "2008-07-04", "close": 3.25, "volume": 7225294.0}, {"date": "2008-07-07", "close": 3.16, "volume": 6577576.0}, {"date": "2008-07-08", "close": 3.2, "volume": 7279388.0}, {"date": "2008-07-09", "close": 3.27, "volume": 18291496.0}, {"date": "2008-07-10", "close": 3.23, "volume": 7776392.0}, {"date": "2008-07-11", "close": 3.22, "volume": 5536045.0}, {"date": "2008-07-14", "close": 3.17, "volume": 10179652.0}, {"date": "2008-07-15", "close": 3.11, "volume": 20185392.0}, {"date": "2008-07-16", "close": 3.17, "volume": 9748931.0}, {"date": "2008-07-17", "close": 3.3, "volume": 10061341.0}, {"date": "2008-07-18", "close": 3.3, "volume": 10376707.0}, {"date": "2008-07-21", "close": 3.41, "volume": 7122793.0}, {"date": "2008-07-22", "close": 3.39, "volume": 5621754.0}, {"date": "2008-07-23", "close": 3.6, "volume": 18753332.0}, {"date": "2008-07-24", "close": 3.58, "volume": 28641974.0}, {"date": "2008-07-25", "close": 3.49, "volume": 30533969.0}, {"date": "2008-07-28", "close": 3.43, "volume": 6915873.0}, {"date": "2008-07-29", "close": 3.28, "volume": 13039129.0}, {"date": "2008-07-30", "close": 3.37, "volume": 13692038.0}, {"date": "2008-07-31", "close": 3.32, "volume": 14381772.0}, {"date": "2008-08-01", "close": 3.31, "volume": 3911486.0}, {"date": "2008-08-04", "close": 3.34, "volume": 5422767.0}, {"date": "2008-08-05", "close": 3.37, "volume": 8223117.0}, {"date": "2008-08-06", "close": 3.39, "volume": 29259011.0}, {"date": "2008-08-07", "close": 3.3, "volume": 25265635.0}, {"date": "2008-08-08", "close": 3.4, "volume": 9667792.0}, {"date": "2008-08-11", "close": 3.38, "volume": 11245630.0}, {"date": "2008-08-12", "close": 3.5, "volume": 8916119.0}, {"date": "2008-08-13", "close": 3.53, "volume": 11963563.0}, {"date": "2008-08-14", "close": 3.44, "volume": 16648462.0}, {"date": "2008-08-15", "close": 3.5, "volume": 8337975.0}, {"date": "2008-08-18", "close": 3.51, "volume": 10215192.0}, {"date": "2008-08-19", "close": 3.45, "volume": 15003151.0}, {"date": "2008-08-20", "close": 3.4, "volume": 17717589.0}, {"date": "2008-08-21", "close": 3.48, "volume": 31568789.0}, {"date": "2008-08-22", "close": 3.49, "volume": 20427608.0}, {"date": "2008-08-25", "close": 3.66, "volume": 13987155.0}, {"date": "2008-08-26", "close": 3.7, "volume": 21297507.0}, {"date": "2008-08-27", "close": 3.71, "volume": 14451130.0}, {"date": "2008-08-28", "close": 3.43, "volume": 12085876.0}, {"date": "2008-08-29", "close": 3.38, "volume": 12484189.0}, {"date": "2008-09-01", "close": 3.39, "volume": 5246060.0}, {"date": "2008-09-02", "close": 3.53, "volume": 7694609.0}, {"date": "2008-09-03", "close": 3.64, "volume": 16479609.0}, {"date": "2008-09-04", "close": 3.56, "volume": 16190296.0}, {"date": "2008-09-05", "close": 3.6, "volume": 15923967.0}, {"date": "2008-09-08", "close": 3.63, "volume": 11889539.0}, {"date": "2008-09-09", "close": 3.57, "volume": 10497105.0}, {"date": "2008-09-10", "close": 3.47, "volume": 9297872.0}, {"date": "2008-09-11", "close": 3.42, "volume": 9744136.0}, {"date": "2008-09-12", "close": 3.54, "volume": 10300622.0}, {"date": "2008-09-15", "close": 3.5, "volume": 7305196.0}, {"date": "2008-09-16", "close": 3.48, "volume": 8894984.0}, {"date": "2008-09-17", "close": 3.55, "volume": 14949929.0}, {"date": "2008-09-18", "close": 3.35, "volume": 17999206.0}, {"date": "2008-09-19", "close": 3.33, "volume": 22808487.0}, {"date": "2008-09-22", "close": 3.32, "volume": 22479262.0}, {"date": "2008-09-23", "close": 3.24, "volume": 13183917.0}, {"date": "2008-09-24", "close": 3.23, "volume": 14336484.0}, {"date": "2008-09-25", "close": 3.25, "volume": 12651454.0}, {"date": "2008-09-26", "close": 3.22, "volume": 8137113.0}, {"date": "2008-09-29", "close": 3.23, "volume": 3756994.0}, {"date": "2008-09-30", "close": 3.13, "volume": 8973036.0}, {"date": "2008-10-01", "close": 3.25, "volume": 4877251.0}, {"date": "2008-10-02", "close": 3.14, "volume": 6322281.0}, {"date": "2008-10-03", "close": 3.11, "volume": 7876674.0}, {"date": "2008-10-06", "close": 3.0, "volume": 3644517.0}, {"date": "2008-10-07", "close": 3.11, "volume": 4570694.0}, {"date": "2008-10-08", "close": 2.9, "volume": 10870220.0}, {"date": "2008-10-09", "close": 2.81, "volume": 14062173.0}, {"date": "2008-10-10", "close": 2.58, "volume": 24638748.0}, {"date": "2008-10-13", "close": 2.63, "volume": 22052674.0}, {"date": "2008-10-14", "close": 2.64, "volume": 12106549.0}, {"date": "2008-10-15", "close": 2.69, "volume": 11579103.0}, {"date": "2008-10-16", "close": 2.55, "volume": 18900882.0}, {"date": "2008-10-17", "close": 2.65, "volume": 10043597.0}, {"date": "2008-10-20", "close": 2.8, "volume": 7395243.0}, {"date": "2008-10-21", "close": 2.83, "volume": 5371304.0}, {"date": "2008-10-22", "close": 2.85, "volume": 7425322.0}, {"date": "2008-10-23", "close": 2.61, "volume": 9384198.0}, {"date": "2008-10-24", "close": 2.55, "volume": 6206335.0}, {"date": "2008-10-27", "close": 2.5, "volume": 10110750.0}, {"date": "2008-10-28", "close": 2.42, "volume": 7844207.0}, {"date": "2008-10-29", "close": 2.48, "volume": 9178968.0}, {"date": "2008-10-30", "close": 2.46, "volume": 6964511.0}, {"date": "2008-10-31", "close": 2.42, "volume": 5881743.0}, {"date": "2008-11-03", "close": 2.61, "volume": 4869125.0}, {"date": "2008-11-04", "close": 2.7, "volume": 5474294.0}, {"date": "2008-11-05", "close": 2.88, "volume": 7433457.0}, {"date": "2008-11-06", "close": 2.84, "volume": 6323985.0}, {"date": "2008-11-07", "close": 2.79, "volume": 6034846.0}, {"date": "2008-11-10", "close": 2.84, "volume": 4705688.0}, {"date": "2008-11-11", "close": 2.69, "volume": 4792466.0}, {"date": "2008-11-12", "close": 2.61, "volume": 6851500.0}, {"date": "2008-11-13", "close": 2.34, "volume": 12177652.0}, {"date": "2008-11-14", "close": 2.45, "volume": 5608083.0}, {"date": "2008-11-17", "close": 2.37, "volume": 7277594.0}, {"date": "2008-11-18", "close": 2.23, "volume": 8949597.0}, {"date": "2008-11-19", "close": 2.19, "volume": 12639214.0}, {"date": "2008-11-20", "close": 2.19, "volume": 12634862.0}, {"date": "2008-11-21", "close": 2.2, "volume": 14724478.0}, {"date": "2008-11-24", "close": 2.31, "volume": 5813194.0}, {"date": "2008-11-25", "close": 2.24, "volume": 10972689.0}, {"date": "2008-11-26", "close": 2.17, "volume": 5224464.0}, {"date": "2008-11-27", "close": 2.35, "volume": 8573952.0}, {"date": "2008-11-28", "close": 2.32, "volume": 10635942.0}, {"date": "2008-12-01", "close": 2.35, "volume": 4453810.0}, {"date": "2008-12-02", "close": 2.25, "volume": 7263921.0}, {"date": "2008-12-03", "close": 2.35, "volume": 15021435.0}, {"date": "2008-12-04", "close": 2.29, "volume": 6628537.0}, {"date": "2008-12-05", "close": 2.22, "volume": 8299758.0}, {"date": "2008-12-08", "close": 2.38, "volume": 4573071.0}, {"date": "2008-12-09", "close": 2.4, "volume": 4069277.0}, {"date": "2008-12-10", "close": 2.39, "volume": 9285976.0}, {"date": "2008-12-11", "close": 2.35, "volume": 6711708.0}, {"date": "2008-12-12", "close": 2.24, "volume": 8471352.0}, {"date": "2008-12-15", "close": 2.26, "volume": 8418279.0}, {"date": "2008-12-16", "close": 2.24, "volume": 7541053.0}, {"date": "2008-12-17", "close": 2.26, "volume": 5788083.0}, {"date": "2008-12-18", "close": 2.43, "volume": 22774139.0}, {"date": "2008-12-19", "close": 2.64, "volume": 20827980.0}, {"date": "2008-12-22", "close": 2.54, "volume": 2704175.0}, {"date": "2008-12-23", "close": 2.49, "volume": 3529840.0}, {"date": "2008-12-24", "close": 2.53, "volume": 2000455.0}, {"date": "2008-12-29", "close": 2.56, "volume": 2314978.0}, {"date": "2008-12-30", "close": 2.52, "volume": 2212775.0}, {"date": "2008-12-31", "close": 2.63, "volume": 3957251.0}, {"date": "2009-01-02", "close": 2.65, "volume": 1632386.0}, {"date": "2009-01-05", "close": 2.59, "volume": 3637704.0}, {"date": "2009-01-06", "close": 2.57, "volume": 3019626.0}, {"date": "2009-01-07", "close": 2.62, "volume": 5503405.0}, {"date": "2009-01-08", "close": 2.53, "volume": 4344520.0}, {"date": "2009-01-09", "close": 2.57, "volume": 2322711.0}, {"date": "2009-01-12", "close": 2.55, "volume": 2423244.0}, {"date": "2009-01-13", "close": 2.52, "volume": 2411764.0}, {"date": "2009-01-14", "close": 2.54, "volume": 4481930.0}, {"date": "2009-01-15", "close": 2.36, "volume": 6242080.0}, {"date": "2009-01-16", "close": 2.47, "volume": 4655705.0}, {"date": "2009-01-19", "close": 2.58, "volume": 4152847.0}, {"date": "2009-01-20", "close": 2.5, "volume": 6748011.0}, {"date": "2009-01-21", "close": 2.45, "volume": 8902585.0}, {"date": "2009-01-22", "close": 2.45, "volume": 5226753.0}, {"date": "2009-01-23", "close": 2.38, "volume": 9736660.0}, {"date": "2009-01-27", "close": 2.38, "volume": 5937322.0}, {"date": "2009-01-28", "close": 2.43, "volume": 6803314.0}, {"date": "2009-01-29", "close": 2.42, "volume": 4641283.0}, {"date": "2009-01-30", "close": 2.45, "volume": 9143809.0}, {"date": "2009-02-02", "close": 2.29, "volume": 7936691.0}, {"date": "2009-02-05", "close": 1.87, "volume": 69249007.0}, {"date": "2009-02-06", "close": 1.915, "volume": 23259509.0}, {"date": "2009-02-09", "close": 1.94, "volume": 14744919.0}, {"date": "2009-02-10", "close": 1.93, "volume": 18949283.0}, {"date": "2009-02-11", "close": 1.87, "volume": 12239065.0}, {"date": "2009-02-12", "close": 1.89, "volume": 9220737.0}, {"date": "2009-02-13", "close": 1.88, "volume": 14554531.0}, {"date": "2009-02-16", "close": 1.86, "volume": 9307485.0}, {"date": "2009-02-17", "close": 1.765, "volume": 12104155.0}, {"date": "2009-02-18", "close": 1.725, "volume": 10024277.0}, {"date": "2009-02-19", "close": 1.75, "volume": 17721923.0}, {"date": "2009-02-20", "close": 1.675, "volume": 10334360.0}, {"date": "2009-02-23", "close": 1.64, "volume": 12862821.0}, {"date": "2009-02-24", "close": 1.61, "volume": 11568512.0}, {"date": "2009-02-25", "close": 1.585, "volume": 8769746.0}, {"date": "2009-02-26", "close": 1.6, "volume": 5955721.0}, {"date": "2009-02-27", "close": 1.565, "volume": 40954328.0}, {"date": "2009-03-02", "close": 1.45, "volume": 9643096.0}, {"date": "2009-03-03", "close": 1.455, "volume": 13722340.0}, {"date": "2009-03-04", "close": 1.43, "volume": 9751988.0}, {"date": "2009-03-05", "close": 1.5, "volume": 14911201.0}, {"date": "2009-03-06", "close": 1.475, "volume": 7732322.0}, {"date": "2009-03-09", "close": 1.42, "volume": 6896104.0}, {"date": "2009-03-10", "close": 1.43, "volume": 10028842.0}, {"date": "2009-03-11", "close": 1.545, "volume": 13972591.0}, {"date": "2009-03-12", "close": 1.52, "volume": 19164319.0}, {"date": "2009-03-13", "close": 1.6, "volume": 20459023.0}, {"date": "2009-03-16", "close": 1.65, "volume": 15929743.0}, {"date": "2009-03-17", "close": 1.77, "volume": 14905076.0}, {"date": "2009-03-18", "close": 1.76, "volume": 15694364.0}, {"date": "2009-03-19", "close": 1.75, "volume": 32357386.0}, {"date": "2009-03-20", "close": 1.695, "volume": 7415300.0}, {"date": "2009-03-23", "close": 1.72, "volume": 7955396.0}, {"date": "2009-03-24", "close": 1.755, "volume": 18660717.0}, {"date": "2009-03-25", "close": 1.745, "volume": 11761122.0}, {"date": "2009-03-26", "close": 1.785, "volume": 9081777.0}, {"date": "2009-03-27", "close": 1.85, "volume": 20643977.0}, {"date": "2009-03-30", "close": 1.77, "volume": 14297790.0}, {"date": "2009-03-31", "close": 1.745, "volume": 11282246.0}, {"date": "2009-04-01", "close": 1.7, "volume": 9950373.0}, {"date": "2009-04-02", "close": 1.81, "volume": 17866437.0}, {"date": "2009-04-03", "close": 1.85, "volume": 18083332.0}, {"date": "2009-04-06", "close": 1.935, "volume": 21263220.0}, {"date": "2009-04-07", "close": 1.93, "volume": 38817972.0}, {"date": "2009-04-08", "close": 1.88, "volume": 14415040.0}, {"date": "2009-04-09", "close": 1.96, "volume": 17322410.0}, {"date": "2009-04-14", "close": 2.0, "volume": 63482900.0}, {"date": "2009-04-15", "close": 1.95, "volume": 19446274.0}, {"date": "2009-04-16", "close": 2.0, "volume": 32214788.0}, {"date": "2009-04-17", "close": 1.99, "volume": 20507307.0}, {"date": "2009-04-20", "close": 2.0, "volume": 14342048.0}, {"date": "2009-04-21", "close": 1.93, "volume": 15222616.0}, {"date": "2009-04-22", "close": 1.935, "volume": 11244085.0}, {"date": "2009-04-23", "close": 1.955, "volume": 22358207.0}, {"date": "2009-04-24", "close": 1.98, "volume": 17188666.0}, {"date": "2009-04-27", "close": 1.9, "volume": 18507681.0}, {"date": "2009-04-28", "close": 1.88, "volume": 12809008.0}, {"date": "2009-04-29", "close": 1.94, "volume": 22671095.0}, {"date": "2009-04-30", "close": 1.98, "volume": 26117285.0}, {"date": "2009-05-01", "close": 2.05, "volume": 25769396.0}, {"date": "2009-05-04", "close": 2.13, "volume": 19290849.0}, {"date": "2009-05-05", "close": 2.15, "volume": 11772543.0}, {"date": "2009-05-06", "close": 2.08, "volume": 5631747.0}, {"date": "2009-05-07", "close": 2.1, "volume": 13315671.0}, {"date": "2009-05-08", "close": 2.1, "volume": 11958190.0}, {"date": "2009-05-11", "close": 2.03, "volume": 11830512.0}, {"date": "2009-05-12", "close": 1.975, "volume": 9608779.0}, {"date": "2009-05-13", "close": 1.98, "volume": 5192381.0}, {"date": "2009-05-14", "close": 1.93, "volume": 9868431.0}, {"date": "2009-05-15", "close": 1.91, "volume": 6356486.0}, {"date": "2009-05-18", "close": 1.805, "volume": 8665813.0}, {"date": "2009-05-19", "close": 1.89, "volume": 7331059.0}, {"date": "2009-05-20", "close": 1.875, "volume": 6488996.0}, {"date": "2009-05-21", "close": 1.915, "volume": 10653572.0}, {"date": "2009-05-22", "close": 1.88, "volume": 10810394.0}, {"date": "2009-05-25", "close": 1.9, "volume": 12865803.0}, {"date": "2009-05-26", "close": 1.92, "volume": 5010438.0}, {"date": "2009-05-27", "close": 1.965, "volume": 6033942.0}, {"date": "2009-05-28", "close": 1.905, "volume": 8396660.0}, {"date": "2009-05-29", "close": 1.915, "volume": 9299270.0}, {"date": "2009-06-01", "close": 2.02, "volume": 8910786.0}, {"date": "2009-06-02", "close": 2.1, "volume": 16474375.0}, {"date": "2009-06-03", "close": 2.18, "volume": 14729337.0}, {"date": "2009-06-04", "close": 2.15, "volume": 8810705.0}, {"date": "2009-06-05", "close": 2.19, "volume": 5686488.0}, {"date": "2009-06-09", "close": 2.19, "volume": 12218593.0}, {"date": "2009-06-10", "close": 2.23, "volume": 15305381.0}, {"date": "2009-06-11", "close": 2.28, "volume": 18787911.0}, {"date": "2009-06-12", "close": 2.23, "volume": 9295211.0}, {"date": "2009-06-15", "close": 2.19, "volume": 11892536.0}, {"date": "2009-06-16", "close": 2.13, "volume": 6370315.0}, {"date": "2009-06-17", "close": 2.07, "volume": 8736875.0}, {"date": "2009-06-18", "close": 2.07, "volume": 11297084.0}, {"date": "2009-06-19", "close": 2.03, "volume": 7767496.0}, {"date": "2009-06-22", "close": 2.01, "volume": 9055240.0}, {"date": "2009-06-23", "close": 1.91, "volume": 16170134.0}, {"date": "2009-06-24", "close": 1.92, "volume": 7951604.0}, {"date": "2009-06-25", "close": 1.975, "volume": 11470066.0}, {"date": "2009-06-26", "close": 2.01, "volume": 9419190.0}, {"date": "2009-06-29", "close": 2.0, "volume": 4219602.0}, {"date": "2009-06-30", "close": 2.01, "volume": 13946892.0}, {"date": "2009-07-01", "close": 1.99, "volume": 4330958.0}, {"date": "2009-07-02", "close": 1.97, "volume": 6590035.0}, {"date": "2009-07-03", "close": 1.925, "volume": 16190597.0}, {"date": "2009-07-06", "close": 1.88, "volume": 7599042.0}, {"date": "2009-07-07", "close": 1.895, "volume": 6091545.0}, {"date": "2009-07-08", "close": 1.85, "volume": 7945038.0}, {"date": "2009-07-09", "close": 1.92, "volume": 7479701.0}, {"date": "2009-07-10", "close": 1.925, "volume": 5174128.0}, {"date": "2009-07-13", "close": 1.855, "volume": 15114249.0}, {"date": "2009-07-14", "close": 1.94, "volume": 5783915.0}, {"date": "2009-07-15", "close": 1.97, "volume": 11993263.0}, {"date": "2009-07-16", "close": 2.04, "volume": 14007399.0}, {"date": "2009-07-17", "close": 2.06, "volume": 6557824.0}, {"date": "2009-07-20", "close": 2.11, "volume": 7932322.0}, {"date": "2009-07-21", "close": 2.12, "volume": 8313751.0}, {"date": "2009-07-22", "close": 2.1, "volume": 12164909.0}, {"date": "2009-07-23", "close": 2.08, "volume": 8142473.0}, {"date": "2009-07-24", "close": 2.07, "volume": 7983799.0}, {"date": "2009-07-27", "close": 2.15, "volume": 8660735.0}, {"date": "2009-07-28", "close": 2.2, "volume": 10716667.0}, {"date": "2009-07-29", "close": 2.22, "volume": 12592826.0}, {"date": "2009-07-30", "close": 2.24, "volume": 10684685.0}, {"date": "2009-07-31", "close": 2.32, "volume": 24129750.0}, {"date": "2009-08-03", "close": 2.34, "volume": 7844639.0}, {"date": "2009-08-04", "close": 2.37, "volume": 10933459.0}, {"date": "2009-08-05", "close": 2.38, "volume": 7389697.0}, {"date": "2009-08-06", "close": 2.4, "volume": 10730791.0}, {"date": "2009-08-07", "close": 2.42, "volume": 9005711.0}, {"date": "2009-08-10", "close": 2.4, "volume": 9992835.0}, {"date": "2009-08-11", "close": 2.5, "volume": 17706668.0}, {"date": "2009-08-12", "close": 2.57, "volume": 16907830.0}, {"date": "2009-08-13", "close": 2.62, "volume": 17081557.0}, {"date": "2009-08-14", "close": 2.61, "volume": 15021310.0}, {"date": "2009-08-17", "close": 2.53, "volume": 10649089.0}, {"date": "2009-08-18", "close": 2.6, "volume": 16161802.0}, {"date": "2009-08-19", "close": 2.69, "volume": 34387939.0}, {"date": "2009-08-20", "close": 2.64, "volume": 21070321.0}, {"date": "2009-08-21", "close": 2.52, "volume": 18358763.0}, {"date": "2009-08-24", "close": 2.64, "volume": 15960534.0}, {"date": "2009-08-25", "close": 2.63, "volume": 16475650.0}, {"date": "2009-08-26", "close": 2.68, "volume": 16601970.0}, {"date": "2009-08-27", "close": 2.62, "volume": 12935365.0}, {"date": "2009-08-28", "close": 2.56, "volume": 17495825.0}, {"date": "2009-08-31", "close": 2.53, "volume": 10306705.0}, {"date": "2009-09-01", "close": 2.5, "volume": 34376284.0}, {"date": "2009-09-02", "close": 2.49, "volume": 17647119.0}, {"date": "2009-09-03", "close": 2.5, "volume": 10502299.0}, {"date": "2009-09-04", "close": 2.44, "volume": 16529614.0}, {"date": "2009-09-07", "close": 2.43, "volume": 7208515.0}, {"date": "2009-09-08", "close": 2.45, "volume": 22715484.0}, {"date": "2009-09-09", "close": 2.54, "volume": 28582865.0}, {"date": "2009-09-10", "close": 2.65, "volume": 16382740.0}, {"date": "2009-09-11", "close": 2.69, "volume": 15013071.0}, {"date": "2009-09-14", "close": 2.62, "volume": 8946384.0}, {"date": "2009-09-15", "close": 2.62, "volume": 10511351.0}, {"date": "2009-09-16", "close": 2.73, "volume": 13530544.0}, {"date": "2009-09-17", "close": 2.68, "volume": 37094556.0}, {"date": "2009-09-18", "close": 2.78, "volume": 32964611.0}, {"date": "2009-09-21", "close": 2.78, "volume": 14113903.0}, {"date": "2009-09-22", "close": 2.83, "volume": 7789212.0}, {"date": "2009-09-23", "close": 2.84, "volume": 23546877.0}, {"date": "2009-09-24", "close": 2.85, "volume": 14160894.0}, {"date": "2009-09-25", "close": 2.84, "volume": 18570031.0}, {"date": "2009-09-28", "close": 2.79, "volume": 6684970.0}, {"date": "2009-09-29", "close": 2.83, "volume": 11520711.0}, {"date": "2009-09-30", "close": 2.86, "volume": 8758557.0}, {"date": "2009-10-01", "close": 2.95, "volume": 14140422.0}, {"date": "2009-10-02", "close": 2.84, "volume": 34887795.0}, {"date": "2009-10-05", "close": 2.81, "volume": 9254230.0}, {"date": "2009-10-06", "close": 2.83, "volume": 14418938.0}, {"date": "2009-10-07", "close": 2.84, "volume": 10300314.0}, {"date": "2009-10-08", "close": 2.9, "volume": 23369426.0}, {"date": "2009-10-09", "close": 2.97, "volume": 32284801.0}, {"date": "2009-10-12", "close": 2.97, "volume": 7328673.0}, {"date": "2009-10-13", "close": 2.97, "volume": 12676449.0}, {"date": "2009-10-14", "close": 2.96, "volume": 9886028.0}, {"date": "2009-10-15", "close": 3.01, "volume": 41786412.0}, {"date": "2009-10-16", "close": 3.02, "volume": 14560749.0}, {"date": "2009-10-19", "close": 3.0, "volume": 8621131.0}, {"date": "2009-10-20", "close": 2.99, "volume": 14487992.0}, {"date": "2009-10-21", "close": 2.99, "volume": 15818905.0}, {"date": "2009-10-22", "close": 2.9, "volume": 28207138.0}, {"date": "2009-10-23", "close": 2.93, "volume": 16113908.0}, {"date": "2009-10-26", "close": 2.93, "volume": 6911809.0}, {"date": "2009-10-27", "close": 2.8, "volume": 21756670.0}, {"date": "2009-10-28", "close": 2.79, "volume": 9024014.0}, {"date": "2009-10-29", "close": 2.72, "volume": 20801350.0}, {"date": "2009-10-30", "close": 2.8, "volume": 15948698.0}, {"date": "2009-11-02", "close": 2.69, "volume": 7774693.0}, {"date": "2009-11-03", "close": 2.68, "volume": 6953881.0}, {"date": "2009-11-04", "close": 2.66, "volume": 11007351.0}, {"date": "2009-11-05", "close": 2.62, "volume": 6513741.0}, {"date": "2009-11-06", "close": 2.64, "volume": 16793485.0}, {"date": "2009-11-09", "close": 2.72, "volume": 7234668.0}, {"date": "2009-11-10", "close": 2.8, "volume": 13160650.0}, {"date": "2009-11-11", "close": 2.77, "volume": 13634506.0}, {"date": "2009-11-12", "close": 2.78, "volume": 8948042.0}, {"date": "2009-11-13", "close": 2.74, "volume": 11072903.0}, {"date": "2009-11-16", "close": 2.74, "volume": 10050885.0}, {"date": "2009-11-17", "close": 2.74, "volume": 11360795.0}, {"date": "2009-11-18", "close": 2.73, "volume": 9625815.0}, {"date": "2009-11-19", "close": 2.71, "volume": 8925853.0}, {"date": "2009-11-20", "close": 2.69, "volume": 10741427.0}, {"date": "2009-11-23", "close": 2.72, "volume": 10348254.0}, {"date": "2009-11-24", "close": 2.67, "volume": 12709856.0}, {"date": "2009-11-25", "close": 2.67, "volume": 12654277.0}, {"date": "2009-11-26", "close": 2.64, "volume": 10241093.0}, {"date": "2009-11-27", "close": 2.53, "volume": 17910217.0}, {"date": "2009-11-30", "close": 2.6, "volume": 8322779.0}, {"date": "2009-12-01", "close": 2.7, "volume": 13066502.0}, {"date": "2009-12-02", "close": 2.75, "volume": 15875638.0}, {"date": "2009-12-03", "close": 2.79, "volume": 18328546.0}, {"date": "2009-12-04", "close": 2.73, "volume": 13150077.0}, {"date": "2009-12-07", "close": 2.67, "volume": 12464707.0}, {"date": "2009-12-08", "close": 2.68, "volume": 17251545.0}, {"date": "2009-12-09", "close": 2.58, "volume": 25525266.0}, {"date": "2009-12-10", "close": 2.55, "volume": 25593819.0}, {"date": "2009-12-11", "close": 2.58, "volume": 38460835.0}, {"date": "2009-12-14", "close": 2.67, "volume": 22897522.0}, {"date": "2009-12-15", "close": 2.69, "volume": 14585070.0}, {"date": "2009-12-16", "close": 2.68, "volume": 12583787.0}, {"date": "2009-12-17", "close": 2.73, "volume": 21935674.0}, {"date": "2009-12-18", "close": 2.74, "volume": 15712475.0}, {"date": "2009-12-21", "close": 2.88, "volume": 27153769.0}, {"date": "2009-12-22", "close": 2.92, "volume": 10270104.0}, {"date": "2009-12-23", "close": 2.92, "volume": 7761505.0}, {"date": "2009-12-24", "close": 2.93, "volume": 2923672.0}, {"date": "2009-12-29", "close": 2.97, "volume": 5451720.0}, {"date": "2009-12-30", "close": 2.93, "volume": 5147378.0}, {"date": "2009-12-31", "close": 2.99, "volume": 4927922.0}, {"date": "2010-01-04", "close": 2.94, "volume": 6585403.0}, {"date": "2010-01-05", "close": 2.96, "volume": 7425179.0}, {"date": "2010-01-06", "close": 2.95, "volume": 22278095.0}, {"date": "2010-01-07", "close": 2.9, "volume": 8703421.0}, {"date": "2010-01-08", "close": 2.96, "volume": 9880238.0}, {"date": "2010-01-11", "close": 2.94, "volume": 12454324.0}, {"date": "2010-01-12", "close": 2.94, "volume": 15680068.0}, {"date": "2010-01-13", "close": 2.95, "volume": 31426325.0}, {"date": "2010-01-14", "close": 2.93, "volume": 15097611.0}, {"date": "2010-01-15", "close": 2.94, "volume": 11018134.0}, {"date": "2010-01-18", "close": 2.92, "volume": 8697303.0}, {"date": "2010-01-19", "close": 2.91, "volume": 22059111.0}, {"date": "2010-01-20", "close": 2.91, "volume": 12944920.0}, {"date": "2010-01-21", "close": 2.97, "volume": 50835275.0}, {"date": "2010-01-22", "close": 2.91, "volume": 38445972.0}, {"date": "2010-01-25", "close": 2.85, "volume": 13852213.0}, {"date": "2010-01-27", "close": 2.84, "volume": 15156279.0}, {"date": "2010-01-28", "close": 2.87, "volume": 13269294.0}, {"date": "2010-01-29", "close": 2.84, "volume": 15368894.0}, {"date": "2010-02-01", "close": 2.84, "volume": 20763049.0}, {"date": "2010-02-02", "close": 2.86, "volume": 6790910.0}, {"date": "2010-02-03", "close": 2.94, "volume": 24961642.0}, {"date": "2010-02-04", "close": 2.91, "volume": 24498819.0}, {"date": "2010-02-05", "close": 2.8, "volume": 17734579.0}, {"date": "2010-02-08", "close": 2.84, "volume": 10467210.0}, {"date": "2010-02-09", "close": 2.8, "volume": 9853111.0}, {"date": "2010-02-10", "close": 2.86, "volume": 16297065.0}, {"date": "2010-02-11", "close": 2.9, "volume": 20320761.0}, {"date": "2010-02-12", "close": 2.92, "volume": 14804914.0}, {"date": "2010-02-15", "close": 2.89, "volume": 3149752.0}, {"date": "2010-02-16", "close": 2.89, "volume": 9644349.0}, {"date": "2010-02-17", "close": 2.97, "volume": 28783153.0}, {"date": "2010-02-18", "close": 2.73, "volume": 75515719.0}, {"date": "2010-02-19", "close": 2.74, "volume": 35633854.0}, {"date": "2010-02-22", "close": 2.72, "volume": 38122026.0}, {"date": "2010-02-23", "close": 2.65, "volume": 29802864.0}, {"date": "2010-02-24", "close": 2.64, "volume": 42924194.0}, {"date": "2010-02-25", "close": 2.63, "volume": 21728865.0}, {"date": "2010-02-26", "close": 2.64, "volume": 19794054.0}, {"date": "2010-03-01", "close": 2.62, "volume": 10960005.0}, {"date": "2010-03-02", "close": 2.7, "volume": 34268885.0}, {"date": "2010-03-03", "close": 2.69, "volume": 17726168.0}, {"date": "2010-03-04", "close": 2.73, "volume": 22161884.0}, {"date": "2010-03-05", "close": 2.77, "volume": 21875059.0}, {"date": "2010-03-08", "close": 2.79, "volume": 10006031.0}, {"date": "2010-03-09", "close": 2.77, "volume": 16643032.0}, {"date": "2010-03-10", "close": 2.84, "volume": 52312134.0}, {"date": "2010-03-11", "close": 2.81, "volume": 14669457.0}, {"date": "2010-03-12", "close": 2.83, "volume": 14081542.0}, {"date": "2010-03-15", "close": 2.8, "volume": 19862804.0}, {"date": "2010-03-16", "close": 2.8, "volume": 22611980.0}, {"date": "2010-03-17", "close": 2.83, "volume": 15273552.0}, {"date": "2010-03-18", "close": 2.85, "volume": 17676154.0}, {"date": "2010-03-19", "close": 2.85, "volume": 14252506.0}, {"date": "2010-03-22", "close": 2.84, "volume": 9721032.0}, {"date": "2010-03-23", "close": 2.81, "volume": 17198026.0}, {"date": "2010-03-24", "close": 2.79, "volume": 19614858.0}, {"date": "2010-03-25", "close": 2.85, "volume": 19438688.0}, {"date": "2010-03-26", "close": 2.87, "volume": 18148048.0}, {"date": "2010-03-29", "close": 2.88, "volume": 12258963.0}, {"date": "2010-03-30", "close": 2.87, "volume": 24341025.0}, {"date": "2010-03-31", "close": 2.84, "volume": 21019885.0}, {"date": "2010-04-01", "close": 2.84, "volume": 8462094.0}, {"date": "2010-04-06", "close": 2.84, "volume": 9741141.0}, {"date": "2010-04-07", "close": 2.85, "volume": 14950868.0}, {"date": "2010-04-08", "close": 2.85, "volume": 12901458.0}, {"date": "2010-04-09", "close": 2.87, "volume": 12937681.0}, {"date": "2010-04-12", "close": 2.96, "volume": 26653664.0}, {"date": "2010-04-13", "close": 2.93, "volume": 7591201.0}, {"date": "2010-04-14", "close": 2.94, "volume": 9823845.0}, {"date": "2010-04-15", "close": 2.96, "volume": 25421657.0}, {"date": "2010-04-16", "close": 2.98, "volume": 40832731.0}, {"date": "2010-04-19", "close": 2.92, "volume": 22627579.0}, {"date": "2010-04-20", "close": 2.9, "volume": 20927998.0}, {"date": "2010-04-21", "close": 2.93, "volume": 15338404.0}, {"date": "2010-04-22", "close": 2.94, "volume": 7918245.0}, {"date": "2010-04-23", "close": 2.89, "volume": 8746690.0}, {"date": "2010-04-27", "close": 2.91, "volume": 7098685.0}, {"date": "2010-04-28", "close": 2.84, "volume": 11434684.0}, {"date": "2010-04-29", "close": 2.84, "volume": 7874474.0}, {"date": "2010-04-30", "close": 2.84, "volume": 10941529.0}, {"date": "2010-05-03", "close": 2.82, "volume": 7199943.0}, {"date": "2010-05-04", "close": 2.72, "volume": 19765839.0}, {"date": "2010-05-05", "close": 2.66, "volume": 14537091.0}, {"date": "2010-05-06", "close": 2.64, "volume": 20854111.0}, {"date": "2010-05-07", "close": 2.53, "volume": 36166349.0}, {"date": "2010-05-10", "close": 2.58, "volume": 15487197.0}, {"date": "2010-05-11", "close": 2.64, "volume": 37798139.0}, {"date": "2010-05-12", "close": 2.59, "volume": 16551330.0}, {"date": "2010-05-13", "close": 2.68, "volume": 11187741.0}, {"date": "2010-05-14", "close": 2.64, "volume": 13813623.0}, {"date": "2010-05-17", "close": 2.57, "volume": 9221495.0}, {"date": "2010-05-18", "close": 2.55, "volume": 15784721.0}, {"date": "2010-05-19", "close": 2.49, "volume": 30901728.0}, {"date": "2010-05-20", "close": 2.4, "volume": 40478477.0}, {"date": "2010-05-21", "close": 2.38, "volume": 30999960.0}, {"date": "2010-05-24", "close": 2.45, "volume": 14087967.0}, {"date": "2010-05-25", "close": 2.34, "volume": 18505933.0}, {"date": "2010-05-26", "close": 2.37, "volume": 11002260.0}, {"date": "2010-05-27", "close": 2.42, "volume": 15162551.0}, {"date": "2010-05-28", "close": 2.45, "volume": 31893638.0}, {"date": "2010-05-31", "close": 2.5, "volume": 26670922.0}, {"date": "2010-06-01", "close": 2.53, "volume": 15950100.0}, {"date": "2010-06-02", "close": 2.5, "volume": 11688281.0}, {"date": "2010-06-03", "close": 2.56, "volume": 11170549.0}, {"date": "2010-06-04", "close": 2.52, "volume": 9382943.0}, {"date": "2010-06-07", "close": 2.46, "volume": 19288621.0}, {"date": "2010-06-08", "close": 2.51, "volume": 10893381.0}, {"date": "2010-06-09", "close": 2.48, "volume": 10596679.0}, {"date": "2010-06-10", "close": 2.43, "volume": 19664163.0}, {"date": "2010-06-11", "close": 2.41, "volume": 20177827.0}, {"date": "2010-06-15", "close": 2.39, "volume": 13899211.0}, {"date": "2010-06-16", "close": 2.47, "volume": 21780091.0}, {"date": "2010-06-17", "close": 2.48, "volume": 20926338.0}, {"date": "2010-06-18", "close": 2.45, "volume": 11880667.0}, {"date": "2010-06-21", "close": 2.45, "volume": 7426004.0}, {"date": "2010-06-22", "close": 2.4, "volume": 6450859.0}, {"date": "2010-06-23", "close": 2.35, "volume": 7493818.0}, {"date": "2010-06-24", "close": 2.36, "volume": 6747306.0}, {"date": "2010-06-25", "close": 2.33, "volume": 12953780.0}, {"date": "2010-06-28", "close": 2.3, "volume": 14073587.0}, {"date": "2010-06-29", "close": 2.23, "volume": 11731884.0}, {"date": "2010-06-30", "close": 2.2, "volume": 14763874.0}, {"date": "2010-07-01", "close": 2.19, "volume": 8392028.0}, {"date": "2010-07-02", "close": 2.22, "volume": 8590878.0}, {"date": "2010-07-05", "close": 2.17, "volume": 6845315.0}, {"date": "2010-07-06", "close": 2.18, "volume": 11520179.0}, {"date": "2010-07-07", "close": 2.21, "volume": 25236983.0}, {"date": "2010-07-08", "close": 2.28, "volume": 16567812.0}, {"date": "2010-07-09", "close": 2.3, "volume": 5934266.0}, {"date": "2010-07-12", "close": 2.31, "volume": 6604187.0}, {"date": "2010-07-13", "close": 2.3, "volume": 9932050.0}, {"date": "2010-07-14", "close": 2.32, "volume": 7508227.0}, {"date": "2010-07-15", "close": 2.3, "volume": 5037234.0}, {"date": "2010-07-16", "close": 2.32, "volume": 7935815.0}, {"date": "2010-07-19", "close": 2.27, "volume": 5339879.0}, {"date": "2010-07-20", "close": 2.38, "volume": 12093992.0}, {"date": "2010-07-21", "close": 2.4, "volume": 26214128.0}, {"date": "2010-07-22", "close": 2.36, "volume": 5220410.0}, {"date": "2010-07-23", "close": 2.4, "volume": 9922361.0}, {"date": "2010-07-26", "close": 2.45, "volume": 7848374.0}, {"date": "2010-07-27", "close": 2.47, "volume": 9815712.0}, {"date": "2010-07-28", "close": 2.48, "volume": 7785314.0}, {"date": "2010-07-29", "close": 2.49, "volume": 9006677.0}, {"date": "2010-07-30", "close": 2.47, "volume": 15886939.0}, {"date": "2010-08-02", "close": 2.49, "volume": 7768035.0}, {"date": "2010-08-03", "close": 2.51, "volume": 6950306.0}, {"date": "2010-08-04", "close": 2.54, "volume": 13996881.0}, {"date": "2010-08-05", "close": 2.59, "volume": 16048707.0}, {"date": "2010-08-06", "close": 2.62, "volume": 8556878.0}, {"date": "2010-08-09", "close": 2.6, "volume": 5395097.0}, {"date": "2010-08-10", "close": 2.59, "volume": 22862864.0}, {"date": "2010-08-11", "close": 2.51, "volume": 15008795.0}, {"date": "2010-08-12", "close": 2.48, "volume": 26314164.0}, {"date": "2010-08-13", "close": 2.52, "volume": 32032039.0}, {"date": "2010-08-16", "close": 2.46, "volume": 45499552.0}, {"date": "2010-08-17", "close": 2.5, "volume": 15523057.0}, {"date": "2010-08-18", "close": 2.57, "volume": 17954308.0}, {"date": "2010-08-19", "close": 2.62, "volume": 10586022.0}, {"date": "2010-08-20", "close": 2.6, "volume": 21460540.0}, {"date": "2010-08-23", "close": 2.59, "volume": 23394792.0}, {"date": "2010-08-24", "close": 2.55, "volume": 20089058.0}, {"date": "2010-08-25", "close": 2.52, "volume": 24220899.0}, {"date": "2010-08-26", "close": 2.5, "volume": 28454046.0}, {"date": "2010-08-27", "close": 2.48, "volume": 17280628.0}, {"date": "2010-08-30", "close": 2.54, "volume": 11822969.0}, {"date": "2010-08-31", "close": 2.51, "volume": 11766219.0}, {"date": "2010-09-01", "close": 2.56, "volume": 13980727.0}, {"date": "2010-09-02", "close": 2.53, "volume": 13148022.0}, {"date": "2010-09-03", "close": 2.53, "volume": 19924315.0}, {"date": "2010-09-06", "close": 2.52, "volume": 9985806.0}, {"date": "2010-09-07", "close": 2.53, "volume": 10716606.0}, {"date": "2010-09-08", "close": 2.53, "volume": 5536578.0}, {"date": "2010-09-09", "close": 2.55, "volume": 20637684.0}, {"date": "2010-09-10", "close": 2.61, "volume": 21768018.0}, {"date": "2010-09-13", "close": 2.59, "volume": 16245006.0}, {"date": "2010-09-14", "close": 2.59, "volume": 14868678.0}, {"date": "2010-09-15", "close": 2.64, "volume": 14439426.0}, {"date": "2010-09-16", "close": 2.67, "volume": 29264314.0}, {"date": "2010-09-17", "close": 2.68, "volume": 13721842.0}, {"date": "2010-09-20", "close": 2.68, "volume": 7593137.0}, {"date": "2010-09-21", "close": 2.67, "volume": 11882014.0}, {"date": "2010-09-22", "close": 2.67, "volume": 21040895.0}, {"date": "2010-09-23", "close": 2.66, "volume": 10056246.0}, {"date": "2010-09-24", "close": 2.67, "volume": 12079376.0}, {"date": "2010-09-27", "close": 2.72, "volume": 8341656.0}, {"date": "2010-09-28", "close": 2.75, "volume": 11852306.0}, {"date": "2010-09-29", "close": 2.76, "volume": 25545185.0}, {"date": "2010-09-30", "close": 2.79, "volume": 26531762.0}, {"date": "2010-10-01", "close": 2.82, "volume": 18153012.0}, {"date": "2010-10-04", "close": 2.81, "volume": 4725437.0}, {"date": "2010-10-05", "close": 2.8, "volume": 10963525.0}, {"date": "2010-10-06", "close": 2.88, "volume": 31693633.0}, {"date": "2010-10-07", "close": 2.88, "volume": 14030707.0}, {"date": "2010-10-08", "close": 2.9, "volume": 14016216.0}, {"date": "2010-10-11", "close": 2.9, "volume": 12441804.0}, {"date": "2010-10-12", "close": 2.83, "volume": 13158458.0}, {"date": "2010-10-13", "close": 2.86, "volume": 12510825.0}, {"date": "2010-10-14", "close": 2.89, "volume": 8904950.0}, {"date": "2010-10-15", "close": 2.87, "volume": 5190652.0}, {"date": "2010-10-18", "close": 2.83, "volume": 12256929.0}, {"date": "2010-10-19", "close": 2.78, "volume": 15156275.0}, {"date": "2010-10-20", "close": 2.78, "volume": 12410192.0}, {"date": "2010-10-21", "close": 2.82, "volume": 12121382.0}, {"date": "2010-10-22", "close": 2.82, "volume": 4625540.0}, {"date": "2010-10-25", "close": 2.91, "volume": 12792693.0}, {"date": "2010-10-26", "close": 2.86, "volume": 4956119.0}, {"date": "2010-10-27", "close": 2.83, "volume": 8385411.0}, {"date": "2010-10-28", "close": 2.88, "volume": 9713292.0}, {"date": "2010-10-29", "close": 2.84, "volume": 16068811.0}, {"date": "2010-11-01", "close": 2.85, "volume": 5986905.0}, {"date": "2010-11-02", "close": 2.83, "volume": 6312417.0}, {"date": "2010-11-03", "close": 2.87, "volume": 21195917.0}, {"date": "2010-11-04", "close": 2.89, "volume": 67435802.0}, {"date": "2010-11-05", "close": 2.86, "volume": 15955512.0}, {"date": "2010-11-08", "close": 2.8, "volume": 30697320.0}, {"date": "2010-11-09", "close": 2.75, "volume": 31036195.0}, {"date": "2010-11-10", "close": 2.8, "volume": 20576202.0}, {"date": "2010-11-11", "close": 2.87, "volume": 31524152.0}, {"date": "2010-11-12", "close": 2.8, "volume": 12285827.0}, {"date": "2010-11-15", "close": 2.79, "volume": 13738518.0}, {"date": "2010-11-16", "close": 2.73, "volume": 16257735.0}, {"date": "2010-11-17", "close": 2.67, "volume": 9058832.0}, {"date": "2010-11-18", "close": 2.73, "volume": 8792847.0}, {"date": "2010-11-19", "close": 2.66, "volume": 20743137.0}, {"date": "2010-11-22", "close": 2.63, "volume": 14511081.0}, {"date": "2010-11-23", "close": 2.64, "volume": 25186256.0}, {"date": "2010-11-24", "close": 2.63, "volume": 28606913.0}, {"date": "2010-11-25", "close": 2.67, "volume": 27470893.0}, {"date": "2010-11-26", "close": 2.67, "volume": 11014841.0}, {"date": "2010-11-29", "close": 2.66, "volume": 6841649.0}, {"date": "2010-11-30", "close": 2.63, "volume": 7254198.0}, {"date": "2010-12-01", "close": 2.61, "volume": 15554891.0}, {"date": "2010-12-02", "close": 2.64, "volume": 12129237.0}, {"date": "2010-12-03", "close": 2.69, "volume": 6905999.0}, {"date": "2010-12-06", "close": 2.65, "volume": 7651347.0}, {"date": "2010-12-07", "close": 2.69, "volume": 25840194.0}, {"date": "2010-12-08", "close": 2.64, "volume": 8999601.0}, {"date": "2010-12-09", "close": 2.7, "volume": 13253643.0}, {"date": "2010-12-10", "close": 2.68, "volume": 5642616.0}, {"date": "2010-12-13", "close": 2.68, "volume": 5346957.0}, {"date": "2010-12-14", "close": 2.7, "volume": 4134437.0}, {"date": "2010-12-15", "close": 2.72, "volume": 7716688.0}, {"date": "2010-12-16", "close": 2.65, "volume": 20563225.0}, {"date": "2010-12-17", "close": 2.62, "volume": 7401973.0}, {"date": "2010-12-20", "close": 2.57, "volume": 9520662.0}, {"date": "2010-12-21", "close": 2.59, "volume": 6407235.0}, {"date": "2010-12-22", "close": 2.58, "volume": 5738383.0}, {"date": "2010-12-23", "close": 2.56, "volume": 8511390.0}, {"date": "2010-12-24", "close": 2.53, "volume": 14155592.0}, {"date": "2010-12-29", "close": 2.52, "volume": 4313435.0}, {"date": "2010-12-30", "close": 2.55, "volume": 7706582.0}, {"date": "2010-12-31", "close": 2.54, "volume": 3981238.0}, {"date": "2011-01-04", "close": 2.48, "volume": 9447384.0}, {"date": "2011-01-05", "close": 2.45, "volume": 23569416.0}, {"date": "2011-01-06", "close": 2.43, "volume": 22016790.0}, {"date": "2011-01-07", "close": 2.46, "volume": 8441140.0}, {"date": "2011-01-10", "close": 2.56, "volume": 13740112.0}, {"date": "2011-01-11", "close": 2.52, "volume": 6877840.0}, {"date": "2011-01-12", "close": 2.51, "volume": 8668300.0}, {"date": "2011-01-13", "close": 2.52, "volume": 12739635.0}, {"date": "2011-01-14", "close": 2.51, "volume": 11027445.0}, {"date": "2011-01-17", "close": 2.45, "volume": 29779251.0}, {"date": "2011-01-18", "close": 2.47, "volume": 10002576.0}, {"date": "2011-01-19", "close": 2.47, "volume": 11510598.0}, {"date": "2011-01-20", "close": 2.47, "volume": 9691706.0}, {"date": "2011-01-21", "close": 2.47, "volume": 12499592.0}, {"date": "2011-01-24", "close": 2.47, "volume": 5084692.0}, {"date": "2011-01-25", "close": 2.46, "volume": 10653008.0}, {"date": "2011-01-27", "close": 2.43, "volume": 9766802.0}, {"date": "2011-01-28", "close": 2.42, "volume": 12598209.0}, {"date": "2011-01-31", "close": 2.4, "volume": 12271563.0}, {"date": "2011-02-01", "close": 2.37, "volume": 14347720.0}, {"date": "2011-02-02", "close": 2.34, "volume": 24044327.0}, {"date": "2011-02-03", "close": 2.43, "volume": 29050124.0}, {"date": "2011-02-04", "close": 2.41, "volume": 52026359.0}, {"date": "2011-02-07", "close": 2.43, "volume": 23467765.0}, {"date": "2011-02-08", "close": 2.43, "volume": 13566985.0}, {"date": "2011-02-09", "close": 2.41, "volume": 17773439.0}, {"date": "2011-02-10", "close": 2.42, "volume": 12322642.0}, {"date": "2011-02-11", "close": 2.39, "volume": 12504067.0}, {"date": "2011-02-14", "close": 2.39, "volume": 17043308.0}, {"date": "2011-02-15", "close": 2.39, "volume": 7369740.0}, {"date": "2011-02-16", "close": 2.39, "volume": 20623046.0}, {"date": "2011-02-17", "close": 2.52, "volume": 37126897.0}, {"date": "2011-02-18", "close": 2.54, "volume": 15595100.0}, {"date": "2011-02-21", "close": 2.51, "volume": 10559895.0}, {"date": "2011-02-22", "close": 2.46, "volume": 28499880.0}, {"date": "2011-02-23", "close": 2.41, "volume": 25841636.0}, {"date": "2011-02-24", "close": 2.33, "volume": 39422146.0}, {"date": "2011-02-25", "close": 2.38, "volume": 33597958.0}, {"date": "2011-02-28", "close": 2.34, "volume": 6318908.0}, {"date": "2011-03-01", "close": 2.33, "volume": 29441835.0}, {"date": "2011-03-02", "close": 2.28, "volume": 19325018.0}, {"date": "2011-03-03", "close": 2.31, "volume": 14274141.0}, {"date": "2011-03-04", "close": 2.32, "volume": 9312253.0}, {"date": "2011-03-07", "close": 2.28, "volume": 6672199.0}, {"date": "2011-03-08", "close": 2.33, "volume": 13604811.0}, {"date": "2011-03-09", "close": 2.34, "volume": 18103187.0}, {"date": "2011-03-10", "close": 2.28, "volume": 28768283.0}, {"date": "2011-03-11", "close": 2.27, "volume": 10423400.0}, {"date": "2011-03-14", "close": 2.23, "volume": 14679549.0}, {"date": "2011-03-15", "close": 2.12, "volume": 32779082.0}, {"date": "2011-03-16", "close": 2.14, "volume": 21179910.0}, {"date": "2011-03-17", "close": 2.07, "volume": 38220931.0}, {"date": "2011-03-18", "close": 2.09, "volume": 20259547.0}, {"date": "2011-03-21", "close": 2.1, "volume": 11756207.0}, {"date": "2011-03-22", "close": 2.09, "volume": 10381181.0}, {"date": "2011-03-23", "close": 2.09, "volume": 12427866.0}, {"date": "2011-03-24", "close": 2.13, "volume": 16413606.0}, {"date": "2011-03-25", "close": 2.16, "volume": 15104160.0}, {"date": "2011-03-28", "close": 2.14, "volume": 10645072.0}, {"date": "2011-03-29", "close": 2.15, "volume": 11952184.0}, {"date": "2011-03-30", "close": 2.19, "volume": 19988717.0}, {"date": "2011-03-31", "close": 2.18, "volume": 11863595.0}, {"date": "2011-04-01", "close": 2.18, "volume": 7792516.0}, {"date": "2011-04-04", "close": 2.2, "volume": 6838814.0}, {"date": "2011-04-05", "close": 2.23, "volume": 25170356.0}, {"date": "2011-04-06", "close": 2.24, "volume": 17992150.0}, {"date": "2011-04-07", "close": 2.2, "volume": 21900971.0}, {"date": "2011-04-08", "close": 2.19, "volume": 7012957.0}, {"date": "2011-04-11", "close": 2.12, "volume": 22932995.0}, {"date": "2011-04-12", "close": 2.12, "volume": 22571288.0}, {"date": "2011-04-13", "close": 2.2, "volume": 46447858.0}, {"date": "2011-04-14", "close": 2.16, "volume": 26993461.0}, {"date": "2011-04-15", "close": 2.13, "volume": 17566631.0}, {"date": "2011-04-18", "close": 2.12, "volume": 6587783.0}, {"date": "2011-04-19", "close": 2.11, "volume": 10698019.0}, {"date": "2011-04-20", "close": 2.16, "volume": 14897852.0}, {"date": "2011-04-21", "close": 2.16, "volume": 8517966.0}, {"date": "2011-04-27", "close": 2.14, "volume": 13027021.0}, {"date": "2011-04-28", "close": 2.13, "volume": 8176093.0}, {"date": "2011-04-29", "close": 2.11, "volume": 14939995.0}, {"date": "2011-05-02", "close": 2.1, "volume": 19014730.0}, {"date": "2011-05-03", "close": 2.13, "volume": 13149977.0}, {"date": "2011-05-04", "close": 2.12, "volume": 15688104.0}, {"date": "2011-05-05", "close": 2.09, "volume": 8896635.0}, {"date": "2011-05-06", "close": 2.16, "volume": 22435674.0}, {"date": "2011-05-09", "close": 2.17, "volume": 16948110.0}, {"date": "2011-05-10", "close": 2.15, "volume": 10943794.0}, {"date": "2011-05-11", "close": 2.14, "volume": 10626746.0}, {"date": "2011-05-12", "close": 2.12, "volume": 11150815.0}, {"date": "2011-05-13", "close": 2.12, "volume": 6928821.0}, {"date": "2011-05-16", "close": 2.1, "volume": 7002152.0}, {"date": "2011-05-17", "close": 2.11, "volume": 5241783.0}, {"date": "2011-05-18", "close": 2.1, "volume": 10445010.0}, {"date": "2011-05-19", "close": 2.12, "volume": 11632229.0}, {"date": "2011-05-20", "close": 2.11, "volume": 4548751.0}, {"date": "2011-05-23", "close": 2.11, "volume": 14368110.0}, {"date": "2011-05-24", "close": 2.11, "volume": 24970665.0}, {"date": "2011-05-25", "close": 2.09, "volume": 27400010.0}, {"date": "2011-05-26", "close": 2.06, "volume": 19604804.0}, {"date": "2011-05-27", "close": 2.08, "volume": 5614466.0}, {"date": "2011-05-30", "close": 2.09, "volume": 7581646.0}, {"date": "2011-05-31", "close": 2.1, "volume": 9402463.0}, {"date": "2011-06-01", "close": 2.11, "volume": 7614360.0}, {"date": "2011-06-02", "close": 2.09, "volume": 7997099.0}, {"date": "2011-06-03", "close": 2.03, "volume": 9412043.0}, {"date": "2011-06-06", "close": 1.955, "volume": 16300143.0}, {"date": "2011-06-07", "close": 1.93, "volume": 30653981.0}, {"date": "2011-06-08", "close": 1.945, "volume": 13554688.0}, {"date": "2011-06-09", "close": 1.9, "volume": 14165381.0}, {"date": "2011-06-10", "close": 1.89, "volume": 22316418.0}, {"date": "2011-06-14", "close": 1.885, "volume": 9241245.0}, {"date": "2011-06-15", "close": 1.855, "volume": 10997298.0}, {"date": "2011-06-16", "close": 1.81, "volume": 25419262.0}, {"date": "2011-06-17", "close": 1.82, "volume": 18592863.0}, {"date": "2011-06-20", "close": 1.82, "volume": 7407729.0}, {"date": "2011-06-21", "close": 1.825, "volume": 12957872.0}, {"date": "2011-06-22", "close": 1.83, "volume": 33199570.0}, {"date": "2011-06-23", "close": 1.8, "volume": 18764375.0}, {"date": "2011-06-24", "close": 1.835, "volume": 13969775.0}, {"date": "2011-06-27", "close": 1.87, "volume": 19178412.0}, {"date": "2011-06-28", "close": 1.815, "volume": 19437543.0}, {"date": "2011-06-29", "close": 1.815, "volume": 17788519.0}, {"date": "2011-06-30", "close": 1.84, "volume": 14858945.0}, {"date": "2011-07-01", "close": 1.85, "volume": 7918848.0}, {"date": "2011-07-04", "close": 1.97, "volume": 20956727.0}, {"date": "2011-07-05", "close": 2.02, "volume": 16621872.0}, {"date": "2011-07-06", "close": 1.99, "volume": 11090831.0}, {"date": "2011-07-07", "close": 2.0, "volume": 7918323.0}, {"date": "2011-07-08", "close": 2.0, "volume": 6232841.0}, {"date": "2011-07-11", "close": 1.935, "volume": 7606406.0}, {"date": "2011-07-12", "close": 1.84, "volume": 14690097.0}, {"date": "2011-07-13", "close": 1.86, "volume": 7944893.0}, {"date": "2011-07-14", "close": 1.825, "volume": 6790975.0}, {"date": "2011-07-15", "close": 1.84, "volume": 5842600.0}, {"date": "2011-07-18", "close": 1.825, "volume": 6018555.0}, {"date": "2011-07-19", "close": 1.825, "volume": 6438470.0}, {"date": "2011-07-20", "close": 1.875, "volume": 7843356.0}, {"date": "2011-07-21", "close": 1.88, "volume": 4630320.0}, {"date": "2011-07-22", "close": 1.91, "volume": 6639105.0}, {"date": "2011-07-25", "close": 1.87, "volume": 4828272.0}, {"date": "2011-07-26", "close": 1.925, "volume": 10159785.0}, {"date": "2011-07-27", "close": 1.88, "volume": 8227539.0}, {"date": "2011-07-28", "close": 1.85, "volume": 5945524.0}, {"date": "2011-07-29", "close": 1.845, "volume": 13947049.0}, {"date": "2011-08-01", "close": 1.865, "volume": 5412554.0}, {"date": "2011-08-02", "close": 1.855, "volume": 7248846.0}, {"date": "2011-08-03", "close": 1.79, "volume": 8533547.0}, {"date": "2011-08-04", "close": 1.75, "volume": 12935537.0}, {"date": "2011-08-05", "close": 1.69, "volume": 18151262.0}, {"date": "2011-08-08", "close": 1.595, "volume": 19696538.0}, {"date": "2011-08-09", "close": 1.605, "volume": 22920565.0}, {"date": "2011-08-10", "close": 1.57, "volume": 63105800.0}, {"date": "2011-08-11", "close": 1.525, "volume": 20594507.0}, {"date": "2011-08-12", "close": 1.515, "volume": 19011404.0}, {"date": "2011-08-15", "close": 1.53, "volume": 12174248.0}, {"date": "2011-08-16", "close": 1.525, "volume": 22980601.0}, {"date": "2011-08-17", "close": 1.575, "volume": 12707620.0}, {"date": "2011-08-18", "close": 1.56, "volume": 8194573.0}, {"date": "2011-08-19", "close": 1.45, "volume": 11100698.0}, {"date": "2011-08-22", "close": 1.42, "volume": 7826696.0}, {"date": "2011-08-23", "close": 1.54, "volume": 13000229.0}, {"date": "2011-08-24", "close": 1.52, "volume": 24606388.0}, {"date": "2011-08-25", "close": 1.585, "volume": 18721951.0}, {"date": "2011-08-26", "close": 1.575, "volume": 13625606.0}, {"date": "2011-08-29", "close": 1.57, "volume": 9900585.0}, {"date": "2011-08-30", "close": 1.575, "volume": 8668548.0}, {"date": "2011-08-31", "close": 1.57, "volume": 14034089.0}, {"date": "2011-09-01", "close": 1.595, "volume": 15042327.0}, {"date": "2011-09-02", "close": 1.63, "volume": 13893713.0}, {"date": "2011-09-05", "close": 1.615, "volume": 14793421.0}, {"date": "2011-09-06", "close": 1.56, "volume": 13871782.0}, {"date": "2011-09-07", "close": 1.59, "volume": 9948137.0}, {"date": "2011-09-08", "close": 1.585, "volume": 9078837.0}, {"date": "2011-09-09", "close": 1.585, "volume": 4467613.0}, {"date": "2011-09-12", "close": 1.52, "volume": 9710506.0}, {"date": "2011-09-13", "close": 1.495, "volume": 11915535.0}, {"date": "2011-09-14", "close": 1.49, "volume": 11710208.0}, {"date": "2011-09-15", "close": 1.545, "volume": 14519265.0}, {"date": "2011-09-16", "close": 1.59, "volume": 12437981.0}, {"date": "2011-09-19", "close": 1.545, "volume": 3976932.0}, {"date": "2011-09-20", "close": 1.52, "volume": 5167052.0}, {"date": "2011-09-21", "close": 1.53, "volume": 10209612.0}, {"date": "2011-09-22", "close": 1.47, "volume": 9636923.0}, {"date": "2011-09-23", "close": 1.445, "volume": 13206545.0}, {"date": "2011-09-26", "close": 1.42, "volume": 7533819.0}, {"date": "2011-09-27", "close": 1.44, "volume": 15287761.0}, {"date": "2011-09-28", "close": 1.45, "volume": 16510987.0}, {"date": "2011-09-29", "close": 1.42, "volume": 14746057.0}, {"date": "2011-09-30", "close": 1.41, "volume": 21193708.0}, {"date": "2011-10-03", "close": 1.375, "volume": 8001009.0}, {"date": "2011-10-04", "close": 1.375, "volume": 11221606.0}, {"date": "2011-10-05", "close": 1.375, "volume": 9149268.0}, {"date": "2011-10-06", "close": 1.445, "volume": 9444751.0}, {"date": "2011-10-07", "close": 1.495, "volume": 21406309.0}, {"date": "2011-10-10", "close": 1.52, "volume": 7080041.0}, {"date": "2011-10-11", "close": 1.55, "volume": 6815580.0}, {"date": "2011-10-12", "close": 1.555, "volume": 9069446.0}, {"date": "2011-10-13", "close": 1.565, "volume": 9229351.0}, {"date": "2011-10-14", "close": 1.56, "volume": 10876702.0}, {"date": "2011-10-17", "close": 1.54, "volume": 8899495.0}, {"date": "2011-10-18", "close": 1.46, "volume": 10634556.0}, {"date": "2011-10-19", "close": 1.485, "volume": 15328037.0}, {"date": "2011-10-20", "close": 1.48, "volume": 7837709.0}, {"date": "2011-10-21", "close": 1.485, "volume": 11185931.0}, {"date": "2011-10-24", "close": 1.53, "volume": 5402488.0}, {"date": "2011-10-25", "close": 1.505, "volume": 6504250.0}, {"date": "2011-10-26", "close": 1.515, "volume": 9999165.0}, {"date": "2011-10-27", "close": 1.57, "volume": 5034704.0}, {"date": "2011-10-28", "close": 1.545, "volume": 10538227.0}, {"date": "2011-10-31", "close": 1.612, "volume": 34442376.0}, {"date": "2011-11-01", "close": 1.63, "volume": 30020213.0}, {"date": "2011-11-02", "close": 1.575, "volume": 12597920.0}, {"date": "2011-11-03", "close": 1.575, "volume": 8381397.0}, {"date": "2011-11-04", "close": 1.615, "volume": 6192139.0}, {"date": "2011-11-07", "close": 1.61, "volume": 7173267.0}, {"date": "2011-11-08", "close": 1.62, "volume": 8794780.0}, {"date": "2011-11-09", "close": 1.63, "volume": 19407884.0}, {"date": "2011-11-10", "close": 1.58, "volume": 4276287.0}, {"date": "2011-11-11", "close": 1.615, "volume": 5592993.0}, {"date": "2011-11-14", "close": 1.645, "volume": 9858064.0}, {"date": "2011-11-15", "close": 1.65, "volume": 18024456.0}, {"date": "2011-11-16", "close": 1.705, "volume": 31184680.0}, {"date": "2011-11-17", "close": 1.69, "volume": 9063539.0}, {"date": "2011-11-18", "close": 1.66, "volume": 4439735.0}, {"date": "2011-11-21", "close": 1.64, "volume": 6798682.0}, {"date": "2011-11-22", "close": 1.57, "volume": 12028197.0}, {"date": "2011-11-23", "close": 1.515, "volume": 17205357.0}, {"date": "2011-11-24", "close": 1.495, "volume": 13780446.0}, {"date": "2011-11-25", "close": 1.455, "volume": 14927922.0}, {"date": "2011-11-28", "close": 1.505, "volume": 21052907.0}, {"date": "2011-11-29", "close": 1.515, "volume": 7807613.0}, {"date": "2011-11-30", "close": 1.515, "volume": 9718794.0}, {"date": "2011-12-01", "close": 1.58, "volume": 11113806.0}, {"date": "2011-12-02", "close": 1.605, "volume": 6034673.0}, {"date": "2011-12-05", "close": 1.645, "volume": 8373126.0}, {"date": "2011-12-06", "close": 1.62, "volume": 12760860.0}, {"date": "2011-12-07", "close": 1.62, "volume": 8083159.0}, {"date": "2011-12-08", "close": 1.62, "volume": 7959032.0}, {"date": "2011-12-09", "close": 1.59, "volume": 7829120.0}, {"date": "2011-12-12", "close": 1.585, "volume": 5378963.0}, {"date": "2011-12-13", "close": 1.535, "volume": 4667460.0}, {"date": "2011-12-14", "close": 1.53, "volume": 7173310.0}, {"date": "2011-12-15", "close": 1.525, "volume": 13580474.0}, {"date": "2011-12-16", "close": 1.52, "volume": 9135640.0}, {"date": "2011-12-19", "close": 1.475, "volume": 7156005.0}, {"date": "2011-12-20", "close": 1.475, "volume": 8378039.0}, {"date": "2011-12-21", "close": 1.5, "volume": 8959457.0}, {"date": "2011-12-22", "close": 1.47, "volume": 4598466.0}, {"date": "2011-12-23", "close": 1.5, "volume": 5060252.0}, {"date": "2011-12-28", "close": 1.485, "volume": 2363876.0}, {"date": "2011-12-29", "close": 1.46, "volume": 3663278.0}, {"date": "2011-12-30", "close": 1.46, "volume": 1607756.0}, {"date": "2012-01-03", "close": 1.48, "volume": 1623832.0}, {"date": "2012-01-04", "close": 1.545, "volume": 10671153.0}, {"date": "2012-01-05", "close": 1.525, "volume": 3758872.0}, {"date": "2012-01-06", "close": 1.465, "volume": 6795652.0}, {"date": "2012-01-09", "close": 1.47, "volume": 6659099.0}, {"date": "2012-01-10", "close": 1.55, "volume": 12581240.0}, {"date": "2012-01-11", "close": 1.52, "volume": 11330974.0}, {"date": "2012-01-12", "close": 1.505, "volume": 7010006.0}, {"date": "2012-01-13", "close": 1.49, "volume": 7220166.0}, {"date": "2012-01-16", "close": 1.475, "volume": 3555763.0}, {"date": "2012-01-17", "close": 1.5, "volume": 4746880.0}, {"date": "2012-01-18", "close": 1.53, "volume": 6602521.0}, {"date": "2012-01-19", "close": 1.52, "volume": 4435675.0}, {"date": "2012-01-20", "close": 1.53, "volume": 4859637.0}, {"date": "2012-01-23", "close": 1.575, "volume": 6039462.0}, {"date": "2012-01-24", "close": 1.595, "volume": 7925063.0}, {"date": "2012-01-25", "close": 1.595, "volume": 6836180.0}, {"date": "2012-01-27", "close": 1.595, "volume": 5465432.0}, {"date": "2012-01-30", "close": 1.595, "volume": 3010287.0}, {"date": "2012-01-31", "close": 1.575, "volume": 6545506.0}, {"date": "2012-02-01", "close": 1.56, "volume": 5483890.0}, {"date": "2012-02-02", "close": 1.6, "volume": 9461163.0}, {"date": "2012-02-03", "close": 1.61, "volume": 7400316.0}, {"date": "2012-02-06", "close": 1.62, "volume": 5935270.0}, {"date": "2012-02-07", "close": 1.62, "volume": 4900227.0}, {"date": "2012-02-08", "close": 1.63, "volume": 5532830.0}, {"date": "2012-02-09", "close": 1.625, "volume": 6181168.0}, {"date": "2012-02-10", "close": 1.58, "volume": 6720068.0}, {"date": "2012-02-13", "close": 1.575, "volume": 6368200.0}, {"date": "2012-02-14", "close": 1.54, "volume": 13997043.0}, {"date": "2012-02-15", "close": 1.56, "volume": 10209651.0}, {"date": "2012-02-16", "close": 1.655, "volume": 34287777.0}, {"date": "2012-02-17", "close": 1.635, "volume": 14778913.0}, {"date": "2012-02-20", "close": 1.675, "volume": 7140707.0}, {"date": "2012-02-21", "close": 1.68, "volume": 7832926.0}, {"date": "2012-02-22", "close": 1.665, "volume": 13530972.0}, {"date": "2012-02-23", "close": 1.66, "volume": 7982555.0}, {"date": "2012-02-24", "close": 1.68, "volume": 10122518.0}, {"date": "2012-02-27", "close": 1.685, "volume": 4755442.0}, {"date": "2012-02-28", "close": 1.715, "volume": 10760124.0}, {"date": "2012-02-29", "close": 1.73, "volume": 11020255.0}, {"date": "2012-03-01", "close": 1.72, "volume": 8446637.0}, {"date": "2012-03-02", "close": 1.745, "volume": 6182015.0}, {"date": "2012-03-05", "close": 1.745, "volume": 6827874.0}, {"date": "2012-03-06", "close": 1.755, "volume": 19266668.0}, {"date": "2012-03-07", "close": 1.715, "volume": 11205320.0}, {"date": "2012-03-08", "close": 1.725, "volume": 5337911.0}, {"date": "2012-03-09", "close": 1.68, "volume": 19405168.0}, {"date": "2012-03-12", "close": 1.655, "volume": 12037394.0}, {"date": "2012-03-13", "close": 1.73, "volume": 10716428.0}, {"date": "2012-03-14", "close": 1.74, "volume": 11969848.0}, {"date": "2012-03-15", "close": 1.765, "volume": 8953325.0}, {"date": "2012-03-16", "close": 1.765, "volume": 7004251.0}, {"date": "2012-03-19", "close": 1.775, "volume": 10958522.0}, {"date": "2012-03-20", "close": 1.755, "volume": 6771613.0}, {"date": "2012-03-21", "close": 1.78, "volume": 9280676.0}, {"date": "2012-03-22", "close": 1.765, "volume": 10397226.0}, {"date": "2012-03-23", "close": 1.73, "volume": 8956165.0}, {"date": "2012-03-26", "close": 1.765, "volume": 7670927.0}, {"date": "2012-03-27", "close": 1.78, "volume": 3291831.0}, {"date": "2012-03-28", "close": 1.8, "volume": 9413466.0}, {"date": "2012-03-29", "close": 1.815, "volume": 6339096.0}, {"date": "2012-03-30", "close": 1.785, "volume": 13147811.0}, {"date": "2012-04-02", "close": 1.725, "volume": 13967140.0}, {"date": "2012-04-03", "close": 1.715, "volume": 7913252.0}, {"date": "2012-04-04", "close": 1.71, "volume": 11264238.0}, {"date": "2012-04-05", "close": 1.67, "volume": 7186271.0}, {"date": "2012-04-10", "close": 1.65, "volume": 5755127.0}, {"date": "2012-04-11", "close": 1.615, "volume": 8441178.0}, {"date": "2012-04-12", "close": 1.655, "volume": 4852254.0}, {"date": "2012-04-13", "close": 1.67, "volume": 6079514.0}, {"date": "2012-04-16", "close": 1.655, "volume": 2515797.0}, {"date": "2012-04-17", "close": 1.635, "volume": 4087697.0}, {"date": "2012-04-18", "close": 1.66, "volume": 4687444.0}, {"date": "2012-04-19", "close": 1.65, "volume": 6517225.0}, {"date": "2012-04-20", "close": 1.65, "volume": 3319968.0}, {"date": "2012-04-23", "close": 1.615, "volume": 4677927.0}, {"date": "2012-04-24", "close": 1.645, "volume": 13135024.0}, {"date": "2012-04-26", "close": 1.63, "volume": 8443626.0}, {"date": "2012-04-27", "close": 1.61, "volume": 9871187.0}, {"date": "2012-04-30", "close": 1.635, "volume": 7805582.0}, {"date": "2012-05-01", "close": 1.655, "volume": 8541181.0}, {"date": "2012-05-02", "close": 1.635, "volume": 5098455.0}, {"date": "2012-05-03", "close": 1.625, "volume": 6700226.0}, {"date": "2012-05-04", "close": 1.605, "volume": 9030668.0}, {"date": "2012-05-07", "close": 1.53, "volume": 10848328.0}, {"date": "2012-05-08", "close": 1.53, "volume": 10723872.0}, {"date": "2012-05-09", "close": 1.495, "volume": 6895603.0}, {"date": "2012-05-10", "close": 1.505, "volume": 11259089.0}, {"date": "2012-05-11", "close": 1.51, "volume": 6003449.0}, {"date": "2012-05-14", "close": 1.52, "volume": 11235930.0}, {"date": "2012-05-15", "close": 1.525, "volume": 11763134.0}, {"date": "2012-05-16", "close": 1.475, "volume": 9688697.0}, {"date": "2012-05-17", "close": 1.485, "volume": 4328354.0}, {"date": "2012-05-18", "close": 1.43, "volume": 3915151.0}, {"date": "2012-05-21", "close": 1.43, "volume": 4589991.0}, {"date": "2012-05-22", "close": 1.47, "volume": 9278910.0}, {"date": "2012-05-23", "close": 1.465, "volume": 5339772.0}, {"date": "2012-05-24", "close": 1.47, "volume": 11300771.0}, {"date": "2012-05-25", "close": 1.455, "volume": 4591564.0}, {"date": "2012-05-28", "close": 1.5, "volume": 8191104.0}, {"date": "2012-05-29", "close": 1.52, "volume": 5509606.0}, {"date": "2012-05-30", "close": 1.49, "volume": 4300980.0}, {"date": "2012-05-31", "close": 1.49, "volume": 5133324.0}, {"date": "2012-06-01", "close": 1.465, "volume": 4260217.0}, {"date": "2012-06-04", "close": 1.42, "volume": 6291377.0}, {"date": "2012-06-05", "close": 1.155, "volume": 50038883.0}, {"date": "2012-06-06", "close": 1.125, "volume": 52877787.0}, {"date": "2012-06-07", "close": 1.06, "volume": 58813636.0}, {"date": "2012-06-08", "close": 0.97, "volume": 92279472.0}, {"date": "2012-06-12", "close": 1.075, "volume": 44434733.0}, {"date": "2012-06-13", "close": 1.1, "volume": 28738613.0}, {"date": "2012-06-14", "close": 1.14, "volume": 20940025.0}, {"date": "2012-06-15", "close": 1.155, "volume": 18855750.0}, {"date": "2012-06-18", "close": 1.18, "volume": 69837486.0}, {"date": "2012-06-19", "close": 1.14, "volume": 18491912.0}, {"date": "2012-06-20", "close": 1.16, "volume": 31720708.0}, {"date": "2012-06-21", "close": 1.14, "volume": 15631260.0}, {"date": "2012-06-22", "close": 1.12, "volume": 13723529.0}, {"date": "2012-06-25", "close": 1.11, "volume": 7484025.0}, {"date": "2012-06-26", "close": 1.07, "volume": 8984810.0}, {"date": "2012-06-27", "close": 1.075, "volume": 8127889.0}, {"date": "2012-06-28", "close": 1.06, "volume": 8992461.0}, {"date": "2012-06-29", "close": 1.075, "volume": 16763010.0}, {"date": "2012-07-02", "close": 1.1, "volume": 11052483.0}, {"date": "2012-07-03", "close": 1.095, "volume": 5391690.0}, {"date": "2012-07-04", "close": 1.1, "volume": 11784945.0}, {"date": "2012-07-05", "close": 1.11, "volume": 25511413.0}, {"date": "2012-07-06", "close": 1.095, "volume": 5001501.0}, {"date": "2012-07-09", "close": 1.08, "volume": 4786230.0}, {"date": "2012-07-10", "close": 1.05, "volume": 7581524.0}, {"date": "2012-07-11", "close": 1.045, "volume": 4112743.0}, {"date": "2012-07-12", "close": 1.045, "volume": 5242888.0}, {"date": "2012-07-13", "close": 1.055, "volume": 4279112.0}, {"date": "2012-07-16", "close": 1.03, "volume": 9050192.0}, {"date": "2012-07-17", "close": 1.05, "volume": 4685888.0}, {"date": "2012-07-18", "close": 1.05, "volume": 3917668.0}, {"date": "2012-07-19", "close": 1.06, "volume": 5409819.0}, {"date": "2012-07-20", "close": 1.065, "volume": 4076757.0}, {"date": "2012-07-23", "close": 1.035, "volume": 2836158.0}, {"date": "2012-07-24", "close": 1.005, "volume": 8964359.0}, {"date": "2012-07-25", "close": 0.99, "volume": 4978500.0}, {"date": "2012-07-26", "close": 1.085, "volume": 21396254.0}, {"date": "2012-07-27", "close": 1.09, "volume": 9748398.0}, {"date": "2012-07-30", "close": 1.1, "volume": 11968839.0}, {"date": "2012-07-31", "close": 1.14, "volume": 11788379.0}, {"date": "2012-08-01", "close": 1.125, "volume": 6814263.0}, {"date": "2012-08-02", "close": 1.125, "volume": 9798210.0}, {"date": "2012-08-03", "close": 1.095, "volume": 5463095.0}, {"date": "2012-08-06", "close": 1.11, "volume": 2892482.0}, {"date": "2012-08-07", "close": 1.135, "volume": 6492459.0}, {"date": "2012-08-08", "close": 1.15, "volume": 11324854.0}, {"date": "2012-08-09", "close": 1.115, "volume": 7999746.0}, {"date": "2012-08-10", "close": 1.14, "volume": 6757115.0}, {"date": "2012-08-13", "close": 1.16, "volume": 5449634.0}, {"date": "2012-08-14", "close": 1.165, "volume": 4493494.0}, {"date": "2012-08-15", "close": 1.165, "volume": 7160444.0}, {"date": "2012-08-16", "close": 1.155, "volume": 6492031.0}, {"date": "2012-08-17", "close": 1.165, "volume": 3221092.0}, {"date": "2012-08-20", "close": 1.175, "volume": 4012776.0}, {"date": "2012-08-21", "close": 1.185, "volume": 8697071.0}, {"date": "2012-08-22", "close": 1.17, "volume": 4698192.0}, {"date": "2012-08-23", "close": 1.2, "volume": 20643623.0}, {"date": "2012-08-24", "close": 1.16, "volume": 6106408.0}, {"date": "2012-08-27", "close": 1.18, "volume": 2932471.0}, {"date": "2012-08-28", "close": 1.19, "volume": 8061336.0}, {"date": "2012-08-29", "close": 1.165, "volume": 5575788.0}, {"date": "2012-08-30", "close": 1.16, "volume": 12446986.0}, {"date": "2012-08-31", "close": 1.15, "volume": 11066000.0}, {"date": "2012-09-03", "close": 1.17, "volume": 10931622.0}, {"date": "2012-09-04", "close": 1.14, "volume": 9725609.0}, {"date": "2012-09-05", "close": 1.125, "volume": 13593090.0}, {"date": "2012-09-06", "close": 1.2, "volume": 47418747.0}, {"date": "2012-09-07", "close": 1.26, "volume": 27216976.0}, {"date": "2012-09-10", "close": 1.28, "volume": 17750178.0}, {"date": "2012-09-11", "close": 1.25, "volume": 10677792.0}, {"date": "2012-09-12", "close": 1.245, "volume": 7854196.0}, {"date": "2012-09-13", "close": 1.235, "volume": 8519117.0}, {"date": "2012-09-14", "close": 1.24, "volume": 11062275.0}, {"date": "2012-09-17", "close": 1.24, "volume": 2708164.0}, {"date": "2012-09-18", "close": 1.245, "volume": 8206334.0}, {"date": "2012-09-19", "close": 1.245, "volume": 9205337.0}, {"date": "2012-09-20", "close": 1.275, "volume": 15687358.0}, {"date": "2012-09-21", "close": 1.265, "volume": 7645405.0}, {"date": "2012-09-24", "close": 1.24, "volume": 5645571.0}, {"date": "2012-09-25", "close": 1.26, "volume": 3901408.0}, {"date": "2012-09-26", "close": 1.215, "volume": 9826809.0}, {"date": "2012-09-27", "close": 1.205, "volume": 4713106.0}, {"date": "2012-09-28", "close": 1.22, "volume": 7492263.0}, {"date": "2012-10-01", "close": 1.19, "volume": 4911131.0}, {"date": "2012-10-02", "close": 1.22, "volume": 12349372.0}, {"date": "2012-10-03", "close": 1.23, "volume": 9596272.0}, {"date": "2012-10-04", "close": 1.22, "volume": 9919153.0}, {"date": "2012-10-05", "close": 1.25, "volume": 7516667.0}, {"date": "2012-10-08", "close": 1.255, "volume": 3604798.0}, {"date": "2012-10-09", "close": 1.28, "volume": 7895147.0}, {"date": "2012-10-10", "close": 1.325, "volume": 14955836.0}, {"date": "2012-10-11", "close": 1.31, "volume": 8466599.0}, {"date": "2012-10-12", "close": 1.315, "volume": 7015728.0}, {"date": "2012-10-15", "close": 1.315, "volume": 4355754.0}, {"date": "2012-10-16", "close": 1.32, "volume": 3732207.0}, {"date": "2012-10-17", "close": 1.33, "volume": 6186053.0}, {"date": "2012-10-18", "close": 1.355, "volume": 10805067.0}, {"date": "2012-10-19", "close": 1.34, "volume": 4149008.0}, {"date": "2012-10-22", "close": 1.33, "volume": 4441374.0}, {"date": "2012-10-23", "close": 1.34, "volume": 4707985.0}, {"date": "2012-10-24", "close": 1.325, "volume": 4894149.0}, {"date": "2012-10-25", "close": 1.345, "volume": 10400431.0}, {"date": "2012-10-26", "close": 1.345, "volume": 19624549.0}, {"date": "2012-10-29", "close": 1.34, "volume": 8696073.0}, {"date": "2012-10-30", "close": 1.34, "volume": 6171767.0}, {"date": "2012-10-31", "close": 1.33, "volume": 10519335.0}, {"date": "2012-11-01", "close": 1.29, "volume": 8628265.0}, {"date": "2012-11-02", "close": 1.295, "volume": 10136013.0}, {"date": "2012-11-05", "close": 1.29, "volume": 6265253.0}, {"date": "2012-11-06", "close": 1.285, "volume": 2548536.0}, {"date": "2012-11-07", "close": 1.3, "volume": 7001094.0}, {"date": "2012-11-08", "close": 1.28, "volume": 5313817.0}, {"date": "2012-11-09", "close": 1.265, "volume": 6807471.0}, {"date": "2012-11-12", "close": 1.25, "volume": 5268603.0}, {"date": "2012-11-13", "close": 1.225, "volume": 8719313.0}, {"date": "2012-11-14", "close": 1.23, "volume": 5259090.0}, {"date": "2012-11-15", "close": 1.28, "volume": 30086071.0}, {"date": "2012-11-16", "close": 1.255, "volume": 12406527.0}, {"date": "2012-11-19", "close": 1.275, "volume": 13646525.0}, {"date": "2012-11-20", "close": 1.265, "volume": 7217512.0}, {"date": "2012-11-21", "close": 1.25, "volume": 3593505.0}, {"date": "2012-11-22", "close": 1.285, "volume": 8982505.0}, {"date": "2012-11-23", "close": 1.275, "volume": 3071235.0}, {"date": "2012-11-26", "close": 1.31, "volume": 9707129.0}, {"date": "2012-11-27", "close": 1.34, "volume": 14823122.0}, {"date": "2012-11-28", "close": 1.31, "volume": 7582617.0}, {"date": "2012-11-29", "close": 1.32, "volume": 4454126.0}, {"date": "2012-11-30", "close": 1.325, "volume": 8087623.0}, {"date": "2012-12-03", "close": 1.325, "volume": 3399598.0}, {"date": "2012-12-04", "close": 1.32, "volume": 4093843.0}, {"date": "2012-12-05", "close": 1.335, "volume": 3055251.0}, {"date": "2012-12-06", "close": 1.32, "volume": 4303944.0}, {"date": "2012-12-07", "close": 1.345, "volume": 12319278.0}, {"date": "2012-12-10", "close": 1.36, "volume": 7486987.0}, {"date": "2012-12-11", "close": 1.39, "volume": 11395665.0}, {"date": "2012-12-12", "close": 1.39, "volume": 10218253.0}, {"date": "2012-12-13", "close": 1.405, "volume": 8994148.0}, {"date": "2012-12-14", "close": 1.395, "volume": 3315672.0}, {"date": "2012-12-17", "close": 1.395, "volume": 3085901.0}, {"date": "2012-12-18", "close": 1.435, "volume": 9001520.0}, {"date": "2012-12-19", "close": 1.45, "volume": 7901811.0}, {"date": "2012-12-20", "close": 1.46, "volume": 11923458.0}, {"date": "2012-12-21", "close": 1.46, "volume": 20954541.0}, {"date": "2012-12-24", "close": 1.465, "volume": 1322327.0}, {"date": "2012-12-27", "close": 1.47, "volume": 2077909.0}, {"date": "2012-12-28", "close": 1.48, "volume": 1867296.0}, {"date": "2012-12-31", "close": 1.49, "volume": 2380461.0}, {"date": "2013-01-02", "close": 1.51, "volume": 4560047.0}, {"date": "2013-01-03", "close": 1.55, "volume": 9394078.0}, {"date": "2013-01-04", "close": 1.55, "volume": 5347145.0}, {"date": "2013-01-07", "close": 1.575, "volume": 6741605.0}, {"date": "2013-01-08", "close": 1.565, "volume": 7082948.0}, {"date": "2013-01-09", "close": 1.56, "volume": 10999360.0}, {"date": "2013-01-10", "close": 1.54, "volume": 6091397.0}, {"date": "2013-01-11", "close": 1.53, "volume": 4391115.0}, {"date": "2013-01-14", "close": 1.525, "volume": 4766763.0}, {"date": "2013-01-15", "close": 1.53, "volume": 5006729.0}, {"date": "2013-01-16", "close": 1.54, "volume": 6081933.0}, {"date": "2013-01-17", "close": 1.52, "volume": 8050223.0}, {"date": "2013-01-18", "close": 1.52, "volume": 6156815.0}, {"date": "2013-01-21", "close": 1.53, "volume": 4298248.0}, {"date": "2013-01-22", "close": 1.53, "volume": 28166093.0}, {"date": "2013-01-23", "close": 1.52, "volume": 3057730.0}, {"date": "2013-01-24", "close": 1.525, "volume": 4946092.0}, {"date": "2013-01-25", "close": 1.525, "volume": 4939762.0}, {"date": "2013-01-29", "close": 1.515, "volume": 6519405.0}, {"date": "2013-01-30", "close": 1.5, "volume": 9119675.0}, {"date": "2013-01-31", "close": 1.53, "volume": 8348216.0}, {"date": "2013-02-01", "close": 1.54, "volume": 5429810.0}, {"date": "2013-02-04", "close": 1.54, "volume": 5292793.0}, {"date": "2013-02-05", "close": 1.535, "volume": 5232596.0}, {"date": "2013-02-06", "close": 1.545, "volume": 5709585.0}, {"date": "2013-02-07", "close": 1.565, "volume": 5399302.0}, {"date": "2013-02-08", "close": 1.585, "volume": 3318926.0}, {"date": "2013-02-11", "close": 1.57, "volume": 3807971.0}, {"date": "2013-02-12", "close": 1.58, "volume": 6112194.0}, {"date": "2013-02-13", "close": 1.58, "volume": 1712106.0}, {"date": "2013-02-14", "close": 1.625, "volume": 6399639.0}, {"date": "2013-02-15", "close": 1.625, "volume": 4268674.0}, {"date": "2013-02-18", "close": 1.625, "volume": 5315191.0}, {"date": "2013-02-19", "close": 1.63, "volume": 6630259.0}, {"date": "2013-02-20", "close": 1.615, "volume": 3840830.0}, {"date": "2013-02-21", "close": 1.66, "volume": 17461610.0}, {"date": "2013-02-22", "close": 1.635, "volume": 14065214.0}, {"date": "2013-02-25", "close": 1.645, "volume": 7946792.0}, {"date": "2013-02-26", "close": 1.61, "volume": 5210330.0}, {"date": "2013-02-27", "close": 1.57, "volume": 7561077.0}, {"date": "2013-02-28", "close": 1.645, "volume": 13622511.0}, {"date": "2013-03-01", "close": 1.62, "volume": 2628022.0}, {"date": "2013-03-04", "close": 1.595, "volume": 5787099.0}, {"date": "2013-03-05", "close": 1.59, "volume": 8777507.0}, {"date": "2013-03-06", "close": 1.61, "volume": 15453223.0}, {"date": "2013-03-07", "close": 1.64, "volume": 7788105.0}, {"date": "2013-03-08", "close": 1.675, "volume": 10887936.0}, {"date": "2013-03-11", "close": 1.72, "volume": 10734964.0}, {"date": "2013-03-12", "close": 1.71, "volume": 8414503.0}, {"date": "2013-03-13", "close": 1.745, "volume": 20050480.0}, {"date": "2013-03-14", "close": 1.715, "volume": 16403459.0}, {"date": "2013-03-15", "close": 1.735, "volume": 12512096.0}, {"date": "2013-03-18", "close": 1.71, "volume": 7131467.0}, {"date": "2013-03-19", "close": 1.7, "volume": 8917864.0}, {"date": "2013-03-20", "close": 1.725, "volume": 18544685.0}, {"date": "2013-03-21", "close": 1.69, "volume": 24691996.0}, {"date": "2013-03-22", "close": 1.7, "volume": 14872478.0}, {"date": "2013-03-25", "close": 1.72, "volume": 5980690.0}, {"date": "2013-03-26", "close": 1.72, "volume": 7554515.0}, {"date": "2013-03-27", "close": 1.76, "volume": 10291981.0}, {"date": "2013-03-28", "close": 1.785, "volume": 10519299.0}, {"date": "2013-04-02", "close": 1.83, "volume": 10305277.0}, {"date": "2013-04-03", "close": 1.86, "volume": 17566422.0}, {"date": "2013-04-04", "close": 1.8, "volume": 13896047.0}, {"date": "2013-04-05", "close": 1.76, "volume": 15996499.0}, {"date": "2013-04-08", "close": 1.735, "volume": 16440525.0}, {"date": "2013-04-09", "close": 1.76, "volume": 13926954.0}, {"date": "2013-04-10", "close": 1.79, "volume": 7249077.0}, {"date": "2013-04-11", "close": 1.79, "volume": 7300499.0}, {"date": "2013-04-12", "close": 1.785, "volume": 3537477.0}, {"date": "2013-04-15", "close": 1.74, "volume": 8195262.0}, {"date": "2013-04-16", "close": 1.74, "volume": 5868297.0}, {"date": "2013-04-17", "close": 1.785, "volume": 8739228.0}, {"date": "2013-04-18", "close": 1.72, "volume": 8239869.0}, {"date": "2013-04-19", "close": 1.75, "volume": 5173055.0}, {"date": "2013-04-22", "close": 1.775, "volume": 4166101.0}, {"date": "2013-04-23", "close": 1.81, "volume": 10501951.0}, {"date": "2013-04-24", "close": 1.88, "volume": 14519830.0}, {"date": "2013-04-26", "close": 1.805, "volume": 6982816.0}, {"date": "2013-04-29", "close": 1.85, "volume": 8090375.0}, {"date": "2013-04-30", "close": 1.9, "volume": 11204696.0}, {"date": "2013-05-01", "close": 1.865, "volume": 5800966.0}, {"date": "2013-05-02", "close": 1.85, "volume": 13321461.0}, {"date": "2013-05-03", "close": 1.775, "volume": 15881415.0}, {"date": "2013-05-06", "close": 1.835, "volume": 11071644.0}, {"date": "2013-05-07", "close": 1.805, "volume": 12888024.0}, {"date": "2013-05-08", "close": 1.805, "volume": 7215896.0}, {"date": "2013-05-09", "close": 1.815, "volume": 5686986.0}, {"date": "2013-05-10", "close": 1.82, "volume": 6328570.0}, {"date": "2013-05-13", "close": 1.755, "volume": 11406594.0}, {"date": "2013-05-14", "close": 1.72, "volume": 11994870.0}, {"date": "2013-05-15", "close": 1.715, "volume": 5708554.0}, {"date": "2013-05-16", "close": 1.665, "volume": 17474433.0}, {"date": "2013-05-17", "close": 1.645, "volume": 34383567.0}, {"date": "2013-05-20", "close": 1.645, "volume": 15124637.0}, {"date": "2013-05-21", "close": 1.635, "volume": 15129217.0}, {"date": "2013-05-22", "close": 1.6, "volume": 18858463.0}, {"date": "2013-05-23", "close": 1.585, "volume": 9595277.0}, {"date": "2013-05-24", "close": 1.56, "volume": 11292104.0}, {"date": "2013-05-27", "close": 1.56, "volume": 7936001.0}, {"date": "2013-05-28", "close": 1.52, "volume": 10299631.0}, {"date": "2013-05-29", "close": 1.6, "volume": 17132100.0}, {"date": "2013-05-30", "close": 1.585, "volume": 7756849.0}, {"date": "2013-05-31", "close": 1.595, "volume": 13242627.0}, {"date": "2013-06-03", "close": 1.56, "volume": 5495021.0}, {"date": "2013-06-04", "close": 1.565, "volume": 5580992.0}, {"date": "2013-06-05", "close": 1.475, "volume": 11942905.0}, {"date": "2013-06-06", "close": 1.485, "volume": 10149161.0}, {"date": "2013-06-07", "close": 1.445, "volume": 12581476.0}, {"date": "2013-06-11", "close": 1.41, "volume": 9528938.0}, {"date": "2013-06-12", "close": 1.365, "volume": 27615227.0}, {"date": "2013-06-13", "close": 1.36, "volume": 25436147.0}, {"date": "2013-06-14", "close": 1.365, "volume": 21041767.0}, {"date": "2013-06-17", "close": 1.4, "volume": 21083581.0}, {"date": "2013-06-18", "close": 1.37, "volume": 11907891.0}, {"date": "2013-06-19", "close": 1.4, "volume": 12938662.0}, {"date": "2013-06-20", "close": 1.325, "volume": 14149301.0}, {"date": "2013-06-21", "close": 1.315, "volume": 11630541.0}, {"date": "2013-06-24", "close": 1.285, "volume": 7405132.0}, {"date": "2013-06-25", "close": 1.27, "volume": 7122062.0}, {"date": "2013-06-26", "close": 1.29, "volume": 6198487.0}, {"date": "2013-06-27", "close": 1.345, "volume": 9337433.0}, {"date": "2013-06-28", "close": 1.35, "volume": 10428371.0}, {"date": "2013-07-01", "close": 1.335, "volume": 8750991.0}, {"date": "2013-07-02", "close": 1.35, "volume": 9367507.0}, {"date": "2013-07-03", "close": 1.315, "volume": 5196888.0}, {"date": "2013-07-04", "close": 1.305, "volume": 4040751.0}, {"date": "2013-07-05", "close": 1.315, "volume": 4180150.0}, {"date": "2013-07-08", "close": 1.27, "volume": 12424296.0}, {"date": "2013-07-09", "close": 1.32, "volume": 7028818.0}, {"date": "2013-07-10", "close": 1.355, "volume": 8455329.0}, {"date": "2013-07-11", "close": 1.395, "volume": 7736080.0}, {"date": "2013-07-12", "close": 1.4, "volume": 8961063.0}, {"date": "2013-07-15", "close": 1.37, "volume": 4719555.0}, {"date": "2013-07-16", "close": 1.39, "volume": 6806060.0}, {"date": "2013-07-17", "close": 1.34, "volume": 9123794.0}, {"date": "2013-07-18", "close": 1.34, "volume": 6452509.0}, {"date": "2013-07-19", "close": 1.325, "volume": 8163939.0}, {"date": "2013-07-22", "close": 1.325, "volume": 8336286.0}, {"date": "2013-07-23", "close": 1.315, "volume": 4206277.0}, {"date": "2013-07-24", "close": 1.3, "volume": 12926883.0}, {"date": "2013-07-25", "close": 1.285, "volume": 8043176.0}, {"date": "2013-07-26", "close": 1.295, "volume": 5041904.0}, {"date": "2013-07-29", "close": 1.28, "volume": 4768304.0}, {"date": "2013-07-30", "close": 1.27, "volume": 7747314.0}, {"date": "2013-07-31", "close": 1.26, "volume": 7106830.0}, {"date": "2013-08-01", "close": 1.23, "volume": 13864252.0}, {"date": "2013-08-02", "close": 1.245, "volume": 8105526.0}, {"date": "2013-08-05", "close": 1.245, "volume": 4558414.0}, {"date": "2013-08-06", "close": 1.24, "volume": 10427161.0}, {"date": "2013-08-07", "close": 1.21, "volume": 16542722.0}, {"date": "2013-08-08", "close": 1.23, "volume": 10649030.0}, {"date": "2013-08-09", "close": 1.195, "volume": 8354722.0}, {"date": "2013-08-12", "close": 1.225, "volume": 9769848.0}, {"date": "2013-08-13", "close": 1.265, "volume": 10589908.0}, {"date": "2013-08-14", "close": 1.225, "volume": 11498806.0}, {"date": "2013-08-15", "close": 1.25, "volume": 11708749.0}, {"date": "2013-08-16", "close": 1.245, "volume": 6657852.0}, {"date": "2013-08-19", "close": 1.235, "volume": 5014237.0}, {"date": "2013-08-20", "close": 1.23, "volume": 5177003.0}, {"date": "2013-08-21", "close": 1.255, "volume": 7192283.0}, {"date": "2013-08-22", "close": 1.24, "volume": 10561902.0}, {"date": "2013-08-23", "close": 1.305, "volume": 16486135.0}, {"date": "2013-08-26", "close": 1.285, "volume": 6106049.0}, {"date": "2013-08-27", "close": 1.275, "volume": 5270848.0}, {"date": "2013-08-28", "close": 1.23, "volume": 8455707.0}, {"date": "2013-08-29", "close": 1.4, "volume": 40564481.0}, {"date": "2013-08-30", "close": 1.37, "volume": 24155890.0}, {"date": "2013-09-02", "close": 1.385, "volume": 6940001.0}, {"date": "2013-09-03", "close": 1.375, "volume": 8425769.0}, {"date": "2013-09-04", "close": 1.36, "volume": 12903749.0}, {"date": "2013-09-05", "close": 1.33, "volume": 14295979.0}, {"date": "2013-09-06", "close": 1.32, "volume": 8859228.0}, {"date": "2013-09-09", "close": 1.37, "volume": 14603749.0}, {"date": "2013-09-10", "close": 1.375, "volume": 12418499.0}, {"date": "2013-09-11", "close": 1.405, "volume": 10233966.0}, {"date": "2013-09-12", "close": 1.445, "volume": 17209111.0}, {"date": "2013-09-13", "close": 1.45, "volume": 10585942.0}, {"date": "2013-09-16", "close": 1.47, "volume": 9864339.0}, {"date": "2013-09-17", "close": 1.475, "volume": 7895404.0}, {"date": "2013-09-18", "close": 1.485, "volume": 9444705.0}, {"date": "2013-09-19", "close": 1.5, "volume": 14834715.0}, {"date": "2013-09-20", "close": 1.5, "volume": 8696370.0}, {"date": "2013-09-23", "close": 1.505, "volume": 3992832.0}, {"date": "2013-09-24", "close": 1.51, "volume": 6038580.0}, {"date": "2013-09-25", "close": 1.535, "volume": 14548741.0}, {"date": "2013-09-26", "close": 1.515, "volume": 7171193.0}, {"date": "2013-09-27", "close": 1.51, "volume": 5658392.0}, {"date": "2013-09-30", "close": 1.475, "volume": 6483354.0}, {"date": "2013-10-01", "close": 1.51, "volume": 7777953.0}, {"date": "2013-10-02", "close": 1.49, "volume": 11436228.0}, {"date": "2013-10-03", "close": 1.49, "volume": 4462431.0}, {"date": "2013-10-04", "close": 1.46, "volume": 6004500.0}, {"date": "2013-10-07", "close": 1.41, "volume": 5458797.0}, {"date": "2013-10-08", "close": 1.425, "volume": 8681913.0}, {"date": "2013-10-09", "close": 1.41, "volume": 10889160.0}, {"date": "2013-10-10", "close": 1.405, "volume": 15659077.0}, {"date": "2013-10-11", "close": 1.47, "volume": 10778338.0}, {"date": "2013-10-14", "close": 1.445, "volume": 3993108.0}, {"date": "2013-10-15", "close": 1.455, "volume": 4201882.0}, {"date": "2013-10-16", "close": 1.435, "volume": 4373295.0}, {"date": "2013-10-17", "close": 1.48, "volume": 6122357.0}, {"date": "2013-10-18", "close": 1.43, "volume": 17429180.0}, {"date": "2013-10-21", "close": 1.35, "volume": 18943112.0}, {"date": "2013-10-22", "close": 1.305, "volume": 17840939.0}, {"date": "2013-10-23", "close": 1.245, "volume": 27290639.0}, {"date": "2013-10-24", "close": 1.29, "volume": 27252468.0}, {"date": "2013-10-25", "close": 1.295, "volume": 21199204.0}, {"date": "2013-10-28", "close": 1.305, "volume": 21701972.0}, {"date": "2013-10-29", "close": 1.29, "volume": 8960858.0}, {"date": "2013-10-30", "close": 1.265, "volume": 14372049.0}, {"date": "2013-10-31", "close": 1.245, "volume": 15968980.0}, {"date": "2013-11-01", "close": 1.24, "volume": 9646041.0}, {"date": "2013-11-04", "close": 1.23, "volume": 12361089.0}, {"date": "2013-11-05", "close": 1.255, "volume": 7591929.0}, {"date": "2013-11-06", "close": 1.24, "volume": 10888781.0}, {"date": "2013-11-07", "close": 1.225, "volume": 8665742.0}, {"date": "2013-11-08", "close": 1.25, "volume": 11851585.0}, {"date": "2013-11-11", "close": 1.25, "volume": 8897006.0}, {"date": "2013-11-12", "close": 1.225, "volume": 11399542.0}, {"date": "2013-11-13", "close": 1.21, "volume": 10053353.0}, {"date": "2013-11-14", "close": 1.21, "volume": 4862516.0}, {"date": "2013-11-15", "close": 1.195, "volume": 11563205.0}, {"date": "2013-11-18", "close": 1.175, "volume": 10943155.0}, {"date": "2013-11-19", "close": 1.125, "volume": 21784139.0}, {"date": "2013-11-20", "close": 1.15, "volume": 15146676.0}, {"date": "2013-11-21", "close": 1.125, "volume": 9602884.0}, {"date": "2013-11-22", "close": 1.165, "volume": 11707625.0}, {"date": "2013-11-25", "close": 1.185, "volume": 8472719.0}, {"date": "2013-11-26", "close": 1.2, "volume": 11761589.0}, {"date": "2013-11-27", "close": 1.18, "volume": 6902229.0}, {"date": "2013-11-28", "close": 1.225, "volume": 33145470.0}, {"date": "2013-11-29", "close": 1.22, "volume": 23800759.0}, {"date": "2013-12-02", "close": 1.23, "volume": 9791083.0}, {"date": "2013-12-03", "close": 1.225, "volume": 9327366.0}, {"date": "2013-12-04", "close": 1.205, "volume": 18071290.0}, {"date": "2013-12-05", "close": 1.07, "volume": 80957356.0}, {"date": "2013-12-06", "close": 1.03, "volume": 17871652.0}, {"date": "2013-12-09", "close": 0.995, "volume": 21778908.0}, {"date": "2013-12-10", "close": 0.965, "volume": 24492982.0}, {"date": "2013-12-11", "close": 0.99, "volume": 9386450.0}, {"date": "2013-12-12", "close": 0.97, "volume": 8986504.0}, {"date": "2013-12-13", "close": 1.0, "volume": 18763799.0}, {"date": "2013-12-16", "close": 1.035, "volume": 12561785.0}, {"date": "2013-12-17", "close": 1.03, "volume": 14861095.0}, {"date": "2013-12-18", "close": 1.03, "volume": 10026232.0}, {"date": "2013-12-19", "close": 1.05, "volume": 10296251.0}, {"date": "2013-12-20", "close": 1.085, "volume": 15634608.0}, {"date": "2013-12-23", "close": 1.095, "volume": 5586368.0}, {"date": "2013-12-24", "close": 1.1, "volume": 4739091.0}, {"date": "2013-12-27", "close": 1.1, "volume": 5277200.0}, {"date": "2013-12-30", "close": 1.095, "volume": 4572433.0}, {"date": "2013-12-31", "close": 1.095, "volume": 2663575.0}, {"date": "2014-01-02", "close": 1.1, "volume": 3510953.0}, {"date": "2014-01-03", "close": 1.1, "volume": 2465519.0}, {"date": "2014-01-06", "close": 1.09, "volume": 4990674.0}, {"date": "2014-01-07", "close": 1.09, "volume": 7077354.0}, {"date": "2014-01-08", "close": 1.1, "volume": 10496818.0}, {"date": "2014-01-09", "close": 1.12, "volume": 19849695.0}, {"date": "2014-01-10", "close": 1.105, "volume": 9650914.0}, {"date": "2014-01-13", "close": 1.12, "volume": 9193916.0}, {"date": "2014-01-14", "close": 1.095, "volume": 8051221.0}, {"date": "2014-01-15", "close": 1.095, "volume": 9227480.0}, {"date": "2014-01-16", "close": 1.11, "volume": 7346883.0}, {"date": "2014-01-17", "close": 1.1, "volume": 4249108.0}, {"date": "2014-01-20", "close": 1.115, "volume": 7042813.0}, {"date": "2014-01-21", "close": 1.12, "volume": 3753997.0}, {"date": "2014-01-22", "close": 1.105, "volume": 5206588.0}, {"date": "2014-01-23", "close": 1.105, "volume": 13372162.0}, {"date": "2014-01-24", "close": 1.1, "volume": 20939738.0}, {"date": "2014-01-28", "close": 1.09, "volume": 14295779.0}, {"date": "2014-01-29", "close": 1.095, "volume": 4897287.0}, {"date": "2014-01-30", "close": 1.09, "volume": 10714818.0}, {"date": "2014-01-31", "close": 1.1, "volume": 8956234.0}, {"date": "2014-02-03", "close": 1.085, "volume": 7618071.0}, {"date": "2014-02-04", "close": 1.065, "volume": 13852557.0}, {"date": "2014-02-05", "close": 1.03, "volume": 11510683.0}, {"date": "2014-02-06", "close": 1.04, "volume": 9161434.0}, {"date": "2014-02-07", "close": 1.065, "volume": 10913886.0}, {"date": "2014-02-10", "close": 1.09, "volume": 9179942.0}, {"date": "2014-02-11", "close": 1.1, "volume": 10293496.0}, {"date": "2014-02-12", "close": 1.115, "volume": 15909153.0}, {"date": "2014-02-13", "close": 1.185, "volume": 31188309.0}, {"date": "2014-02-14", "close": 1.215, "volume": 22197684.0}, {"date": "2014-02-17", "close": 1.24, "volume": 14492506.0}, {"date": "2014-02-18", "close": 1.225, "volume": 11297585.0}, {"date": "2014-02-19", "close": 1.21, "volume": 13319700.0}, {"date": "2014-02-20", "close": 1.19, "volume": 17139607.0}, {"date": "2014-02-21", "close": 1.25, "volume": 23490737.0}, {"date": "2014-02-24", "close": 1.24, "volume": 10700326.0}, {"date": "2014-02-25", "close": 1.235, "volume": 9133529.0}, {"date": "2014-02-26", "close": 1.27, "volume": 22685899.0}, {"date": "2014-02-27", "close": 1.155, "volume": 50109555.0}, {"date": "2014-02-28", "close": 1.165, "volume": 23466555.0}, {"date": "2014-03-03", "close": 1.15, "volume": 14964089.0}, {"date": "2014-03-04", "close": 1.135, "volume": 13421598.0}, {"date": "2014-03-05", "close": 1.14, "volume": 14741024.0}, {"date": "2014-03-06", "close": 1.15, "volume": 9616302.0}, {"date": "2014-03-07", "close": 1.14, "volume": 11072296.0}, {"date": "2014-03-10", "close": 1.12, "volume": 7903673.0}, {"date": "2014-03-11", "close": 1.1, "volume": 11293476.0}, {"date": "2014-03-12", "close": 1.09, "volume": 8821370.0}, {"date": "2014-03-13", "close": 1.095, "volume": 10139256.0}, {"date": "2014-03-14", "close": 1.085, "volume": 8585454.0}, {"date": "2014-03-17", "close": 1.08, "volume": 7074792.0}, {"date": "2014-03-18", "close": 1.085, "volume": 6299994.0}, {"date": "2014-03-19", "close": 1.09, "volume": 13299743.0}, {"date": "2014-03-20", "close": 1.075, "volume": 10538822.0}, {"date": "2014-03-21", "close": 1.07, "volume": 14939789.0}, {"date": "2014-03-24", "close": 1.065, "volume": 9589186.0}, {"date": "2014-03-25", "close": 1.035, "volume": 9019259.0}, {"date": "2014-03-26", "close": 1.055, "volume": 13025434.0}, {"date": "2014-03-27", "close": 1.075, "volume": 10083282.0}, {"date": "2014-03-28", "close": 1.085, "volume": 12324934.0}, {"date": "2014-03-31", "close": 1.105, "volume": 8269208.0}, {"date": "2014-04-01", "close": 1.105, "volume": 6340706.0}, {"date": "2014-04-02", "close": 1.125, "volume": 9087067.0}, {"date": "2014-04-03", "close": 1.14, "volume": 7448851.0}, {"date": "2014-04-04", "close": 1.145, "volume": 7907816.0}, {"date": "2014-04-07", "close": 1.155, "volume": 3564459.0}, {"date": "2014-04-08", "close": 1.155, "volume": 3093766.0}, {"date": "2014-04-09", "close": 1.185, "volume": 14235292.0}, {"date": "2014-04-10", "close": 1.19, "volume": 8875172.0}, {"date": "2014-04-11", "close": 1.185, "volume": 4999304.0}, {"date": "2014-04-14", "close": 1.18, "volume": 6726187.0}, {"date": "2014-04-15", "close": 1.18, "volume": 4616215.0}, {"date": "2014-04-16", "close": 1.195, "volume": 4893091.0}, {"date": "2014-04-17", "close": 1.205, "volume": 7929327.0}, {"date": "2014-04-22", "close": 1.21, "volume": 3276382.0}, {"date": "2014-04-23", "close": 1.205, "volume": 6943412.0}, {"date": "2014-04-24", "close": 1.225, "volume": 7130138.0}, {"date": "2014-04-28", "close": 1.225, "volume": 3386072.0}, {"date": "2014-04-29", "close": 1.22, "volume": 4573185.0}, {"date": "2014-04-30", "close": 1.22, "volume": 3259495.0}, {"date": "2014-05-01", "close": 1.215, "volume": 3086734.0}, {"date": "2014-05-02", "close": 1.225, "volume": 9650622.0}, {"date": "2014-05-05", "close": 1.22, "volume": 2811101.0}, {"date": "2014-05-06", "close": 1.23, "volume": 3642020.0}, {"date": "2014-05-07", "close": 1.22, "volume": 5962514.0}, {"date": "2014-05-08", "close": 1.245, "volume": 14101586.0}, {"date": "2014-05-09", "close": 1.235, "volume": 4600365.0}, {"date": "2014-05-12", "close": 1.22, "volume": 3978980.0}, {"date": "2014-05-13", "close": 1.23, "volume": 5084196.0}, {"date": "2014-05-14", "close": 1.265, "volume": 24798461.0}, {"date": "2014-05-15", "close": 1.245, "volume": 11693704.0}, {"date": "2014-05-16", "close": 1.255, "volume": 4899628.0}, {"date": "2014-05-19", "close": 1.235, "volume": 13376847.0}, {"date": "2014-05-20", "close": 1.24, "volume": 3788544.0}, {"date": "2014-05-21", "close": 1.225, "volume": 6324707.0}, {"date": "2014-05-22", "close": 1.27, "volume": 9467496.0}, {"date": "2014-05-23", "close": 1.33, "volume": 23203242.0}, {"date": "2014-05-26", "close": 1.36, "volume": 9438794.0}, {"date": "2014-05-27", "close": 1.375, "volume": 11037516.0}, {"date": "2014-05-28", "close": 1.39, "volume": 13638973.0}, {"date": "2014-05-29", "close": 1.395, "volume": 9155641.0}, {"date": "2014-05-30", "close": 1.405, "volume": 13702725.0}, {"date": "2014-06-02", "close": 1.405, "volume": 8315608.0}, {"date": "2014-06-03", "close": 1.385, "volume": 23251662.0}, {"date": "2014-06-04", "close": 1.355, "volume": 12564603.0}, {"date": "2014-06-05", "close": 1.355, "volume": 7026886.0}, {"date": "2014-06-06", "close": 1.375, "volume": 11168058.0}, {"date": "2014-06-10", "close": 1.41, "volume": 16062922.0}, {"date": "2014-06-11", "close": 1.39, "volume": 10349845.0}, {"date": "2014-06-12", "close": 1.35, "volume": 14477803.0}, {"date": "2014-06-13", "close": 1.345, "volume": 15660547.0}, {"date": "2014-06-16", "close": 1.325, "volume": 10720598.0}, {"date": "2014-06-17", "close": 1.31, "volume": 10046242.0}, {"date": "2014-06-18", "close": 1.28, "volume": 9759985.0}, {"date": "2014-06-19", "close": 1.33, "volume": 12872488.0}, {"date": "2014-06-20", "close": 1.34, "volume": 9584021.0}, {"date": "2014-06-23", "close": 1.335, "volume": 6278065.0}, {"date": "2014-06-24", "close": 1.31, "volume": 3974334.0}, {"date": "2014-06-25", "close": 1.325, "volume": 10880043.0}, {"date": "2014-06-26", "close": 1.33, "volume": 4408904.0}, {"date": "2014-06-27", "close": 1.335, "volume": 6151547.0}, {"date": "2014-06-30", "close": 1.26, "volume": 10025064.0}, {"date": "2014-07-01", "close": 1.26, "volume": 7681470.0}, {"date": "2014-07-02", "close": 1.25, "volume": 7754880.0}, {"date": "2014-07-03", "close": 1.25, "volume": 8011769.0}, {"date": "2014-07-04", "close": 1.27, "volume": 5705455.0}, {"date": "2014-07-07", "close": 1.26, "volume": 5403698.0}, {"date": "2014-07-08", "close": 1.26, "volume": 6136972.0}, {"date": "2014-07-09", "close": 1.215, "volume": 6677702.0}, {"date": "2014-07-10", "close": 1.205, "volume": 7617806.0}, {"date": "2014-07-11", "close": 1.285, "volume": 18222172.0}, {"date": "2014-07-14", "close": 1.27, "volume": 7917344.0}, {"date": "2014-07-15", "close": 1.265, "volume": 9028606.0}, {"date": "2014-07-16", "close": 1.245, "volume": 6051869.0}, {"date": "2014-07-17", "close": 1.24, "volume": 7279247.0}, {"date": "2014-07-18", "close": 1.25, "volume": 7339214.0}, {"date": "2014-07-21", "close": 1.24, "volume": 4176918.0}, {"date": "2014-07-22", "close": 1.25, "volume": 6573490.0}, {"date": "2014-07-23", "close": 1.27, "volume": 9771938.0}, {"date": "2014-07-24", "close": 1.285, "volume": 7487775.0}, {"date": "2014-07-25", "close": 1.31, "volume": 10487076.0}, {"date": "2014-07-28", "close": 1.315, "volume": 7265839.0}, {"date": "2014-07-29", "close": 1.315, "volume": 5193479.0}, {"date": "2014-07-30", "close": 1.335, "volume": 4836061.0}, {"date": "2014-07-31", "close": 1.335, "volume": 3200684.0}, {"date": "2014-08-01", "close": 1.295, "volume": 4509741.0}, {"date": "2014-08-04", "close": 1.31, "volume": 1887611.0}, {"date": "2014-08-05", "close": 1.275, "volume": 5239736.0}, {"date": "2014-08-06", "close": 1.295, "volume": 11759459.0}, {"date": "2014-08-07", "close": 1.305, "volume": 21162250.0}, {"date": "2014-08-08", "close": 1.31, "volume": 12935506.0}, {"date": "2014-08-11", "close": 1.31, "volume": 6013880.0}, {"date": "2014-08-12", "close": 1.32, "volume": 6784659.0}, {"date": "2014-08-13", "close": 1.29, "volume": 6041694.0}, {"date": "2014-08-14", "close": 1.29, "volume": 4385553.0}, {"date": "2014-08-15", "close": 1.28, "volume": 4264423.0}, {"date": "2014-08-18", "close": 1.285, "volume": 2164286.0}, {"date": "2014-08-19", "close": 1.33, "volume": 8274701.0}, {"date": "2014-08-20", "close": 1.32, "volume": 4145817.0}, {"date": "2014-08-21", "close": 1.32, "volume": 5132687.0}, {"date": "2014-08-22", "close": 1.3, "volume": 7195524.0}, {"date": "2014-08-25", "close": 1.3, "volume": 4826126.0}, {"date": "2014-08-26", "close": 1.305, "volume": 5179810.0}, {"date": "2014-08-27", "close": 1.295, "volume": 5862498.0}, {"date": "2014-08-28", "close": 1.385, "volume": 32255500.0}, {"date": "2014-08-29", "close": 1.47, "volume": 28589041.0}, {"date": "2014-09-01", "close": 1.45, "volume": 10210537.0}, {"date": "2014-09-02", "close": 1.525, "volume": 19940420.0}, {"date": "2014-09-03", "close": 1.56, "volume": 23258274.0}, {"date": "2014-09-04", "close": 1.565, "volume": 15453148.0}, {"date": "2014-09-05", "close": 1.54, "volume": 7982903.0}, {"date": "2014-09-08", "close": 1.54, "volume": 3835425.0}, {"date": "2014-09-09", "close": 1.565, "volume": 7374973.0}, {"date": "2014-09-10", "close": 1.575, "volume": 11638724.0}, {"date": "2014-09-11", "close": 1.585, "volume": 9194081.0}, {"date": "2014-09-12", "close": 1.57, "volume": 5625999.0}, {"date": "2014-09-15", "close": 1.48, "volume": 20181847.0}, {"date": "2014-09-16", "close": 1.515, "volume": 18740469.0}, {"date": "2014-09-17", "close": 1.485, "volume": 8435049.0}, {"date": "2014-09-18", "close": 1.475, "volume": 12463827.0}, {"date": "2014-09-19", "close": 1.45, "volume": 53651772.0}, {"date": "2014-09-22", "close": 1.435, "volume": 8304310.0}, {"date": "2014-09-23", "close": 1.45, "volume": 6765672.0}, {"date": "2014-09-24", "close": 1.42, "volume": 10240719.0}, {"date": "2014-09-25", "close": 1.44, "volume": 9916669.0}, {"date": "2014-09-26", "close": 1.43, "volume": 7451676.0}, {"date": "2014-09-29", "close": 1.42, "volume": 7126341.0}, {"date": "2014-09-30", "close": 1.39, "volume": 6074846.0}, {"date": "2014-10-01", "close": 1.435, "volume": 6780072.0}, {"date": "2014-10-02", "close": 1.425, "volume": 4342708.0}, {"date": "2014-10-03", "close": 1.41, "volume": 4375838.0}, {"date": "2014-10-06", "close": 1.415, "volume": 2778918.0}, {"date": "2014-10-07", "close": 1.405, "volume": 9621566.0}, {"date": "2014-10-08", "close": 1.375, "volume": 9774906.0}, {"date": "2014-10-09", "close": 1.395, "volume": 12847482.0}, {"date": "2014-10-10", "close": 1.35, "volume": 23861224.0}, {"date": "2014-10-13", "close": 1.3, "volume": 11805398.0}, {"date": "2014-10-14", "close": 1.285, "volume": 37391771.0}, {"date": "2014-10-15", "close": 1.335, "volume": 11806020.0}, {"date": "2014-10-16", "close": 1.32, "volume": 10527834.0}, {"date": "2014-10-17", "close": 1.33, "volume": 10466721.0}, {"date": "2014-10-20", "close": 1.34, "volume": 7969418.0}, {"date": "2014-10-21", "close": 1.36, "volume": 14100118.0}, {"date": "2014-10-22", "close": 1.385, "volume": 17995130.0}, {"date": "2014-10-23", "close": 1.375, "volume": 8522903.0}, {"date": "2014-10-24", "close": 1.425, "volume": 33474102.0}, {"date": "2014-10-27", "close": 1.5, "volume": 28943486.0}, {"date": "2014-10-28", "close": 1.61, "volume": 29046625.0}, {"date": "2014-10-29", "close": 1.64, "volume": 24808827.0}, {"date": "2014-10-30", "close": 1.645, "volume": 13528075.0}, {"date": "2014-10-31", "close": 1.68, "volume": 18772273.0}, {"date": "2014-11-03", "close": 1.64, "volume": 17624842.0}, {"date": "2014-11-04", "close": 1.68, "volume": 8707773.0}, {"date": "2014-11-05", "close": 1.715, "volume": 15862018.0}, {"date": "2014-11-06", "close": 1.655, "volume": 14593456.0}, {"date": "2014-11-07", "close": 1.685, "volume": 17106284.0}, {"date": "2014-11-10", "close": 1.72, "volume": 17853257.0}, {"date": "2014-11-11", "close": 1.76, "volume": 16592675.0}, {"date": "2014-11-12", "close": 1.74, "volume": 9948238.0}, {"date": "2014-11-13", "close": 1.785, "volume": 12569306.0}, {"date": "2014-11-14", "close": 1.79, "volume": 11457856.0}, {"date": "2014-11-17", "close": 1.8, "volume": 8688316.0}, {"date": "2014-11-18", "close": 1.81, "volume": 8176460.0}, {"date": "2014-11-19", "close": 1.83, "volume": 10634668.0}, {"date": "2014-11-20", "close": 1.79, "volume": 13831498.0}, {"date": "2014-11-21", "close": 1.77, "volume": 9650327.0}, {"date": "2014-11-24", "close": 1.745, "volume": 8504823.0}, {"date": "2014-11-25", "close": 1.745, "volume": 52435333.0}, {"date": "2014-11-26", "close": 1.83, "volume": 12626790.0}, {"date": "2014-11-27", "close": 1.795, "volume": 7914890.0}, {"date": "2014-11-28", "close": 1.92, "volume": 24111813.0}, {"date": "2014-12-01", "close": 2.01, "volume": 25809037.0}, {"date": "2014-12-02", "close": 1.95, "volume": 17258851.0}, {"date": "2014-12-03", "close": 2.07, "volume": 25967774.0}, {"date": "2014-12-04", "close": 2.06, "volume": 15040565.0}, {"date": "2014-12-05", "close": 2.1, "volume": 12310450.0}, {"date": "2014-12-08", "close": 2.39, "volume": 24939296.0}, {"date": "2014-12-09", "close": 2.38, "volume": 26043613.0}, {"date": "2014-12-10", "close": 2.39, "volume": 17680773.0}, {"date": "2014-12-11", "close": 2.44, "volume": 11579908.0}, {"date": "2014-12-12", "close": 2.4, "volume": 9760998.0}, {"date": "2014-12-15", "close": 2.27, "volume": 19840633.0}, {"date": "2014-12-16", "close": 2.35, "volume": 15951563.0}, {"date": "2014-12-17", "close": 2.31, "volume": 10785113.0}, {"date": "2014-12-18", "close": 2.25, "volume": 11481028.0}, {"date": "2014-12-19", "close": 2.32, "volume": 22938027.0}, {"date": "2014-12-22", "close": 2.35, "volume": 9652471.0}, {"date": "2014-12-23", "close": 2.39, "volume": 8372359.0}, {"date": "2014-12-24", "close": 2.34, "volume": 2205918.0}, {"date": "2014-12-29", "close": 2.41, "volume": 3698996.0}, {"date": "2014-12-30", "close": 2.41, "volume": 5749960.0}, {"date": "2014-12-31", "close": 2.4, "volume": 3056141.0}, {"date": "2015-01-02", "close": 2.42, "volume": 3020851.0}, {"date": "2015-01-05", "close": 2.5, "volume": 7252224.0}, {"date": "2015-01-06", "close": 2.61, "volume": 19129469.0}, {"date": "2015-01-07", "close": 2.56, "volume": 10932943.0}, {"date": "2015-01-08", "close": 2.54, "volume": 8438915.0}, {"date": "2015-01-09", "close": 2.5, "volume": 6461270.0}, {"date": "2015-01-12", "close": 2.43, "volume": 7281501.0}, {"date": "2015-01-13", "close": 2.45, "volume": 9938811.0}, {"date": "2015-01-14", "close": 2.44, "volume": 8629279.0}, {"date": "2015-01-15", "close": 2.36, "volume": 10264448.0}, {"date": "2015-01-16", "close": 2.31, "volume": 5512330.0}, {"date": "2015-01-19", "close": 2.25, "volume": 8769973.0}, {"date": "2015-01-20", "close": 2.27, "volume": 7141798.0}, {"date": "2015-01-21", "close": 2.34, "volume": 9371684.0}, {"date": "2015-01-22", "close": 2.33, "volume": 5802872.0}, {"date": "2015-01-23", "close": 2.34, "volume": 5870511.0}, {"date": "2015-01-27", "close": 2.38, "volume": 8151361.0}, {"date": "2015-01-28", "close": 2.48, "volume": 18527450.0}, {"date": "2015-01-29", "close": 2.57, "volume": 19669669.0}, {"date": "2015-01-30", "close": 2.61, "volume": 17084772.0}, {"date": "2015-02-02", "close": 2.51, "volume": 12228042.0}, {"date": "2015-02-03", "close": 2.41, "volume": 16651729.0}, {"date": "2015-02-04", "close": 2.38, "volume": 15751960.0}, {"date": "2015-02-05", "close": 2.5, "volume": 13800475.0}, {"date": "2015-02-06", "close": 2.49, "volume": 10481078.0}, {"date": "2015-02-09", "close": 2.49, "volume": 8898812.0}, {"date": "2015-02-10", "close": 2.59, "volume": 10605553.0}, {"date": "2015-02-11", "close": 2.61, "volume": 11551960.0}, {"date": "2015-02-12", "close": 2.56, "volume": 10701061.0}, {"date": "2015-02-13", "close": 2.67, "volume": 11194482.0}, {"date": "2015-02-16", "close": 2.64, "volume": 4713579.0}, {"date": "2015-02-17", "close": 2.63, "volume": 3662921.0}, {"date": "2015-02-18", "close": 2.69, "volume": 9232060.0}, {"date": "2015-02-19", "close": 2.7, "volume": 5003436.0}, {"date": "2015-02-20", "close": 2.71, "volume": 7778902.0}, {"date": "2015-02-23", "close": 2.76, "volume": 5919777.0}, {"date": "2015-02-24", "close": 2.72, "volume": 4784749.0}, {"date": "2015-02-25", "close": 2.81, "volume": 9555206.0}, {"date": "2015-02-26", "close": 2.85, "volume": 26194223.0}, {"date": "2015-02-27", "close": 2.89, "volume": 19883758.0}, {"date": "2015-03-02", "close": 2.89, "volume": 7513930.0}, {"date": "2015-03-03", "close": 2.86, "volume": 15836433.0}, {"date": "2015-03-04", "close": 2.87, "volume": 13275386.0}, {"date": "2015-03-05", "close": 2.89, "volume": 11766717.0}, {"date": "2015-03-06", "close": 2.87, "volume": 4526475.0}, {"date": "2015-03-09", "close": 2.8, "volume": 7036741.0}, {"date": "2015-03-10", "close": 2.9, "volume": 7797913.0}, {"date": "2015-03-11", "close": 2.94, "volume": 6451620.0}, {"date": "2015-03-12", "close": 3.02, "volume": 12576573.0}, {"date": "2015-03-13", "close": 3.06, "volume": 9484144.0}, {"date": "2015-03-16", "close": 3.07, "volume": 7358770.0}, {"date": "2015-03-17", "close": 3.02, "volume": 7651535.0}, {"date": "2015-03-18", "close": 3.05, "volume": 9193881.0}, {"date": "2015-03-19", "close": 3.02, "volume": 13449967.0}, {"date": "2015-03-20", "close": 3.08, "volume": 9136053.0}, {"date": "2015-03-23", "close": 3.04, "volume": 9640497.0}, {"date": "2015-03-24", "close": 2.99, "volume": 9543332.0}, {"date": "2015-03-25", "close": 3.02, "volume": 6542497.0}, {"date": "2015-03-26", "close": 2.91, "volume": 9561885.0}, {"date": "2015-03-27", "close": 2.95, "volume": 10852003.0}, {"date": "2015-03-30", "close": 3.01, "volume": 8064010.0}, {"date": "2015-03-31", "close": 3.12, "volume": 16464419.0}, {"date": "2015-04-01", "close": 3.19, "volume": 16343463.0}, {"date": "2015-04-02", "close": 3.26, "volume": 15135211.0}, {"date": "2015-04-07", "close": 3.24, "volume": 9434674.0}, {"date": "2015-04-08", "close": 3.2, "volume": 9240275.0}, {"date": "2015-04-09", "close": 3.31, "volume": 11324025.0}, {"date": "2015-04-10", "close": 3.34, "volume": 9503974.0}, {"date": "2015-04-13", "close": 3.33, "volume": 5256395.0}, {"date": "2015-04-14", "close": 3.44, "volume": 8602222.0}, {"date": "2015-04-15", "close": 3.4, "volume": 17440714.0}, {"date": "2015-04-16", "close": 3.32, "volume": 16692810.0}, {"date": "2015-04-17", "close": 3.31, "volume": 6981294.0}, {"date": "2015-04-20", "close": 3.26, "volume": 9011444.0}, {"date": "2015-04-21", "close": 3.31, "volume": 10874960.0}, {"date": "2015-04-22", "close": 3.36, "volume": 5710470.0}, {"date": "2015-04-23", "close": 3.34, "volume": 13957360.0}, {"date": "2015-04-24", "close": 3.39, "volume": 9909848.0}, {"date": "2015-04-27", "close": 3.38, "volume": 8958504.0}, {"date": "2015-04-28", "close": 3.3, "volume": 7772096.0}, {"date": "2015-04-29", "close": 3.24, "volume": 7697205.0}, {"date": "2015-04-30", "close": 3.39, "volume": 17529376.0}, {"date": "2015-05-01", "close": 3.4, "volume": 8382624.0}, {"date": "2015-05-04", "close": 3.39, "volume": 8072548.0}, {"date": "2015-05-05", "close": 3.35, "volume": 9549705.0}, {"date": "2015-05-06", "close": 3.3, "volume": 10611210.0}, {"date": "2015-05-07", "close": 3.22, "volume": 9587220.0}, {"date": "2015-05-08", "close": 3.4, "volume": 13721359.0}, {"date": "2015-05-11", "close": 3.32, "volume": 22488477.0}, {"date": "2015-05-12", "close": 3.56, "volume": 40273360.0}, {"date": "2015-05-13", "close": 3.58, "volume": 21692125.0}, {"date": "2015-05-14", "close": 3.68, "volume": 26660387.0}, {"date": "2015-05-15", "close": 3.6, "volume": 11917812.0}, {"date": "2015-05-18", "close": 3.56, "volume": 7179968.0}, {"date": "2015-05-19", "close": 3.53, "volume": 9497201.0}, {"date": "2015-05-20", "close": 3.6, "volume": 15631050.0}, {"date": "2015-05-21", "close": 3.55, "volume": 9137755.0}, {"date": "2015-05-22", "close": 3.45, "volume": 14477210.0}, {"date": "2015-05-25", "close": 3.49, "volume": 8318614.0}, {"date": "2015-05-26", "close": 3.53, "volume": 13171713.0}, {"date": "2015-05-27", "close": 3.5, "volume": 9742450.0}, {"date": "2015-05-28", "close": 3.45, "volume": 6971535.0}, {"date": "2015-05-29", "close": 3.52, "volume": 11519050.0}, {"date": "2015-06-01", "close": 3.52, "volume": 7172432.0}, {"date": "2015-06-02", "close": 3.4, "volume": 10406196.0}, {"date": "2015-06-03", "close": 3.3, "volume": 15374868.0}, {"date": "2015-06-04", "close": 3.2, "volume": 12042350.0}, {"date": "2015-06-05", "close": 3.26, "volume": 11670884.0}, {"date": "2015-06-09", "close": 3.24, "volume": 10143721.0}, {"date": "2015-06-10", "close": 3.23, "volume": 8752415.0}, {"date": "2015-06-11", "close": 3.22, "volume": 11298660.0}, {"date": "2015-06-12", "close": 3.22, "volume": 6602140.0}, {"date": "2015-06-15", "close": 3.23, "volume": 7224914.0}, {"date": "2015-06-16", "close": 3.22, "volume": 9840639.0}, {"date": "2015-06-17", "close": 3.23, "volume": 13843074.0}, {"date": "2015-06-18", "close": 3.14, "volume": 12484536.0}, {"date": "2015-06-19", "close": 3.18, "volume": 15155687.0}, {"date": "2015-06-22", "close": 3.19, "volume": 6342659.0}, {"date": "2015-06-23", "close": 3.21, "volume": 9450353.0}, {"date": "2015-06-24", "close": 3.25, "volume": 8567872.0}, {"date": "2015-06-25", "close": 3.24, "volume": 5855068.0}, {"date": "2015-06-26", "close": 3.12, "volume": 9158799.0}, {"date": "2015-06-29", "close": 3.02, "volume": 15045165.0}, {"date": "2015-06-30", "close": 3.16, "volume": 20898136.0}, {"date": "2015-07-01", "close": 3.26, "volume": 9057333.0}, {"date": "2015-07-02", "close": 3.27, "volume": 8019941.0}, {"date": "2015-07-03", "close": 3.2, "volume": 8374275.0}, {"date": "2015-07-06", "close": 3.18, "volume": 5545598.0}, {"date": "2015-07-07", "close": 3.43, "volume": 17563523.0}, {"date": "2015-07-08", "close": 3.35, "volume": 10761182.0}, {"date": "2015-07-09", "close": 3.4, "volume": 10105146.0}, {"date": "2015-07-10", "close": 3.33, "volume": 7898601.0}, {"date": "2015-07-13", "close": 3.45, "volume": 11018624.0}, {"date": "2015-07-14", "close": 3.54, "volume": 8557244.0}, {"date": "2015-07-15", "close": 3.53, "volume": 7249121.0}, {"date": "2015-07-16", "close": 3.58, "volume": 8276115.0}, {"date": "2015-07-17", "close": 3.63, "volume": 8078495.0}, {"date": "2015-07-20", "close": 3.64, "volume": 3509050.0}, {"date": "2015-07-21", "close": 3.65, "volume": 6784828.0}, {"date": "2015-07-22", "close": 3.65, "volume": 8219818.0}, {"date": "2015-07-23", "close": 3.75, "volume": 8859120.0}, {"date": "2015-07-24", "close": 3.69, "volume": 10396767.0}, {"date": "2015-07-27", "close": 3.77, "volume": 6104552.0}, {"date": "2015-07-28", "close": 3.75, "volume": 6990242.0}, {"date": "2015-07-29", "close": 3.8, "volume": 15577056.0}, {"date": "2015-07-30", "close": 3.74, "volume": 8752084.0}, {"date": "2015-07-31", "close": 3.75, "volume": 10183095.0}, {"date": "2015-08-03", "close": 3.71, "volume": 5481774.0}, {"date": "2015-08-04", "close": 3.85, "volume": 13617940.0}, {"date": "2015-08-05", "close": 3.83, "volume": 7719318.0}, {"date": "2015-08-06", "close": 3.84, "volume": 6708181.0}, {"date": "2015-08-07", "close": 3.77, "volume": 8725378.0}, {"date": "2015-08-10", "close": 3.87, "volume": 8136696.0}, {"date": "2015-08-11", "close": 3.76, "volume": 11169790.0}, {"date": "2015-08-12", "close": 3.75, "volume": 7883373.0}, {"date": "2015-08-13", "close": 3.66, "volume": 6020961.0}, {"date": "2015-08-14", "close": 3.72, "volume": 6572679.0}, {"date": "2015-08-17", "close": 3.76, "volume": 4109639.0}, {"date": "2015-08-18", "close": 3.79, "volume": 11608494.0}, {"date": "2015-08-19", "close": 3.76, "volume": 9201549.0}, {"date": "2015-08-20", "close": 3.53, "volume": 20156764.0}, {"date": "2015-08-21", "close": 3.45, "volume": 25901817.0}, {"date": "2015-08-24", "close": 3.3, "volume": 29463014.0}, {"date": "2015-08-25", "close": 3.49, "volume": 21025664.0}, {"date": "2015-08-26", "close": 3.59, "volume": 17790482.0}, {"date": "2015-08-27", "close": 3.53, "volume": 11102207.0}, {"date": "2015-08-28", "close": 3.39, "volume": 17529636.0}, {"date": "2015-08-31", "close": 3.36, "volume": 18737342.0}, {"date": "2015-09-01", "close": 3.47, "volume": 18385718.0}, {"date": "2015-09-02", "close": 3.5, "volume": 17884681.0}, {"date": "2015-09-03", "close": 3.43, "volume": 7500826.0}, {"date": "2015-09-04", "close": 3.47, "volume": 9969275.0}, {"date": "2015-09-07", "close": 3.53, "volume": 6406159.0}, {"date": "2015-09-08", "close": 3.53, "volume": 8416730.0}, {"date": "2015-09-09", "close": 3.54, "volume": 20075397.0}, {"date": "2015-09-10", "close": 3.54, "volume": 12723735.0}, {"date": "2015-09-11", "close": 3.54, "volume": 10629653.0}, {"date": "2015-09-14", "close": 3.6, "volume": 11316881.0}, {"date": "2015-09-15", "close": 3.57, "volume": 9802236.0}, {"date": "2015-09-16", "close": 3.65, "volume": 16472879.0}, {"date": "2015-09-17", "close": 3.67, "volume": 15121694.0}, {"date": "2015-09-18", "close": 3.63, "volume": 15399010.0}, {"date": "2015-09-21", "close": 3.66, "volume": 7134436.0}, {"date": "2015-09-22", "close": 3.68, "volume": 6692158.0}, {"date": "2015-09-23", "close": 3.69, "volume": 13143837.0}, {"date": "2015-09-24", "close": 3.78, "volume": 14345195.0}, {"date": "2015-09-25", "close": 3.69, "volume": 14380038.0}, {"date": "2015-09-28", "close": 3.79, "volume": 5454078.0}, {"date": "2015-09-29", "close": 3.71, "volume": 13640608.0}, {"date": "2015-09-30", "close": 3.72, "volume": 13954776.0}, {"date": "2015-10-01", "close": 3.82, "volume": 10228710.0}, {"date": "2015-10-02", "close": 3.82, "volume": 6590199.0}, {"date": "2015-10-05", "close": 3.89, "volume": 5901899.0}, {"date": "2015-10-06", "close": 3.86, "volume": 10884333.0}, {"date": "2015-10-07", "close": 3.72, "volume": 11422672.0}, {"date": "2015-10-08", "close": 3.6, "volume": 12153739.0}, {"date": "2015-10-09", "close": 3.63, "volume": 11552755.0}, {"date": "2015-10-12", "close": 3.58, "volume": 7612651.0}, {"date": "2015-10-13", "close": 3.73, "volume": 14834344.0}, {"date": "2015-10-14", "close": 3.8, "volume": 12110182.0}, {"date": "2015-10-15", "close": 3.87, "volume": 8807144.0}, {"date": "2015-10-16", "close": 3.91, "volume": 6825676.0}, {"date": "2015-10-19", "close": 3.88, "volume": 2665476.0}, {"date": "2015-10-20", "close": 3.94, "volume": 13258820.0}, {"date": "2015-10-21", "close": 3.9, "volume": 4320200.0}, {"date": "2015-10-22", "close": 3.86, "volume": 7771214.0}, {"date": "2015-10-23", "close": 3.86, "volume": 8755521.0}, {"date": "2015-10-26", "close": 3.9, "volume": 9195047.0}, {"date": "2015-11-09", "close": 3.71, "volume": 4569708.0}, {"date": "2015-11-10", "close": 3.66, "volume": 8079379.0}, {"date": "2015-11-11", "close": 3.65, "volume": 6121038.0}, {"date": "2015-11-12", "close": 3.67, "volume": 5640591.0}, {"date": "2015-11-13", "close": 3.61, "volume": 6387121.0}, {"date": "2015-11-16", "close": 3.55, "volume": 7877919.0}, {"date": "2015-11-17", "close": 3.76, "volume": 11788957.0}, {"date": "2015-11-18", "close": 3.86, "volume": 16596721.0}, {"date": "2015-11-19", "close": 3.85, "volume": 9342830.0}, {"date": "2015-11-20", "close": 3.8, "volume": 7136401.0}, {"date": "2015-11-23", "close": 3.79, "volume": 4771601.0}, {"date": "2015-11-24", "close": 3.69, "volume": 8366964.0}, {"date": "2015-11-25", "close": 3.63, "volume": 7277468.0}, {"date": "2015-11-26", "close": 3.63, "volume": 7180584.0}, {"date": "2015-11-27", "close": 3.78, "volume": 8540427.0}, {"date": "2015-11-30", "close": 3.64, "volume": 10513440.0}, {"date": "2015-12-01", "close": 3.69, "volume": 13378043.0}, {"date": "2015-12-02", "close": 3.72, "volume": 6245708.0}, {"date": "2015-12-03", "close": 3.74, "volume": 7391390.0}, {"date": "2015-12-04", "close": 3.67, "volume": 5823854.0}, {"date": "2015-12-07", "close": 3.68, "volume": 5678333.0}, {"date": "2015-12-08", "close": 3.86, "volume": 16303410.0}, {"date": "2015-12-09", "close": 3.86, "volume": 6430876.0}, {"date": "2015-12-10", "close": 3.86, "volume": 6928996.0}, {"date": "2015-12-11", "close": 3.83, "volume": 4945077.0}, {"date": "2015-12-14", "close": 3.78, "volume": 5712271.0}, {"date": "2015-12-15", "close": 3.69, "volume": 23746031.0}, {"date": "2015-12-16", "close": 3.8, "volume": 12001025.0}, {"date": "2015-12-17", "close": 3.9, "volume": 11863808.0}, {"date": "2015-12-18", "close": 3.91, "volume": 10143203.0}, {"date": "2015-12-21", "close": 3.87, "volume": 4986696.0}, {"date": "2015-12-22", "close": 3.9, "volume": 5720163.0}, {"date": "2015-12-23", "close": 4.02, "volume": 7909484.0}, {"date": "2015-12-24", "close": 4.0, "volume": 2287672.0}, {"date": "2015-12-29", "close": 4.08, "volume": 5814649.0}, {"date": "2015-12-30", "close": 4.14, "volume": 6422946.0}, {"date": "2015-12-31", "close": 4.09, "volume": 5023309.0}, {"date": "2016-01-04", "close": 4.09, "volume": 4635512.0}, {"date": "2016-01-05", "close": 4.07, "volume": 5056181.0}, {"date": "2016-01-06", "close": 4.03, "volume": 5992225.0}, {"date": "2016-01-07", "close": 4.08, "volume": 9610389.0}, {"date": "2016-01-08", "close": 4.06, "volume": 10392341.0}, {"date": "2016-01-11", "close": 3.98, "volume": 6487034.0}, {"date": "2016-01-12", "close": 4.07, "volume": 10774369.0}, {"date": "2016-01-13", "close": 4.11, "volume": 9464659.0}, {"date": "2016-01-14", "close": 4.09, "volume": 6608844.0}, {"date": "2016-01-15", "close": 4.04, "volume": 6197984.0}, {"date": "2016-01-18", "close": 4.01, "volume": 5189716.0}, {"date": "2016-01-19", "close": 4.04, "volume": 4852744.0}, {"date": "2016-01-20", "close": 4.0, "volume": 5497977.0}, {"date": "2016-01-21", "close": 3.93, "volume": 9135753.0}, {"date": "2016-01-22", "close": 3.97, "volume": 5415865.0}, {"date": "2016-01-25", "close": 3.86, "volume": 9985551.0}, {"date": "2016-01-27", "close": 3.84, "volume": 6982874.0}, {"date": "2016-01-28", "close": 3.82, "volume": 8601388.0}, {"date": "2016-01-29", "close": 3.88, "volume": 15500300.0}, {"date": "2016-02-01", "close": 3.97, "volume": 9453147.0}, {"date": "2016-02-02", "close": 3.98, "volume": 6083715.0}, {"date": "2016-02-03", "close": 3.9, "volume": 5818192.0}, {"date": "2016-02-04", "close": 3.86, "volume": 7571751.0}, {"date": "2016-02-05", "close": 3.83, "volume": 6264815.0}, {"date": "2016-02-08", "close": 3.79, "volume": 6010577.0}, {"date": "2016-02-09", "close": 3.76, "volume": 11681618.0}, {"date": "2016-02-10", "close": 3.75, "volume": 13969463.0}, {"date": "2016-02-11", "close": 3.83, "volume": 4702057.0}, {"date": "2016-02-12", "close": 3.82, "volume": 7617806.0}, {"date": "2016-02-15", "close": 3.86, "volume": 7163570.0}, {"date": "2016-02-16", "close": 3.92, "volume": 6804204.0}, {"date": "2016-02-17", "close": 3.92, "volume": 6043458.0}, {"date": "2016-02-18", "close": 3.95, "volume": 11543820.0}, {"date": "2016-02-19", "close": 3.96, "volume": 8466571.0}, {"date": "2016-02-22", "close": 3.99, "volume": 10917151.0}, {"date": "2016-02-23", "close": 3.79, "volume": 25737574.0}, {"date": "2016-02-24", "close": 3.97, "volume": 16661241.0}, {"date": "2016-02-25", "close": 3.9, "volume": 10494798.0}, {"date": "2016-02-26", "close": 3.87, "volume": 7566351.0}, {"date": "2016-02-29", "close": 3.86, "volume": 7715356.0}, {"date": "2016-03-01", "close": 3.89, "volume": 7865725.0}, {"date": "2016-03-02", "close": 3.88, "volume": 7409354.0}, {"date": "2016-03-03", "close": 3.83, "volume": 8949140.0}, {"date": "2016-03-04", "close": 3.72, "volume": 13210065.0}, {"date": "2016-03-07", "close": 3.79, "volume": 11885835.0}, {"date": "2016-03-08", "close": 3.8, "volume": 13318441.0}, {"date": "2016-03-09", "close": 3.86, "volume": 8874462.0}, {"date": "2016-03-10", "close": 3.86, "volume": 8044169.0}, {"date": "2016-03-11", "close": 3.96, "volume": 7447720.0}, {"date": "2016-03-14", "close": 4.07, "volume": 22331006.0}, {"date": "2016-03-15", "close": 4.06, "volume": 7868262.0}, {"date": "2016-03-16", "close": 4.14, "volume": 14750705.0}, {"date": "2016-03-17", "close": 4.12, "volume": 11264102.0}, {"date": "2016-03-18", "close": 4.01, "volume": 31181945.0}, {"date": "2016-03-21", "close": 4.05, "volume": 7724053.0}, {"date": "2016-03-22", "close": 4.07, "volume": 7239738.0}, {"date": "2016-03-23", "close": 4.07, "volume": 11986206.0}, {"date": "2016-03-24", "close": 4.07, "volume": 16676707.0}, {"date": "2016-03-29", "close": 4.03, "volume": 6063687.0}, {"date": "2016-03-30", "close": 3.97, "volume": 6617439.0}, {"date": "2016-03-31", "close": 4.07, "volume": 7281710.0}, {"date": "2016-04-01", "close": 4.14, "volume": 11057690.0}, {"date": "2016-04-04", "close": 4.16, "volume": 7442414.0}, {"date": "2016-04-05", "close": 4.05, "volume": 8907133.0}, {"date": "2016-04-06", "close": 4.11, "volume": 11254210.0}, {"date": "2016-04-07", "close": 4.03, "volume": 8093781.0}, {"date": "2016-04-08", "close": 3.99, "volume": 11586636.0}, {"date": "2016-04-11", "close": 3.99, "volume": 5902875.0}, {"date": "2016-04-12", "close": 4.01, "volume": 6524426.0}, {"date": "2016-04-13", "close": 3.97, "volume": 7833976.0}, {"date": "2016-04-14", "close": 4.01, "volume": 6200889.0}, {"date": "2016-04-15", "close": 4.06, "volume": 4632137.0}, {"date": "2016-04-18", "close": 3.62, "volume": 43224528.0}, {"date": "2016-04-19", "close": 3.47, "volume": 38295359.0}, {"date": "2016-04-20", "close": 3.52, "volume": 34841014.0}, {"date": "2016-04-21", "close": 3.42, "volume": 21871689.0}, {"date": "2016-04-22", "close": 3.37, "volume": 17898402.0}, {"date": "2016-04-26", "close": 3.21, "volume": 35346175.0}, {"date": "2016-04-27", "close": 3.34, "volume": 26934776.0}, {"date": "2016-04-28", "close": 3.27, "volume": 14966979.0}, {"date": "2016-04-29", "close": 3.22, "volume": 13983791.0}, {"date": "2016-05-02", "close": 3.23, "volume": 8806077.0}, {"date": "2016-05-03", "close": 3.32, "volume": 14168041.0}, {"date": "2016-05-04", "close": 3.38, "volume": 13798942.0}, {"date": "2016-05-05", "close": 3.4, "volume": 11856334.0}, {"date": "2016-05-06", "close": 3.32, "volume": 13423584.0}, {"date": "2016-05-09", "close": 3.33, "volume": 8979602.0}, {"date": "2016-05-10", "close": 3.41, "volume": 11914544.0}, {"date": "2016-05-11", "close": 3.41, "volume": 7074039.0}, {"date": "2016-05-12", "close": 3.37, "volume": 7250902.0}, {"date": "2016-05-13", "close": 3.28, "volume": 18298306.0}, {"date": "2016-05-16", "close": 3.4, "volume": 11380612.0}, {"date": "2016-05-17", "close": 3.39, "volume": 8741710.0}, {"date": "2016-05-18", "close": 3.31, "volume": 14260219.0}, {"date": "2016-05-19", "close": 3.24, "volume": 12536646.0}, {"date": "2016-05-20", "close": 3.25, "volume": 8035802.0}, {"date": "2016-05-23", "close": 3.2, "volume": 8360802.0}, {"date": "2016-05-24", "close": 3.1, "volume": 27570488.0}, {"date": "2016-05-25", "close": 3.16, "volume": 15261087.0}, {"date": "2016-05-26", "close": 3.12, "volume": 10781755.0}, {"date": "2016-05-27", "close": 3.0, "volume": 17298616.0}, {"date": "2016-05-30", "close": 3.1, "volume": 32674266.0}, {"date": "2016-05-31", "close": 3.08, "volume": 11013602.0}, {"date": "2016-06-01", "close": 3.1, "volume": 16099771.0}, {"date": "2016-06-02", "close": 3.0, "volume": 15985992.0}, {"date": "2016-06-03", "close": 2.92, "volume": 17031399.0}, {"date": "2016-06-06", "close": 2.92, "volume": 11895751.0}, {"date": "2016-06-07", "close": 2.93, "volume": 19086751.0}, {"date": "2016-06-08", "close": 3.04, "volume": 13959864.0}, {"date": "2016-06-09", "close": 3.01, "volume": 8182686.0}, {"date": "2016-06-10", "close": 3.0, "volume": 7915841.0}, {"date": "2016-06-14", "close": 2.86, "volume": 9679320.0}, {"date": "2016-06-15", "close": 2.87, "volume": 17444152.0}, {"date": "2016-06-16", "close": 2.85, "volume": 19420412.0}, {"date": "2016-06-17", "close": 2.92, "volume": 11246517.0}, {"date": "2016-06-20", "close": 2.91, "volume": 6740540.0}, {"date": "2016-06-21", "close": 2.93, "volume": 7388139.0}, {"date": "2016-06-22", "close": 2.96, "volume": 9019697.0}, {"date": "2016-06-23", "close": 2.91, "volume": 8954997.0}, {"date": "2016-06-24", "close": 2.75, "volume": 21625156.0}, {"date": "2016-06-27", "close": 2.73, "volume": 6840376.0}, {"date": "2016-06-28", "close": 2.61, "volume": 13690943.0}, {"date": "2016-06-29", "close": 2.77, "volume": 17873494.0}, {"date": "2016-06-30", "close": 2.82, "volume": 18074735.0}, {"date": "2016-07-01", "close": 2.76, "volume": 7514257.0}, {"date": "2016-07-04", "close": 2.81, "volume": 7534931.0}, {"date": "2016-07-05", "close": 2.79, "volume": 11800906.0}, {"date": "2016-07-06", "close": 2.75, "volume": 6421671.0}, {"date": "2016-07-07", "close": 2.78, "volume": 9144551.0}, {"date": "2016-07-08", "close": 2.8, "volume": 6804662.0}, {"date": "2016-07-11", "close": 2.84, "volume": 9645670.0}, {"date": "2016-07-12", "close": 2.93, "volume": 14476416.0}, {"date": "2016-07-13", "close": 2.99, "volume": 13720678.0}, {"date": "2016-07-14", "close": 3.02, "volume": 8769889.0}, {"date": "2016-07-15", "close": 3.07, "volume": 11465307.0}, {"date": "2016-07-18", "close": 3.09, "volume": 8581812.0}, {"date": "2016-07-19", "close": 3.08, "volume": 4729143.0}, {"date": "2016-07-20", "close": 3.13, "volume": 9060023.0}, {"date": "2016-07-21", "close": 3.1, "volume": 13004112.0}, {"date": "2016-07-22", "close": 3.01, "volume": 14347904.0}, {"date": "2016-07-25", "close": 3.01, "volume": 7629925.0}, {"date": "2016-07-26", "close": 3.03, "volume": 6477866.0}, {"date": "2016-07-27", "close": 3.02, "volume": 5494669.0}, {"date": "2016-07-28", "close": 3.07, "volume": 11330463.0}, {"date": "2016-07-29", "close": 3.16, "volume": 13793206.0}, {"date": "2016-08-01", "close": 3.17, "volume": 5993645.0}, {"date": "2016-08-02", "close": 3.21, "volume": 12166362.0}, {"date": "2016-08-03", "close": 3.14, "volume": 11878880.0}, {"date": "2016-08-04", "close": 3.14, "volume": 9512229.0}, {"date": "2016-08-05", "close": 3.14, "volume": 6887082.0}, {"date": "2016-08-08", "close": 3.19, "volume": 6684167.0}, {"date": "2016-08-09", "close": 3.17, "volume": 6698315.0}, {"date": "2016-08-10", "close": 3.16, "volume": 6114417.0}, {"date": "2016-08-11", "close": 3.21, "volume": 4197517.0}, {"date": "2016-08-12", "close": 3.21, "volume": 7341905.0}, {"date": "2016-08-15", "close": 3.34, "volume": 11736370.0}, {"date": "2016-08-16", "close": 3.34, "volume": 7656122.0}, {"date": "2016-08-17", "close": 3.35, "volume": 8486129.0}, {"date": "2016-08-18", "close": 3.37, "volume": 7031346.0}, {"date": "2016-08-19", "close": 3.36, "volume": 5707357.0}, {"date": "2016-08-22", "close": 3.43, "volume": 12416660.0}, {"date": "2016-08-23", "close": 3.4, "volume": 11390337.0}, {"date": "2016-08-24", "close": 3.45, "volume": 21641493.0}, {"date": "2016-08-25", "close": 3.36, "volume": 13683610.0}, {"date": "2016-08-26", "close": 3.35, "volume": 11422812.0}, {"date": "2016-08-29", "close": 3.29, "volume": 5500818.0}, {"date": "2016-08-30", "close": 3.24, "volume": 7148418.0}, {"date": "2016-08-31", "close": 3.24, "volume": 8061537.0}, {"date": "2016-09-01", "close": 3.27, "volume": 7072304.0}, {"date": "2016-09-02", "close": 3.26, "volume": 7944290.0}, {"date": "2016-09-05", "close": 3.28, "volume": 5056074.0}, {"date": "2016-09-06", "close": 3.39, "volume": 13947194.0}, {"date": "2016-09-07", "close": 3.39, "volume": 14311484.0}, {"date": "2016-09-08", "close": 3.33, "volume": 9097714.0}, {"date": "2016-09-09", "close": 3.31, "volume": 9463162.0}, {"date": "2016-09-12", "close": 3.26, "volume": 7381929.0}, {"date": "2016-09-13", "close": 3.29, "volume": 9736253.0}, {"date": "2016-09-14", "close": 3.3, "volume": 7350574.0}, {"date": "2016-09-15", "close": 3.25, "volume": 9117254.0}, {"date": "2016-09-16", "close": 3.21, "volume": 10123790.0}, {"date": "2016-09-19", "close": 3.2, "volume": 1655399.0}, {"date": "2016-09-20", "close": 3.15, "volume": 11311898.0}, {"date": "2016-09-21", "close": 3.17, "volume": 10195357.0}, {"date": "2016-09-22", "close": 3.18, "volume": 6925313.0}, {"date": "2016-09-23", "close": 3.23, "volume": 7558579.0}, {"date": "2016-09-26", "close": 3.24, "volume": 8845734.0}, {"date": "2016-09-27", "close": 3.17, "volume": 6304917.0}, {"date": "2016-09-28", "close": 3.14, "volume": 6616891.0}, {"date": "2016-09-29", "close": 3.13, "volume": 9599585.0}, {"date": "2016-09-30", "close": 3.12, "volume": 10432162.0}, {"date": "2016-10-03", "close": 3.14, "volume": 3278763.0}, {"date": "2016-10-04", "close": 3.18, "volume": 12403915.0}, {"date": "2016-10-05", "close": 3.16, "volume": 6927712.0}, {"date": "2016-10-06", "close": 3.16, "volume": 5330669.0}, {"date": "2016-10-07", "close": 3.15, "volume": 5703110.0}, {"date": "2016-10-10", "close": 3.18, "volume": 2710013.0}, {"date": "2016-10-11", "close": 3.14, "volume": 6891759.0}, {"date": "2016-10-12", "close": 3.13, "volume": 12390538.0}, {"date": "2016-10-13", "close": 3.16, "volume": 11849478.0}, {"date": "2016-10-14", "close": 3.24, "volume": 9346379.0}, {"date": "2016-10-17", "close": 3.19, "volume": 5589760.0}, {"date": "2016-10-18", "close": 3.14, "volume": 9239015.0}, {"date": "2016-10-19", "close": 3.21, "volume": 8516392.0}, {"date": "2016-10-20", "close": 3.26, "volume": 12081282.0}, {"date": "2016-10-21", "close": 3.25, "volume": 6528743.0}, {"date": "2016-10-24", "close": 3.23, "volume": 3254278.0}, {"date": "2016-10-25", "close": 3.17, "volume": 12554719.0}, {"date": "2016-10-26", "close": 3.06, "volume": 21354126.0}, {"date": "2016-10-27", "close": 3.05, "volume": 12049521.0}, {"date": "2016-10-28", "close": 2.94, "volume": 15316761.0}, {"date": "2016-10-31", "close": 3.06, "volume": 22035425.0}, {"date": "2016-11-01", "close": 2.99, "volume": 10650909.0}, {"date": "2016-11-02", "close": 2.95, "volume": 10395058.0}, {"date": "2016-11-03", "close": 2.99, "volume": 10108319.0}, {"date": "2016-11-04", "close": 2.92, "volume": 5491773.0}, {"date": "2016-11-07", "close": 3.0, "volume": 7570706.0}, {"date": "2016-11-08", "close": 2.98, "volume": 6357609.0}, {"date": "2016-11-09", "close": 2.93, "volume": 7277568.0}, {"date": "2016-11-10", "close": 3.02, "volume": 5207402.0}, {"date": "2016-11-11", "close": 3.1, "volume": 6332634.0}, {"date": "2016-11-14", "close": 3.1, "volume": 5042961.0}, {"date": "2016-11-15", "close": 3.17, "volume": 7956694.0}, {"date": "2016-11-16", "close": 3.15, "volume": 6045356.0}, {"date": "2016-11-17", "close": 3.11, "volume": 4587307.0}, {"date": "2016-11-18", "close": 3.12, "volume": 4011502.0}, {"date": "2016-11-21", "close": 3.1, "volume": 2131139.0}, {"date": "2016-11-22", "close": 3.17, "volume": 4803151.0}, {"date": "2016-11-23", "close": 3.25, "volume": 5827321.0}, {"date": "2016-11-24", "close": 3.21, "volume": 6953513.0}, {"date": "2016-11-25", "close": 3.22, "volume": 5182010.0}, {"date": "2016-11-28", "close": 3.19, "volume": 3688199.0}, {"date": "2016-11-29", "close": 3.18, "volume": 4750399.0}, {"date": "2016-11-30", "close": 3.3, "volume": 11914592.0}, {"date": "2016-12-01", "close": 3.22, "volume": 8848357.0}, {"date": "2016-12-02", "close": 3.26, "volume": 5335195.0}, {"date": "2016-12-05", "close": 3.17, "volume": 6744601.0}, {"date": "2016-12-06", "close": 3.21, "volume": 4456123.0}, {"date": "2016-12-07", "close": 3.27, "volume": 7009369.0}, {"date": "2016-12-08", "close": 3.38, "volume": 8817950.0}, {"date": "2016-12-09", "close": 3.43, "volume": 8266397.0}, {"date": "2016-12-12", "close": 3.32, "volume": 13818013.0}, {"date": "2016-12-13", "close": 3.27, "volume": 10945499.0}, {"date": "2016-12-14", "close": 3.32, "volume": 10040589.0}, {"date": "2016-12-15", "close": 3.36, "volume": 10773467.0}, {"date": "2016-12-16", "close": 3.32, "volume": 17345439.0}, {"date": "2016-12-19", "close": 3.36, "volume": 6463628.0}, {"date": "2016-12-20", "close": 3.37, "volume": 16739231.0}, {"date": "2016-12-21", "close": 3.37, "volume": 3476473.0}, {"date": "2016-12-22", "close": 3.37, "volume": 6174304.0}, {"date": "2016-12-23", "close": 3.38, "volume": 2760346.0}, {"date": "2016-12-28", "close": 3.39, "volume": 2676027.0}, {"date": "2016-12-29", "close": 3.38, "volume": 1553441.0}, {"date": "2016-12-30", "close": 3.33, "volume": 2594816.0}, {"date": "2017-01-03", "close": 3.38, "volume": 3173997.0}, {"date": "2017-01-04", "close": 3.34, "volume": 3037241.0}, {"date": "2017-01-05", "close": 3.34, "volume": 3377598.0}, {"date": "2017-01-06", "close": 3.33, "volume": 2584745.0}, {"date": "2017-01-09", "close": 3.35, "volume": 2073992.0}, {"date": "2017-01-10", "close": 3.35, "volume": 3878604.0}, {"date": "2017-01-11", "close": 3.4, "volume": 6783366.0}, {"date": "2017-01-12", "close": 3.51, "volume": 13487581.0}, {"date": "2017-01-13", "close": 3.53, "volume": 11228109.0}, {"date": "2017-01-16", "close": 3.54, "volume": 7114334.0}, {"date": "2017-01-17", "close": 3.53, "volume": 6041540.0}, {"date": "2017-01-18", "close": 3.43, "volume": 13760388.0}, {"date": "2017-01-19", "close": 3.47, "volume": 3918008.0}, {"date": "2017-01-20", "close": 3.47, "volume": 7420338.0}, {"date": "2017-01-23", "close": 3.43, "volume": 3339622.0}, {"date": "2017-01-24", "close": 3.43, "volume": 4948690.0}, {"date": "2017-01-25", "close": 3.5, "volume": 6938143.0}, {"date": "2017-01-27", "close": 3.53, "volume": 5654112.0}, {"date": "2017-01-30", "close": 3.49, "volume": 3783954.0}, {"date": "2017-01-31", "close": 3.41, "volume": 6592410.0}, {"date": "2017-02-01", "close": 3.34, "volume": 7109517.0}, {"date": "2017-02-02", "close": 3.3, "volume": 7249134.0}, {"date": "2017-02-03", "close": 3.25, "volume": 7470906.0}, {"date": "2017-02-06", "close": 3.28, "volume": 4742110.0}, {"date": "2017-02-07", "close": 3.33, "volume": 7190363.0}, {"date": "2017-02-08", "close": 3.38, "volume": 6548763.0}, {"date": "2017-02-09", "close": 3.35, "volume": 8372459.0}, {"date": "2017-02-10", "close": 3.38, "volume": 8570745.0}, {"date": "2017-02-13", "close": 3.4, "volume": 5453041.0}, {"date": "2017-02-14", "close": 3.4, "volume": 4773372.0}, {"date": "2017-02-15", "close": 3.48, "volume": 8026082.0}, {"date": "2017-02-16", "close": 3.47, "volume": 6087481.0}, {"date": "2017-02-17", "close": 3.48, "volume": 4330484.0}, {"date": "2017-02-20", "close": 3.48, "volume": 3250305.0}, {"date": "2017-02-21", "close": 3.48, "volume": 4892813.0}, {"date": "2017-02-22", "close": 3.55, "volume": 9096863.0}, {"date": "2017-02-23", "close": 3.74, "volume": 25646243.0}, {"date": "2017-02-24", "close": 3.7, "volume": 15969134.0}, {"date": "2017-02-27", "close": 3.7, "volume": 8655848.0}, {"date": "2017-02-28", "close": 3.75, "volume": 11747225.0}, {"date": "2017-03-01", "close": 3.75, "volume": 11135395.0}, {"date": "2017-03-02", "close": 3.78, "volume": 9228347.0}, {"date": "2017-03-03", "close": 3.73, "volume": 4765210.0}, {"date": "2017-03-06", "close": 3.75, "volume": 8992001.0}, {"date": "2017-03-07", "close": 3.7, "volume": 15104554.0}, {"date": "2017-03-08", "close": 3.71, "volume": 6100209.0}, {"date": "2017-03-09", "close": 3.75, "volume": 8749745.0}, {"date": "2017-03-10", "close": 3.81, "volume": 12652478.0}, {"date": "2017-03-13", "close": 3.88, "volume": 8488426.0}, {"date": "2017-03-14", "close": 3.84, "volume": 8784546.0}, {"date": "2017-03-15", "close": 3.8, "volume": 5595098.0}, {"date": "2017-03-16", "close": 3.76, "volume": 10094744.0}, {"date": "2017-03-17", "close": 3.79, "volume": 6770418.0}, {"date": "2017-03-20", "close": 3.81, "volume": 3895463.0}, {"date": "2017-03-21", "close": 3.84, "volume": 6076327.0}, {"date": "2017-03-22", "close": 3.82, "volume": 10380375.0}, {"date": "2017-03-23", "close": 3.86, "volume": 6648681.0}, {"date": "2017-03-24", "close": 3.89, "volume": 11702280.0}, {"date": "2017-03-27", "close": 3.92, "volume": 9754102.0}, {"date": "2017-03-28", "close": 3.98, "volume": 9700332.0}, {"date": "2017-03-29", "close": 4.0, "volume": 8631257.0}, {"date": "2017-03-30", "close": 3.98, "volume": 7065977.0}, {"date": "2017-03-31", "close": 3.89, "volume": 9583749.0}, {"date": "2017-04-03", "close": 3.9, "volume": 8358542.0}, {"date": "2017-04-04", "close": 3.92, "volume": 6218230.0}, {"date": "2017-04-05", "close": 3.94, "volume": 7651768.0}, {"date": "2017-04-06", "close": 3.97, "volume": 4921105.0}, {"date": "2017-04-07", "close": 3.92, "volume": 12073368.0}, {"date": "2017-04-10", "close": 3.94, "volume": 5387254.0}, {"date": "2017-04-11", "close": 3.92, "volume": 5392532.0}, {"date": "2017-04-12", "close": 3.95, "volume": 8039553.0}, {"date": "2017-04-13", "close": 3.9, "volume": 4753412.0}, {"date": "2017-04-18", "close": 3.91, "volume": 7299855.0}, {"date": "2017-04-19", "close": 3.94, "volume": 5144039.0}, {"date": "2017-04-20", "close": 3.95, "volume": 4547437.0}, {"date": "2017-04-21", "close": 3.94, "volume": 4666731.0}, {"date": "2017-04-24", "close": 3.97, "volume": 3678438.0}, {"date": "2017-04-26", "close": 4.01, "volume": 8646999.0}, {"date": "2017-04-27", "close": 4.21, "volume": 18456065.0}, {"date": "2017-04-28", "close": 4.24, "volume": 9344324.0}, {"date": "2017-05-01", "close": 4.35, "volume": 14586080.0}, {"date": "2017-05-02", "close": 4.36, "volume": 19065108.0}, {"date": "2017-05-03", "close": 4.36, "volume": 18736247.0}, {"date": "2017-05-04", "close": 4.42, "volume": 16087892.0}, {"date": "2017-05-05", "close": 4.52, "volume": 12966840.0}, {"date": "2017-05-08", "close": 4.66, "volume": 24231671.0}, {"date": "2017-05-09", "close": 4.73, "volume": 13104826.0}, {"date": "2017-05-10", "close": 4.77, "volume": 18041906.0}, {"date": "2017-05-11", "close": 4.81, "volume": 14178060.0}, {"date": "2017-05-12", "close": 4.74, "volume": 16928823.0}, {"date": "2017-05-15", "close": 4.78, "volume": 8821753.0}, {"date": "2017-05-16", "close": 4.92, "volume": 21870931.0}, {"date": "2017-05-17", "close": 4.87, "volume": 9070436.0}, {"date": "2017-05-18", "close": 4.81, "volume": 10620053.0}, {"date": "2017-05-19", "close": 4.86, "volume": 8106560.0}, {"date": "2017-05-22", "close": 4.91, "volume": 7053524.0}, {"date": "2017-05-23", "close": 4.86, "volume": 7377523.0}, {"date": "2017-05-24", "close": 4.84, "volume": 9127648.0}, {"date": "2017-05-25", "close": 5.01, "volume": 14505969.0}, {"date": "2017-05-26", "close": 4.96, "volume": 7614849.0}, {"date": "2017-05-29", "close": 5.0, "volume": 12347886.0}, {"date": "2017-05-30", "close": 4.98, "volume": 12777669.0}, {"date": "2017-05-31", "close": 5.01, "volume": 10304953.0}, {"date": "2017-06-01", "close": 5.07, "volume": 10154860.0}, {"date": "2017-06-02", "close": 5.16, "volume": 9387333.0}, {"date": "2017-06-05", "close": 5.08, "volume": 7516485.0}, {"date": "2017-06-06", "close": 5.09, "volume": 9659541.0}, {"date": "2017-06-07", "close": 5.11, "volume": 21004388.0}, {"date": "2017-06-08", "close": 5.15, "volume": 5762474.0}, {"date": "2017-06-09", "close": 5.32, "volume": 17851277.0}, {"date": "2017-06-13", "close": 5.37, "volume": 12464441.0}, {"date": "2017-06-14", "close": 5.45, "volume": 17628925.0}, {"date": "2017-06-15", "close": 5.42, "volume": 22486199.0}, {"date": "2017-06-16", "close": 5.5, "volume": 20471547.0}, {"date": "2017-06-19", "close": 5.51, "volume": 7381439.0}, {"date": "2017-06-20", "close": 5.5, "volume": 11225310.0}, {"date": "2017-06-21", "close": 5.5, "volume": 12345152.0}, {"date": "2017-06-22", "close": 5.58, "volume": 9666028.0}, {"date": "2017-06-23", "close": 5.58, "volume": 5633517.0}, {"date": "2017-06-26", "close": 5.63, "volume": 17102785.0}, {"date": "2017-06-27", "close": 5.63, "volume": 15668097.0}, {"date": "2017-06-28", "close": 5.6, "volume": 6728751.0}, {"date": "2017-06-29", "close": 5.86, "volume": 23648021.0}, {"date": "2017-06-30", "close": 5.72, "volume": 11396916.0}, {"date": "2017-07-03", "close": 5.71, "volume": 7971959.0}, {"date": "2017-07-04", "close": 5.78, "volume": 9602982.0}, {"date": "2017-07-05", "close": 5.76, "volume": 6299131.0}, {"date": "2017-07-06", "close": 5.77, "volume": 6352613.0}, {"date": "2017-07-07", "close": 5.77, "volume": 7221899.0}, {"date": "2017-07-10", "close": 5.83, "volume": 6250433.0}, {"date": "2017-07-11", "close": 5.87, "volume": 6580162.0}, {"date": "2017-07-12", "close": 5.7, "volume": 6397172.0}, {"date": "2017-07-13", "close": 5.7, "volume": 8250165.0}, {"date": "2017-07-14", "close": 5.44, "volume": 13463128.0}, {"date": "2017-07-17", "close": 5.49, "volume": 9979760.0}, {"date": "2017-07-18", "close": 5.46, "volume": 11114076.0}, {"date": "2017-07-19", "close": 5.5, "volume": 8866179.0}, {"date": "2017-07-20", "close": 5.38, "volume": 7224978.0}, {"date": "2017-07-21", "close": 5.23, "volume": 14869893.0}, {"date": "2017-07-24", "close": 5.24, "volume": 6992822.0}, {"date": "2017-07-25", "close": 5.32, "volume": 5822802.0}, {"date": "2017-07-26", "close": 5.4, "volume": 12562369.0}, {"date": "2017-07-27", "close": 5.36, "volume": 5268871.0}, {"date": "2017-07-28", "close": 5.3, "volume": 5991733.0}, {"date": "2017-07-31", "close": 5.32, "volume": 8170989.0}, {"date": "2017-08-01", "close": 5.39, "volume": 4911735.0}, {"date": "2017-08-02", "close": 5.58, "volume": 8316386.0}, {"date": "2017-08-03", "close": 5.59, "volume": 7027007.0}, {"date": "2017-08-04", "close": 5.7, "volume": 5892500.0}, {"date": "2017-08-07", "close": 5.74, "volume": 3690780.0}, {"date": "2017-08-08", "close": 5.69, "volume": 18520875.0}, {"date": "2017-08-09", "close": 5.67, "volume": 3352521.0}, {"date": "2017-08-10", "close": 5.81, "volume": 7347711.0}, {"date": "2017-08-11", "close": 5.76, "volume": 5536281.0}, {"date": "2017-08-14", "close": 5.75, "volume": 3567692.0}, {"date": "2017-08-15", "close": 5.78, "volume": 3886972.0}, {"date": "2017-08-16", "close": 5.83, "volume": 4909794.0}, {"date": "2017-08-17", "close": 5.9, "volume": 6635144.0}, {"date": "2017-08-18", "close": 5.7, "volume": 7463335.0}, {"date": "2017-08-21", "close": 5.72, "volume": 7288407.0}, {"date": "2017-08-22", "close": 5.74, "volume": 4059684.0}, {"date": "2017-08-23", "close": 5.79, "volume": 4931631.0}, {"date": "2017-08-24", "close": 5.8, "volume": 7534522.0}, {"date": "2017-08-25", "close": 6.02, "volume": 15653420.0}, {"date": "2017-08-28", "close": 5.68, "volume": 13195899.0}, {"date": "2017-08-29", "close": 5.56, "volume": 10049463.0}, {"date": "2017-08-30", "close": 5.66, "volume": 20525840.0}, {"date": "2017-08-31", "close": 5.72, "volume": 9996011.0}, {"date": "2017-09-01", "close": 5.7, "volume": 6499864.0}, {"date": "2017-09-04", "close": 5.62, "volume": 3692442.0}, {"date": "2017-09-05", "close": 5.63, "volume": 3621535.0}, {"date": "2017-09-06", "close": 5.71, "volume": 8388013.0}, {"date": "2017-09-07", "close": 5.65, "volume": 8783795.0}, {"date": "2017-09-08", "close": 5.65, "volume": 5702277.0}, {"date": "2017-09-11", "close": 5.73, "volume": 6561670.0}, {"date": "2017-09-12", "close": 5.7, "volume": 4644731.0}, {"date": "2017-09-13", "close": 5.8, "volume": 7281717.0}, {"date": "2017-09-14", "close": 5.89, "volume": 7139508.0}, {"date": "2017-09-15", "close": 5.82, "volume": 8055116.0}, {"date": "2017-09-18", "close": 5.84, "volume": 5311605.0}, {"date": "2017-09-19", "close": 5.88, "volume": 7463341.0}, {"date": "2017-09-20", "close": 5.89, "volume": 13049596.0}, {"date": "2017-09-21", "close": 5.79, "volume": 12312385.0}, {"date": "2017-09-22", "close": 5.8, "volume": 4091844.0}, {"date": "2017-09-25", "close": 5.8, "volume": 5959240.0}, {"date": "2017-09-26", "close": 5.77, "volume": 9777590.0}, {"date": "2017-09-27", "close": 5.77, "volume": 4056129.0}, {"date": "2017-09-28", "close": 5.72, "volume": 9056109.0}, {"date": "2017-09-29", "close": 5.83, "volume": 14912259.0}, {"date": "2017-10-02", "close": 5.91, "volume": 3879070.0}, {"date": "2017-10-03", "close": 5.91, "volume": 5952845.0}, {"date": "2017-10-04", "close": 5.93, "volume": 9769245.0}, {"date": "2017-10-05", "close": 6.12, "volume": 12041831.0}, {"date": "2017-10-06", "close": 6.13, "volume": 6562798.0}, {"date": "2017-10-09", "close": 6.2, "volume": 4397851.0}, {"date": "2017-10-10", "close": 6.18, "volume": 6070862.0}, {"date": "2017-10-11", "close": 6.24, "volume": 4811275.0}, {"date": "2017-10-12", "close": 6.29, "volume": 5160393.0}, {"date": "2017-10-13", "close": 6.31, "volume": 3582476.0}, {"date": "2017-10-16", "close": 6.25, "volume": 3771939.0}, {"date": "2017-10-17", "close": 6.43, "volume": 7839022.0}, {"date": "2017-10-18", "close": 6.39, "volume": 12740807.0}, {"date": "2017-10-19", "close": 6.4, "volume": 6765352.0}, {"date": "2017-10-20", "close": 6.39, "volume": 5818312.0}, {"date": "2017-10-23", "close": 6.43, "volume": 3951604.0}, {"date": "2017-10-24", "close": 6.45, "volume": 3506963.0}, {"date": "2017-10-25", "close": 6.4, "volume": 15072762.0}, {"date": "2017-10-26", "close": 6.31, "volume": 15618017.0}, {"date": "2017-10-27", "close": 5.96, "volume": 12810447.0}, {"date": "2017-10-30", "close": 6.07, "volume": 7297006.0}, {"date": "2017-10-31", "close": 6.15, "volume": 9592125.0}, {"date": "2017-11-01", "close": 6.23, "volume": 9079066.0}, {"date": "2017-11-02", "close": 6.22, "volume": 6841040.0}, {"date": "2017-11-03", "close": 6.21, "volume": 4694463.0}, {"date": "2017-11-06", "close": 6.06, "volume": 5379800.0}, {"date": "2017-11-07", "close": 5.99, "volume": 7074588.0}, {"date": "2017-11-08", "close": 6.03, "volume": 7909786.0}, {"date": "2017-11-09", "close": 6.02, "volume": 16266970.0}, {"date": "2017-11-10", "close": 5.91, "volume": 5335165.0}, {"date": "2017-11-13", "close": 5.93, "volume": 5906089.0}, {"date": "2017-11-14", "close": 5.75, "volume": 19883217.0}, {"date": "2017-11-15", "close": 5.91, "volume": 19413261.0}, {"date": "2017-11-16", "close": 5.89, "volume": 12947619.0}, {"date": "2017-11-17", "close": 5.84, "volume": 7790364.0}, {"date": "2017-11-20", "close": 5.71, "volume": 11278359.0}, {"date": "2017-11-21", "close": 5.77, "volume": 9772254.0}, {"date": "2017-11-22", "close": 5.7, "volume": 8722323.0}, {"date": "2017-11-23", "close": 5.67, "volume": 8967426.0}, {"date": "2017-11-24", "close": 5.57, "volume": 6811913.0}, {"date": "2017-11-27", "close": 5.6, "volume": 8020977.0}, {"date": "2017-11-28", "close": 5.62, "volume": 13426554.0}, {"date": "2017-11-29", "close": 5.65, "volume": 9079605.0}, {"date": "2017-11-30", "close": 5.67, "volume": 80923391.0}, {"date": "2017-12-01", "close": 5.71, "volume": 8275726.0}, {"date": "2017-12-04", "close": 5.62, "volume": 9069817.0}, {"date": "2017-12-05", "close": 5.49, "volume": 16201616.0}, {"date": "2017-12-06", "close": 5.35, "volume": 16875416.0}, {"date": "2017-12-07", "close": 5.34, "volume": 15585815.0}, {"date": "2017-12-08", "close": 5.34, "volume": 12862229.0}, {"date": "2017-12-11", "close": 5.3, "volume": 9274413.0}, {"date": "2017-12-12", "close": 5.28, "volume": 11880378.0}, {"date": "2017-12-13", "close": 5.36, "volume": 15789360.0}, {"date": "2017-12-14", "close": 5.21, "volume": 9761281.0}, {"date": "2017-12-15", "close": 5.18, "volume": 14622739.0}, {"date": "2017-12-18", "close": 5.18, "volume": 10978434.0}, {"date": "2017-12-19", "close": 5.19, "volume": 9921795.0}, {"date": "2017-12-20", "close": 5.27, "volume": 7506523.0}, {"date": "2017-12-21", "close": 5.23, "volume": 10880606.0}, {"date": "2017-12-22", "close": 5.19, "volume": 5217599.0}, {"date": "2017-12-27", "close": 5.06, "volume": 7758811.0}, {"date": "2017-12-28", "close": 5.03, "volume": 4275681.0}, {"date": "2017-12-29", "close": 5.04, "volume": 6665505.0}, {"date": "2018-01-02", "close": 5.05, "volume": 4903649.0}, {"date": "2018-01-03", "close": 5.0, "volume": 5150707.0}, {"date": "2018-01-04", "close": 4.86, "volume": 9517696.0}, {"date": "2018-01-05", "close": 4.89, "volume": 7494807.0}, {"date": "2018-01-08", "close": 5.04, "volume": 7197168.0}, {"date": "2018-01-09", "close": 4.86, "volume": 11591856.0}, {"date": "2018-01-10", "close": 4.9, "volume": 9948038.0}, {"date": "2018-01-11", "close": 4.89, "volume": 7505037.0}, {"date": "2018-01-12", "close": 5.03, "volume": 12051748.0}, {"date": "2018-01-15", "close": 5.18, "volume": 11858138.0}, {"date": "2018-01-16", "close": 5.19, "volume": 9965154.0}, {"date": "2018-01-17", "close": 5.16, "volume": 11053713.0}, {"date": "2018-01-18", "close": 5.08, "volume": 7171412.0}, {"date": "2018-01-19", "close": 5.23, "volume": 13982256.0}, {"date": "2018-01-22", "close": 5.25, "volume": 7812100.0}, {"date": "2018-01-23", "close": 5.24, "volume": 8530157.0}, {"date": "2018-01-24", "close": 5.28, "volume": 7391648.0}, {"date": "2018-01-25", "close": 5.26, "volume": 6154518.0}, {"date": "2018-01-29", "close": 5.28, "volume": 5953176.0}, {"date": "2018-01-30", "close": 5.27, "volume": 9184945.0}, {"date": "2018-01-31", "close": 5.27, "volume": 6292647.0}, {"date": "2018-02-01", "close": 5.35, "volume": 5187733.0}, {"date": "2018-02-02", "close": 5.33, "volume": 4038605.0}, {"date": "2018-02-05", "close": 5.31, "volume": 7518533.0}, {"date": "2018-02-06", "close": 5.16, "volume": 8833908.0}, {"date": "2018-02-07", "close": 5.22, "volume": 10336888.0}, {"date": "2018-02-08", "close": 5.16, "volume": 8572318.0}, {"date": "2018-02-09", "close": 5.09, "volume": 10251747.0}, {"date": "2018-02-12", "close": 5.13, "volume": 6859936.0}, {"date": "2018-02-13", "close": 5.11, "volume": 5564952.0}, {"date": "2018-02-14", "close": 5.03, "volume": 4905778.0}, {"date": "2018-02-15", "close": 5.22, "volume": 6248101.0}, {"date": "2018-02-16", "close": 5.22, "volume": 4705347.0}, {"date": "2018-02-19", "close": 5.32, "volume": 2882107.0}, {"date": "2018-02-20", "close": 5.27, "volume": 24774035.0}, {"date": "2018-02-21", "close": 5.27, "volume": 5204132.0}, {"date": "2018-02-22", "close": 5.58, "volume": 22045790.0}, {"date": "2018-02-23", "close": 5.73, "volume": 10524236.0}, {"date": "2018-02-26", "close": 5.65, "volume": 9058522.0}, {"date": "2018-02-27", "close": 5.7, "volume": 4851154.0}, {"date": "2018-02-28", "close": 5.89, "volume": 10359954.0}, {"date": "2018-03-01", "close": 5.86, "volume": 5632856.0}, {"date": "2018-03-02", "close": 5.67, "volume": 13041364.0}, {"date": "2018-03-05", "close": 5.61, "volume": 4754938.0}, {"date": "2018-03-06", "close": 5.89, "volume": 11741071.0}, {"date": "2018-03-07", "close": 5.86, "volume": 7789486.0}, {"date": "2018-03-08", "close": 5.91, "volume": 6849081.0}, {"date": "2018-03-09", "close": 5.97, "volume": 6576661.0}, {"date": "2018-03-12", "close": 5.98, "volume": 5821932.0}, {"date": "2018-03-13", "close": 5.98, "volume": 7639921.0}, {"date": "2018-03-14", "close": 5.92, "volume": 5451142.0}, {"date": "2018-03-15", "close": 5.99, "volume": 10408842.0}, {"date": "2018-03-16", "close": 5.93, "volume": 5888327.0}, {"date": "2018-03-19", "close": 5.98, "volume": 4179951.0}, {"date": "2018-03-20", "close": 5.98, "volume": 3589316.0}, {"date": "2018-03-21", "close": 6.01, "volume": 3517360.0}, {"date": "2018-03-22", "close": 6.08, "volume": 9382173.0}, {"date": "2018-03-23", "close": 6.0, "volume": 6979941.0}, {"date": "2018-03-26", "close": 5.96, "volume": 11598556.0}, {"date": "2018-03-27", "close": 5.97, "volume": 7758483.0}, {"date": "2018-03-28", "close": 5.84, "volume": 4842094.0}, {"date": "2018-03-29", "close": 5.83, "volume": 9921777.0}, {"date": "2018-04-03", "close": 5.82, "volume": 7572923.0}, {"date": "2018-04-04", "close": 5.84, "volume": 4816941.0}, {"date": "2018-04-05", "close": 5.93, "volume": 4624599.0}, {"date": "2018-04-06", "close": 6.05, "volume": 6849397.0}, {"date": "2018-04-09", "close": 6.03, "volume": 3848778.0}, {"date": "2018-04-10", "close": 6.09, "volume": 4344831.0}, {"date": "2018-04-11", "close": 6.1, "volume": 7958990.0}, {"date": "2018-04-12", "close": 6.04, "volume": 8808166.0}, {"date": "2018-04-13", "close": 5.95, "volume": 4225232.0}, {"date": "2018-04-16", "close": 5.84, "volume": 3917175.0}, {"date": "2018-04-17", "close": 5.95, "volume": 4307932.0}, {"date": "2018-04-18", "close": 5.92, "volume": 3358733.0}, {"date": "2018-04-19", "close": 5.93, "volume": 9574454.0}, {"date": "2018-04-20", "close": 6.01, "volume": 4839290.0}, {"date": "2018-04-23", "close": 5.9, "volume": 4798735.0}, {"date": "2018-04-24", "close": 5.91, "volume": 7766106.0}, {"date": "2018-04-26", "close": 5.85, "volume": 11264859.0}, {"date": "2018-04-27", "close": 5.69, "volume": 15883332.0}, {"date": "2018-04-30", "close": 5.77, "volume": 6921787.0}, {"date": "2018-05-01", "close": 5.8, "volume": 7322460.0}, {"date": "2018-05-02", "close": 6.27, "volume": 18244444.0}, {"date": "2018-05-03", "close": 6.17, "volume": 15419684.0}, {"date": "2018-05-04", "close": 6.31, "volume": 20778182.0}, {"date": "2018-05-07", "close": 6.43, "volume": 6416615.0}, {"date": "2018-05-08", "close": 6.27, "volume": 8301643.0}, {"date": "2018-05-09", "close": 6.32, "volume": 3978309.0}, {"date": "2018-05-10", "close": 6.17, "volume": 8980366.0}, {"date": "2018-05-11", "close": 6.11, "volume": 8404909.0}, {"date": "2018-05-14", "close": 6.28, "volume": 5854250.0}, {"date": "2018-05-15", "close": 6.29, "volume": 5673751.0}, {"date": "2018-05-16", "close": 6.34, "volume": 4622597.0}, {"date": "2018-05-17", "close": 6.34, "volume": 5194474.0}, {"date": "2018-05-18", "close": 6.33, "volume": 5872961.0}, {"date": "2018-05-21", "close": 6.32, "volume": 3923697.0}, {"date": "2018-05-22", "close": 6.35, "volume": 3593047.0}, {"date": "2018-05-23", "close": 6.28, "volume": 5933215.0}, {"date": "2018-05-24", "close": 6.37, "volume": 4733806.0}, {"date": "2018-05-25", "close": 6.27, "volume": 4203265.0}, {"date": "2018-05-28", "close": 6.3, "volume": 11041646.0}, {"date": "2018-05-29", "close": 6.43, "volume": 4860005.0}, {"date": "2018-05-30", "close": 6.41, "volume": 7595855.0}, {"date": "2018-05-31", "close": 6.35, "volume": 7523113.0}, {"date": "2018-06-01", "close": 6.38, "volume": 4322159.0}, {"date": "2018-06-04", "close": 6.34, "volume": 2508103.0}, {"date": "2018-06-05", "close": 6.32, "volume": 4680933.0}, {"date": "2018-06-06", "close": 6.4, "volume": 5619749.0}, {"date": "2018-06-07", "close": 6.5, "volume": 6495903.0}, {"date": "2018-06-08", "close": 6.48, "volume": 3024586.0}, {"date": "2018-06-12", "close": 6.57, "volume": 10999128.0}, {"date": "2018-06-13", "close": 6.55, "volume": 7956447.0}, {"date": "2018-06-14", "close": 6.45, "volume": 4855261.0}, {"date": "2018-06-15", "close": 6.46, "volume": 10963380.0}, {"date": "2018-06-18", "close": 6.5, "volume": 3673041.0}, {"date": "2018-06-19", "close": 6.48, "volume": 3853073.0}, {"date": "2018-06-20", "close": 6.56, "volume": 4934075.0}, {"date": "2018-06-21", "close": 6.71, "volume": 10531478.0}, {"date": "2018-06-22", "close": 6.55, "volume": 7259883.0}, {"date": "2018-06-25", "close": 6.61, "volume": 4522042.0}, {"date": "2018-06-26", "close": 6.46, "volume": 5028829.0}, {"date": "2018-06-27", "close": 6.33, "volume": 6986817.0}, {"date": "2018-06-28", "close": 6.16, "volume": 6520252.0}, {"date": "2018-06-29", "close": 6.16, "volume": 6108500.0}, {"date": "2018-07-02", "close": 6.16, "volume": 3742072.0}, {"date": "2018-07-03", "close": 6.31, "volume": 6886506.0}, {"date": "2018-07-04", "close": 6.24, "volume": 3084585.0}, {"date": "2018-07-05", "close": 6.37, "volume": 3992233.0}, {"date": "2018-07-06", "close": 6.53, "volume": 6023648.0}, {"date": "2018-07-09", "close": 6.52, "volume": 4447878.0}, {"date": "2018-07-10", "close": 6.63, "volume": 4231865.0}, {"date": "2018-07-11", "close": 6.54, "volume": 4267493.0}, {"date": "2018-07-12", "close": 6.6, "volume": 3784460.0}, {"date": "2018-07-13", "close": 6.63, "volume": 3743921.0}, {"date": "2018-07-16", "close": 6.55, "volume": 2773299.0}, {"date": "2018-07-17", "close": 6.52, "volume": 2485462.0}, {"date": "2018-07-18", "close": 6.64, "volume": 5912582.0}, {"date": "2018-07-19", "close": 6.75, "volume": 5482933.0}, {"date": "2018-07-20", "close": 6.81, "volume": 3595916.0}, {"date": "2018-07-23", "close": 6.71, "volume": 5101273.0}, {"date": "2018-07-24", "close": 6.72, "volume": 3784626.0}, {"date": "2018-07-25", "close": 6.71, "volume": 3509781.0}, {"date": "2018-07-26", "close": 6.67, "volume": 3977665.0}, {"date": "2018-07-27", "close": 6.78, "volume": 5123794.0}, {"date": "2018-07-30", "close": 6.79, "volume": 2297017.0}, {"date": "2018-07-31", "close": 6.72, "volume": 6603185.0}, {"date": "2018-08-01", "close": 6.65, "volume": 3253318.0}, {"date": "2018-08-02", "close": 6.66, "volume": 5835806.0}, {"date": "2018-08-03", "close": 6.64, "volume": 3678553.0}, {"date": "2018-08-06", "close": 6.76, "volume": 3535667.0}, {"date": "2018-08-07", "close": 6.67, "volume": 3252316.0}, {"date": "2018-08-08", "close": 6.72, "volume": 2470025.0}, {"date": "2018-08-09", "close": 6.78, "volume": 3514834.0}, {"date": "2018-08-10", "close": 6.66, "volume": 3066227.0}, {"date": "2018-08-13", "close": 6.61, "volume": 2382575.0}, {"date": "2018-08-14", "close": 6.6, "volume": 3893818.0}, {"date": "2018-08-15", "close": 6.61, "volume": 2773579.0}, {"date": "2018-08-16", "close": 6.74, "volume": 4614741.0}, {"date": "2018-08-17", "close": 6.62, "volume": 2977215.0}, {"date": "2018-08-20", "close": 6.76, "volume": 4381417.0}, {"date": "2018-08-21", "close": 6.83, "volume": 4382209.0}, {"date": "2018-08-22", "close": 6.72, "volume": 2885659.0}, {"date": "2018-08-23", "close": 6.53, "volume": 14581684.0}, {"date": "2018-08-24", "close": 6.35, "volume": 6882366.0}, {"date": "2018-08-27", "close": 6.39, "volume": 6362981.0}, {"date": "2018-08-28", "close": 6.45, "volume": 9608272.0}, {"date": "2018-08-29", "close": 6.57, "volume": 5396370.0}, {"date": "2018-08-30", "close": 6.44, "volume": 5761798.0}, {"date": "2018-08-31", "close": 6.43, "volume": 5130445.0}, {"date": "2018-09-03", "close": 6.42, "volume": 3122464.0}, {"date": "2018-09-04", "close": 6.37, "volume": 4455823.0}, {"date": "2018-09-05", "close": 6.25, "volume": 4515564.0}, {"date": "2018-09-06", "close": 6.15, "volume": 5182513.0}, {"date": "2018-09-07", "close": 6.19, "volume": 5848309.0}, {"date": "2018-09-10", "close": 6.2, "volume": 4992369.0}, {"date": "2018-09-11", "close": 6.23, "volume": 5652290.0}, {"date": "2018-09-12", "close": 6.23, "volume": 5723398.0}, {"date": "2018-09-13", "close": 6.29, "volume": 4027416.0}, {"date": "2018-09-14", "close": 6.27, "volume": 3238574.0}, {"date": "2018-09-17", "close": 6.22, "volume": 3304908.0}, {"date": "2018-09-18", "close": 6.11, "volume": 6486776.0}, {"date": "2018-09-19", "close": 6.04, "volume": 5207548.0}, {"date": "2018-09-20", "close": 5.96, "volume": 8331623.0}, {"date": "2018-09-21", "close": 6.02, "volume": 8623380.0}, {"date": "2018-09-24", "close": 5.95, "volume": 4494336.0}, {"date": "2018-09-25", "close": 5.85, "volume": 7926476.0}, {"date": "2018-09-26", "close": 5.82, "volume": 9517350.0}, {"date": "2018-09-27", "close": 5.9, "volume": 6569852.0}, {"date": "2018-09-28", "close": 5.9, "volume": 5993061.0}, {"date": "2018-10-01", "close": 5.83, "volume": 1415503.0}, {"date": "2018-10-02", "close": 5.64, "volume": 7042596.0}, {"date": "2018-10-03", "close": 5.7, "volume": 7599813.0}, {"date": "2018-10-04", "close": 5.69, "volume": 4707647.0}, {"date": "2018-10-05", "close": 5.66, "volume": 7000405.0}, {"date": "2018-10-08", "close": 5.56, "volume": 4357665.0}, {"date": "2018-10-09", "close": 5.48, "volume": 5899267.0}, {"date": "2018-10-10", "close": 5.53, "volume": 8640279.0}, {"date": "2018-10-11", "close": 5.32, "volume": 8969476.0}, {"date": "2018-10-12", "close": 5.5, "volume": 9598862.0}, {"date": "2018-10-15", "close": 5.34, "volume": 4281526.0}, {"date": "2018-10-16", "close": 5.43, "volume": 5586181.0}, {"date": "2018-10-17", "close": 5.45, "volume": 4997448.0}, {"date": "2018-10-18", "close": 5.58, "volume": 7118958.0}, {"date": "2018-10-19", "close": 5.59, "volume": 6568239.0}, {"date": "2018-10-22", "close": 5.65, "volume": 10819419.0}, {"date": "2018-10-23", "close": 5.55, "volume": 7605464.0}, {"date": "2018-10-24", "close": 5.62, "volume": 6303464.0}, {"date": "2018-10-25", "close": 5.36, "volume": 10084639.0}, {"date": "2018-10-26", "close": 5.23, "volume": 9721685.0}, {"date": "2018-10-29", "close": 5.36, "volume": 4049500.0}, {"date": "2018-10-30", "close": 5.36, "volume": 4368082.0}, {"date": "2018-10-31", "close": 5.47, "volume": 6153576.0}, {"date": "2018-11-01", "close": 5.54, "volume": 5381199.0}, {"date": "2018-11-02", "close": 5.67, "volume": 5467632.0}, {"date": "2018-11-05", "close": 5.58, "volume": 3989813.0}, {"date": "2018-11-06", "close": 5.64, "volume": 3398266.0}, {"date": "2018-11-07", "close": 5.67, "volume": 4111088.0}, {"date": "2018-11-08", "close": 5.71, "volume": 3484009.0}, {"date": "2018-11-09", "close": 5.83, "volume": 5234795.0}, {"date": "2018-11-12", "close": 5.9, "volume": 7105597.0}, {"date": "2018-11-13", "close": 5.75, "volume": 7279461.0}, {"date": "2018-11-14", "close": 5.76, "volume": 8685903.0}, {"date": "2018-11-15", "close": 5.77, "volume": 5835370.0}, {"date": "2018-11-16", "close": 5.69, "volume": 4150546.0}, {"date": "2018-11-19", "close": 5.59, "volume": 5445070.0}, {"date": "2018-11-20", "close": 5.47, "volume": 6599038.0}, {"date": "2018-11-21", "close": 5.58, "volume": 6079123.0}, {"date": "2018-11-22", "close": 5.68, "volume": 4777292.0}, {"date": "2018-11-23", "close": 5.73, "volume": 2700747.0}, {"date": "2018-11-26", "close": 5.89, "volume": 6202075.0}, {"date": "2018-11-27", "close": 5.91, "volume": 5533768.0}, {"date": "2018-11-28", "close": 6.04, "volume": 7727487.0}, {"date": "2018-11-29", "close": 6.06, "volume": 7025925.0}, {"date": "2018-11-30", "close": 5.96, "volume": 8964978.0}, {"date": "2018-12-03", "close": 5.99, "volume": 8257536.0}, {"date": "2018-12-04", "close": 5.94, "volume": 7326051.0}, {"date": "2018-12-05", "close": 5.76, "volume": 8058133.0}, {"date": "2018-12-06", "close": 5.69, "volume": 5744112.0}, {"date": "2018-12-07", "close": 5.72, "volume": 7640996.0}, {"date": "2018-12-10", "close": 5.51, "volume": 8699522.0}, {"date": "2018-12-11", "close": 5.46, "volume": 27119513.0}, {"date": "2018-12-12", "close": 5.48, "volume": 8662607.0}, {"date": "2018-12-13", "close": 5.53, "volume": 5546924.0}, {"date": "2018-12-14", "close": 5.49, "volume": 8813331.0}, {"date": "2018-12-17", "close": 5.5, "volume": 5398551.0}, {"date": "2018-12-18", "close": 5.52, "volume": 6527317.0}, {"date": "2018-12-19", "close": 5.8, "volume": 11319002.0}, {"date": "2018-12-20", "close": 5.76, "volume": 7670904.0}, {"date": "2018-12-21", "close": 5.64, "volume": 6464301.0}, {"date": "2018-12-24", "close": 5.65, "volume": 830279.0}, {"date": "2018-12-27", "close": 5.76, "volume": 3047859.0}, {"date": "2018-12-28", "close": 5.82, "volume": 2243092.0}, {"date": "2018-12-31", "close": 5.79, "volume": 1608641.0}, {"date": "2019-01-02", "close": 5.76, "volume": 3439023.0}, {"date": "2019-01-03", "close": 5.74, "volume": 3122836.0}, {"date": "2019-01-04", "close": 5.69, "volume": 4405253.0}, {"date": "2019-01-07", "close": 5.79, "volume": 2960672.0}, {"date": "2019-01-08", "close": 5.9, "volume": 4807112.0}, {"date": "2019-01-09", "close": 6.11, "volume": 8926783.0}, {"date": "2019-01-10", "close": 6.07, "volume": 10143903.0}, {"date": "2019-01-11", "close": 5.91, "volume": 5764791.0}, {"date": "2019-01-14", "close": 5.92, "volume": 3313493.0}, {"date": "2019-01-15", "close": 5.96, "volume": 4028139.0}, {"date": "2019-01-16", "close": 6.0, "volume": 4934951.0}, {"date": "2019-01-17", "close": 6.05, "volume": 2999024.0}, {"date": "2019-01-18", "close": 6.15, "volume": 3494462.0}, {"date": "2019-01-21", "close": 6.08, "volume": 3114122.0}, {"date": "2019-01-22", "close": 6.12, "volume": 2498670.0}, {"date": "2019-01-23", "close": 6.12, "volume": 4950215.0}, {"date": "2019-01-24", "close": 6.12, "volume": 4601396.0}, {"date": "2019-01-25", "close": 5.99, "volume": 5710876.0}, {"date": "2019-01-29", "close": 5.89, "volume": 4647293.0}, {"date": "2019-01-30", "close": 5.59, "volume": 15180415.0}, {"date": "2019-01-31", "close": 5.44, "volume": 24868590.0}, {"date": "2019-02-01", "close": 5.32, "volume": 7875895.0}, {"date": "2019-02-04", "close": 5.4, "volume": 7534660.0}, {"date": "2019-02-05", "close": 5.41, "volume": 14042252.0}, {"date": "2019-02-06", "close": 5.63, "volume": 7999793.0}, {"date": "2019-02-07", "close": 5.7, "volume": 5832277.0}, {"date": "2019-02-08", "close": 5.63, "volume": 3639394.0}, {"date": "2019-02-11", "close": 5.65, "volume": 3401575.0}, {"date": "2019-02-12", "close": 5.55, "volume": 8297950.0}, {"date": "2019-02-13", "close": 5.74, "volume": 13137065.0}, {"date": "2019-02-14", "close": 5.7, "volume": 5806192.0}, {"date": "2019-02-15", "close": 5.73, "volume": 4579621.0}, {"date": "2019-02-18", "close": 5.73, "volume": 3884852.0}, {"date": "2019-02-19", "close": 5.76, "volume": 4013962.0}, {"date": "2019-02-20", "close": 5.66, "volume": 4347392.0}, {"date": "2019-02-21", "close": 5.77, "volume": 19152469.0}, {"date": "2019-02-22", "close": 5.76, "volume": 7782849.0}, {"date": "2019-02-25", "close": 5.69, "volume": 8390107.0}, {"date": "2019-02-26", "close": 5.61, "volume": 5732357.0}, {"date": "2019-02-27", "close": 5.74, "volume": 5411331.0}, {"date": "2019-02-28", "close": 5.73, "volume": 10285599.0}, {"date": "2019-03-01", "close": 5.66, "volume": 7246012.0}, {"date": "2019-03-04", "close": 5.54, "volume": 4300417.0}, {"date": "2019-03-05", "close": 5.47, "volume": 15985269.0}, {"date": "2019-03-06", "close": 5.67, "volume": 7215170.0}, {"date": "2019-03-07", "close": 5.69, "volume": 5218819.0}, {"date": "2019-03-08", "close": 5.66, "volume": 5232475.0}, {"date": "2019-03-11", "close": 5.68, "volume": 3368145.0}, {"date": "2019-03-12", "close": 5.68, "volume": 7820753.0}, {"date": "2019-03-13", "close": 5.62, "volume": 10981147.0}, {"date": "2019-03-14", "close": 5.63, "volume": 4026477.0}, {"date": "2019-03-15", "close": 5.62, "volume": 7528224.0}, {"date": "2019-03-18", "close": 5.64, "volume": 2781209.0}, {"date": "2019-03-19", "close": 5.6, "volume": 5469740.0}, {"date": "2019-03-20", "close": 5.54, "volume": 7012703.0}, {"date": "2019-03-21", "close": 5.44, "volume": 12245879.0}, {"date": "2019-03-22", "close": 5.45, "volume": 3206269.0}, {"date": "2019-03-25", "close": 5.4, "volume": 6863696.0}, {"date": "2019-03-26", "close": 5.34, "volume": 8082480.0}, {"date": "2019-03-27", "close": 5.44, "volume": 6452201.0}, {"date": "2019-03-28", "close": 5.53, "volume": 8082838.0}, {"date": "2019-03-29", "close": 5.66, "volume": 11504904.0}, {"date": "2019-04-01", "close": 5.71, "volume": 7447545.0}, {"date": "2019-04-02", "close": 5.84, "volume": 9160753.0}, {"date": "2019-04-03", "close": 5.82, "volume": 5557769.0}, {"date": "2019-04-04", "close": 5.78, "volume": 6623894.0}, {"date": "2019-04-05", "close": 5.8, "volume": 3754490.0}, {"date": "2019-04-08", "close": 5.82, "volume": 3595635.0}, {"date": "2019-04-09", "close": 5.71, "volume": 3621083.0}, {"date": "2019-04-10", "close": 5.74, "volume": 3452186.0}, {"date": "2019-04-11", "close": 5.65, "volume": 6274479.0}, {"date": "2019-04-12", "close": 5.69, "volume": 3737123.0}, {"date": "2019-04-15", "close": 5.67, "volume": 3427698.0}, {"date": "2019-04-16", "close": 5.66, "volume": 5774492.0}, {"date": "2019-04-17", "close": 5.68, "volume": 5587810.0}, {"date": "2019-04-18", "close": 5.7, "volume": 3898660.0}, {"date": "2019-04-23", "close": 5.61, "volume": 4183019.0}, {"date": "2019-04-24", "close": 5.72, "volume": 9383004.0}, {"date": "2019-04-26", "close": 5.59, "volume": 8318487.0}, {"date": "2019-04-29", "close": 5.57, "volume": 5785454.0}, {"date": "2019-04-30", "close": 5.61, "volume": 5648568.0}, {"date": "2019-05-01", "close": 5.7, "volume": 4739197.0}, {"date": "2019-05-02", "close": 5.76, "volume": 8248468.0}, {"date": "2019-05-03", "close": 5.77, "volume": 3222494.0}, {"date": "2019-05-06", "close": 5.65, "volume": 2574238.0}, {"date": "2019-05-07", "close": 5.54, "volume": 4718557.0}, {"date": "2019-05-08", "close": 5.44, "volume": 8729287.0}, {"date": "2019-05-09", "close": 5.56, "volume": 10273779.0}, {"date": "2019-05-10", "close": 5.41, "volume": 11030020.0}, {"date": "2019-05-13", "close": 5.4, "volume": 3738017.0}, {"date": "2019-05-14", "close": 5.33, "volume": 5867648.0}, {"date": "2019-05-15", "close": 5.3, "volume": 4650794.0}, {"date": "2019-05-16", "close": 5.35, "volume": 8334792.0}, {"date": "2019-05-17", "close": 5.23, "volume": 12495631.0}, {"date": "2019-05-20", "close": 5.35, "volume": 13428623.0}, {"date": "2019-05-21", "close": 5.32, "volume": 9362788.0}, {"date": "2019-05-22", "close": 5.44, "volume": 6960066.0}, {"date": "2019-05-23", "close": 5.46, "volume": 3833375.0}, {"date": "2019-05-24", "close": 5.51, "volume": 5388268.0}, {"date": "2019-05-27", "close": 5.41, "volume": 3314254.0}, {"date": "2019-05-28", "close": 5.5, "volume": 4540135.0}, {"date": "2019-05-29", "close": 5.51, "volume": 3262205.0}, {"date": "2019-05-30", "close": 5.49, "volume": 5343652.0}, {"date": "2019-05-31", "close": 5.55, "volume": 6648809.0}, {"date": "2019-06-03", "close": 5.39, "volume": 6851268.0}, {"date": "2019-06-04", "close": 5.39, "volume": 4405754.0}, {"date": "2019-06-05", "close": 5.43, "volume": 3454736.0}, {"date": "2019-06-06", "close": 5.5, "volume": 7773561.0}, {"date": "2019-06-07", "close": 5.53, "volume": 6274012.0}, {"date": "2019-06-11", "close": 5.68, "volume": 7148017.0}, {"date": "2019-06-12", "close": 5.69, "volume": 5863493.0}, {"date": "2019-06-13", "close": 5.62, "volume": 3431612.0}, {"date": "2019-06-14", "close": 5.6, "volume": 4495076.0}, {"date": "2019-06-17", "close": 5.54, "volume": 3425621.0}, {"date": "2019-06-18", "close": 5.47, "volume": 7312984.0}, {"date": "2019-06-19", "close": 5.52, "volume": 5547703.0}, {"date": "2019-06-20", "close": 5.43, "volume": 21347536.0}, {"date": "2019-06-21", "close": 5.41, "volume": 12799680.0}, {"date": "2019-06-24", "close": 5.35, "volume": 3818782.0}, {"date": "2019-06-25", "close": 5.3, "volume": 4350170.0}, {"date": "2019-06-26", "close": 5.36, "volume": 6229038.0}, {"date": "2019-06-27", "close": 5.41, "volume": 3211167.0}, {"date": "2019-06-28", "close": 5.4, "volume": 5463155.0}, {"date": "2019-07-01", "close": 5.4, "volume": 2692401.0}, {"date": "2019-07-02", "close": 5.43, "volume": 3127848.0}, {"date": "2019-07-03", "close": 5.47, "volume": 5296943.0}, {"date": "2019-07-04", "close": 5.62, "volume": 6288658.0}, {"date": "2019-07-05", "close": 5.72, "volume": 5089814.0}, {"date": "2019-07-08", "close": 5.67, "volume": 3851252.0}, {"date": "2019-07-09", "close": 5.67, "volume": 3465484.0}, {"date": "2019-07-10", "close": 5.83, "volume": 5980316.0}, {"date": "2019-07-11", "close": 5.71, "volume": 4735610.0}, {"date": "2019-07-12", "close": 5.72, "volume": 3220041.0}, {"date": "2019-07-15", "close": 5.67, "volume": 2202272.0}, {"date": "2019-07-16", "close": 5.62, "volume": 3205635.0}, {"date": "2019-07-17", "close": 5.71, "volume": 3349298.0}, {"date": "2019-07-18", "close": 5.63, "volume": 2532193.0}, {"date": "2019-07-19", "close": 5.64, "volume": 4257903.0}, {"date": "2019-07-22", "close": 5.59, "volume": 4666282.0}, {"date": "2019-07-23", "close": 5.65, "volume": 5019297.0}, {"date": "2019-07-24", "close": 5.79, "volume": 4512398.0}, {"date": "2019-07-25", "close": 5.82, "volume": 3491068.0}, {"date": "2019-07-26", "close": 5.75, "volume": 3542937.0}, {"date": "2019-07-29", "close": 5.81, "volume": 3836685.0}, {"date": "2019-07-30", "close": 5.83, "volume": 8123991.0}, {"date": "2019-07-31", "close": 5.71, "volume": 4668948.0}, {"date": "2019-08-01", "close": 5.77, "volume": 3295615.0}, {"date": "2019-08-02", "close": 5.83, "volume": 2808498.0}, {"date": "2019-08-05", "close": 5.68, "volume": 2754973.0}, {"date": "2019-08-06", "close": 5.53, "volume": 6202495.0}, {"date": "2019-08-07", "close": 5.61, "volume": 4592416.0}, {"date": "2019-08-08", "close": 5.7, "volume": 3431093.0}, {"date": "2019-08-09", "close": 5.74, "volume": 4303091.0}, {"date": "2019-08-12", "close": 5.75, "volume": 2448298.0}, {"date": "2019-08-13", "close": 5.78, "volume": 4224552.0}, {"date": "2019-08-14", "close": 5.84, "volume": 3463271.0}, {"date": "2019-08-15", "close": 5.57, "volume": 7849990.0}, {"date": "2019-08-16", "close": 5.53, "volume": 4416012.0}, {"date": "2019-08-19", "close": 5.64, "volume": 4287864.0}, {"date": "2019-08-20", "close": 5.75, "volume": 5453409.0}, {"date": "2019-08-21", "close": 5.78, "volume": 5254101.0}, {"date": "2019-08-22", "close": 5.86, "volume": 21291065.0}, {"date": "2019-08-23", "close": 5.89, "volume": 13075994.0}, {"date": "2019-08-26", "close": 5.88, "volume": 5934684.0}, {"date": "2019-08-27", "close": 6.07, "volume": 10055561.0}, {"date": "2019-08-28", "close": 6.1, "volume": 8446216.0}, {"date": "2019-08-29", "close": 6.0, "volume": 13525292.0}, {"date": "2019-08-30", "close": 6.11, "volume": 9855499.0}, {"date": "2019-09-02", "close": 5.98, "volume": 3979871.0}, {"date": "2019-09-03", "close": 6.06, "volume": 4107094.0}, {"date": "2019-09-04", "close": 6.05, "volume": 7218329.0}, {"date": "2019-09-05", "close": 6.08, "volume": 4890888.0}, {"date": "2019-09-06", "close": 6.23, "volume": 8183074.0}, {"date": "2019-09-09", "close": 6.21, "volume": 4009312.0}, {"date": "2019-09-10", "close": 6.1, "volume": 5215934.0}, {"date": "2019-09-11", "close": 6.22, "volume": 9614913.0}, {"date": "2019-09-12", "close": 6.26, "volume": 5988479.0}, {"date": "2019-09-13", "close": 6.4, "volume": 11128641.0}, {"date": "2019-09-16", "close": 6.11, "volume": 13651649.0}, {"date": "2019-09-17", "close": 6.17, "volume": 8737120.0}, {"date": "2019-09-18", "close": 6.28, "volume": 17369686.0}, {"date": "2019-09-19", "close": 6.28, "volume": 8448710.0}, {"date": "2019-09-20", "close": 6.21, "volume": 5906786.0}, {"date": "2019-09-23", "close": 6.26, "volume": 4137162.0}, {"date": "2019-09-24", "close": 6.2, "volume": 6265516.0}, {"date": "2019-09-25", "close": 6.24, "volume": 6011862.0}, {"date": "2019-09-26", "close": 6.23, "volume": 6280129.0}, {"date": "2019-09-27", "close": 6.34, "volume": 4068371.0}, {"date": "2019-09-30", "close": 6.29, "volume": 4110215.0}, {"date": "2019-10-01", "close": 6.44, "volume": 6478131.0}, {"date": "2019-10-02", "close": 6.4, "volume": 6302176.0}, {"date": "2019-10-03", "close": 6.3, "volume": 6155363.0}, {"date": "2019-10-04", "close": 6.37, "volume": 5249569.0}, {"date": "2019-10-07", "close": 6.45, "volume": 3246813.0}, {"date": "2019-10-08", "close": 6.4, "volume": 3836152.0}, {"date": "2019-10-09", "close": 6.32, "volume": 7080657.0}, {"date": "2019-10-10", "close": 6.35, "volume": 5331702.0}, {"date": "2019-10-11", "close": 6.35, "volume": 3568176.0}, {"date": "2019-10-14", "close": 6.5, "volume": 5022613.0}, {"date": "2019-10-15", "close": 6.69, "volume": 15166928.0}, {"date": "2019-10-16", "close": 6.69, "volume": 7670215.0}, {"date": "2019-10-17", "close": 6.58, "volume": 9361812.0}, {"date": "2019-10-18", "close": 6.53, "volume": 7000479.0}, {"date": "2019-10-21", "close": 6.54, "volume": 6630559.0}, {"date": "2019-10-22", "close": 6.54, "volume": 7393389.0}, {"date": "2019-10-23", "close": 6.52, "volume": 9399380.0}, {"date": "2019-10-24", "close": 6.28, "volume": 14806743.0}, {"date": "2019-10-25", "close": 6.25, "volume": 8184107.0}, {"date": "2019-10-28", "close": 6.49, "volume": 8950456.0}, {"date": "2019-10-29", "close": 6.52, "volume": 9006872.0}, {"date": "2019-10-30", "close": 6.58, "volume": 10423362.0}, {"date": "2019-10-31", "close": 6.41, "volume": 12121668.0}, {"date": "2019-11-01", "close": 6.45, "volume": 7163466.0}, {"date": "2019-11-04", "close": 6.65, "volume": 12442522.0}, {"date": "2019-11-05", "close": 6.61, "volume": 7156262.0}, {"date": "2019-11-06", "close": 6.6, "volume": 6257392.0}, {"date": "2019-11-07", "close": 6.57, "volume": 9184661.0}, {"date": "2019-11-08", "close": 6.71, "volume": 12408686.0}, {"date": "2019-11-11", "close": 6.83, "volume": 9883349.0}, {"date": "2019-11-12", "close": 6.94, "volume": 17076958.0}, {"date": "2019-11-13", "close": 6.95, "volume": 18407977.0}, {"date": "2019-11-14", "close": 6.85, "volume": 6868373.0}, {"date": "2019-11-15", "close": 6.78, "volume": 12130520.0}, {"date": "2019-11-18", "close": 6.98, "volume": 15181249.0}, {"date": "2019-11-19", "close": 7.13, "volume": 13143315.0}, {"date": "2019-11-20", "close": 7.21, "volume": 14969431.0}, {"date": "2019-11-21", "close": 7.03, "volume": 14299215.0}, {"date": "2019-11-22", "close": 7.14, "volume": 9221503.0}, {"date": "2019-11-25", "close": 7.28, "volume": 14061037.0}, {"date": "2019-11-26", "close": 7.23, "volume": 99644805.0}, {"date": "2019-11-27", "close": 7.23, "volume": 8068959.0}, {"date": "2019-11-28", "close": 7.34, "volume": 7571419.0}, {"date": "2019-11-29", "close": 7.3, "volume": 6269061.0}, {"date": "2019-12-02", "close": 7.32, "volume": 3946667.0}, {"date": "2019-12-03", "close": 7.25, "volume": 6767918.0}, {"date": "2019-12-04", "close": 7.11, "volume": 6766358.0}, {"date": "2019-12-05", "close": 7.16, "volume": 6007031.0}, {"date": "2019-12-06", "close": 7.14, "volume": 7349526.0}, {"date": "2019-12-09", "close": 7.25, "volume": 4378053.0}, {"date": "2019-12-10", "close": 7.32, "volume": 5871913.0}, {"date": "2019-12-11", "close": 7.31, "volume": 7321380.0}, {"date": "2019-12-12", "close": 7.27, "volume": 7579515.0}, {"date": "2019-12-13", "close": 7.28, "volume": 6115888.0}, {"date": "2019-12-16", "close": 7.37, "volume": 9488625.0}, {"date": "2019-12-17", "close": 7.28, "volume": 5631602.0}, {"date": "2019-12-18", "close": 7.32, "volume": 8746824.0}, {"date": "2019-12-19", "close": 7.4, "volume": 8004832.0}, {"date": "2019-12-20", "close": 7.35, "volume": 6172844.0}, {"date": "2019-12-23", "close": 7.39, "volume": 4896457.0}, {"date": "2019-12-24", "close": 7.33, "volume": 1975354.0}, {"date": "2019-12-27", "close": 7.34, "volume": 3229744.0}, {"date": "2019-12-30", "close": 7.32, "volume": 2429392.0}, {"date": "2019-12-31", "close": 7.11, "volume": 2584013.0}, {"date": "2020-01-02", "close": 7.16, "volume": 4980666.0}, {"date": "2020-01-03", "close": 7.19, "volume": 2763615.0}, {"date": "2020-01-06", "close": 7.0, "volume": 6670614.0}, {"date": "2020-01-07", "close": 7.1, "volume": 6223837.0}, {"date": "2020-01-08", "close": 6.86, "volume": 12931671.0}, {"date": "2020-01-09", "close": 6.95, "volume": 5925262.0}, {"date": "2020-01-10", "close": 7.0, "volume": 4450193.0}, {"date": "2020-01-13", "close": 7.02, "volume": 3156800.0}, {"date": "2020-01-14", "close": 7.11, "volume": 4154218.0}, {"date": "2020-01-15", "close": 7.04, "volume": 7999157.0}, {"date": "2020-01-16", "close": 7.07, "volume": 10728336.0}, {"date": "2020-01-17", "close": 7.15, "volume": 9619822.0}, {"date": "2020-01-20", "close": 7.05, "volume": 6159123.0}, {"date": "2020-01-21", "close": 6.93, "volume": 6672381.0}, {"date": "2020-01-22", "close": 6.79, "volume": 12568941.0}, {"date": "2020-01-23", "close": 6.66, "volume": 12639762.0}, {"date": "2020-01-24", "close": 6.71, "volume": 7805058.0}, {"date": "2020-01-28", "close": 6.36, "volume": 12188436.0}, {"date": "2020-01-29", "close": 6.51, "volume": 17947768.0}, {"date": "2020-01-30", "close": 6.52, "volume": 10004597.0}, {"date": "2020-01-31", "close": 6.41, "volume": 10154134.0}, {"date": "2020-02-03", "close": 6.37, "volume": 7993246.0}, {"date": "2020-02-04", "close": 6.51, "volume": 10334706.0}, {"date": "2020-02-05", "close": 6.56, "volume": 11110021.0}, {"date": "2020-02-06", "close": 6.66, "volume": 6065016.0}, {"date": "2020-02-07", "close": 6.48, "volume": 7317524.0}, {"date": "2020-02-10", "close": 6.42, "volume": 7745619.0}, {"date": "2020-02-11", "close": 6.41, "volume": 9192381.0}, {"date": "2020-02-12", "close": 6.47, "volume": 7320361.0}, {"date": "2020-02-13", "close": 6.47, "volume": 5595911.0}, {"date": "2020-02-14", "close": 6.43, "volume": 7435702.0}, {"date": "2020-02-17", "close": 6.35, "volume": 15860131.0}, {"date": "2020-02-18", "close": 6.23, "volume": 10499038.0}, {"date": "2020-02-19", "close": 6.3, "volume": 8075694.0}, {"date": "2020-02-20", "close": 6.67, "volume": 13664340.0}, {"date": "2020-02-21", "close": 6.51, "volume": 13532030.0}, {"date": "2020-02-24", "close": 6.02, "volume": 11357539.0}, {"date": "2020-02-25", "close": 5.9, "volume": 23528075.0}, {"date": "2020-02-26", "close": 5.72, "volume": 11724587.0}, {"date": "2020-02-27", "close": 5.64, "volume": 15446565.0}, {"date": "2020-02-28", "close": 5.53, "volume": 26354420.0}, {"date": "2020-03-02", "close": 5.31, "volume": 16624680.0}, {"date": "2020-03-03", "close": 5.23, "volume": 21165021.0}, {"date": "2020-03-04", "close": 5.07, "volume": 12587200.0}, {"date": "2020-03-05", "close": 5.07, "volume": 15513106.0}, {"date": "2020-03-06", "close": 4.66, "volume": 13836135.0}, {"date": "2020-03-09", "close": 4.15, "volume": 23426795.0}, {"date": "2020-03-10", "close": 4.45, "volume": 38249166.0}, {"date": "2020-03-11", "close": 4.04, "volume": 36215383.0}, {"date": "2020-03-12", "close": 3.64, "volume": 26642867.0}, {"date": "2020-03-13", "close": 3.18, "volume": 51444429.0}, {"date": "2020-03-16", "close": 3.02, "volume": 31898956.0}, {"date": "2020-03-17", "close": 2.86, "volume": 36630332.0}, {"date": "2020-03-18", "close": 2.53, "volume": 52790278.0}, {"date": "2020-03-19", "close": 2.14, "volume": 33515383.0}, {"date": "2020-03-20", "close": 2.36, "volume": 28014236.0}, {"date": "2020-03-23", "close": 2.41, "volume": 21823489.0}, {"date": "2020-03-24", "close": 2.59, "volume": 18862803.0}, {"date": "2020-03-25", "close": 3.27, "volume": 43807293.0}, {"date": "2020-03-26", "close": 3.25, "volume": 30471600.0}, {"date": "2020-03-27", "close": 3.11, "volume": 27806101.0}, {"date": "2020-03-30", "close": 3.2, "volume": 15047069.0}, {"date": "2020-03-31", "close": 3.23, "volume": 27232634.0}, {"date": "2020-04-01", "close": 3.38, "volume": 22041361.0}, {"date": "2020-04-02", "close": 3.2, "volume": 15509699.0}, {"date": "2020-04-03", "close": 3.05, "volume": 17154116.0}, {"date": "2020-04-06", "close": 3.05, "volume": 14121344.0}, {"date": "2020-04-07", "close": 3.18, "volume": 15682005.0}, {"date": "2020-04-08", "close": 3.25, "volume": 12145007.0}, {"date": "2020-04-09", "close": 3.56, "volume": 16185228.0}, {"date": "2020-04-14", "close": 3.68, "volume": 18051895.0}, {"date": "2020-04-15", "close": 3.55, "volume": 20372362.0}, {"date": "2020-04-16", "close": 3.47, "volume": 14042061.0}, {"date": "2020-04-17", "close": 3.72, "volume": 16630079.0}, {"date": "2020-04-20", "close": 3.59, "volume": 15204386.0}, {"date": "2020-04-21", "close": 3.59, "volume": 19504797.0}, {"date": "2020-04-22", "close": 3.36, "volume": 20627871.0}, {"date": "2020-04-23", "close": 3.34, "volume": 18758318.0}, {"date": "2020-04-24", "close": 3.39, "volume": 10257701.0}, {"date": "2020-04-27", "close": 3.54, "volume": 8318419.0}, {"date": "2020-04-28", "close": 3.5, "volume": 9706034.0}, {"date": "2020-04-29", "close": 3.67, "volume": 13472420.0}, {"date": "2020-04-30", "close": 3.86, "volume": 15833726.0}, {"date": "2020-05-01", "close": 3.62, "volume": 12826413.0}, {"date": "2020-05-04", "close": 3.56, "volume": 9771141.0}, {"date": "2020-05-05", "close": 3.62, "volume": 14373024.0}, {"date": "2020-05-06", "close": 3.5, "volume": 13057958.0}, {"date": "2020-05-07", "close": 3.46, "volume": 15449319.0}, {"date": "2020-05-08", "close": 3.4, "volume": 14231631.0}, {"date": "2020-05-11", "close": 3.53, "volume": 14484250.0}, {"date": "2020-05-12", "close": 3.54, "volume": 10867399.0}, {"date": "2020-05-13", "close": 3.55, "volume": 8629337.0}, {"date": "2020-05-14", "close": 3.33, "volume": 16881128.0}, {"date": "2020-05-15", "close": 3.35, "volume": 10074786.0}, {"date": "2020-05-18", "close": 3.38, "volume": 8140155.0}, {"date": "2020-05-19", "close": 3.5, "volume": 16073240.0}, {"date": "2020-05-20", "close": 3.53, "volume": 10284409.0}, {"date": "2020-05-21", "close": 3.63, "volume": 14713765.0}, {"date": "2020-05-22", "close": 3.6, "volume": 15431095.0}, {"date": "2020-05-25", "close": 3.86, "volume": 21135495.0}, {"date": "2020-05-26", "close": 4.07, "volume": 29196928.0}, {"date": "2020-05-27", "close": 4.09, "volume": 21633148.0}, {"date": "2020-05-28", "close": 4.09, "volume": 15086626.0}, {"date": "2020-05-29", "close": 3.99, "volume": 18967683.0}, {"date": "2020-06-01", "close": 4.01, "volume": 16684857.0}, {"date": "2020-06-02", "close": 3.98, "volume": 9406398.0}, {"date": "2020-06-03", "close": 4.19, "volume": 17514432.0}, {"date": "2020-06-04", "close": 4.49, "volume": 34422516.0}, {"date": "2020-06-05", "close": 4.63, "volume": 20526652.0}, {"date": "2020-06-09", "close": 4.93, "volume": 21773598.0}, {"date": "2020-06-10", "close": 4.95, "volume": 19843843.0}, {"date": "2020-06-11", "close": 4.63, "volume": 19469514.0}, {"date": "2020-06-12", "close": 4.49, "volume": 29067507.0}, {"date": "2020-06-15", "close": 4.33, "volume": 13584759.0}, {"date": "2020-06-16", "close": 4.52, "volume": 16909658.0}, {"date": "2020-06-17", "close": 4.52, "volume": 10909580.0}, {"date": "2020-06-18", "close": 4.35, "volume": 13640389.0}, {"date": "2020-06-19", "close": 4.37, "volume": 10033299.0}, {"date": "2020-06-22", "close": 4.19, "volume": 11154340.0}, {"date": "2020-06-23", "close": 4.31, "volume": 13924830.0}, {"date": "2020-06-24", "close": 4.19, "volume": 8536126.0}, {"date": "2020-06-26", "close": 3.81, "volume": 64079984.0}, {"date": "2020-06-29", "close": 3.62, "volume": 22996682.0}, {"date": "2020-06-30", "close": 3.78, "volume": 30552780.0}, {"date": "2020-07-01", "close": 3.87, "volume": 30126539.0}, {"date": "2020-07-02", "close": 3.91, "volume": 58979518.0}, {"date": "2020-07-03", "close": 3.82, "volume": 14249670.0}, {"date": "2020-07-06", "close": 3.79, "volume": 15267760.0}, {"date": "2020-07-07", "close": 3.66, "volume": 21240101.0}, {"date": "2020-07-08", "close": 3.61, "volume": 20414913.0}, {"date": "2020-07-09", "close": 3.61, "volume": 10834642.0}, {"date": "2020-07-10", "close": 3.51, "volume": 17397585.0}, {"date": "2020-07-13", "close": 3.51, "volume": 9923697.0}, {"date": "2020-07-14", "close": 3.49, "volume": 8863532.0}, {"date": "2020-07-15", "close": 3.64, "volume": 10577937.0}, {"date": "2020-07-16", "close": 3.7, "volume": 17477492.0}, {"date": "2020-07-17", "close": 3.62, "volume": 8982142.0}, {"date": "2020-07-20", "close": 3.63, "volume": 8364456.0}, {"date": "2020-07-21", "close": 3.8, "volume": 10632602.0}, {"date": "2020-07-22", "close": 3.67, "volume": 11355787.0}, {"date": "2020-07-23", "close": 3.74, "volume": 5657721.0}, {"date": "2020-07-24", "close": 3.64, "volume": 6075858.0}, {"date": "2020-07-27", "close": 3.68, "volume": 5704977.0}, {"date": "2020-07-28", "close": 3.59, "volume": 4897135.0}, {"date": "2020-07-29", "close": 3.48, "volume": 14058928.0}, {"date": "2020-07-30", "close": 3.36, "volume": 16217819.0}, {"date": "2020-07-31", "close": 3.23, "volume": 23172628.0}, {"date": "2020-08-03", "close": 3.2, "volume": 14191074.0}, {"date": "2020-08-04", "close": 3.26, "volume": 13086034.0}, {"date": "2020-08-05", "close": 3.24, "volume": 9139761.0}, {"date": "2020-08-06", "close": 3.31, "volume": 16024349.0}, {"date": "2020-08-07", "close": 3.32, "volume": 10217196.0}, {"date": "2020-08-10", "close": 3.43, "volume": 10808482.0}, {"date": "2020-08-11", "close": 3.56, "volume": 12996720.0}, {"date": "2020-08-12", "close": 3.6, "volume": 11690030.0}, {"date": "2020-08-13", "close": 3.6, "volume": 18222549.0}, {"date": "2020-08-14", "close": 3.68, "volume": 10507738.0}, {"date": "2020-08-17", "close": 3.71, "volume": 15957710.0}, {"date": "2020-08-18", "close": 3.68, "volume": 20382149.0}, {"date": "2020-08-19", "close": 3.76, "volume": 8955789.0}, {"date": "2020-08-20", "close": 3.76, "volume": 17191187.0}, {"date": "2020-08-21", "close": 3.9, "volume": 21128909.0}, {"date": "2020-08-24", "close": 3.73, "volume": 16814481.0}, {"date": "2020-08-25", "close": 3.84, "volume": 12772315.0}, {"date": "2020-08-26", "close": 3.79, "volume": 22037210.0}, {"date": "2020-08-27", "close": 3.83, "volume": 25836620.0}, {"date": "2020-08-28", "close": 3.89, "volume": 14154561.0}, {"date": "2020-08-31", "close": 3.94, "volume": 14976548.0}, {"date": "2020-09-01", "close": 3.89, "volume": 15468154.0}, {"date": "2020-09-02", "close": 3.95, "volume": 9828186.0}, {"date": "2020-09-03", "close": 3.96, "volume": 10347740.0}, {"date": "2020-09-04", "close": 3.89, "volume": 14401259.0}, {"date": "2020-09-07", "close": 3.92, "volume": 15881944.0}, {"date": "2020-09-08", "close": 4.09, "volume": 14782485.0}, {"date": "2020-09-09", "close": 3.92, "volume": 19216881.0}, {"date": "2020-09-10", "close": 3.91, "volume": 11408331.0}, {"date": "2020-09-11", "close": 3.82, "volume": 8989525.0}, {"date": "2020-09-14", "close": 3.94, "volume": 9766679.0}, {"date": "2020-09-15", "close": 3.94, "volume": 7402720.0}, {"date": "2020-09-16", "close": 4.04, "volume": 11807036.0}, {"date": "2020-09-17", "close": 3.96, "volume": 15064726.0}, {"date": "2020-09-18", "close": 3.98, "volume": 11232950.0}, {"date": "2020-09-21", "close": 3.84, "volume": 12463982.0}, {"date": "2020-09-22", "close": 3.77, "volume": 23203544.0}, {"date": "2020-09-23", "close": 3.94, "volume": 20160449.0}, {"date": "2020-09-24", "close": 3.87, "volume": 11453240.0}, {"date": "2020-09-25", "close": 3.88, "volume": 8662699.0}, {"date": "2020-09-28", "close": 4.13, "volume": 25460092.0}, {"date": "2020-09-29", "close": 4.22, "volume": 22008739.0}, {"date": "2020-09-30", "close": 4.05, "volume": 24850024.0}, {"date": "2020-10-01", "close": 4.13, "volume": 13964357.0}, {"date": "2020-10-02", "close": 4.11, "volume": 24222783.0}, {"date": "2020-10-05", "close": 4.31, "volume": 9063837.0}, {"date": "2020-10-06", "close": 4.37, "volume": 14464064.0}, {"date": "2020-10-07", "close": 4.34, "volume": 13871487.0}, {"date": "2020-10-08", "close": 4.27, "volume": 13319665.0}, {"date": "2020-10-09", "close": 4.32, "volume": 7894230.0}, {"date": "2020-10-12", "close": 4.3, "volume": 9076701.0}, {"date": "2020-10-13", "close": 4.3, "volume": 10877614.0}, {"date": "2020-10-14", "close": 4.21, "volume": 13392644.0}, {"date": "2020-10-15", "close": 4.25, "volume": 9557280.0}, {"date": "2020-10-16", "close": 4.21, "volume": 8289601.0}, {"date": "2020-10-19", "close": 4.32, "volume": 8128619.0}, {"date": "2020-10-20", "close": 4.36, "volume": 10145133.0}, {"date": "2020-10-21", "close": 4.37, "volume": 6613319.0}, {"date": "2020-10-22", "close": 4.43, "volume": 10749264.0}, {"date": "2020-10-23", "close": 4.55, "volume": 18304479.0}, {"date": "2020-10-26", "close": 4.58, "volume": 10917677.0}, {"date": "2020-10-27", "close": 4.5, "volume": 11375615.0}, {"date": "2020-10-28", "close": 4.43, "volume": 10555172.0}, {"date": "2020-10-29", "close": 4.35, "volume": 18951535.0}, {"date": "2020-10-30", "close": 4.19, "volume": 14326575.0}, {"date": "2020-11-02", "close": 4.31, "volume": 8260756.0}, {"date": "2020-11-03", "close": 4.47, "volume": 9454771.0}, {"date": "2020-11-04", "close": 4.57, "volume": 13507509.0}, {"date": "2020-11-05", "close": 4.56, "volume": 12417918.0}, {"date": "2020-11-06", "close": 4.55, "volume": 6830995.0}, {"date": "2020-11-09", "close": 4.68, "volume": 9611049.0}, {"date": "2020-11-10", "close": 5.07, "volume": 36385813.0}, {"date": "2020-11-11", "close": 5.14, "volume": 13967620.0}, {"date": "2020-11-12", "close": 5.07, "volume": 11668280.0}, {"date": "2020-11-13", "close": 5.11, "volume": 15705499.0}, {"date": "2020-11-16", "close": 5.19, "volume": 574197.0}, {"date": "2020-11-17", "close": 5.27, "volume": 18673475.0}, {"date": "2020-11-18", "close": 5.21, "volume": 8104372.0}, {"date": "2020-11-19", "close": 5.25, "volume": 5587292.0}, {"date": "2020-11-20", "close": 5.27, "volume": 9153374.0}, {"date": "2020-11-23", "close": 5.36, "volume": 9391995.0}, {"date": "2020-11-24", "close": 5.57, "volume": 12193863.0}, {"date": "2020-11-25", "close": 5.66, "volume": 21216541.0}, {"date": "2020-11-26", "close": 5.53, "volume": 9168732.0}, {"date": "2020-11-27", "close": 5.52, "volume": 7099420.0}, {"date": "2020-11-30", "close": 5.38, "volume": 19127330.0}, {"date": "2020-12-01", "close": 5.47, "volume": 14393948.0}, {"date": "2020-12-02", "close": 5.55, "volume": 11803559.0}, {"date": "2020-12-03", "close": 5.49, "volume": 9406290.0}, {"date": "2020-12-04", "close": 5.27, "volume": 18484301.0}, {"date": "2020-12-07", "close": 5.49, "volume": 12344745.0}, {"date": "2020-12-08", "close": 5.4, "volume": 7637177.0}, {"date": "2020-12-09", "close": 5.36, "volume": 5050437.0}, {"date": "2020-12-10", "close": 5.16, "volume": 19380880.0}, {"date": "2020-12-11", "close": 5.1, "volume": 9746818.0}, {"date": "2020-12-14", "close": 5.07, "volume": 12419806.0}, {"date": "2020-12-15", "close": 5.05, "volume": 6197095.0}, {"date": "2020-12-16", "close": 5.09, "volume": 7215196.0}, {"date": "2020-12-17", "close": 5.1, "volume": 10290818.0}, {"date": "2020-12-18", "close": 4.92, "volume": 22919843.0}, {"date": "2020-12-21", "close": 4.89, "volume": 11515586.0}, {"date": "2020-12-22", "close": 4.8, "volume": 12150719.0}, {"date": "2020-12-23", "close": 4.91, "volume": 6895232.0}, {"date": "2020-12-24", "close": 4.89, "volume": 3588668.0}, {"date": "2020-12-29", "close": 4.96, "volume": 4330876.0}, {"date": "2020-12-30", "close": 4.96, "volume": 4010174.0}, {"date": "2020-12-31", "close": 4.85, "volume": 4533670.0}, {"date": "2021-01-04", "close": 4.91, "volume": 4746692.0}, {"date": "2021-01-05", "close": 4.84, "volume": 7232543.0}, {"date": "2021-01-06", "close": 4.81, "volume": 8267191.0}, {"date": "2021-01-07", "close": 4.91, "volume": 8129141.0}, {"date": "2021-01-08", "close": 4.92, "volume": 5855372.0}, {"date": "2021-01-11", "close": 4.91, "volume": 4257022.0}, {"date": "2021-01-12", "close": 4.83, "volume": 5147873.0}, {"date": "2021-01-13", "close": 4.8, "volume": 7427997.0}, {"date": "2021-01-14", "close": 4.8, "volume": 3209648.0}, {"date": "2021-01-15", "close": 4.88, "volume": 6751753.0}, {"date": "2021-01-18", "close": 4.81, "volume": 5542819.0}, {"date": "2021-01-19", "close": 4.88, "volume": 5267488.0}, {"date": "2021-01-20", "close": 4.82, "volume": 5166031.0}, {"date": "2021-01-21", "close": 4.85, "volume": 5238482.0}, {"date": "2021-01-22", "close": 4.85, "volume": 7991135.0}, {"date": "2021-01-25", "close": 4.77, "volume": 4594799.0}, {"date": "2021-01-27", "close": 4.63, "volume": 8926184.0}, {"date": "2021-01-28", "close": 4.55, "volume": 9387404.0}, {"date": "2021-01-29", "close": 4.5, "volume": 12867092.0}, {"date": "2021-02-01", "close": 4.52, "volume": 9713395.0}, {"date": "2021-02-02", "close": 4.67, "volume": 8122590.0}, {"date": "2021-02-03", "close": 4.7, "volume": 6726235.0}, {"date": "2021-02-04", "close": 4.71, "volume": 8876858.0}, {"date": "2021-02-05", "close": 4.74, "volume": 7826289.0}, {"date": "2021-02-08", "close": 4.77, "volume": 9881517.0}, {"date": "2021-02-09", "close": 4.83, "volume": 6521344.0}, {"date": "2021-02-10", "close": 4.77, "volume": 11012181.0}, {"date": "2021-02-11", "close": 4.78, "volume": 7497330.0}, {"date": "2021-02-12", "close": 4.55, "volume": 12531072.0}, {"date": "2021-02-15", "close": 4.58, "volume": 7405577.0}, {"date": "2021-02-16", "close": 4.7, "volume": 8752616.0}, {"date": "2021-02-17", "close": 4.73, "volume": 8865468.0}, {"date": "2021-02-18", "close": 4.7, "volume": 11604347.0}, {"date": "2021-02-19", "close": 4.62, "volume": 6233704.0}, {"date": "2021-02-22", "close": 4.82, "volume": 16914731.0}, {"date": "2021-02-23", "close": 5.03, "volume": 19567843.0}, {"date": "2021-02-24", "close": 5.01, "volume": 22943412.0}, {"date": "2021-02-25", "close": 5.1, "volume": 30633037.0}, {"date": "2021-02-26", "close": 5.0, "volume": 22099581.0}, {"date": "2021-03-01", "close": 5.0, "volume": 9710533.0}, {"date": "2021-03-02", "close": 4.89, "volume": 13091029.0}, {"date": "2021-03-03", "close": 5.03, "volume": 13979688.0}, {"date": "2021-03-04", "close": 5.08, "volume": 8649908.0}, {"date": "2021-03-05", "close": 5.1, "volume": 13607469.0}, {"date": "2021-03-08", "close": 5.02, "volume": 6439494.0}, {"date": "2021-03-09", "close": 5.14, "volume": 14766456.0}, {"date": "2021-03-10", "close": 5.17, "volume": 8892334.0}, {"date": "2021-03-11", "close": 5.3, "volume": 17476342.0}, {"date": "2021-03-12", "close": 5.3, "volume": 7870641.0}, {"date": "2021-03-15", "close": 5.5, "volume": 16171371.0}, {"date": "2021-03-16", "close": 5.48, "volume": 11361249.0}, {"date": "2021-03-17", "close": 5.45, "volume": 6867719.0}, {"date": "2021-03-18", "close": 5.41, "volume": 15204739.0}, {"date": "2021-03-19", "close": 5.35, "volume": 13559887.0}, {"date": "2021-03-22", "close": 5.33, "volume": 5318656.0}, {"date": "2021-03-23", "close": 5.21, "volume": 6937074.0}, {"date": "2021-03-24", "close": 5.13, "volume": 8749239.0}, {"date": "2021-03-25", "close": 5.11, "volume": 7121961.0}, {"date": "2021-03-26", "close": 5.11, "volume": 5695429.0}, {"date": "2021-03-29", "close": 5.07, "volume": 6969303.0}, {"date": "2021-03-30", "close": 5.0, "volume": 6661375.0}, {"date": "2021-03-31", "close": 5.09, "volume": 8494423.0}, {"date": "2021-04-01", "close": 5.1, "volume": 5856639.0}, {"date": "2021-04-06", "close": 5.26, "volume": 7657489.0}, {"date": "2021-04-07", "close": 5.4, "volume": 9949225.0}, {"date": "2021-04-08", "close": 5.42, "volume": 6267245.0}, {"date": "2021-04-09", "close": 5.45, "volume": 6046511.0}, {"date": "2021-04-12", "close": 5.32, "volume": 5189285.0}, {"date": "2021-04-13", "close": 5.27, "volume": 4288122.0}, {"date": "2021-04-14", "close": 5.21, "volume": 5560103.0}, {"date": "2021-04-15", "close": 5.2, "volume": 6970300.0}, {"date": "2021-04-16", "close": 5.18, "volume": 7944347.0}, {"date": "2021-04-19", "close": 5.08, "volume": 6466428.0}, {"date": "2021-04-20", "close": 5.01, "volume": 8470428.0}, {"date": "2021-04-21", "close": 4.94, "volume": 9760815.0}, {"date": "2021-04-22", "close": 5.01, "volume": 7863394.0}, {"date": "2021-04-23", "close": 4.99, "volume": 3707996.0}, {"date": "2021-04-26", "close": 4.93, "volume": 5563250.0}, {"date": "2021-04-27", "close": 4.9, "volume": 3857124.0}, {"date": "2021-04-28", "close": 4.97, "volume": 5356421.0}, {"date": "2021-04-29", "close": 5.0, "volume": 7837240.0}, {"date": "2021-04-30", "close": 4.95, "volume": 5238213.0}, {"date": "2021-05-03", "close": 4.94, "volume": 4123422.0}, {"date": "2021-05-04", "close": 4.93, "volume": 4553658.0}, {"date": "2021-05-05", "close": 4.81, "volume": 8392717.0}, {"date": "2021-05-06", "close": 4.74, "volume": 8997930.0}, {"date": "2021-05-07", "close": 4.77, "volume": 15359561.0}, {"date": "2021-05-10", "close": 4.71, "volume": 5347615.0}, {"date": "2021-05-11", "close": 4.66, "volume": 7930892.0}, {"date": "2021-05-12", "close": 4.5, "volume": 16577970.0}, {"date": "2021-05-13", "close": 4.4, "volume": 12332688.0}, {"date": "2021-05-14", "close": 4.45, "volume": 9335561.0}, {"date": "2021-05-17", "close": 4.55, "volume": 6493147.0}, {"date": "2021-05-18", "close": 4.6, "volume": 5205612.0}, {"date": "2021-05-19", "close": 4.52, "volume": 8111299.0}, {"date": "2021-05-20", "close": 4.68, "volume": 11622168.0}, {"date": "2021-05-21", "close": 4.74, "volume": 10944195.0}, {"date": "2021-05-24", "close": 4.72, "volume": 5590400.0}, {"date": "2021-05-25", "close": 4.71, "volume": 5839636.0}, {"date": "2021-05-26", "close": 4.67, "volume": 8395898.0}, {"date": "2021-05-27", "close": 4.69, "volume": 8412158.0}, {"date": "2021-05-28", "close": 4.81, "volume": 10823036.0}, {"date": "2021-05-31", "close": 4.71, "volume": 5616458.0}, {"date": "2021-06-01", "close": 4.71, "volume": 4713829.0}, {"date": "2021-06-02", "close": 4.79, "volume": 6401850.0}, {"date": "2021-06-03", "close": 4.91, "volume": 8398011.0}, {"date": "2021-06-04", "close": 4.87, "volume": 5496399.0}, {"date": "2021-06-07", "close": 4.78, "volume": 4370527.0}, {"date": "2021-06-08", "close": 4.84, "volume": 5576574.0}, {"date": "2021-06-09", "close": 4.81, "volume": 4639658.0}, {"date": "2021-06-10", "close": 4.77, "volume": 4016478.0}, {"date": "2021-06-11", "close": 4.71, "volume": 20660137.0}, {"date": "2021-06-15", "close": 4.72, "volume": 5748407.0}, {"date": "2021-06-16", "close": 4.72, "volume": 4520430.0}, {"date": "2021-06-17", "close": 4.71, "volume": 6719571.0}, {"date": "2021-06-18", "close": 4.85, "volume": 14994016.0}, {"date": "2021-06-21", "close": 4.67, "volume": 8965517.0}, {"date": "2021-06-22", "close": 4.73, "volume": 7547854.0}, {"date": "2021-06-23", "close": 4.72, "volume": 9661010.0}, {"date": "2021-06-24", "close": 4.63, "volume": 11669482.0}, {"date": "2021-06-25", "close": 4.73, "volume": 6338019.0}, {"date": "2021-06-28", "close": 4.54, "volume": 15687135.0}, {"date": "2021-06-29", "close": 4.55, "volume": 7327355.0}, {"date": "2021-06-30", "close": 4.66, "volume": 11422945.0}, {"date": "2021-07-01", "close": 4.63, "volume": 6961319.0}, {"date": "2021-07-02", "close": 4.79, "volume": 9764139.0}, {"date": "2021-07-05", "close": 4.92, "volume": 9142380.0}, {"date": "2021-07-06", "close": 4.91, "volume": 5566384.0}, {"date": "2021-07-07", "close": 4.88, "volume": 6536258.0}, {"date": "2021-07-08", "close": 4.85, "volume": 12035289.0}, {"date": "2021-07-09", "close": 4.72, "volume": 7701997.0}, {"date": "2021-07-12", "close": 4.73, "volume": 7838857.0}, {"date": "2021-07-13", "close": 4.74, "volume": 6693628.0}, {"date": "2021-07-14", "close": 4.71, "volume": 6634963.0}, {"date": "2021-07-15", "close": 4.68, "volume": 7191220.0}, {"date": "2021-07-16", "close": 4.72, "volume": 7698094.0}, {"date": "2021-07-19", "close": 4.65, "volume": 7976749.0}, {"date": "2021-07-20", "close": 4.54, "volume": 7348035.0}, {"date": "2021-07-21", "close": 4.53, "volume": 7333559.0}, {"date": "2021-07-22", "close": 4.64, "volume": 8798122.0}, {"date": "2021-07-23", "close": 4.55, "volume": 10993793.0}, {"date": "2021-07-26", "close": 4.6, "volume": 5905690.0}, {"date": "2021-07-27", "close": 4.69, "volume": 7401569.0}, {"date": "2021-07-28", "close": 4.64, "volume": 8080646.0}, {"date": "2021-07-29", "close": 4.62, "volume": 5189257.0}, {"date": "2021-07-30", "close": 4.59, "volume": 11178397.0}, {"date": "2021-08-02", "close": 4.56, "volume": 8865913.0}, {"date": "2021-08-03", "close": 4.52, "volume": 13439797.0}, {"date": "2021-08-04", "close": 4.5, "volume": 7417107.0}, {"date": "2021-08-05", "close": 4.46, "volume": 13196935.0}, {"date": "2021-08-06", "close": 4.57, "volume": 12415030.0}, {"date": "2021-08-09", "close": 4.57, "volume": 10475930.0}, {"date": "2021-08-10", "close": 4.51, "volume": 6102759.0}, {"date": "2021-08-11", "close": 4.5, "volume": 7846564.0}, {"date": "2021-08-12", "close": 4.51, "volume": 7210719.0}, {"date": "2021-08-13", "close": 4.54, "volume": 5473050.0}, {"date": "2021-08-16", "close": 4.46, "volume": 7511475.0}, {"date": "2021-08-17", "close": 4.42, "volume": 7128948.0}, {"date": "2021-08-18", "close": 4.4, "volume": 7058771.0}, {"date": "2021-08-19", "close": 4.34, "volume": 7238657.0}, {"date": "2021-08-20", "close": 4.25, "volume": 11549172.0}, {"date": "2021-08-23", "close": 4.38, "volume": 12748752.0}, {"date": "2021-08-24", "close": 4.62, "volume": 10198458.0}, {"date": "2021-08-25", "close": 4.87, "volume": 15974309.0}, {"date": "2021-08-26", "close": 5.04, "volume": 26985532.0}, {"date": "2021-08-27", "close": 5.15, "volume": 22696625.0}, {"date": "2021-08-30", "close": 5.04, "volume": 9656755.0}, {"date": "2021-08-31", "close": 5.09, "volume": 15435409.0}, {"date": "2021-09-01", "close": 5.25, "volume": 9490751.0}, {"date": "2021-09-02", "close": 5.22, "volume": 8978700.0}, {"date": "2021-09-03", "close": 5.34, "volume": 11881107.0}, {"date": "2021-09-06", "close": 5.39, "volume": 15796449.0}, {"date": "2021-09-07", "close": 5.43, "volume": 11442030.0}, {"date": "2021-09-08", "close": 5.36, "volume": 9920681.0}, {"date": "2021-09-09", "close": 5.23, "volume": 12582763.0}, {"date": "2021-09-10", "close": 5.32, "volume": 9041771.0}, {"date": "2021-09-13", "close": 5.31, "volume": 5748036.0}, {"date": "2021-09-14", "close": 5.43, "volume": 16899253.0}, {"date": "2021-09-15", "close": 5.43, "volume": 13256542.0}, {"date": "2021-09-16", "close": 5.45, "volume": 6860058.0}, {"date": "2021-09-17", "close": 5.53, "volume": 13113074.0}, {"date": "2021-09-20", "close": 5.38, "volume": 6208104.0}, {"date": "2021-09-21", "close": 5.5, "volume": 8486384.0}, {"date": "2021-09-22", "close": 5.47, "volume": 5776587.0}, {"date": "2021-09-23", "close": 5.72, "volume": 11535900.0}, {"date": "2021-09-24", "close": 5.64, "volume": 11527252.0}, {"date": "2021-09-27", "close": 5.8, "volume": 9788936.0}, {"date": "2021-09-28", "close": 5.74, "volume": 7987238.0}, {"date": "2021-09-29", "close": 5.54, "volume": 10039353.0}, {"date": "2021-09-30", "close": 5.67, "volume": 9102963.0}, {"date": "2021-10-01", "close": 5.71, "volume": 11503126.0}, {"date": "2021-10-04", "close": 5.81, "volume": 6723040.0}, {"date": "2021-10-05", "close": 5.74, "volume": 7707187.0}, {"date": "2021-10-06", "close": 5.62, "volume": 9668937.0}, {"date": "2021-10-07", "close": 5.58, "volume": 11760516.0}, {"date": "2021-10-08", "close": 5.59, "volume": 4379338.0}, {"date": "2021-10-11", "close": 5.53, "volume": 5324338.0}, {"date": "2021-10-12", "close": 5.47, "volume": 6350326.0}, {"date": "2021-10-13", "close": 5.55, "volume": 6972500.0}, {"date": "2021-10-14", "close": 5.58, "volume": 6463934.0}, {"date": "2021-10-15", "close": 5.69, "volume": 8891245.0}, {"date": "2021-10-18", "close": 5.75, "volume": 4760091.0}, {"date": "2021-10-19", "close": 5.72, "volume": 8497855.0}, {"date": "2021-10-20", "close": 5.73, "volume": 5973240.0}, {"date": "2021-10-21", "close": 5.69, "volume": 7456436.0}, {"date": "2021-10-22", "close": 5.7, "volume": 12754125.0}, {"date": "2021-10-25", "close": 5.55, "volume": 7516458.0}, {"date": "2021-10-26", "close": 5.53, "volume": 4766090.0}, {"date": "2021-10-27", "close": 5.53, "volume": 5118117.0}, {"date": "2021-10-28", "close": 5.47, "volume": 6177885.0}, {"date": "2021-10-29", "close": 5.35, "volume": 8167163.0}, {"date": "2021-11-01", "close": 5.51, "volume": 7918761.0}, {"date": "2021-11-02", "close": 5.52, "volume": 4237381.0}, {"date": "2021-11-03", "close": 5.56, "volume": 3864706.0}, {"date": "2021-11-04", "close": 5.66, "volume": 3425751.0}, {"date": "2021-11-05", "close": 5.62, "volume": 4228530.0}, {"date": "2021-11-08", "close": 5.85, "volume": 12138036.0}, {"date": "2021-11-09", "close": 5.84, "volume": 4898122.0}, {"date": "2021-11-10", "close": 5.71, "volume": 4493102.0}, {"date": "2021-11-11", "close": 5.63, "volume": 3934604.0}, {"date": "2021-11-12", "close": 5.65, "volume": 3346244.0}, {"date": "2021-11-15", "close": 5.64, "volume": 3430525.0}, {"date": "2021-11-16", "close": 5.59, "volume": 4129475.0}, {"date": "2021-11-17", "close": 5.61, "volume": 2970714.0}, {"date": "2021-11-18", "close": 5.55, "volume": 4485979.0}, {"date": "2021-11-19", "close": 5.48, "volume": 6747683.0}, {"date": "2021-11-22", "close": 5.26, "volume": 11428674.0}, {"date": "2021-11-23", "close": 5.26, "volume": 7302155.0}, {"date": "2021-11-24", "close": 5.23, "volume": 7274585.0}, {"date": "2021-11-25", "close": 5.29, "volume": 9612631.0}, {"date": "2021-11-26", "close": 5.0, "volume": 11585334.0}, {"date": "2021-11-29", "close": 4.9, "volume": 24967477.0}, {"date": "2021-11-30", "close": 5.06, "volume": 15774425.0}, {"date": "2021-12-01", "close": 4.95, "volume": 9429649.0}, {"date": "2021-12-02", "close": 4.93, "volume": 9200180.0}, {"date": "2021-12-03", "close": 4.96, "volume": 11692585.0}, {"date": "2021-12-06", "close": 4.98, "volume": 10609364.0}, {"date": "2021-12-07", "close": 5.17, "volume": 10052842.0}, {"date": "2021-12-08", "close": 5.14, "volume": 12382900.0}, {"date": "2021-12-09", "close": 5.08, "volume": 7549800.0}, {"date": "2021-12-10", "close": 5.01, "volume": 6566890.0}, {"date": "2021-12-13", "close": 4.95, "volume": 6188864.0}, {"date": "2021-12-14", "close": 4.9, "volume": 10669436.0}, {"date": "2021-12-15", "close": 4.87, "volume": 5942122.0}, {"date": "2021-12-16", "close": 4.84, "volume": 11256179.0}, {"date": "2021-12-17", "close": 4.78, "volume": 13704351.0}, {"date": "2021-12-20", "close": 4.78, "volume": 8244244.0}, {"date": "2021-12-21", "close": 4.82, "volume": 6346465.0}, {"date": "2021-12-22", "close": 4.84, "volume": 7040639.0}, {"date": "2021-12-23", "close": 4.86, "volume": 5247184.0}, {"date": "2021-12-24", "close": 4.94, "volume": 2471705.0}, {"date": "2021-12-29", "close": 5.02, "volume": 6157024.0}, {"date": "2021-12-30", "close": 4.98, "volume": 4359718.0}, {"date": "2021-12-31", "close": 5.01, "volume": 3739605.0}, {"date": "2022-01-04", "close": 5.15, "volume": 5815997.0}, {"date": "2022-01-05", "close": 5.1, "volume": 4008117.0}, {"date": "2022-01-06", "close": 5.01, "volume": 5282051.0}, {"date": "2022-01-07", "close": 5.03, "volume": 3389352.0}, {"date": "2022-01-10", "close": 5.11, "volume": 4032716.0}, {"date": "2022-01-11", "close": 5.15, "volume": 5098980.0}, {"date": "2022-01-12", "close": 5.11, "volume": 4332369.0}, {"date": "2022-01-13", "close": 4.99, "volume": 5237685.0}, {"date": "2022-01-14", "close": 5.0, "volume": 10363223.0}, {"date": "2022-01-17", "close": 5.12, "volume": 6968675.0}, {"date": "2022-01-18", "close": 5.02, "volume": 4267361.0}, {"date": "2022-01-19", "close": 5.09, "volume": 4707615.0}, {"date": "2022-01-20", "close": 5.04, "volume": 5426181.0}, {"date": "2022-01-21", "close": 4.89, "volume": 8222333.0}, {"date": "2022-01-24", "close": 4.82, "volume": 5554590.0}, {"date": "2022-01-25", "close": 4.66, "volume": 13921725.0}, {"date": "2022-01-27", "close": 4.55, "volume": 13922230.0}, {"date": "2022-01-28", "close": 4.73, "volume": 17900482.0}, {"date": "2022-01-31", "close": 4.78, "volume": 5060148.0}, {"date": "2022-02-01", "close": 4.9, "volume": 4210759.0}, {"date": "2022-02-02", "close": 5.02, "volume": 12138769.0}, {"date": "2022-02-03", "close": 4.95, "volume": 4766767.0}, {"date": "2022-02-04", "close": 5.19, "volume": 9426271.0}, {"date": "2022-02-07", "close": 5.43, "volume": 22977685.0}, {"date": "2022-02-08", "close": 5.49, "volume": 12937766.0}, {"date": "2022-02-09", "close": 5.52, "volume": 8992485.0}, {"date": "2022-02-10", "close": 5.39, "volume": 13827726.0}, {"date": "2022-02-11", "close": 5.4, "volume": 5912354.0}, {"date": "2022-02-14", "close": 5.31, "volume": 5583462.0}, {"date": "2022-02-15", "close": 5.22, "volume": 5832677.0}, {"date": "2022-02-16", "close": 5.36, "volume": 5627063.0}, {"date": "2022-02-17", "close": 5.39, "volume": 11837951.0}, {"date": "2022-02-18", "close": 5.31, "volume": 6642175.0}, {"date": "2022-02-21", "close": 5.31, "volume": 5409262.0}, {"date": "2022-02-22", "close": 5.15, "volume": 7877312.0}, {"date": "2022-02-23", "close": 5.35, "volume": 7642676.0}, {"date": "2022-02-24", "close": 5.08, "volume": 14868259.0}, {"date": "2022-02-25", "close": 5.06, "volume": 8856031.0}, {"date": "2022-02-28", "close": 5.07, "volume": 8150836.0}, {"date": "2022-03-01", "close": 5.16, "volume": 8659347.0}, {"date": "2022-03-02", "close": 5.11, "volume": 9768784.0}, {"date": "2022-03-03", "close": 5.11, "volume": 5635650.0}, {"date": "2022-03-04", "close": 4.92, "volume": 17507785.0}, {"date": "2022-03-07", "close": 4.53, "volume": 30365932.0}, {"date": "2022-03-08", "close": 4.52, "volume": 17060109.0}, {"date": "2022-03-09", "close": 4.66, "volume": 11087588.0}, {"date": "2022-03-10", "close": 4.93, "volume": 20346219.0}, {"date": "2022-03-11", "close": 4.85, "volume": 7339069.0}, {"date": "2022-03-14", "close": 4.91, "volume": 7784939.0}, {"date": "2022-03-15", "close": 4.94, "volume": 8434914.0}, {"date": "2022-03-16", "close": 5.05, "volume": 8405258.0}, {"date": "2022-03-17", "close": 5.14, "volume": 6657291.0}, {"date": "2022-03-18", "close": 5.12, "volume": 8255118.0}, {"date": "2022-03-21", "close": 5.07, "volume": 5110878.0}, {"date": "2022-03-22", "close": 5.02, "volume": 4465056.0}, {"date": "2022-03-23", "close": 5.06, "volume": 3609334.0}, {"date": "2022-03-24", "close": 5.05, "volume": 4214432.0}, {"date": "2022-03-25", "close": 5.11, "volume": 9549999.0}, {"date": "2022-03-28", "close": 5.14, "volume": 4009912.0}, {"date": "2022-03-29", "close": 5.15, "volume": 13148422.0}, {"date": "2022-03-30", "close": 5.26, "volume": 7658655.0}, {"date": "2022-03-31", "close": 5.21, "volume": 6117823.0}, {"date": "2022-04-01", "close": 5.24, "volume": 3649794.0}, {"date": "2022-04-04", "close": 5.16, "volume": 3979807.0}, {"date": "2022-04-05", "close": 5.17, "volume": 3687619.0}, {"date": "2022-04-06", "close": 5.1, "volume": 4240770.0}, {"date": "2022-04-07", "close": 5.0, "volume": 6115047.0}, {"date": "2022-04-08", "close": 5.04, "volume": 5180324.0}, {"date": "2022-04-11", "close": 5.03, "volume": 3242662.0}, {"date": "2022-04-12", "close": 5.08, "volume": 5815046.0}, {"date": "2022-04-13", "close": 5.09, "volume": 9446970.0}, {"date": "2022-04-14", "close": 5.45, "volume": 17049034.0}, {"date": "2022-04-19", "close": 5.39, "volume": 5862039.0}, {"date": "2022-04-20", "close": 5.43, "volume": 5916811.0}, {"date": "2022-04-21", "close": 5.64, "volume": 10207137.0}, {"date": "2022-04-22", "close": 5.64, "volume": 7722499.0}, {"date": "2022-04-26", "close": 5.54, "volume": 5250957.0}, {"date": "2022-04-27", "close": 5.45, "volume": 5882072.0}, {"date": "2022-04-28", "close": 5.46, "volume": 3558727.0}, {"date": "2022-04-29", "close": 5.6, "volume": 4709891.0}, {"date": "2022-05-02", "close": 5.76, "volume": 16942871.0}, {"date": "2022-05-03", "close": 5.8, "volume": 11049906.0}, {"date": "2022-05-04", "close": 5.67, "volume": 8408510.0}, {"date": "2022-05-05", "close": 5.65, "volume": 9441295.0}, {"date": "2022-05-06", "close": 5.5, "volume": 12057399.0}, {"date": "2022-05-09", "close": 5.38, "volume": 9156355.0}, {"date": "2022-05-10", "close": 5.35, "volume": 9231110.0}, {"date": "2022-05-11", "close": 5.31, "volume": 5632871.0}, {"date": "2022-05-12", "close": 5.18, "volume": 9178610.0}, {"date": "2022-05-13", "close": 5.29, "volume": 6116130.0}, {"date": "2022-05-16", "close": 5.38, "volume": 4825046.0}, {"date": "2022-05-17", "close": 5.44, "volume": 5367615.0}, {"date": "2022-05-18", "close": 5.52, "volume": 6455701.0}, {"date": "2022-05-19", "close": 5.46, "volume": 5414827.0}, {"date": "2022-05-20", "close": 5.56, "volume": 3729715.0}, {"date": "2022-05-23", "close": 5.46, "volume": 3325140.0}, {"date": "2022-05-24", "close": 5.38, "volume": 6261921.0}, {"date": "2022-05-25", "close": 5.35, "volume": 4255033.0}, {"date": "2022-05-26", "close": 5.41, "volume": 7739814.0}, {"date": "2022-05-27", "close": 5.46, "volume": 5293237.0}, {"date": "2022-05-30", "close": 5.61, "volume": 7929164.0}, {"date": "2022-05-31", "close": 5.51, "volume": 6091203.0}, {"date": "2022-06-01", "close": 5.53, "volume": 8039881.0}, {"date": "2022-06-02", "close": 5.41, "volume": 8389455.0}, {"date": "2022-06-03", "close": 5.49, "volume": 3540052.0}, {"date": "2022-06-06", "close": 5.32, "volume": 6390707.0}, {"date": "2022-06-07", "close": 5.33, "volume": 6759611.0}, {"date": "2022-06-08", "close": 5.43, "volume": 8344182.0}, {"date": "2022-06-09", "close": 5.21, "volume": 11052066.0}, {"date": "2022-06-10", "close": 5.16, "volume": 8080535.0}, {"date": "2022-06-14", "close": 4.84, "volume": 17032992.0}, {"date": "2022-06-15", "close": 4.71, "volume": 8595330.0}, {"date": "2022-06-16", "close": 4.52, "volume": 20651259.0}, {"date": "2022-06-17", "close": 4.36, "volume": 24004929.0}, {"date": "2022-06-20", "close": 4.43, "volume": 15884329.0}, {"date": "2022-06-21", "close": 4.55, "volume": 14093396.0}, {"date": "2022-06-22", "close": 4.5, "volume": 8824757.0}, {"date": "2022-06-23", "close": 4.52, "volume": 8878001.0}, {"date": "2022-06-24", "close": 4.45, "volume": 7574639.0}, {"date": "2022-06-27", "close": 4.64, "volume": 9572403.0}, {"date": "2022-06-28", "close": 4.54, "volume": 6250020.0}, {"date": "2022-06-29", "close": 4.54, "volume": 6164606.0}, {"date": "2022-06-30", "close": 4.47, "volume": 9927507.0}, {"date": "2022-07-01", "close": 4.45, "volume": 6201242.0}, {"date": "2022-07-04", "close": 4.51, "volume": 5836365.0}, {"date": "2022-07-05", "close": 4.49, "volume": 5992824.0}, {"date": "2022-07-06", "close": 4.48, "volume": 6658404.0}, {"date": "2022-07-07", "close": 4.45, "volume": 7491552.0}, {"date": "2022-07-08", "close": 4.44, "volume": 4455693.0}, {"date": "2022-07-11", "close": 4.39, "volume": 3875626.0}, {"date": "2022-07-12", "close": 4.24, "volume": 10535817.0}, {"date": "2022-07-13", "close": 4.42, "volume": 13625281.0}, {"date": "2022-07-14", "close": 4.41, "volume": 7052547.0}, {"date": "2022-07-15", "close": 4.41, "volume": 5995881.0}, {"date": "2022-07-18", "close": 4.5, "volume": 4691167.0}, {"date": "2022-07-19", "close": 4.49, "volume": 4068840.0}, {"date": "2022-07-20", "close": 4.61, "volume": 3820176.0}, {"date": "2022-07-21", "close": 4.6, "volume": 5828394.0}, {"date": "2022-07-22", "close": 4.51, "volume": 7317556.0}, {"date": "2022-07-25", "close": 4.59, "volume": 4301764.0}, {"date": "2022-07-26", "close": 4.5, "volume": 3863278.0}, {"date": "2022-07-27", "close": 4.52, "volume": 3855130.0}, {"date": "2022-07-28", "close": 4.59, "volume": 3238427.0}, {"date": "2022-07-29", "close": 4.56, "volume": 6155656.0}, {"date": "2022-08-01", "close": 4.64, "volume": 6030011.0}, {"date": "2022-08-02", "close": 4.6, "volume": 4901102.0}, {"date": "2022-08-03", "close": 4.6, "volume": 5156909.0}, {"date": "2022-08-04", "close": 4.56, "volume": 7554749.0}, {"date": "2022-08-05", "close": 4.62, "volume": 4918529.0}, {"date": "2022-08-08", "close": 4.56, "volume": 4535207.0}, {"date": "2022-08-09", "close": 4.63, "volume": 6114261.0}, {"date": "2022-08-10", "close": 4.64, "volume": 2896269.0}, {"date": "2022-08-11", "close": 4.69, "volume": 4280122.0}, {"date": "2022-08-12", "close": 4.68, "volume": 3387694.0}, {"date": "2022-08-15", "close": 4.75, "volume": 2167099.0}, {"date": "2022-08-16", "close": 4.77, "volume": 6035633.0}, {"date": "2022-08-17", "close": 4.82, "volume": 3921057.0}, {"date": "2022-08-18", "close": 4.77, "volume": 5128406.0}, {"date": "2022-08-19", "close": 4.7, "volume": 7170879.0}, {"date": "2022-08-22", "close": 4.61, "volume": 4939124.0}, {"date": "2022-08-23", "close": 4.55, "volume": 6889012.0}, {"date": "2022-08-24", "close": 4.54, "volume": 6727041.0}, {"date": "2022-08-25", "close": 4.86, "volume": 23380790.0}, {"date": "2022-08-26", "close": 5.18, "volume": 14812423.0}, {"date": "2022-08-29", "close": 5.16, "volume": 10246901.0}, {"date": "2022-08-30", "close": 5.29, "volume": 11439344.0}, {"date": "2022-08-31", "close": 5.32, "volume": 12152536.0}, {"date": "2022-09-01", "close": 5.2, "volume": 10145309.0}, {"date": "2022-09-02", "close": 5.28, "volume": 9399281.0}, {"date": "2022-09-05", "close": 5.11, "volume": 10791146.0}, {"date": "2022-09-06", "close": 5.09, "volume": 8561663.0}, {"date": "2022-09-07", "close": 5.06, "volume": 23397621.0}, {"date": "2022-09-08", "close": 5.25, "volume": 9531275.0}, {"date": "2022-09-09", "close": 5.24, "volume": 5557069.0}, {"date": "2022-09-12", "close": 5.28, "volume": 9803252.0}, {"date": "2022-09-13", "close": 5.31, "volume": 10304515.0}, {"date": "2022-09-14", "close": 5.23, "volume": 8684816.0}, {"date": "2022-09-15", "close": 5.35, "volume": 10334822.0}, {"date": "2022-09-16", "close": 5.3, "volume": 9312004.0}, {"date": "2022-09-19", "close": 5.25, "volume": 8947951.0}, {"date": "2022-09-20", "close": 5.28, "volume": 6980776.0}, {"date": "2022-09-21", "close": 5.24, "volume": 5808267.0}, {"date": "2022-09-23", "close": 5.14, "volume": 7773202.0}, {"date": "2022-09-26", "close": 5.06, "volume": 7089263.0}, {"date": "2022-09-27", "close": 5.12, "volume": 14660953.0}, {"date": "2022-09-28", "close": 5.15, "volume": 9196726.0}, {"date": "2022-09-29", "close": 5.24, "volume": 11789032.0}, {"date": "2022-09-30", "close": 5.02, "volume": 10422019.0}, {"date": "2022-10-03", "close": 4.98, "volume": 4787393.0}, {"date": "2022-10-04", "close": 5.17, "volume": 7568461.0}, {"date": "2022-10-05", "close": 5.3, "volume": 11337830.0}, {"date": "2022-10-06", "close": 5.27, "volume": 8618149.0}, {"date": "2022-10-07", "close": 5.35, "volume": 7616244.0}, {"date": "2022-10-10", "close": 5.2, "volume": 4106632.0}, {"date": "2022-10-11", "close": 5.24, "volume": 5515515.0}, {"date": "2022-10-12", "close": 5.17, "volume": 4284273.0}, {"date": "2022-10-13", "close": 5.62, "volume": 28459274.0}, {"date": "2022-10-14", "close": 5.8, "volume": 16822530.0}, {"date": "2022-10-17", "close": 5.83, "volume": 9499021.0}, {"date": "2022-10-18", "close": 5.9, "volume": 10091378.0}, {"date": "2022-10-19", "close": 6.0, "volume": 14245524.0}, {"date": "2022-10-20", "close": 6.02, "volume": 12859561.0}, {"date": "2022-10-21", "close": 5.84, "volume": 15575331.0}, {"date": "2022-10-24", "close": 5.83, "volume": 9615832.0}, {"date": "2022-10-25", "close": 5.94, "volume": 7743569.0}, {"date": "2022-10-26", "close": 5.86, "volume": 6872543.0}, {"date": "2022-10-27", "close": 5.83, "volume": 6732997.0}, {"date": "2022-10-28", "close": 5.76, "volume": 6541079.0}, {"date": "2022-10-31", "close": 5.84, "volume": 5799333.0}, {"date": "2022-11-01", "close": 6.0, "volume": 13183291.0}, {"date": "2022-11-02", "close": 5.98, "volume": 11291586.0}, {"date": "2022-11-03", "close": 5.95, "volume": 8044123.0}, {"date": "2022-11-04", "close": 5.97, "volume": 8422380.0}, {"date": "2022-11-07", "close": 6.04, "volume": 7116648.0}, {"date": "2022-11-08", "close": 6.13, "volume": 9773593.0}, {"date": "2022-11-09", "close": 6.01, "volume": 6829275.0}, {"date": "2022-11-10", "close": 5.98, "volume": 5679481.0}, {"date": "2022-11-11", "close": 5.97, "volume": 16357650.0}, {"date": "2022-11-14", "close": 5.82, "volume": 8004783.0}, {"date": "2022-11-15", "close": 5.83, "volume": 9281491.0}, {"date": "2022-11-16", "close": 5.8, "volume": 7933161.0}, {"date": "2022-11-17", "close": 5.9, "volume": 8911599.0}, {"date": "2022-11-18", "close": 5.88, "volume": 6505128.0}, {"date": "2022-11-21", "close": 5.87, "volume": 6309385.0}, {"date": "2022-11-22", "close": 5.87, "volume": 15248937.0}, {"date": "2022-11-23", "close": 6.18, "volume": 15290680.0}, {"date": "2022-11-24", "close": 6.19, "volume": 9983472.0}, {"date": "2022-11-25", "close": 6.06, "volume": 8504713.0}, {"date": "2022-11-28", "close": 6.14, "volume": 8890449.0}, {"date": "2022-11-29", "close": 6.19, "volume": 6502655.0}, {"date": "2022-11-30", "close": 6.24, "volume": 18269284.0}, {"date": "2022-12-01", "close": 6.22, "volume": 10791142.0}, {"date": "2022-12-02", "close": 6.17, "volume": 6294002.0}, {"date": "2022-12-05", "close": 6.19, "volume": 6716934.0}, {"date": "2022-12-06", "close": 6.17, "volume": 12145299.0}, {"date": "2022-12-07", "close": 6.27, "volume": 11592199.0}, {"date": "2022-12-08", "close": 6.09, "volume": 10967761.0}, {"date": "2022-12-09", "close": 6.21, "volume": 13539858.0}, {"date": "2022-12-12", "close": 6.14, "volume": 4891495.0}, {"date": "2022-12-13", "close": 6.28, "volume": 9273511.0}, {"date": "2022-12-14", "close": 6.19, "volume": 7401212.0}, {"date": "2022-12-15", "close": 6.15, "volume": 7720337.0}, {"date": "2022-12-16", "close": 6.23, "volume": 9096350.0}, {"date": "2022-12-19", "close": 6.22, "volume": 5135082.0}, {"date": "2022-12-20", "close": 6.07, "volume": 6303520.0}, {"date": "2022-12-21", "close": 6.09, "volume": 4224626.0}, {"date": "2022-12-22", "close": 6.16, "volume": 4405060.0}, {"date": "2022-12-23", "close": 6.11, "volume": 3473667.0}, {"date": "2022-12-28", "close": 6.08, "volume": 2791503.0}, {"date": "2022-12-29", "close": 5.94, "volume": 3563852.0}, {"date": "2022-12-30", "close": 6.01, "volume": 2406499.0}, {"date": "2023-01-03", "close": 5.94, "volume": 4600791.0}, {"date": "2023-01-04", "close": 6.07, "volume": 4943718.0}, {"date": "2023-01-05", "close": 6.21, "volume": 5943817.0}, {"date": "2023-01-06", "close": 6.28, "volume": 7371391.0}, {"date": "2023-01-09", "close": 6.4, "volume": 6800904.0}, {"date": "2023-01-10", "close": 6.33, "volume": 2943806.0}, {"date": "2023-01-11", "close": 6.38, "volume": 5415547.0}, {"date": "2023-01-12", "close": 6.42, "volume": 3593226.0}, {"date": "2023-01-13", "close": 6.47, "volume": 5522873.0}, {"date": "2023-01-16", "close": 6.56, "volume": 4071169.0}, {"date": "2023-01-17", "close": 6.54, "volume": 3554753.0}, {"date": "2023-01-18", "close": 6.57, "volume": 11816279.0}, {"date": "2023-01-19", "close": 6.54, "volume": 5904813.0}, {"date": "2023-01-20", "close": 6.56, "volume": 5291059.0}, {"date": "2023-01-23", "close": 6.56, "volume": 6385845.0}, {"date": "2023-01-24", "close": 6.41, "volume": 7876384.0}, {"date": "2023-01-25", "close": 6.47, "volume": 5260501.0}, {"date": "2023-01-27", "close": 6.49, "volume": 6623807.0}, {"date": "2023-01-30", "close": 6.38, "volume": 4817231.0}, {"date": "2023-01-31", "close": 6.34, "volume": 6093869.0}, {"date": "2023-02-01", "close": 6.4, "volume": 7448991.0}, {"date": "2023-02-02", "close": 6.32, "volume": 6574447.0}, {"date": "2023-02-03", "close": 6.42, "volume": 8010314.0}, {"date": "2023-02-06", "close": 6.49, "volume": 4957381.0}, {"date": "2023-02-07", "close": 6.48, "volume": 6183343.0}, {"date": "2023-02-08", "close": 6.55, "volume": 5638181.0}, {"date": "2023-02-09", "close": 6.54, "volume": 4346062.0}, {"date": "2023-02-10", "close": 6.51, "volume": 5067136.0}, {"date": "2023-02-13", "close": 6.51, "volume": 4071434.0}, {"date": "2023-02-14", "close": 6.45, "volume": 3643788.0}, {"date": "2023-02-15", "close": 6.47, "volume": 4319010.0}, {"date": "2023-02-16", "close": 6.57, "volume": 5828330.0}, {"date": "2023-02-17", "close": 6.6, "volume": 4727578.0}, {"date": "2023-02-20", "close": 6.58, "volume": 7990791.0}, {"date": "2023-02-21", "close": 6.4, "volume": 5456770.0}, {"date": "2023-02-22", "close": 6.47, "volume": 5873633.0}, {"date": "2023-02-23", "close": 6.03, "volume": 30616784.0}, {"date": "2023-02-24", "close": 6.16, "volume": 14947719.0}, {"date": "2023-02-27", "close": 6.28, "volume": 12515985.0}, {"date": "2023-02-28", "close": 6.42, "volume": 13148742.0}, {"date": "2023-03-01", "close": 6.44, "volume": 9478564.0}, {"date": "2023-03-02", "close": 6.53, "volume": 7026168.0}, {"date": "2023-03-03", "close": 6.51, "volume": 8170538.0}, {"date": "2023-03-06", "close": 6.58, "volume": 7099171.0}, {"date": "2023-03-07", "close": 6.58, "volume": 12702688.0}, {"date": "2023-03-08", "close": 6.77, "volume": 14325380.0}, {"date": "2023-03-09", "close": 6.8, "volume": 13934963.0}, {"date": "2023-03-10", "close": 6.53, "volume": 12300245.0}, {"date": "2023-03-13", "close": 6.5, "volume": 9365569.0}, {"date": "2023-03-14", "close": 6.39, "volume": 12570682.0}, {"date": "2023-03-15", "close": 6.42, "volume": 11895844.0}, {"date": "2023-03-16", "close": 6.3, "volume": 13646555.0}, {"date": "2023-03-17", "close": 6.47, "volume": 15309448.0}, {"date": "2023-03-20", "close": 6.22, "volume": 9883061.0}, {"date": "2023-03-21", "close": 6.33, "volume": 7854348.0}, {"date": "2023-03-22", "close": 6.44, "volume": 6734948.0}, {"date": "2023-03-23", "close": 6.44, "volume": 4872965.0}, {"date": "2023-03-24", "close": 6.43, "volume": 4845864.0}, {"date": "2023-03-27", "close": 6.5, "volume": 6819499.0}, {"date": "2023-03-28", "close": 6.49, "volume": 6451839.0}, {"date": "2023-03-29", "close": 6.49, "volume": 6925836.0}, {"date": "2023-03-30", "close": 6.6, "volume": 8315252.0}, {"date": "2023-03-31", "close": 6.62, "volume": 7041095.0}, {"date": "2023-04-03", "close": 6.7, "volume": 11159476.0}, {"date": "2023-04-04", "close": 6.79, "volume": 12450546.0}, {"date": "2023-04-05", "close": 6.78, "volume": 11501878.0}, {"date": "2023-04-06", "close": 6.57, "volume": 8315675.0}, {"date": "2023-04-11", "close": 6.64, "volume": 11019143.0}, {"date": "2023-04-12", "close": 6.5, "volume": 12122869.0}, {"date": "2023-04-13", "close": 6.46, "volume": 16482823.0}, {"date": "2023-04-14", "close": 6.5, "volume": 7838480.0}, {"date": "2023-04-17", "close": 6.62, "volume": 8780389.0}, {"date": "2023-04-18", "close": 6.57, "volume": 7180322.0}, {"date": "2023-04-19", "close": 6.55, "volume": 7412223.0}, {"date": "2023-04-20", "close": 6.55, "volume": 8093005.0}, {"date": "2023-04-21", "close": 6.62, "volume": 18247685.0}, {"date": "2023-04-24", "close": 6.61, "volume": 12071354.0}, {"date": "2023-04-26", "close": 6.68, "volume": 9438407.0}, {"date": "2023-04-27", "close": 6.55, "volume": 7632711.0}, {"date": "2023-04-28", "close": 6.6, "volume": 5451643.0}, {"date": "2023-05-01", "close": 6.74, "volume": 12619357.0}, {"date": "2023-05-02", "close": 6.54, "volume": 14136214.0}, {"date": "2023-05-03", "close": 6.51, "volume": 15234746.0}, {"date": "2023-05-04", "close": 6.35, "volume": 7899208.0}, {"date": "2023-05-05", "close": 6.32, "volume": 9665906.0}, {"date": "2023-05-08", "close": 6.37, "volume": 6171269.0}, {"date": "2023-05-09", "close": 6.39, "volume": 7601814.0}, {"date": "2023-05-10", "close": 6.32, "volume": 4722911.0}, {"date": "2023-05-11", "close": 6.35, "volume": 5155480.0}, {"date": "2023-05-12", "close": 6.25, "volume": 6782290.0}, {"date": "2023-05-15", "close": 6.37, "volume": 6492353.0}, {"date": "2023-05-16", "close": 6.3, "volume": 4871940.0}, {"date": "2023-05-17", "close": 6.36, "volume": 4247502.0}, {"date": "2023-05-18", "close": 6.45, "volume": 8593195.0}, {"date": "2023-05-19", "close": 6.52, "volume": 3983386.0}, {"date": "2023-05-22", "close": 6.5, "volume": 4129050.0}, {"date": "2023-05-23", "close": 6.36, "volume": 15007037.0}, {"date": "2023-05-24", "close": 6.48, "volume": 17621230.0}, {"date": "2023-05-25", "close": 6.43, "volume": 10064671.0}, {"date": "2023-05-26", "close": 6.43, "volume": 5045095.0}, {"date": "2023-05-29", "close": 6.42, "volume": 3468803.0}, {"date": "2023-05-30", "close": 6.59, "volume": 7695680.0}, {"date": "2023-05-31", "close": 6.65, "volume": 21216884.0}, {"date": "2023-06-01", "close": 6.79, "volume": 11169456.0}, {"date": "2023-06-02", "close": 6.68, "volume": 6777127.0}, {"date": "2023-06-05", "close": 6.62, "volume": 6110279.0}, {"date": "2023-06-06", "close": 6.35, "volume": 15291452.0}, {"date": "2023-06-07", "close": 6.34, "volume": 13188981.0}, {"date": "2023-06-08", "close": 6.22, "volume": 11084489.0}, {"date": "2023-06-09", "close": 6.19, "volume": 9184200.0}, {"date": "2023-06-13", "close": 6.39, "volume": 8443076.0}, {"date": "2023-06-14", "close": 6.39, "volume": 8830495.0}, {"date": "2023-06-15", "close": 6.52, "volume": 11304777.0}, {"date": "2023-06-16", "close": 6.65, "volume": 20141171.0}, {"date": "2023-06-19", "close": 6.61, "volume": 8024320.0}, {"date": "2023-06-20", "close": 6.58, "volume": 9341968.0}, {"date": "2023-06-21", "close": 6.42, "volume": 10018414.0}, {"date": "2023-06-22", "close": 6.32, "volume": 8394338.0}, {"date": "2023-06-23", "close": 6.2, "volume": 5965666.0}, {"date": "2023-06-26", "close": 6.06, "volume": 9803128.0}, {"date": "2023-06-27", "close": 6.0, "volume": 12190325.0}, {"date": "2023-06-28", "close": 6.19, "volume": 8810395.0}, {"date": "2023-06-29", "close": 6.19, "volume": 6018511.0}, {"date": "2023-06-30", "close": 6.2, "volume": 5644182.0}, {"date": "2023-07-03", "close": 6.19, "volume": 8975821.0}, {"date": "2023-07-04", "close": 6.18, "volume": 8174951.0}, {"date": "2023-07-05", "close": 6.16, "volume": 6107594.0}, {"date": "2023-07-06", "close": 6.16, "volume": 5747205.0}, {"date": "2023-07-07", "close": 6.12, "volume": 3940259.0}, {"date": "2023-07-10", "close": 6.11, "volume": 4813904.0}, {"date": "2023-07-11", "close": 6.23, "volume": 5758766.0}, {"date": "2023-07-12", "close": 6.23, "volume": 4190380.0}, {"date": "2023-07-13", "close": 6.34, "volume": 6082863.0}, {"date": "2023-07-14", "close": 6.34, "volume": 7880710.0}, {"date": "2023-07-17", "close": 6.42, "volume": 6333960.0}, {"date": "2023-07-18", "close": 6.37, "volume": 4099315.0}, {"date": "2023-07-19", "close": 6.46, "volume": 9355306.0}, {"date": "2023-07-20", "close": 6.58, "volume": 11681058.0}, {"date": "2023-07-21", "close": 6.58, "volume": 7421922.0}, {"date": "2023-07-24", "close": 6.69, "volume": 6731553.0}, {"date": "2023-07-25", "close": 6.58, "volume": 9868605.0}, {"date": "2023-07-26", "close": 6.62, "volume": 11885004.0}, {"date": "2023-07-27", "close": 6.6, "volume": 7780351.0}, {"date": "2023-07-28", "close": 6.58, "volume": 6387717.0}, {"date": "2023-07-31", "close": 6.53, "volume": 5914345.0}, {"date": "2023-08-01", "close": 6.49, "volume": 13651401.0}, {"date": "2023-08-02", "close": 6.37, "volume": 7865600.0}, {"date": "2023-08-03", "close": 6.3, "volume": 9101057.0}, {"date": "2023-08-04", "close": 6.38, "volume": 6398482.0}, {"date": "2023-08-07", "close": 6.43, "volume": 2407171.0}, {"date": "2023-08-08", "close": 6.47, "volume": 6545389.0}, {"date": "2023-08-09", "close": 6.48, "volume": 6791523.0}, {"date": "2023-08-10", "close": 6.5, "volume": 8302268.0}, {"date": "2023-08-11", "close": 6.49, "volume": 3274265.0}, {"date": "2023-08-14", "close": 6.39, "volume": 4950936.0}, {"date": "2023-08-15", "close": 6.35, "volume": 6964119.0}, {"date": "2023-08-16", "close": 6.34, "volume": 4652290.0}, {"date": "2023-08-17", "close": 6.23, "volume": 5871413.0}, {"date": "2023-08-18", "close": 6.27, "volume": 5625044.0}, {"date": "2023-08-21", "close": 6.19, "volume": 7792089.0}, {"date": "2023-08-22", "close": 6.23, "volume": 3966672.0}, {"date": "2023-08-23", "close": 6.17, "volume": 8149705.0}, {"date": "2023-08-24", "close": 6.22, "volume": 8963327.0}, {"date": "2023-08-25", "close": 6.24, "volume": 8527247.0}, {"date": "2023-08-28", "close": 6.12, "volume": 5848422.0}, {"date": "2023-08-29", "close": 6.03, "volume": 9997367.0}, {"date": "2023-08-30", "close": 6.03, "volume": 10567750.0}, {"date": "2023-08-31", "close": 5.91, "volume": 19174671.0}, {"date": "2023-09-01", "close": 5.82, "volume": 8775142.0}, {"date": "2023-09-04", "close": 5.65, "volume": 11084056.0}, {"date": "2023-09-05", "close": 5.64, "volume": 7102023.0}, {"date": "2023-09-06", "close": 5.7, "volume": 11270928.0}, {"date": "2023-09-07", "close": 5.57, "volume": 10937474.0}, {"date": "2023-09-08", "close": 5.54, "volume": 10950333.0}, {"date": "2023-09-11", "close": 5.52, "volume": 6312451.0}, {"date": "2023-09-12", "close": 5.58, "volume": 12004968.0}, {"date": "2023-09-13", "close": 5.57, "volume": 13600547.0}, {"date": "2023-09-14", "close": 5.59, "volume": 9821855.0}, {"date": "2023-09-15", "close": 5.61, "volume": 19307561.0}, {"date": "2023-09-18", "close": 5.51, "volume": 7435210.0}, {"date": "2023-09-19", "close": 5.45, "volume": 6767318.0}, {"date": "2023-09-20", "close": 5.33, "volume": 11262277.0}, {"date": "2023-09-21", "close": 5.31, "volume": 11046722.0}, {"date": "2023-09-22", "close": 5.31, "volume": 6274350.0}, {"date": "2023-09-25", "close": 5.23, "volume": 10063975.0}, {"date": "2023-09-26", "close": 5.16, "volume": 10115291.0}, {"date": "2023-09-27", "close": 5.18, "volume": 13780984.0}, {"date": "2023-09-28", "close": 5.18, "volume": 13788680.0}, {"date": "2023-09-29", "close": 5.18, "volume": 10931665.0}, {"date": "2023-10-02", "close": 5.1, "volume": 3596074.0}, {"date": "2023-10-03", "close": 5.02, "volume": 10251733.0}, {"date": "2023-10-04", "close": 4.93, "volume": 10474723.0}, {"date": "2023-10-05", "close": 5.04, "volume": 12384910.0}, {"date": "2023-10-06", "close": 5.03, "volume": 7724589.0}, {"date": "2023-10-09", "close": 4.84, "volume": 13732246.0}, {"date": "2023-10-10", "close": 4.9, "volume": 11202630.0}, {"date": "2023-10-11", "close": 5.03, "volume": 14543650.0}, {"date": "2023-10-12", "close": 5.03, "volume": 13827970.0}, {"date": "2023-10-13", "close": 5.02, "volume": 8963266.0}, {"date": "2023-10-16", "close": 4.9, "volume": 9887712.0}, {"date": "2023-10-17", "close": 4.9, "volume": 9751125.0}, {"date": "2023-10-18", "close": 4.86, "volume": 7959301.0}, {"date": "2023-10-19", "close": 4.74, "volume": 12169832.0}, {"date": "2023-10-20", "close": 4.77, "volume": 11590809.0}, {"date": "2023-10-23", "close": 4.79, "volume": 8224807.0}, {"date": "2023-10-24", "close": 4.76, "volume": 7766149.0}, {"date": "2023-10-25", "close": 4.83, "volume": 9894338.0}, {"date": "2023-10-26", "close": 4.79, "volume": 11064467.0}, {"date": "2023-10-27", "close": 4.76, "volume": 6503281.0}, {"date": "2023-10-30", "close": 4.8, "volume": 5530288.0}, {"date": "2023-10-31", "close": 4.91, "volume": 15820455.0}, {"date": "2023-11-01", "close": 4.95, "volume": 10107368.0}, {"date": "2023-11-02", "close": 5.08, "volume": 10008446.0}, {"date": "2023-11-03", "close": 5.18, "volume": 8557318.0}, {"date": "2023-11-06", "close": 5.28, "volume": 8388475.0}, {"date": "2023-11-07", "close": 5.25, "volume": 6802010.0}, {"date": "2023-11-08", "close": 5.32, "volume": 16864327.0}, {"date": "2023-11-09", "close": 5.33, "volume": 11477828.0}, {"date": "2023-11-10", "close": 5.28, "volume": 9845641.0}, {"date": "2023-11-13", "close": 5.22, "volume": 4006357.0}, {"date": "2023-11-14", "close": 5.29, "volume": 5339038.0}, {"date": "2023-11-15", "close": 5.39, "volume": 7823162.0}, {"date": "2023-11-16", "close": 5.33, "volume": 5914210.0}, {"date": "2023-11-17", "close": 5.24, "volume": 10006485.0}, {"date": "2023-11-20", "close": 5.3, "volume": 6023151.0}, {"date": "2023-11-21", "close": 5.34, "volume": 8934532.0}, {"date": "2023-11-22", "close": 5.3, "volume": 6736815.0}, {"date": "2023-11-23", "close": 5.26, "volume": 5695106.0}, {"date": "2023-11-24", "close": 5.26, "volume": 3513389.0}, {"date": "2023-11-27", "close": 5.22, "volume": 4558077.0}, {"date": "2023-11-28", "close": 5.24, "volume": 4686718.0}, {"date": "2023-11-29", "close": 5.2, "volume": 8774239.0}, {"date": "2023-11-30", "close": 5.3, "volume": 15744869.0}, {"date": "2023-12-01", "close": 5.35, "volume": 6025149.0}, {"date": "2023-12-04", "close": 5.47, "volume": 5332308.0}, {"date": "2023-12-05", "close": 5.46, "volume": 6964302.0}, {"date": "2023-12-06", "close": 5.51, "volume": 8296606.0}, {"date": "2023-12-07", "close": 5.47, "volume": 12326212.0}, {"date": "2023-12-08", "close": 5.56, "volume": 7995585.0}, {"date": "2023-12-11", "close": 5.49, "volume": 4019429.0}, {"date": "2023-12-12", "close": 5.48, "volume": 6062470.0}, {"date": "2023-12-13", "close": 5.4, "volume": 12285270.0}, {"date": "2023-12-14", "close": 5.34, "volume": 13580440.0}, {"date": "2023-12-15", "close": 5.41, "volume": 15020960.0}, {"date": "2023-12-18", "close": 5.46, "volume": 6344191.0}, {"date": "2023-12-19", "close": 5.37, "volume": 12397376.0}, {"date": "2023-12-20", "close": 5.41, "volume": 10217482.0}, {"date": "2023-12-21", "close": 5.37, "volume": 12245923.0}, {"date": "2023-12-22", "close": 5.36, "volume": 7582338.0}, {"date": "2023-12-27", "close": 5.35, "volume": 3904181.0}, {"date": "2023-12-28", "close": 5.43, "volume": 5198844.0}, {"date": "2023-12-29", "close": 5.37, "volume": 4130199.0}, {"date": "2024-01-02", "close": 5.35, "volume": 2241507.0}, {"date": "2024-01-03", "close": 5.32, "volume": 5192400.0}, {"date": "2024-01-04", "close": 5.28, "volume": 5966974.0}, {"date": "2024-01-05", "close": 5.28, "volume": 3697876.0}, {"date": "2024-01-08", "close": 5.3, "volume": 3625807.0}, {"date": "2024-01-09", "close": 5.42, "volume": 8062701.0}, {"date": "2024-01-10", "close": 5.43, "volume": 3726518.0}, {"date": "2024-01-11", "close": 5.41, "volume": 3673103.0}, {"date": "2024-01-12", "close": 5.41, "volume": 4567362.0}, {"date": "2024-01-15", "close": 5.17, "volume": 8135111.0}, {"date": "2024-01-16", "close": 5.19, "volume": 3858288.0}, {"date": "2024-01-17", "close": 5.2, "volume": 4619688.0}, {"date": "2024-01-18", "close": 5.21, "volume": 4757548.0}, {"date": "2024-01-19", "close": 5.21, "volume": 5299684.0}, {"date": "2024-01-22", "close": 5.33, "volume": 6417946.0}, {"date": "2024-01-23", "close": 5.37, "volume": 7083469.0}, {"date": "2024-01-24", "close": 5.44, "volume": 5968693.0}, {"date": "2024-01-25", "close": 5.48, "volume": 3458775.0}, {"date": "2024-01-29", "close": 5.56, "volume": 4319562.0}, {"date": "2024-01-30", "close": 5.5, "volume": 4182983.0}, {"date": "2024-01-31", "close": 5.56, "volume": 5557823.0}, {"date": "2024-02-01", "close": 5.53, "volume": 4031143.0}, {"date": "2024-02-02", "close": 5.73, "volume": 7657842.0}, {"date": "2024-02-05", "close": 5.65, "volume": 3102428.0}, {"date": "2024-02-06", "close": 5.65, "volume": 4373807.0}, {"date": "2024-02-07", "close": 5.7, "volume": 5102400.0}, {"date": "2024-02-08", "close": 5.68, "volume": 3851254.0}, {"date": "2024-02-09", "close": 5.72, "volume": 3636867.0}, {"date": "2024-02-12", "close": 5.71, "volume": 1930809.0}, {"date": "2024-02-13", "close": 5.77, "volume": 3250112.0}, {"date": "2024-02-14", "close": 5.71, "volume": 4672593.0}, {"date": "2024-02-15", "close": 5.83, "volume": 7875238.0}, {"date": "2024-02-16", "close": 5.82, "volume": 6725172.0}, {"date": "2024-02-19", "close": 5.73, "volume": 5130528.0}, {"date": "2024-02-20", "close": 5.72, "volume": 4763130.0}, {"date": "2024-02-21", "close": 5.59, "volume": 7340372.0}, {"date": "2024-02-22", "close": 5.21, "volume": 16064251.0}, {"date": "2024-02-23", "close": 5.3, "volume": 13857163.0}, {"date": "2024-02-26", "close": 5.19, "volume": 10142942.0}, {"date": "2024-02-27", "close": 5.17, "volume": 11388705.0}, {"date": "2024-02-28", "close": 5.13, "volume": 5055364.0}, {"date": "2024-02-29", "close": 5.13, "volume": 15877549.0}, {"date": "2024-03-01", "close": 5.17, "volume": 3727447.0}, {"date": "2024-03-04", "close": 5.09, "volume": 8587048.0}, {"date": "2024-03-05", "close": 5.12, "volume": 13218240.0}, {"date": "2024-03-06", "close": 5.01, "volume": 7222154.0}, {"date": "2024-03-07", "close": 5.14, "volume": 14935065.0}, {"date": "2024-03-08", "close": 5.16, "volume": 10944638.0}, {"date": "2024-03-11", "close": 5.16, "volume": 5091444.0}, {"date": "2024-03-12", "close": 5.18, "volume": 7714231.0}, {"date": "2024-03-13", "close": 5.05, "volume": 15321511.0}, {"date": "2024-03-14", "close": 5.08, "volume": 9241104.0}, {"date": "2024-03-15", "close": 5.11, "volume": 12180784.0}, {"date": "2024-03-18", "close": 5.22, "volume": 6129349.0}, {"date": "2024-03-19", "close": 5.18, "volume": 9007785.0}, {"date": "2024-03-20", "close": 5.18, "volume": 4933082.0}, {"date": "2024-03-21", "close": 5.29, "volume": 10097363.0}, {"date": "2024-03-22", "close": 5.29, "volume": 5806692.0}, {"date": "2024-03-25", "close": 5.38, "volume": 7467547.0}, {"date": "2024-03-26", "close": 5.35, "volume": 5014941.0}, {"date": "2024-03-27", "close": 5.41, "volume": 5031764.0}, {"date": "2024-03-28", "close": 5.45, "volume": 9365650.0}, {"date": "2024-04-02", "close": 5.49, "volume": 7951858.0}, {"date": "2024-04-03", "close": 5.41, "volume": 9134342.0}, {"date": "2024-04-04", "close": 5.44, "volume": 4849067.0}, {"date": "2024-04-05", "close": 5.43, "volume": 6967975.0}, {"date": "2024-04-08", "close": 5.69, "volume": 14937469.0}, {"date": "2024-04-09", "close": 5.81, "volume": 9676892.0}, {"date": "2024-04-10", "close": 5.93, "volume": 15632018.0}, {"date": "2024-04-11", "close": 5.8, "volume": 6920723.0}, {"date": "2024-04-12", "close": 5.72, "volume": 5977998.0}, {"date": "2024-04-15", "close": 5.61, "volume": 5090817.0}, {"date": "2024-04-16", "close": 5.47, "volume": 9482860.0}, {"date": "2024-04-17", "close": 5.55, "volume": 5695267.0}, {"date": "2024-04-18", "close": 5.74, "volume": 7485972.0}, {"date": "2024-04-19", "close": 5.62, "volume": 10382310.0}, {"date": "2024-04-22", "close": 5.82, "volume": 8734856.0}, {"date": "2024-04-23", "close": 5.89, "volume": 6626809.0}, {"date": "2024-04-24", "close": 5.86, "volume": 10348272.0}, {"date": "2024-04-26", "close": 5.88, "volume": 7648126.0}, {"date": "2024-04-29", "close": 5.82, "volume": 4159541.0}, {"date": "2024-04-30", "close": 5.9, "volume": 15628960.0}, {"date": "2024-05-01", "close": 5.83, "volume": 7350525.0}, {"date": "2024-05-02", "close": 5.84, "volume": 6351714.0}, {"date": "2024-05-03", "close": 5.88, "volume": 12911812.0}, {"date": "2024-05-06", "close": 5.9, "volume": 4244368.0}, {"date": "2024-05-07", "close": 6.16, "volume": 13994524.0}, {"date": "2024-05-08", "close": 6.21, "volume": 10358109.0}, {"date": "2024-05-09", "close": 6.3, "volume": 9955099.0}, {"date": "2024-05-10", "close": 6.24, "volume": 8606704.0}, {"date": "2024-05-13", "close": 6.22, "volume": 6738598.0}, {"date": "2024-05-14", "close": 6.22, "volume": 5058695.0}, {"date": "2024-05-15", "close": 6.18, "volume": 4399836.0}, {"date": "2024-05-16", "close": 6.15, "volume": 6377612.0}, {"date": "2024-05-17", "close": 6.11, "volume": 3811781.0}, {"date": "2024-05-20", "close": 6.07, "volume": 5523259.0}, {"date": "2024-05-21", "close": 6.27, "volume": 9311603.0}, {"date": "2024-05-22", "close": 6.25, "volume": 3716168.0}, {"date": "2024-05-23", "close": 6.16, "volume": 4407589.0}, {"date": "2024-05-24", "close": 6.07, "volume": 5763857.0}, {"date": "2024-05-27", "close": 6.12, "volume": 2381535.0}, {"date": "2024-05-28", "close": 6.07, "volume": 3223288.0}, {"date": "2024-05-29", "close": 5.91, "volume": 9629729.0}, {"date": "2024-05-30", "close": 6.07, "volume": 7606811.0}, {"date": "2024-05-31", "close": 6.15, "volume": 16214719.0}, {"date": "2024-06-03", "close": 6.1, "volume": 6765267.0}, {"date": "2024-06-04", "close": 6.17, "volume": 5604172.0}, {"date": "2024-06-05", "close": 6.18, "volume": 4824182.0}, {"date": "2024-06-06", "close": 6.22, "volume": 5216601.0}, {"date": "2024-06-07", "close": 6.2, "volume": 2403485.0}, {"date": "2024-06-11", "close": 6.16, "volume": 5141128.0}, {"date": "2024-06-12", "close": 6.14, "volume": 4045727.0}, {"date": "2024-06-13", "close": 6.11, "volume": 6037541.0}, {"date": "2024-06-14", "close": 6.11, "volume": 2856533.0}, {"date": "2024-06-17", "close": 6.0, "volume": 4390950.0}, {"date": "2024-06-18", "close": 6.09, "volume": 3661265.0}, {"date": "2024-06-19", "close": 6.15, "volume": 4283751.0}, {"date": "2024-06-20", "close": 6.11, "volume": 6182337.0}, {"date": "2024-06-21", "close": 6.09, "volume": 21958815.0}, {"date": "2024-06-24", "close": 6.06, "volume": 6121865.0}, {"date": "2024-06-25", "close": 6.05, "volume": 4085482.0}, {"date": "2024-06-26", "close": 5.88, "volume": 6861305.0}, {"date": "2024-06-27", "close": 5.89, "volume": 9346317.0}, {"date": "2024-06-28", "close": 5.85, "volume": 6494732.0}, {"date": "2024-07-01", "close": 5.91, "volume": 3611893.0}, {"date": "2024-07-02", "close": 5.9, "volume": 3416677.0}, {"date": "2024-07-03", "close": 5.94, "volume": 2260902.0}, {"date": "2024-07-04", "close": 6.0, "volume": 3240669.0}, {"date": "2024-07-05", "close": 6.09, "volume": 4670869.0}, {"date": "2024-07-08", "close": 6.1, "volume": 3586902.0}, {"date": "2024-07-09", "close": 6.12, "volume": 2372759.0}, {"date": "2024-07-10", "close": 6.14, "volume": 2981278.0}, {"date": "2024-07-11", "close": 6.22, "volume": 3731909.0}, {"date": "2024-07-12", "close": 6.21, "volume": 3719721.0}, {"date": "2024-07-15", "close": 6.17, "volume": 4636372.0}, {"date": "2024-07-16", "close": 6.09, "volume": 5553695.0}, {"date": "2024-07-17", "close": 6.17, "volume": 10147877.0}, {"date": "2024-07-18", "close": 6.09, "volume": 4536605.0}, {"date": "2024-07-19", "close": 5.99, "volume": 6276109.0}, {"date": "2024-07-22", "close": 6.01, "volume": 4201891.0}, {"date": "2024-07-23", "close": 6.02, "volume": 3360563.0}, {"date": "2024-07-24", "close": 5.92, "volume": 4929845.0}, {"date": "2024-07-25", "close": 6.03, "volume": 4943336.0}, {"date": "2024-07-26", "close": 6.05, "volume": 3537406.0}, {"date": "2024-07-29", "close": 6.08, "volume": 4092668.0}, {"date": "2024-07-30", "close": 6.18, "volume": 4227882.0}, {"date": "2024-07-31", "close": 6.46, "volume": 11356836.0}, {"date": "2024-08-01", "close": 6.34, "volume": 5136270.0}, {"date": "2024-08-02", "close": 6.08, "volume": 11967589.0}, {"date": "2024-08-05", "close": 5.78, "volume": 8608439.0}, {"date": "2024-08-06", "close": 5.87, "volume": 7113319.0}, {"date": "2024-08-07", "close": 5.97, "volume": 4341676.0}, {"date": "2024-08-08", "close": 5.84, "volume": 4524578.0}, {"date": "2024-08-09", "close": 5.93, "volume": 5584084.0}, {"date": "2024-08-12", "close": 5.97, "volume": 2369479.0}, {"date": "2024-08-13", "close": 5.99, "volume": 4326110.0}, {"date": "2024-08-14", "close": 6.01, "volume": 3250252.0}, {"date": "2024-08-15", "close": 6.03, "volume": 2629379.0}, {"date": "2024-08-16", "close": 6.09, "volume": 4193970.0}, {"date": "2024-08-19", "close": 6.04, "volume": 1997288.0}, {"date": "2024-08-20", "close": 6.06, "volume": 2448571.0}, {"date": "2024-08-21", "close": 6.09, "volume": 2632436.0}, {"date": "2024-08-22", "close": 6.22, "volume": 5920175.0}, {"date": "2024-08-23", "close": 6.28, "volume": 3793477.0}, {"date": "2024-08-26", "close": 6.34, "volume": 4892529.0}, {"date": "2024-08-27", "close": 6.36, "volume": 2904778.0}, {"date": "2024-08-28", "close": 6.32, "volume": 6630793.0}, {"date": "2024-08-29", "close": 6.37, "volume": 6778356.0}, {"date": "2024-08-30", "close": 6.71, "volume": 21589157.0}, {"date": "2024-09-02", "close": 6.87, "volume": 8704830.0}, {"date": "2024-09-03", "close": 6.74, "volume": 6828850.0}, {"date": "2024-09-04", "close": 6.78, "volume": 6977006.0}, {"date": "2024-09-05", "close": 6.84, "volume": 4830377.0}, {"date": "2024-09-06", "close": 6.74, "volume": 6343639.0}, {"date": "2024-09-09", "close": 6.74, "volume": 7801463.0}, {"date": "2024-09-10", "close": 6.81, "volume": 6071351.0}, {"date": "2024-09-11", "close": 6.84, "volume": 3984067.0}, {"date": "2024-09-12", "close": 6.84, "volume": 4628606.0}, {"date": "2024-09-13", "close": 6.92, "volume": 7268680.0}, {"date": "2024-09-16", "close": 7.03, "volume": 6303328.0}, {"date": "2024-09-17", "close": 7.16, "volume": 8726470.0}, {"date": "2024-09-18", "close": 7.18, "volume": 7375154.0}, {"date": "2024-09-19", "close": 7.21, "volume": 10772647.0}, {"date": "2024-09-20", "close": 7.26, "volume": 11805409.0}, {"date": "2024-09-23", "close": 7.26, "volume": 6999323.0}, {"date": "2024-09-24", "close": 7.33, "volume": 5497698.0}, {"date": "2024-09-25", "close": 7.33, "volume": 5689035.0}, {"date": "2024-09-26", "close": 7.48, "volume": 5298457.0}, {"date": "2024-09-27", "close": 7.42, "volume": 5037562.0}, {"date": "2024-09-30", "close": 7.42, "volume": 10086596.0}, {"date": "2024-10-01", "close": 7.17, "volume": 10963025.0}, {"date": "2024-10-02", "close": 6.98, "volume": 12598232.0}, {"date": "2024-10-03", "close": 6.97, "volume": 7587026.0}, {"date": "2024-10-04", "close": 7.0, "volume": 4150158.0}, {"date": "2024-10-07", "close": 7.05, "volume": 2294026.0}, {"date": "2024-10-08", "close": 7.13, "volume": 5205027.0}, {"date": "2024-10-09", "close": 7.16, "volume": 6140960.0}, {"date": "2024-10-10", "close": 7.22, "volume": 4201871.0}, {"date": "2024-10-11", "close": 7.17, "volume": 2908789.0}, {"date": "2024-10-14", "close": 7.18, "volume": 3893689.0}, {"date": "2024-10-15", "close": 7.32, "volume": 6853073.0}, {"date": "2024-10-16", "close": 7.45, "volume": 10385649.0}, {"date": "2024-10-17", "close": 7.62, "volume": 7199255.0}, {"date": "2024-10-18", "close": 7.37, "volume": 6420045.0}, {"date": "2024-10-21", "close": 7.47, "volume": 6143561.0}, {"date": "2024-10-22", "close": 7.56, "volume": 7437027.0}, {"date": "2024-10-23", "close": 7.82, "volume": 7510153.0}, {"date": "2024-10-24", "close": 7.91, "volume": 13937412.0}, {"date": "2024-10-25", "close": 8.03, "volume": 9387884.0}, {"date": "2024-10-28", "close": 8.12, "volume": 7618239.0}, {"date": "2024-10-29", "close": 8.13, "volume": 7178101.0}, {"date": "2024-10-30", "close": 8.13, "volume": 6648350.0}, {"date": "2024-10-31", "close": 8.08, "volume": 9594867.0}, {"date": "2024-11-01", "close": 8.17, "volume": 9812126.0}, {"date": "2024-11-04", "close": 8.29, "volume": 5078215.0}, {"date": "2024-11-05", "close": 8.27, "volume": 3763151.0}, {"date": "2024-11-06", "close": 8.31, "volume": 5126236.0}, {"date": "2024-11-07", "close": 8.37, "volume": 7379104.0}, {"date": "2024-11-08", "close": 8.44, "volume": 4730774.0}, {"date": "2024-11-11", "close": 8.53, "volume": 5041791.0}, {"date": "2024-11-12", "close": 8.5, "volume": 7471389.0}, {"date": "2024-11-13", "close": 8.6, "volume": 5927257.0}, {"date": "2024-11-14", "close": 8.58, "volume": 5106015.0}, {"date": "2024-11-15", "close": 8.89, "volume": 9607710.0}, {"date": "2024-11-18", "close": 8.9, "volume": 7333314.0}, {"date": "2024-11-19", "close": 8.97, "volume": 7065926.0}, {"date": "2024-11-20", "close": 8.82, "volume": 8881196.0}, {"date": "2024-11-21", "close": 8.95, "volume": 7838791.0}, {"date": "2024-11-22", "close": 8.94, "volume": 7932629.0}, {"date": "2024-11-25", "close": 8.86, "volume": 11675474.0}, {"date": "2024-11-26", "close": 8.94, "volume": 8839423.0}, {"date": "2024-11-27", "close": 8.8, "volume": 6797355.0}, {"date": "2024-11-28", "close": 8.78, "volume": 6051359.0}, {"date": "2024-11-29", "close": 8.77, "volume": 4146016.0}, {"date": "2024-12-02", "close": 8.82, "volume": 3469262.0}, {"date": "2024-12-03", "close": 9.06, "volume": 9069348.0}, {"date": "2024-12-04", "close": 8.88, "volume": 5518252.0}, {"date": "2024-12-05", "close": 8.87, "volume": 3577653.0}, {"date": "2024-12-06", "close": 9.03, "volume": 5736661.0}, {"date": "2024-12-09", "close": 9.03, "volume": 3035552.0}, {"date": "2024-12-10", "close": 9.01, "volume": 3806122.0}, {"date": "2024-12-11", "close": 8.88, "volume": 4300409.0}, {"date": "2024-12-12", "close": 9.0, "volume": 4599579.0}, {"date": "2024-12-13", "close": 8.89, "volume": 5415958.0}, {"date": "2024-12-16", "close": 8.9, "volume": 6276992.0}, {"date": "2024-12-17", "close": 9.07, "volume": 4626562.0}, {"date": "2024-12-18", "close": 9.22, "volume": 6335055.0}, {"date": "2024-12-19", "close": 8.9, "volume": 7487909.0}, {"date": "2024-12-20", "close": 8.72, "volume": 18811682.0}, {"date": "2024-12-23", "close": 9.0, "volume": 3069877.0}, {"date": "2024-12-24", "close": 9.04, "volume": 1682370.0}, {"date": "2024-12-27", "close": 9.12, "volume": 2210778.0}, {"date": "2024-12-30", "close": 9.07, "volume": 2290361.0}, {"date": "2024-12-31", "close": 8.97, "volume": 2021379.0}, {"date": "2025-01-02", "close": 9.09, "volume": 2378851.0}, {"date": "2025-01-03", "close": 9.08, "volume": 2024186.0}, {"date": "2025-01-06", "close": 8.97, "volume": 3403892.0}, {"date": "2025-01-07", "close": 9.29, "volume": 5474371.0}, {"date": "2025-01-08", "close": 9.28, "volume": 4120295.0}, {"date": "2025-01-09", "close": 9.23, "volume": 3229848.0}, {"date": "2025-01-10", "close": 9.34, "volume": 1994679.0}, {"date": "2025-01-13", "close": 9.31, "volume": 3532421.0}, {"date": "2025-01-14", "close": 9.11, "volume": 4721485.0}, {"date": "2025-01-15", "close": 8.86, "volume": 4947376.0}, {"date": "2025-01-16", "close": 8.93, "volume": 6113653.0}, {"date": "2025-01-17", "close": 9.03, "volume": 4586568.0}, {"date": "2025-01-20", "close": 9.13, "volume": 1932094.0}, {"date": "2025-01-21", "close": 9.05, "volume": 2544649.0}, {"date": "2025-01-22", "close": 9.38, "volume": 4941045.0}, {"date": "2025-01-23", "close": 9.42, "volume": 5137805.0}, {"date": "2025-01-24", "close": 9.46, "volume": 2670875.0}, {"date": "2025-01-28", "close": 9.49, "volume": 3362182.0}, {"date": "2025-01-29", "close": 9.47, "volume": 3139605.0}, {"date": "2025-01-30", "close": 9.39, "volume": 5929092.0}, {"date": "2025-01-31", "close": 9.42, "volume": 5755919.0}, {"date": "2025-02-03", "close": 9.22, "volume": 3844966.0}, {"date": "2025-02-04", "close": 9.28, "volume": 4356862.0}, {"date": "2025-02-05", "close": 9.42, "volume": 4220407.0}, {"date": "2025-02-06", "close": 9.56, "volume": 4394413.0}, {"date": "2025-02-07", "close": 9.41, "volume": 2611311.0}, {"date": "2025-02-10", "close": 9.44, "volume": 2165976.0}, {"date": "2025-02-11", "close": 9.53, "volume": 4497666.0}, {"date": "2025-02-12", "close": 9.51, "volume": 2865691.0}, {"date": "2025-02-13", "close": 9.32, "volume": 4133416.0}, {"date": "2025-02-14", "close": 9.35, "volume": 2810982.0}, {"date": "2025-02-17", "close": 9.2, "volume": 3493858.0}, {"date": "2025-02-18", "close": 9.2, "volume": 3024902.0}, {"date": "2025-02-19", "close": 9.12, "volume": 4636880.0}, {"date": "2025-02-20", "close": 9.22, "volume": 5396726.0}, {"date": "2025-02-21", "close": 9.06, "volume": 3077842.0}, {"date": "2025-02-24", "close": 9.06, "volume": 5539868.0}, {"date": "2025-02-25", "close": 9.1, "volume": 3547488.0}, {"date": "2025-02-26", "close": 8.89, "volume": 5602079.0}, {"date": "2025-02-27", "close": 9.39, "volume": 9556559.0}, {"date": "2025-02-28", "close": 9.52, "volume": 13169842.0}, {"date": "2025-03-03", "close": 9.99, "volume": 6336958.0}, {"date": "2025-03-04", "close": 10.2, "volume": 6919959.0}, {"date": "2025-03-05", "close": 10.19, "volume": 7148652.0}, {"date": "2025-03-06", "close": 9.99, "volume": 9327028.0}, {"date": "2025-03-07", "close": 9.91, "volume": 4726434.0}, {"date": "2025-03-10", "close": 9.74, "volume": 5361882.0}, {"date": "2025-03-11", "close": 8.87, "volume": 10402729.0}, {"date": "2025-03-12", "close": 8.9, "volume": 9595748.0}, {"date": "2025-03-13", "close": 8.82, "volume": 7221350.0}, {"date": "2025-03-14", "close": 9.03, "volume": 6075972.0}, {"date": "2025-03-17", "close": 8.95, "volume": 5864336.0}, {"date": "2025-03-18", "close": 9.17, "volume": 4908444.0}, {"date": "2025-03-19", "close": 8.92, "volume": 5361253.0}, {"date": "2025-03-20", "close": 9.24, "volume": 5326960.0}, {"date": "2025-03-21", "close": 9.02, "volume": 13451985.0}, {"date": "2025-03-24", "close": 9.26, "volume": 5119545.0}, {"date": "2025-03-25", "close": 9.35, "volume": 3513968.0}, {"date": "2025-03-26", "close": 9.63, "volume": 4999447.0}, {"date": "2025-03-27", "close": 9.46, "volume": 4545462.0}, {"date": "2025-03-28", "close": 9.39, "volume": 2727279.0}, {"date": "2025-03-31", "close": 9.05, "volume": 6528512.0}, {"date": "2025-04-01", "close": 9.05, "volume": 4117532.0}, {"date": "2025-04-02", "close": 8.82, "volume": 6567488.0}, {"date": "2025-04-03", "close": 8.58, "volume": 7145332.0}, {"date": "2025-04-04", "close": 8.43, "volume": 7914436.0}, {"date": "2025-04-07", "close": 8.12, "volume": 7181152.0}, {"date": "2025-04-08", "close": 8.35, "volume": 5596090.0}, {"date": "2025-04-09", "close": 8.02, "volume": 5073812.0}, {"date": "2025-04-10", "close": 8.43, "volume": 7634466.0}, {"date": "2025-04-11", "close": 8.39, "volume": 5938427.0}, {"date": "2025-04-14", "close": 8.47, "volume": 2833602.0}, {"date": "2025-04-15", "close": 8.52, "volume": 3141524.0}, {"date": "2025-04-16", "close": 8.52, "volume": 3960512.0}, {"date": "2025-04-17", "close": 8.53, "volume": 2902766.0}, {"date": "2025-04-22", "close": 8.36, "volume": 3797008.0}, {"date": "2025-04-23", "close": 8.66, "volume": 5346289.0}, {"date": "2025-04-24", "close": 8.6, "volume": 4698473.0}, {"date": "2025-04-28", "close": 8.63, "volume": 4002097.0}, {"date": "2025-04-29", "close": 8.68, "volume": 2734213.0}, {"date": "2025-04-30", "close": 8.85, "volume": 5855995.0}, {"date": "2025-05-01", "close": 8.97, "volume": 5302919.0}, {"date": "2025-05-02", "close": 9.06, "volume": 3627360.0}, {"date": "2025-05-05", "close": 9.13, "volume": 6305692.0}, {"date": "2025-05-06", "close": 9.24, "volume": 1883872.0}, {"date": "2025-05-07", "close": 9.54, "volume": 4334700.0}, {"date": "2025-05-08", "close": 9.65, "volume": 5663693.0}, {"date": "2025-05-09", "close": 9.86, "volume": 3951988.0}, {"date": "2025-05-12", "close": 9.85, "volume": 3392463.0}, {"date": "2025-05-13", "close": 10.07, "volume": 4199790.0}, {"date": "2025-05-14", "close": 9.99, "volume": 4521313.0}, {"date": "2025-05-15", "close": 9.99, "volume": 4205999.0}, {"date": "2025-05-16", "close": 10.21, "volume": 5773031.0}, {"date": "2025-05-19", "close": 10.22, "volume": 3995126.0}, {"date": "2025-05-20", "close": 10.29, "volume": 4451955.0}, {"date": "2025-05-21", "close": 10.21, "volume": 3555703.0}, {"date": "2025-05-22", "close": 10.16, "volume": 2951683.0}, {"date": "2025-05-23", "close": 10.23, "volume": 4625709.0}, {"date": "2025-05-26", "close": 10.29, "volume": 2473314.0}, {"date": "2025-05-27", "close": 10.41, "volume": 1547660.0}, {"date": "2025-05-28", "close": 10.52, "volume": 3709449.0}, {"date": "2025-05-29", "close": 10.6, "volume": 2101362.0}, {"date": "2025-05-30", "close": 10.61, "volume": 7905278.0}, {"date": "2025-06-02", "close": 10.66, "volume": 2227724.0}, {"date": "2025-06-03", "close": 10.87, "volume": 5182426.0}, {"date": "2025-06-04", "close": 10.7, "volume": 7129692.0}, {"date": "2025-06-05", "close": 10.4, "volume": 8771556.0}, {"date": "2025-06-06", "close": 10.76, "volume": 4447536.0}, {"date": "2025-06-10", "close": 10.64, "volume": 2872225.0}, {"date": "2025-06-11", "close": 10.5, "volume": 3627823.0}, {"date": "2025-06-12", "close": 10.72, "volume": 9265529.0}, {"date": "2025-06-13", "close": 10.19, "volume": 6901154.0}, {"date": "2025-06-16", "close": 10.28, "volume": 4072664.0}, {"date": "2025-06-17", "close": 10.3, "volume": 4302544.0}, {"date": "2025-06-18", "close": 10.13, "volume": 4595591.0}, {"date": "2025-06-19", "close": 10.15, "volume": 6224548.0}, {"date": "2025-06-20", "close": 10.27, "volume": 12820376.0}, {"date": "2025-06-23", "close": 10.08, "volume": 4725730.0}, {"date": "2025-06-24", "close": 10.32, "volume": 9210515.0}, {"date": "2025-06-25", "close": 10.4, "volume": 5486092.0}, {"date": "2025-06-26", "close": 10.44, "volume": 2572093.0}, {"date": "2025-06-27", "close": 10.55, "volume": 3915266.0}, {"date": "2025-06-30", "close": 10.74, "volume": 5373385.0}, {"date": "2025-07-01", "close": 10.76, "volume": 3937887.0}, {"date": "2025-07-02", "close": 10.52, "volume": 5383611.0}, {"date": "2025-07-03", "close": 10.61, "volume": 3711192.0}, {"date": "2025-07-04", "close": 10.58, "volume": 2148567.0}, {"date": "2025-07-07", "close": 10.69, "volume": 2084103.0}, {"date": "2025-07-08", "close": 10.8, "volume": 3459399.0}, {"date": "2025-07-09", "close": 10.83, "volume": 2423403.0}, {"date": "2025-07-10", "close": 10.81, "volume": 3107488.0}, {"date": "2025-07-11", "close": 10.83, "volume": 3452917.0}, {"date": "2025-07-14", "close": 10.73, "volume": 2316060.0}, {"date": "2025-07-15", "close": 10.9, "volume": 3010347.0}, {"date": "2025-07-16", "close": 10.98, "volume": 2601234.0}, {"date": "2025-07-17", "close": 11.04, "volume": 12304480.0}, {"date": "2025-07-18", "close": 11.1, "volume": 3974588.0}, {"date": "2025-07-21", "close": 10.93, "volume": 3463954.0}, {"date": "2025-07-22", "close": 10.9, "volume": 3339747.0}, {"date": "2025-07-23", "close": 10.9, "volume": 3641643.0}, {"date": "2025-07-24", "close": 10.83, "volume": 2064418.0}, {"date": "2025-07-25", "close": 10.84, "volume": 2284207.0}, {"date": "2025-07-28", "close": 10.98, "volume": 2816567.0}, {"date": "2025-07-29", "close": 10.94, "volume": 2895577.0}, {"date": "2025-07-30", "close": 10.85, "volume": 5370966.0}, {"date": "2025-07-31", "close": 10.87, "volume": 4932880.0}, {"date": "2025-08-01", "close": 10.9, "volume": 2585775.0}, {"date": "2025-08-04", "close": 10.89, "volume": 3081931.0}, {"date": "2025-08-05", "close": 10.95, "volume": 4208208.0}, {"date": "2025-08-06", "close": 11.04, "volume": 4424755.0}, {"date": "2025-08-07", "close": 10.92, "volume": 2704356.0}, {"date": "2025-08-08", "close": 10.94, "volume": 2576049.0}, {"date": "2025-08-11", "close": 10.9, "volume": 1484717.0}, {"date": "2025-08-12", "close": 11.0, "volume": 10592245.0}, {"date": "2025-08-13", "close": 11.62, "volume": 7247853.0}, {"date": "2025-08-14", "close": 11.56, "volume": 3647087.0}, {"date": "2025-08-15", "close": 11.63, "volume": 2719313.0}, {"date": "2025-08-18", "close": 11.58, "volume": 2767748.0}, {"date": "2025-08-19", "close": 11.44, "volume": 1972425.0}, {"date": "2025-08-20", "close": 11.5, "volume": 2591195.0}, {"date": "2025-08-21", "close": 11.54, "volume": 4856550.0}, {"date": "2025-08-22", "close": 11.3, "volume": 4936059.0}, {"date": "2025-08-25", "close": 11.15, "volume": 4552623.0}, {"date": "2025-08-26", "close": 11.11, "volume": 13265517.0}, {"date": "2025-08-27", "close": 11.11, "volume": 4128433.0}, {"date": "2025-08-28", "close": 12.12, "volume": 8472488.0}, {"date": "2025-08-29", "close": 11.75, "volume": 8629702.0}, {"date": "2025-09-01", "close": 11.49, "volume": 4591866.0}, {"date": "2025-09-02", "close": 11.62, "volume": 5784210.0}, {"date": "2025-09-03", "close": 11.61, "volume": 7407339.0}, {"date": "2025-09-04", "close": 11.78, "volume": 8529077.0}, {"date": "2025-09-05", "close": 11.85, "volume": 4777037.0}, {"date": "2025-09-08", "close": 11.83, "volume": 5218440.0}, {"date": "2025-09-09", "close": 11.78, "volume": 4401492.0}, {"date": "2025-09-10", "close": 11.85, "volume": 3820903.0}, {"date": "2025-09-11", "close": 11.73, "volume": 4576106.0}, {"date": "2025-09-12", "close": 11.41, "volume": 4227232.0}, {"date": "2025-09-15", "close": 11.3, "volume": 4492098.0}, {"date": "2025-09-16", "close": 11.05, "volume": 5075579.0}, {"date": "2025-09-17", "close": 11.08, "volume": 3999740.0}, {"date": "2025-09-18", "close": 11.05, "volume": 4956633.0}, {"date": "2025-09-19", "close": 11.05, "volume": 8356407.0}, {"date": "2025-09-22", "close": 11.06, "volume": 4119774.0}, {"date": "2025-09-23", "close": 10.94, "volume": 3513942.0}, {"date": "2025-09-24", "close": 10.99, "volume": 4149594.0}, {"date": "2025-09-25", "close": 10.9, "volume": 9680319.0}, {"date": "2025-09-26", "close": 11.0, "volume": 8011331.0}, {"date": "2025-09-29", "close": 10.95, "volume": 4935385.0}, {"date": "2025-09-30", "close": 10.92, "volume": 4717330.0}, {"date": "2025-10-01", "close": 10.85, "volume": 7813569.0}, {"date": "2025-10-02", "close": 10.93, "volume": 6651864.0}, {"date": "2025-10-03", "close": 10.87, "volume": 4450265.0}, {"date": "2025-10-06", "close": 10.81, "volume": 3346065.0}, {"date": "2025-10-07", "close": 10.91, "volume": 4325068.0}, {"date": "2025-10-08", "close": 10.86, "volume": 3686189.0}, {"date": "2025-10-09", "close": 10.98, "volume": 4968620.0}, {"date": "2025-10-10", "close": 11.19, "volume": 6568127.0}, {"date": "2025-10-13", "close": 11.01, "volume": 4455909.0}, {"date": "2025-10-14", "close": 10.91, "volume": 4721837.0}, {"date": "2025-10-15", "close": 10.98, "volume": 5164769.0}, {"date": "2025-10-16", "close": 10.85, "volume": 6158550.0}, {"date": "2025-10-17", "close": 10.63, "volume": 4885155.0}, {"date": "2025-10-20", "close": 10.63, "volume": 5312576.0}, {"date": "2025-10-21", "close": 10.69, "volume": 5306223.0}, {"date": "2025-10-22", "close": 10.66, "volume": 6520763.0}, {"date": "2025-10-23", "close": 10.59, "volume": 4114839.0}, {"date": "2025-10-24", "close": 10.51, "volume": 6727212.0}, {"date": "2025-10-27", "close": 10.87, "volume": 3933947.0}, {"date": "2025-10-28", "close": 10.77, "volume": 6622530.0}, {"date": "2025-10-29", "close": 10.43, "volume": 6975561.0}, {"date": "2025-10-30", "close": 10.37, "volume": 6012448.0}, {"date": "2025-10-31", "close": 10.2, "volume": 6830807.0}, {"date": "2025-11-03", "close": 10.36, "volume": 10940426.0}, {"date": "2025-11-04", "close": 10.24, "volume": 5405021.0}, {"date": "2025-11-05", "close": 10.16, "volume": 8026141.0}, {"date": "2025-11-06", "close": 10.18, "volume": 3378535.0}, {"date": "2025-11-07", "close": 9.51, "volume": 12468720.0}, {"date": "2025-11-10", "close": 9.73, "volume": 7585547.0}, {"date": "2025-11-11", "close": 9.75, "volume": 8700124.0}, {"date": "2025-11-12", "close": 9.76, "volume": 6970612.0}, {"date": "2025-11-13", "close": 9.84, "volume": 6993509.0}, {"date": "2025-11-14", "close": 9.72, "volume": 3771816.0}, {"date": "2025-11-17", "close": 9.75, "volume": 4800189.0}, {"date": "2025-11-18", "close": 9.63, "volume": 5829791.0}, {"date": "2025-11-19", "close": 9.58, "volume": 4006912.0}, {"date": "2025-11-20", "close": 9.65, "volume": 4343529.0}, {"date": "2025-11-21", "close": 9.41, "volume": 4621220.0}, {"date": "2025-11-24", "close": 9.45, "volume": 10218992.0}, {"date": "2025-11-25", "close": 9.38, "volume": 4443715.0}, {"date": "2025-11-26", "close": 9.8, "volume": 10137454.0}, {"date": "2025-11-27", "close": 9.92, "volume": 4469167.0}, {"date": "2025-11-28", "close": 9.98, "volume": 3339599.0}, {"date": "2025-12-01", "close": 9.95, "volume": 4267580.0}, {"date": "2025-12-02", "close": 9.74, "volume": 6826988.0}, {"date": "2025-12-03", "close": 9.72, "volume": 6502521.0}, {"date": "2025-12-04", "close": 9.74, "volume": 3111647.0}, {"date": "2025-12-05", "close": 9.81, "volume": 2271666.0}, {"date": "2025-12-08", "close": 9.8, "volume": 2227213.0}, {"date": "2025-12-09", "close": 9.73, "volume": 2640775.0}, {"date": "2025-12-10", "close": 9.65, "volume": 4933358.0}, {"date": "2025-12-11", "close": 9.76, "volume": 4086623.0}, {"date": "2025-12-12", "close": 9.84, "volume": 3400247.0}, {"date": "2025-12-15", "close": 9.81, "volume": 2641886.0}, {"date": "2025-12-16", "close": 10.09, "volume": 5606731.0}, {"date": "2025-12-17", "close": 10.1, "volume": 3992207.0}, {"date": "2025-12-18", "close": 10.05, "volume": 5780249.0}, {"date": "2025-12-19", "close": 10.25, "volume": 11299518.0}, {"date": "2025-12-22", "close": 10.24, "volume": 2356791.0}, {"date": "2025-12-23", "close": 10.36, "volume": 5614520.0}, {"date": "2025-12-24", "close": 10.28, "volume": 1114478.0}, {"date": "2025-12-29", "close": 10.28, "volume": 1673451.0}, {"date": "2025-12-30", "close": 10.31, "volume": 1295795.0}, {"date": "2025-12-31", "close": 10.38, "volume": 1448639.0}, {"date": "2026-01-02", "close": 10.49, "volume": 2607834.0}, {"date": "2026-01-05", "close": 10.49, "volume": 2724688.0}, {"date": "2026-01-06", "close": 10.3, "volume": 2941269.0}, {"date": "2026-01-07", "close": 10.48, "volume": 4265391.0}, {"date": "2026-01-08", "close": 10.51, "volume": 3160874.0}, {"date": "2026-01-09", "close": 10.31, "volume": 4149585.0}, {"date": "2026-01-12", "close": 10.2, "volume": 3109583.0}, {"date": "2026-01-13", "close": 10.2, "volume": 4395503.0}, {"date": "2026-01-14", "close": 10.25, "volume": 2204202.0}, {"date": "2026-01-15", "close": 10.18, "volume": 5069740.0}, {"date": "2026-01-16", "close": 10.38, "volume": 3827290.0}, {"date": "2026-01-19", "close": 10.41, "volume": 2482003.0}, {"date": "2026-01-20", "close": 10.59, "volume": 5992332.0}, {"date": "2026-01-21", "close": 10.49, "volume": 6351996.0}, {"date": "2026-01-22", "close": 10.5, "volume": 3050890.0}, {"date": "2026-01-23", "close": 10.34, "volume": 3770968.0}, {"date": "2026-01-27", "close": 10.23, "volume": 4354672.0}, {"date": "2026-01-28", "close": 10.37, "volume": 5782345.0}, {"date": "2026-01-29", "close": 10.15, "volume": 3894838.0}, {"date": "2026-01-30", "close": 10.07, "volume": 10841106.0}, {"date": "2026-02-02", "close": 10.17, "volume": 4284820.0}, {"date": "2026-02-03", "close": 10.2, "volume": 4898807.0}, {"date": "2026-02-04", "close": 10.25, "volume": 2510771.0}, {"date": "2026-02-05", "close": 10.3, "volume": 2781627.0}, {"date": "2026-02-06", "close": 10.15, "volume": 2961113.0}, {"date": "2026-02-09", "close": 10.44, "volume": 2988718.0}, {"date": "2026-02-10", "close": 10.36, "volume": 2888283.0}, {"date": "2026-02-11", "close": 10.44, "volume": 2717026.0}, {"date": "2026-02-12", "close": 10.48, "volume": 4552752.0}, {"date": "2026-02-13", "close": 10.36, "volume": 3344794.0}, {"date": "2026-02-16", "close": 10.42, "volume": 1490053.0}, {"date": "2026-02-17", "close": 10.56, "volume": 1805254.0}, {"date": "2026-02-18", "close": 10.66, "volume": 2088090.0}, {"date": "2026-02-19", "close": 10.74, "volume": 3668098.0}, {"date": "2026-02-20", "close": 10.61, "volume": 5396777.0}, {"date": "2026-02-23", "close": 10.51, "volume": 4617390.0}, {"date": "2026-02-24", "close": 10.42, "volume": 3728302.0}, {"date": "2026-02-25", "close": 10.65, "volume": 4047350.0}, {"date": "2026-02-26", "close": 9.67, "volume": 15301857.0}, {"date": "2026-02-27", "close": 9.95, "volume": 10623578.0}, {"date": "2026-03-02", "close": 9.41, "volume": 12098857.0}, {"date": "2026-03-03", "close": 9.24, "volume": 14677475.0}, {"date": "2026-03-04", "close": 8.99, "volume": 9874682.0}, {"date": "2026-03-05", "close": 9.08, "volume": 13266439.0}, {"date": "2026-03-06", "close": 8.92, "volume": 10741541.0}, {"date": "2026-03-09", "close": 8.52, "volume": 12190146.0}, {"date": "2026-03-10", "close": 8.56, "volume": 9566890.0}, {"date": "2026-03-11", "close": 8.82, "volume": 16869104.0}, {"date": "2026-03-12", "close": 8.67, "volume": 10870356.0}, {"date": "2026-03-13", "close": 8.61, "volume": 11846678.0}, {"date": "2026-03-16", "close": 8.56, "volume": 7595061.0}, {"date": "2026-03-17", "close": 8.6, "volume": 9970241.0}, {"date": "2026-03-18", "close": 8.73, "volume": 16696927.0}, {"date": "2026-03-19", "close": 8.43, "volume": 17416214.0}, {"date": "2026-03-20", "close": 8.34, "volume": 28268886.0}, {"date": "2026-03-23", "close": 8.15, "volume": 12493198.0}, {"date": "2026-03-24", "close": 8.34, "volume": 12987082.0}, {"date": "2026-03-25", "close": 8.7, "volume": 8394467.0}, {"date": "2026-03-26", "close": 8.51, "volume": 8393554.0}, {"date": "2026-03-27", "close": 8.45, "volume": 6934230.0}, {"date": "2026-03-30", "close": 8.28, "volume": 8697318.0}, {"date": "2026-03-31", "close": 8.37, "volume": 9623275.0}, {"date": "2026-04-01", "close": 8.67, "volume": 11388698.0}, {"date": "2026-04-02", "close": 8.55, "volume": 7839244.0}, {"date": "2026-04-07", "close": 8.49, "volume": 6551883.0}, {"date": "2026-04-08", "close": 9.29, "volume": 19642475.0}, {"date": "2026-04-09", "close": 9.09, "volume": 10698816.0}, {"date": "2026-04-10", "close": 9.19, "volume": 7753297.0}, {"date": "2026-04-13", "close": 9.01, "volume": 6233672.0}, {"date": "2026-04-14", "close": 8.98, "volume": 12319318.0}, {"date": "2026-04-15", "close": 9.09, "volume": 8768472.0}, {"date": "2026-04-16", "close": 9.16, "volume": 8340521.0}, {"date": "2026-04-17", "close": 9.08, "volume": 6291117.0}, {"date": "2026-04-20", "close": 9.2, "volume": 7409100.0}, {"date": "2026-04-21", "close": 9.08, "volume": 7837634.0}, {"date": "2026-04-22", "close": 8.87, "volume": 10797426.0}, {"date": "2026-04-23", "close": 8.55, "volume": 12801671.0}, {"date": "2026-04-24", "close": 8.41, "volume": 7403182.0}, {"date": "2026-04-27", "close": 8.44, "volume": 3889739.0}, {"date": "2026-04-28", "close": 8.37, "volume": 5841844.0}, {"date": "2026-04-29", "close": 8.38, "volume": 5410588.0}, {"date": "2026-04-30", "close": 8.41, "volume": 7696356.0}, {"date": "2026-05-01", "close": 8.48, "volume": 3083038.0}, {"date": "2026-05-04", "close": 8.46, "volume": 3237368.0}, {"date": "2026-05-05", "close": 8.39, "volume": 5964079.0}, {"date": "2026-05-06", "close": 8.56, "volume": 6722644.0}, {"date": "2026-05-07", "close": 9.0, "volume": 8914233.0}, {"date": "2026-05-08", "close": 8.9, "volume": 4880002.0}, {"date": "2026-05-11", "close": 8.74, "volume": 4560608.0}, {"date": "2026-05-12", "close": 8.61, "volume": 3368302.0}, {"date": "2026-05-13", "close": 8.67, "volume": 2744760.0}, {"date": "2026-05-14", "close": 8.59, "volume": 5915090.0}, {"date": "2026-05-15", "close": 8.54, "volume": 4797023.0}, {"date": "2026-05-18", "close": 8.44, "volume": 3761827.0}, {"date": "2026-05-19", "close": 8.55, "volume": 3045547.0}, {"date": "2026-05-20", "close": 8.45, "volume": 4080482.0}, {"date": "2026-05-21", "close": 8.71, "volume": 4903052.0}, {"date": "2026-05-22", "close": 8.68, "volume": 3056303.0}, {"date": "2026-05-25", "close": 9.18, "volume": 6557658.0}, {"date": "2026-05-26", "close": 9.18, "volume": 6985116.0}, {"date": "2026-05-27", "close": 9.29, "volume": 4109794.0}, {"date": "2026-05-28", "close": 9.15, "volume": 5331077.0}, {"date": "2026-05-29", "close": 9.44, "volume": 9316724.0}, {"date": "2026-06-01", "close": 9.4, "volume": 3818665.0}, {"date": "2026-06-02", "close": 9.21, "volume": 8349264.0}, {"date": "2026-06-03", "close": 9.16, "volume": 4813046.0}, {"date": "2026-06-04", "close": 9.15, "volume": 3079524.0}, {"date": "2026-06-05", "close": 9.19, "volume": 1610031.0}, {"date": "2026-06-09", "close": 9.22, "volume": 3220172.0}, {"date": "2026-06-10", "close": 9.32, "volume": 4287991.0}, {"date": "2026-06-11", "close": 9.01, "volume": 7240369.0}, {"date": "2026-06-12", "close": 9.35, "volume": 7551195.0}, {"date": "2026-06-15", "close": 9.94, "volume": 8268335.0}, {"date": "2026-06-16", "close": 9.96, "volume": 7022619.0}, {"date": "2026-06-17", "close": 9.98, "volume": 6929443.0}, {"date": "2026-06-18", "close": 9.99, "volume": 6251162.0}, {"date": "2026-06-19", "close": 10.06, "volume": 14631583.0}, {"date": "2026-06-22", "close": 10.09, "volume": 4284054.0}, {"date": "2026-06-23", "close": 10.13, "volume": 5926705.0}, {"date": "2026-06-24", "close": 10.29, "volume": 9808409.0}, {"date": "2026-06-25", "close": 10.71, "volume": 13566465.0}, {"date": "2026-06-26", "close": 10.68, "volume": 5810104.0}, {"date": "2026-06-29", "close": 10.7, "volume": 4563065.0}, {"date": "2026-06-30", "close": 10.62, "volume": 5632039.0}, {"date": "2026-07-01", "close": 10.54, "volume": 6936833.0}, {"date": "2026-07-02", "close": 10.62, "volume": 5475579.0}, {"date": "2026-07-03", "close": 10.61, "volume": 4414569.0}, {"date": "2026-07-06", "close": 10.57, "volume": 2001904.0}, {"date": "2026-07-07", "close": 10.6, "volume": 3775578.0}, {"date": "2026-07-08", "close": 10.55, "volume": 5841774.0}, {"date": "2026-07-09", "close": 10.39, "volume": 4143646.0}, {"date": "2026-07-10", "close": 10.41, "volume": 3729869.0}, {"date": "2026-07-13", "close": 10.43, "volume": 3556641.0}, {"date": "2026-07-14", "close": 10.25, "volume": 5079593.0}, {"date": "2026-07-15", "close": 10.28, "volume": 4276440.0}, {"date": "2026-07-16", "close": 10.35, "volume": 4427229.0}, {"date": "2026-07-17", "close": 10.24, "volume": 4329313.0}, {"date": "2026-07-20", "close": 10.09, "volume": 4598747.0}, {"date": "2026-07-21", "close": 10.14, "volume": 6478568.0}, {"date": "2026-07-22", "close": 10.16, "volume": 5651207.0}, {"date": "2026-07-23", "close": 10.19, "volume": 5593122.0}, {"date": "2026-07-24", "close": 9.99, "volume": 7072553.0}, {"date": "2026-07-27", "close": 10.35, "volume": 9084179.0}, {"date": "2026-07-28", "close": 10.39, "volume": 4923848.0}, {"date": "2026-07-29", "close": 10.42, "volume": 4372428.0}, {"date": "2026-07-30", "close": 10.11, "volume": 4805579.0}, {"date": "2026-07-31", "close": 9.95, "volume": 5749852.0}, {"date": "2026-08-03", "close": 10.32, "volume": 5336738.0}, {"date": "2026-08-04", "close": 10.29, "volume": 5937878.0}, {"date": "2026-08-05", "close": 10.6, "volume": 4724371.0}, {"date": "2026-08-06", "close": 10.69, "volume": 5093357.0}, {"date": "2026-08-07", "close": 10.57, "volume": 3486928.0}, {"date": "2026-08-10", "close": 10.45, "volume": 2349268.0}, {"date": "2026-08-11", "close": 10.12, "volume": 5166306.0}, {"date": "2026-08-12", "close": 10.14, "volume": 7538153.0}, {"date": "2026-08-13", "close": 10.07, "volume": 5445595.0}, {"date": "2026-08-14", "close": 10.0, "volume": 3429593.0}, {"date": "2026-08-17", "close": 9.93, "volume": 5313931.0}, {"date": "2026-08-18", "close": 9.69, "volume": 4138665.0}, {"date": "2026-08-19", "close": 9.53, "volume": 4490533.0}, {"date": "2026-08-20", "close": 9.36, "volume": 7771193.0}, {"date": "2026-08-21", "close": 9.25, "volume": 4155883.0}, {"date": "2026-08-24", "close": 9.21, "volume": 3648511.0}, {"date": "2026-08-25", "close": 9.25, "volume": 3807746.0}, {"date": "2026-08-26", "close": 9.22, "volume": 6058370.0}, {"date": "2026-08-27", "close": 9.66, "volume": 9474505.0}, {"date": "2026-08-28", "close": 9.58, "volume": 7378726.0}, {"date": "2026-08-31", "close": 9.42, "volume": 11948152.0}, {"date": "2026-09-01", "close": 9.37, "volume": 8083849.0}, {"date": "2026-09-02", "close": 9.23, "volume": 6179730.0}, {"date": "2026-09-03", "close": 9.35, "volume": 9020003.0}, {"date": "2026-09-04", "close": 9.39, "volume": 6368166.0}, {"date": "2026-09-07", "close": 9.32, "volume": 3154608.0}, {"date": "2026-09-08", "close": 9.28, "volume": 3137055.0}, {"date": "2026-09-09", "close": 9.13, "volume": 6078821.0}, {"date": "2026-09-10", "close": 9.06, "volume": 4211645.0}, {"date": "2026-09-11", "close": 9.07, "volume": 4803881.0}, {"date": "2026-09-14", "close": 9.03, "volume": 5464077.0}, {"date": "2026-09-15", "close": 8.87, "volume": 5017598.0}, {"date": "2026-09-16", "close": 8.7, "volume": 8532666.0}, {"date": "2026-09-17", "close": 8.78, "volume": 8193838.0}, {"date": "2026-09-18", "close": 8.73, "volume": 9927130.0}], "refreshing": true}