{"ticker": "SGP", "overview": {"name": "Stockland", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "description": "Stockland trades as SGP on the ASX and is registered in Australia, classified under Equity Real Estate Investment Trusts (REITs). Stockland is one of the largest diversified property groups in Australia. Stockland owns, manages and develops a range of assets including shopping centres, office and industrial assets, residential communities and retirement villages. Privy Trades holds 459 insider filings for the company, from November 2003 to November 2008. Across those, 9 insiders disclosed 6 open-market purchases totalling $7.04M against 17 sales totalling $41.30M. We also hold 552 ASX director and substantial-holder notices naming 14 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SGP", "has_prices": true, "as_of": "2026-09-18", "last": 4.08, "prev_close": 4.2, "change": -0.1200000000000001, "change_pct": -0.028571428571428595, "session_volume": 31022624.0, "vwap_5": 4.139407480476822, "vwap_20": 4.346901647485408, "vwap_60": 4.291571974243065, "vwap_250": 4.628524409053361, "high_52w": 6.38, "low_52w": 3.72, "avg_volume_20": 31028171.6, "sessions": 400, "market_cap": {"value": 10212905312.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153044", "src": "ASX", "ticker": "SGP", "cik": "", "company": "Stockland", "company_raw": "Stockland", "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 SGP stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153044", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26803}, {"id": "ASXSH-03135328", "src": "ASX", "ticker": "SGP", "cik": "", "company": "Stockland", "company_raw": "Stockland", "who": "UB S Group AG and its related bodies corporate", "who_key": "UB S Group AG 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": "UB S Group AG and its related bodies corporate is selling down SGP \u2014 6.10% to 5.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135328", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77203}, {"id": "ASX-03135070", "src": "ASX", "ticker": "SGP", "cik": "", "company": "Stockland", "company_raw": "Stockland", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SGP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135070", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}, {"id": "ASX-03135057", "src": "ASX", "ticker": "SGP", "cik": "", "company": "Stockland", "company_raw": "Stockland", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on SGP", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135057", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87283}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Tarun Dinkar Gupta", "notice_type": "3Y", "direct_shares": 2207162.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150903-2A1705210", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135755-2A1697290", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Ruby Ko", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.1, "notice_date": "2026-09-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135328-2A1697045", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tarun Dinkar Gupta", "notice_type": "3Y", "direct_shares": 2818580.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134360-2A1696609", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penelope Ann Winn", "notice_type": "3Y", "direct_shares": 45000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133382-2A1696219", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms P Winn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-09", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr C Lawton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Tindall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr R Johnston", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-18", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-24", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-01", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-22", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-22", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Gupta", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-24", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr S Newton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-24", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Steinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-10-07", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr M Steinert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-27", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr A Stevens", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-29", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr T Pockett", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-29", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K McKenzie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-26", "source_url": "https://www.marketindex.com.au/asx/sgp", "needs_ocr": 0}], "directors": [{"name": "Mr R Johnston", "first_seen": "2024-11-18", "last_seen": "2024-11-18", "status": "current", "notices": 1}, {"name": "Mr A Tindall", "first_seen": "2024-11-19", "last_seen": "2024-11-19", "status": "current", "notices": 1}, {"name": "Mr C Lawton", "first_seen": "2025-02-27", "last_seen": "2025-02-27", "status": "current", "notices": 1}, {"name": "Ms P Winn", "first_seen": "2025-03-09", "last_seen": "2025-03-09", "status": "current", "notices": 1}, {"name": "Mr T Gupta", "first_seen": "2022-10-24", "last_seen": "2025-10-20", "status": "current", "notices": 10}, {"name": "Penelope Ann Winn", "first_seen": "2026-09-08", "last_seen": "2026-09-08", "status": "current", "notices": 1}, {"name": "Tarun Dinkar Gupta", "first_seen": "2026-09-10", "last_seen": "2026-10-20", "status": "current", "notices": 2}, {"name": "K McKenzie", "first_seen": "2020-03-26", "last_seen": "2020-03-26", "status": "past", "notices": 1}, {"name": "Mr T Pockett", "first_seen": "2020-03-29", "last_seen": "2020-03-29", "status": "past", "notices": 1}, {"name": "Mr A Stevens", "first_seen": "2020-03-29", "last_seen": "2020-03-29", "status": "past", "notices": 1}, {"name": "Mr M Steinert", "first_seen": "2020-08-27", "last_seen": "2020-10-07", "status": "past", "notices": 2}, {"name": "Mr S Newton", "first_seen": "2022-10-24", "last_seen": "2022-10-24", "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": "2026-10-20", "form": "Security Holder Details", "title": "Appendix 3Y - Mr T Gupta", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150903-2A1705210"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SGP", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150899-2A1705209"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Appendix 3Z - Mr A Stevens", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150894-2A1705207"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Appendix 3Z - Mr T Pockett", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150891-2A1705206"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Stockland 2026 AGM Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150087-2A1704887"}, {"date": "2026-09-16", "form": "Notice Of Meeting", "title": "Stockland 2026 Notice of Meetings and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136344-2A1697577"}, {"date": "2026-09-15", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135755-2A1697290"}, {"date": "2026-09-14", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135328-2A1697045"}, {"date": "2026-09-10", "form": "Security Holder Details", "title": "Appendix 3Y - Mr T Gupta", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134360-2A1696609"}, {"date": "2026-09-08", "form": "Security Holder Details", "title": "Appendix 3Y - Ms P Winn", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133382-2A1696219"}], "performance": {"ticker": "SGP", "has_prices": true, "summary": {"n": 6, "avg": -0.055574853965079905, "win_rate": 0.5, "best": 0.2778960318822532, "worst": -0.49599899792741936, "as_of": "2026-09-18"}, "buys": [{"who": "Colligan Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69400.0, "date": "2008-11-21", "score": 44.7, "ref_price": 3.192748, "return": 0.2778960318822532}, {"who": "Colligan Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69400.0, "date": "2008-11-21", "score": 44.7, "ref_price": 3.192748, "return": 0.2778960318822532}, {"who": "STAHL JACK L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 136600.0, "date": "2008-10-29", "score": 55.7, "ref_price": 3.68394, "return": 0.10750989429795269}, {"who": "HASSAN FRED", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 2008773.7, "date": "2008-04-24", "score": 65.8, "ref_price": 6.319374, "return": -0.35436642933303203}, {"who": "Colligan Thomas J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74970.0, "date": "2007-02-01", "score": 51.4, "ref_price": 8.095222, "return": -0.49599899792741936}, {"who": "HASSAN FRED", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 4679170.0, "date": "2003-11-26", "score": 72.1, "ref_price": 4.779676, "return": -0.14638565459248706}]}, "price_series": [{"date": "1990-08-02", "close": 1.870308, "volume": 658586.0}, {"date": "1990-08-03", "close": 1.851416, "volume": 149164.0}, {"date": "1990-08-06", "close": 1.813632, "volume": 64683.0}, {"date": "1990-08-07", "close": 1.775848, "volume": 462312.0}, {"date": "1990-08-08", "close": 1.756956, "volume": 480733.0}, {"date": "1990-08-09", "close": 1.775848, "volume": 713318.0}, {"date": "1990-08-10", "close": 1.775848, "volume": null}, {"date": "1990-08-13", "close": 1.870308, "volume": 6352.0}, {"date": "1990-08-14", "close": 1.870308, "volume": 158268.0}, {"date": "1990-08-15", "close": 1.823078, "volume": 82575.0}, {"date": "1990-08-16", "close": 1.728618, "volume": 227398.0}, {"date": "1990-08-17", "close": 1.728618, "volume": 247936.0}, {"date": "1990-08-20", "close": 1.728618, "volume": 22232.0}, {"date": "1990-08-21", "close": 1.719172, "volume": 386830.0}, {"date": "1990-08-22", "close": 1.719172, "volume": 529.0}, {"date": "1990-08-23", "close": 1.70028, "volume": 135189.0}, {"date": "1990-08-24", "close": 1.719172, "volume": 569553.0}, {"date": "1990-08-27", "close": 1.709726, "volume": 226339.0}, {"date": "1990-08-28", "close": 1.728618, "volume": 24667.0}, {"date": "1990-08-29", "close": 1.785294, "volume": 649693.0}, {"date": "1990-08-30", "close": 1.775848, "volume": 296739.0}, {"date": "1990-08-31", "close": 1.785294, "volume": 37053.0}, {"date": "1990-09-03", "close": 1.79474, "volume": 62990.0}, {"date": "1990-09-04", "close": 1.766402, "volume": 211624.0}, {"date": "1990-09-05", "close": 1.766402, "volume": 91573.0}, {"date": "1990-09-06", "close": 1.74751, "volume": 28584.0}, {"date": "1990-09-07", "close": 1.74751, "volume": 5293.0}, {"date": "1990-09-10", "close": 1.728618, "volume": 7411.0}, {"date": "1990-09-11", "close": 1.719172, "volume": 75693.0}, {"date": "1990-09-12", "close": 1.70028, "volume": 2003494.0}, {"date": "1990-09-13", "close": 1.70028, "volume": 174042.0}, {"date": "1990-09-14", "close": 1.681388, "volume": 211730.0}, {"date": "1990-09-17", "close": 1.70028, "volume": 39170.0}, {"date": "1990-09-18", "close": 1.74751, "volume": 140694.0}, {"date": "1990-09-19", "close": 1.74751, "volume": 59920.0}, {"date": "1990-09-20", "close": 1.738064, "volume": 125026.0}, {"date": "1990-09-21", "close": 1.719172, "volume": 54309.0}, {"date": "1990-09-24", "close": 1.719172, "volume": 32818.0}, {"date": "1990-09-25", "close": 1.70028, "volume": 59708.0}, {"date": "1990-09-26", "close": 1.681388, "volume": 57802.0}, {"date": "1990-09-27", "close": 1.681388, "volume": 46369.0}, {"date": "1990-09-28", "close": 1.74751, "volume": 156680.0}, {"date": "1990-10-01", "close": 1.74751, "volume": 149481.0}, {"date": "1990-10-02", "close": 1.738064, "volume": 236926.0}, {"date": "1990-10-03", "close": 1.74751, "volume": 369998.0}, {"date": "1990-10-04", "close": 1.719172, "volume": 4946856.0}, {"date": "1990-10-05", "close": 1.719172, "volume": 7199.0}, {"date": "1990-10-08", "close": 1.719172, "volume": 9845.0}, {"date": "1990-10-09", "close": 1.79474, "volume": 1898158.0}, {"date": "1990-10-10", "close": 1.775848, "volume": 557485.0}, {"date": "1990-10-11", "close": 1.74751, "volume": 10375.0}, {"date": "1990-10-12", "close": 1.738064, "volume": 247195.0}, {"date": "1990-10-15", "close": 1.70028, "volume": 147364.0}, {"date": "1990-10-16", "close": 1.70028, "volume": 947068.0}, {"date": "1990-10-17", "close": 1.738064, "volume": 170337.0}, {"date": "1990-10-18", "close": 1.70028, "volume": 556638.0}, {"date": "1990-10-19", "close": 1.690834, "volume": 231421.0}, {"date": "1990-10-22", "close": 1.70028, "volume": 498518.0}, {"date": "1990-10-23", "close": 1.70028, "volume": 203261.0}, {"date": "1990-10-24", "close": 1.70028, "volume": 347660.0}, {"date": "1990-10-25", "close": 1.681388, "volume": 156680.0}, {"date": "1990-10-26", "close": 1.690834, "volume": 99513.0}, {"date": "1990-10-29", "close": 1.70028, "volume": 275355.0}, {"date": "1990-10-30", "close": 1.690834, "volume": 54203.0}, {"date": "1990-10-31", "close": 1.74751, "volume": 100042.0}, {"date": "1990-11-01", "close": 1.74751, "volume": null}, {"date": "1990-11-02", "close": 1.709726, "volume": 37794.0}, {"date": "1990-11-05", "close": 1.738064, "volume": 92420.0}, {"date": "1990-11-06", "close": 1.738064, "volume": 155304.0}, {"date": "1990-11-07", "close": 1.728618, "volume": 227927.0}, {"date": "1990-11-08", "close": 1.738064, "volume": 318336.0}, {"date": "1990-11-09", "close": 1.719172, "volume": 57167.0}, {"date": "1990-11-12", "close": 1.756956, "volume": 71988.0}, {"date": "1990-11-13", "close": 1.74751, "volume": 718929.0}, {"date": "1990-11-14", "close": 1.738064, "volume": 53356.0}, {"date": "1990-11-15", "close": 1.756956, "volume": 75482.0}, {"date": "1990-11-16", "close": 1.756956, "volume": 69659.0}, {"date": "1990-11-19", "close": 1.756956, "volume": 28054.0}, {"date": "1990-11-20", "close": 1.756956, "volume": 245924.0}, {"date": "1990-11-21", "close": 1.79474, "volume": 41287.0}, {"date": "1990-11-22", "close": 1.813632, "volume": 225492.0}, {"date": "1990-11-23", "close": 1.823078, "volume": 50286.0}, {"date": "1990-11-26", "close": 1.823078, "volume": 62566.0}, {"date": "1990-11-27", "close": 1.766402, "volume": 120051.0}, {"date": "1990-11-28", "close": 1.74751, "volume": 833580.0}, {"date": "1990-11-29", "close": 1.74751, "volume": 391488.0}, {"date": "1990-11-30", "close": 1.74751, "volume": 599090.0}, {"date": "1990-12-03", "close": 1.738064, "volume": 70824.0}, {"date": "1990-12-04", "close": 1.74751, "volume": 58120.0}, {"date": "1990-12-05", "close": 1.74751, "volume": 121956.0}, {"date": "1990-12-06", "close": 1.785294, "volume": 64578.0}, {"date": "1990-12-07", "close": 1.79474, "volume": 13551.0}, {"date": "1990-12-10", "close": 1.766402, "volume": 135295.0}, {"date": "1990-12-11", "close": 1.79474, "volume": 35041.0}, {"date": "1990-12-12", "close": 1.813632, "volume": 53144.0}, {"date": "1990-12-13", "close": 1.84197, "volume": 212683.0}, {"date": "1990-12-14", "close": 1.823078, "volume": 40335.0}, {"date": "1990-12-17", "close": 1.84197, "volume": 21702.0}, {"date": "1990-12-18", "close": 1.84197, "volume": 73576.0}, {"date": "1990-12-19", "close": 1.823078, "volume": 277578.0}, {"date": "1990-12-20", "close": 1.823078, "volume": 89138.0}, {"date": "1990-12-21", "close": 1.79474, "volume": 116981.0}, {"date": "1990-12-24", "close": 1.766402, "volume": 96866.0}, {"date": "1990-12-25", "close": 1.766402, "volume": null}, {"date": "1990-12-26", "close": 1.766402, "volume": null}, {"date": "1990-12-27", "close": 1.756956, "volume": 21702.0}, {"date": "1990-12-28", "close": 1.756956, "volume": 278319.0}, {"date": "1990-12-31", "close": 1.756956, "volume": null}, {"date": "1991-01-01", "close": 1.756956, "volume": null}, {"date": "1991-01-02", "close": 1.79474, "volume": 32924.0}, {"date": "1991-01-03", "close": 1.79474, "volume": 20644.0}, {"date": "1991-01-04", "close": 1.785294, "volume": 143129.0}, {"date": "1991-01-07", "close": 1.74751, "volume": 24667.0}, {"date": "1991-01-08", "close": 1.74751, "volume": 77599.0}, {"date": "1991-01-09", "close": 1.766402, "volume": 65742.0}, {"date": "1991-01-10", "close": 1.766402, "volume": 109994.0}, {"date": "1991-01-11", "close": 1.738064, "volume": 272073.0}, {"date": "1991-01-14", "close": 1.738064, "volume": 18526.0}, {"date": "1991-01-15", "close": 1.709726, "volume": 107982.0}, {"date": "1991-01-16", "close": 1.719172, "volume": 100466.0}, {"date": "1991-01-17", "close": 1.738064, "volume": 123650.0}, {"date": "1991-01-18", "close": 1.79474, "volume": 69871.0}, {"date": "1991-01-21", "close": 1.74751, "volume": 84904.0}, {"date": "1991-01-22", "close": 1.79474, "volume": 10692.0}, {"date": "1991-01-23", "close": 1.79474, "volume": 43510.0}, {"date": "1991-01-24", "close": 1.79474, "volume": 4764.0}, {"date": "1991-01-25", "close": 1.785294, "volume": 345120.0}, {"date": "1991-01-28", "close": 1.785294, "volume": null}, {"date": "1991-01-29", "close": 1.79474, "volume": 115816.0}, {"date": "1991-01-30", "close": 1.79474, "volume": 374550.0}, {"date": "1991-01-31", "close": 1.79474, "volume": 121004.0}, {"date": "1991-02-01", "close": 1.79474, "volume": 327440.0}, {"date": "1991-02-04", "close": 1.813632, "volume": 143235.0}, {"date": "1991-02-05", "close": 1.851416, "volume": 78234.0}, {"date": "1991-02-06", "close": 1.879754, "volume": 156892.0}, {"date": "1991-02-07", "close": 1.870308, "volume": 52721.0}, {"date": "1991-02-08", "close": 1.8892, "volume": 124497.0}, {"date": "1991-02-11", "close": 1.8892, "volume": 150752.0}, {"date": "1991-02-12", "close": 1.8892, "volume": 263921.0}, {"date": "1991-02-13", "close": 1.8892, "volume": 200085.0}, {"date": "1991-02-14", "close": 1.8892, "volume": 114652.0}, {"date": "1991-02-15", "close": 1.908092, "volume": 420495.0}, {"date": "1991-02-18", "close": 1.84197, "volume": 962524.0}, {"date": "1991-02-19", "close": 1.84197, "volume": 142388.0}, {"date": "1991-02-20", "close": 1.832524, "volume": 72517.0}, {"date": "1991-02-21", "close": 1.813632, "volume": 21173.0}, {"date": "1991-02-22", "close": 1.813632, "volume": null}, {"date": "1991-02-25", "close": 1.879754, "volume": 237773.0}, {"date": "1991-02-26", "close": 1.917538, "volume": 1427588.0}, {"date": "1991-02-27", "close": 1.917538, "volume": 115287.0}, {"date": "1991-02-28", "close": 1.917538, "volume": 40017.0}, {"date": "1991-03-01", "close": 1.8892, "volume": 193945.0}, {"date": "1991-03-04", "close": 1.908092, "volume": 14609.0}, {"date": "1991-03-05", "close": 1.898646, "volume": 27313.0}, {"date": "1991-03-06", "close": 1.8892, "volume": 41923.0}, {"date": "1991-03-07", "close": 1.8892, "volume": 68177.0}, {"date": "1991-03-08", "close": 1.8892, "volume": 66166.0}, {"date": "1991-03-11", "close": 1.813632, "volume": 23608.0}, {"date": "1991-03-12", "close": 1.84197, "volume": 56320.0}, {"date": "1991-03-13", "close": 1.84197, "volume": 78658.0}, {"date": "1991-03-14", "close": 1.870308, "volume": 115393.0}, {"date": "1991-03-15", "close": 1.870308, "volume": 50286.0}, {"date": "1991-03-18", "close": 1.870308, "volume": 318442.0}, {"date": "1991-03-19", "close": 1.851416, "volume": 35041.0}, {"date": "1991-03-20", "close": 1.870308, "volume": 229515.0}, {"date": "1991-03-21", "close": 1.870308, "volume": 21702.0}, {"date": "1991-03-22", "close": 1.860862, "volume": 282977.0}, {"date": "1991-03-25", "close": 1.860862, "volume": 646517.0}, {"date": "1991-03-26", "close": 1.860862, "volume": 27525.0}, {"date": "1991-03-27", "close": 1.870308, "volume": 85539.0}, {"date": "1991-03-28", "close": 1.908092, "volume": 31548.0}, {"date": "1991-03-29", "close": 1.908092, "volume": null}, {"date": "1991-04-01", "close": 1.908092, "volume": null}, {"date": "1991-04-02", "close": 1.917538, "volume": 16303.0}, {"date": "1991-04-03", "close": 1.926984, "volume": 255558.0}, {"date": "1991-04-04", "close": 1.917538, "volume": 970146.0}, {"date": "1991-04-05", "close": 1.926984, "volume": 78446.0}, {"date": "1991-04-08", "close": 1.93643, "volume": 194686.0}, {"date": "1991-04-09", "close": 1.974214, "volume": 1408003.0}, {"date": "1991-04-10", "close": 1.955322, "volume": 243913.0}, {"date": "1991-04-11", "close": 1.974214, "volume": 1807432.0}, {"date": "1991-04-12", "close": 1.974214, "volume": 766780.0}, {"date": "1991-04-15", "close": 1.974214, "volume": 56003.0}, {"date": "1991-04-16", "close": 1.964768, "volume": 57379.0}, {"date": "1991-04-17", "close": 1.974214, "volume": 583845.0}, {"date": "1991-04-18", "close": 1.98366, "volume": 73364.0}, {"date": "1991-04-19", "close": 2.002552, "volume": 541393.0}, {"date": "1991-04-22", "close": 2.002552, "volume": 976180.0}, {"date": "1991-04-23", "close": 1.98366, "volume": 85010.0}, {"date": "1991-04-24", "close": 1.993106, "volume": 28372.0}, {"date": "1991-04-25", "close": 1.993106, "volume": null}, {"date": "1991-04-26", "close": 2.011998, "volume": 8893.0}, {"date": "1991-04-29", "close": 2.002552, "volume": 45416.0}, {"date": "1991-04-30", "close": 1.98366, "volume": 280224.0}, {"date": "1991-05-01", "close": 1.945876, "volume": 58861.0}, {"date": "1991-05-02", "close": 1.93643, "volume": 27842.0}, {"date": "1991-05-03", "close": 1.955322, "volume": 13762.0}, {"date": "1991-05-06", "close": 1.955322, "volume": 41393.0}, {"date": "1991-05-07", "close": 1.955322, "volume": 501482.0}, {"date": "1991-05-08", "close": 1.955322, "volume": 305103.0}, {"date": "1991-05-09", "close": 1.955322, "volume": 6645035.0}, {"date": "1991-05-10", "close": 1.964768, "volume": 349778.0}, {"date": "1991-05-13", "close": 1.955322, "volume": 23714.0}, {"date": "1991-05-14", "close": 1.955322, "volume": 51133.0}, {"date": "1991-05-15", "close": 1.98366, "volume": 789541.0}, {"date": "1991-05-16", "close": 2.07812, "volume": 34724.0}, {"date": "1991-05-17", "close": 2.07812, "volume": 313148.0}, {"date": "1991-05-20", "close": 2.059228, "volume": 264133.0}, {"date": "1991-05-21", "close": 2.040336, "volume": 277260.0}, {"date": "1991-05-22", "close": 2.002552, "volume": 925577.0}, {"date": "1991-05-23", "close": 2.002552, "volume": 72412.0}, {"date": "1991-05-24", "close": 2.021444, "volume": 68600.0}, {"date": "1991-05-27", "close": 2.059228, "volume": 106712.0}, {"date": "1991-05-28", "close": 2.059228, "volume": 48910.0}, {"date": "1991-05-29", "close": 2.011998, "volume": 245395.0}, {"date": "1991-05-30", "close": 1.993106, "volume": 267521.0}, {"date": "1991-05-31", "close": 1.98366, "volume": 510057.0}, {"date": "1991-06-03", "close": 2.03089, "volume": 186852.0}, {"date": "1991-06-04", "close": 1.964768, "volume": 553568.0}, {"date": "1991-06-05", "close": 1.98366, "volume": 54944.0}, {"date": "1991-06-06", "close": 2.03089, "volume": 29219.0}, {"date": "1991-06-07", "close": 2.002552, "volume": 315054.0}, {"date": "1991-06-10", "close": 2.002552, "volume": null}, {"date": "1991-06-11", "close": 2.011998, "volume": 45734.0}, {"date": "1991-06-12", "close": 2.002552, "volume": 43510.0}, {"date": "1991-06-13", "close": 2.011998, "volume": 486449.0}, {"date": "1991-06-14", "close": 2.002552, "volume": 91256.0}, {"date": "1991-06-17", "close": 2.03089, "volume": 199238.0}, {"date": "1991-06-18", "close": 2.068674, "volume": 72200.0}, {"date": "1991-06-19", "close": 2.040336, "volume": 444844.0}, {"date": "1991-06-20", "close": 2.03089, "volume": 344802.0}, {"date": "1991-06-21", "close": 2.002552, "volume": 90726.0}, {"date": "1991-06-24", "close": 2.021444, "volume": 64683.0}, {"date": "1991-06-25", "close": 2.021444, "volume": 1121533.0}, {"date": "1991-06-26", "close": 2.002552, "volume": 277154.0}, {"date": "1991-06-27", "close": 1.993106, "volume": 209930.0}, {"date": "1991-06-28", "close": 2.021444, "volume": 624391.0}, {"date": "1991-07-01", "close": 2.021444, "volume": null}, {"date": "1991-07-02", "close": 2.049782, "volume": 394664.0}, {"date": "1991-07-03", "close": 2.040336, "volume": 51027.0}, {"date": "1991-07-04", "close": 2.021444, "volume": 32818.0}, {"date": "1991-07-05", "close": 2.059228, "volume": 280013.0}, {"date": "1991-07-08", "close": 2.059228, "volume": 57061.0}, {"date": "1991-07-09", "close": 2.07812, "volume": 175312.0}, {"date": "1991-07-10", "close": 2.068674, "volume": 103007.0}, {"date": "1991-07-11", "close": 2.049782, "volume": 44146.0}, {"date": "1991-07-12", "close": 2.040336, "volume": 50392.0}, {"date": "1991-07-15", "close": 2.040336, "volume": 103112.0}, {"date": "1991-07-16", "close": 2.03089, "volume": 27101.0}, {"date": "1991-07-17", "close": 2.040336, "volume": 71353.0}, {"date": "1991-07-18", "close": 2.059228, "volume": 55791.0}, {"date": "1991-07-19", "close": 2.059228, "volume": 230997.0}, {"date": "1991-07-22", "close": 2.07812, "volume": 50815.0}, {"date": "1991-07-23", "close": 2.115904, "volume": 111158.0}, {"date": "1991-07-24", "close": 2.07812, "volume": 324794.0}, {"date": "1991-07-25", "close": 2.07812, "volume": 161021.0}, {"date": "1991-07-26", "close": 2.07812, "volume": 88185.0}, {"date": "1991-07-29", "close": 2.087566, "volume": 62990.0}, {"date": "1991-07-30", "close": 2.087566, "volume": 68177.0}, {"date": "1991-07-31", "close": 2.115904, "volume": 159433.0}, {"date": "1991-08-01", "close": 2.12535, "volume": 455113.0}, {"date": "1991-08-02", "close": 2.12535, "volume": 189816.0}, {"date": "1991-08-05", "close": 2.097012, "volume": 51133.0}, {"date": "1991-08-06", "close": 2.12535, "volume": 31124.0}, {"date": "1991-08-07", "close": 2.153688, "volume": 445268.0}, {"date": "1991-08-08", "close": 2.134796, "volume": 544781.0}, {"date": "1991-08-09", "close": 2.153688, "volume": 128838.0}, {"date": "1991-08-12", "close": 2.12535, "volume": 30489.0}, {"date": "1991-08-13", "close": 2.115904, "volume": 149164.0}, {"date": "1991-08-14", "close": 2.106458, "volume": 822147.0}, {"date": "1991-08-15", "close": 2.002552, "volume": 37476.0}, {"date": "1991-08-16", "close": 1.93643, "volume": 450455.0}, {"date": "1991-08-19", "close": 1.908092, "volume": 339615.0}, {"date": "1991-08-20", "close": 1.93643, "volume": 640377.0}, {"date": "1991-08-21", "close": 1.964768, "volume": 109782.0}, {"date": "1991-08-22", "close": 1.98366, "volume": 97607.0}, {"date": "1991-08-23", "close": 1.93643, "volume": 132225.0}, {"date": "1991-08-26", "close": 1.98366, "volume": 48698.0}, {"date": "1991-08-27", "close": 1.955322, "volume": 174360.0}, {"date": "1991-08-28", "close": 1.93643, "volume": 257675.0}, {"date": "1991-08-29", "close": 1.955322, "volume": 115816.0}, {"date": "1991-08-30", "close": 1.955322, "volume": 160385.0}, {"date": "1991-09-02", "close": 1.955322, "volume": 35041.0}, {"date": "1991-09-03", "close": 1.98366, "volume": 400064.0}, {"date": "1991-09-04", "close": 2.002552, "volume": 197438.0}, {"date": "1991-09-05", "close": 2.021444, "volume": 196062.0}, {"date": "1991-09-06", "close": 2.03089, "volume": 688440.0}, {"date": "1991-09-09", "close": 2.021444, "volume": 362376.0}, {"date": "1991-09-10", "close": 2.021444, "volume": 62460.0}, {"date": "1991-09-11", "close": 2.011998, "volume": 3713635.0}, {"date": "1991-09-12", "close": 2.03089, "volume": 127991.0}, {"date": "1991-09-13", "close": 2.059228, "volume": 138577.0}, {"date": "1991-09-16", "close": 2.040336, "volume": 109782.0}, {"date": "1991-09-17", "close": 2.040336, "volume": 373386.0}, {"date": "1991-09-18", "close": 2.059228, "volume": 194368.0}, {"date": "1991-09-19", "close": 2.040336, "volume": 242325.0}, {"date": "1991-09-20", "close": 2.040336, "volume": 154457.0}, {"date": "1991-09-23", "close": 2.059228, "volume": 107347.0}, {"date": "1991-09-24", "close": 2.059228, "volume": 278319.0}, {"date": "1991-09-25", "close": 2.059228, "volume": 182194.0}, {"date": "1991-09-26", "close": 2.059228, "volume": 213635.0}, {"date": "1991-09-27", "close": 2.040336, "volume": 165467.0}, {"date": "1991-09-30", "close": 2.049782, "volume": 138895.0}, {"date": "1991-10-01", "close": 2.106458, "volume": 165996.0}, {"date": "1991-10-02", "close": 2.12535, "volume": 756828.0}, {"date": "1991-10-03", "close": 2.097012, "volume": 320771.0}, {"date": "1991-10-04", "close": 2.106458, "volume": 133496.0}, {"date": "1991-10-07", "close": 2.106458, "volume": 41923.0}, {"date": "1991-10-08", "close": 2.097012, "volume": 77811.0}, {"date": "1991-10-09", "close": 2.097012, "volume": 177218.0}, {"date": "1991-10-10", "close": 2.068674, "volume": 567542.0}, {"date": "1991-10-11", "close": 2.106458, "volume": 71776.0}, {"date": "1991-10-14", "close": 2.07812, "volume": 112111.0}, {"date": "1991-10-15", "close": 2.12535, "volume": 790070.0}, {"date": "1991-10-16", "close": 2.12535, "volume": 314419.0}, {"date": "1991-10-17", "close": 2.144242, "volume": 374232.0}, {"date": "1991-10-18", "close": 2.17258, "volume": 99301.0}, {"date": "1991-10-21", "close": 2.17258, "volume": 142494.0}, {"date": "1991-10-22", "close": 2.17258, "volume": 1677535.0}, {"date": "1991-10-23", "close": 2.17258, "volume": 145988.0}, {"date": "1991-10-24", "close": 2.17258, "volume": 89773.0}, {"date": "1991-10-25", "close": 2.21981, "volume": 632860.0}, {"date": "1991-10-28", "close": 2.229256, "volume": 277684.0}, {"date": "1991-10-29", "close": 2.238702, "volume": 52509.0}, {"date": "1991-10-30", "close": 2.229256, "volume": 79610.0}, {"date": "1991-10-31", "close": 2.229256, "volume": null}, {"date": "1991-11-01", "close": 2.238702, "volume": 203790.0}, {"date": "1991-11-04", "close": 2.248148, "volume": 576646.0}, {"date": "1991-11-05", "close": 2.276486, "volume": 38852.0}, {"date": "1991-11-06", "close": 2.295378, "volume": 253017.0}, {"date": "1991-11-07", "close": 2.31427, "volume": 254605.0}, {"date": "1991-11-08", "close": 2.323716, "volume": 43405.0}, {"date": "1991-11-11", "close": 2.323716, "volume": 128626.0}, {"date": "1991-11-12", "close": 2.323716, "volume": 49651.0}, {"date": "1991-11-13", "close": 2.323716, "volume": 107029.0}, {"date": "1991-11-14", "close": 2.31427, "volume": 531548.0}, {"date": "1991-11-15", "close": 2.31427, "volume": 184311.0}, {"date": "1991-11-18", "close": 2.276486, "volume": 158374.0}, {"date": "1991-11-19", "close": 2.26704, "volume": 350413.0}, {"date": "1991-11-20", "close": 2.26704, "volume": 167161.0}, {"date": "1991-11-21", "close": 2.285932, "volume": 247724.0}, {"date": "1991-11-22", "close": 2.3615, "volume": 229092.0}, {"date": "1991-11-25", "close": 2.31427, "volume": 71671.0}, {"date": "1991-11-26", "close": 2.276486, "volume": 291446.0}, {"date": "1991-11-27", "close": 2.285932, "volume": 27948.0}, {"date": "1991-11-28", "close": 2.285932, "volume": 29325.0}, {"date": "1991-11-29", "close": 2.276486, "volume": 286682.0}, {"date": "1991-12-02", "close": 2.323716, "volume": 46369.0}, {"date": "1991-12-03", "close": 2.304824, "volume": 121004.0}, {"date": "1991-12-04", "close": 2.31427, "volume": 184523.0}, {"date": "1991-12-05", "close": 2.304824, "volume": 1116134.0}, {"date": "1991-12-06", "close": 2.276486, "volume": 1278107.0}, {"date": "1991-12-09", "close": 2.276486, "volume": 60237.0}, {"date": "1991-12-10", "close": 2.276486, "volume": 96125.0}, {"date": "1991-12-11", "close": 2.26704, "volume": 28372.0}, {"date": "1991-12-12", "close": 2.285932, "volume": 425154.0}, {"date": "1991-12-13", "close": 2.31427, "volume": 1140483.0}, {"date": "1991-12-16", "close": 2.342608, "volume": 772073.0}, {"date": "1991-12-17", "close": 2.323716, "volume": 159856.0}, {"date": "1991-12-18", "close": 2.3615, "volume": 212259.0}, {"date": "1991-12-19", "close": 2.380392, "volume": 63519.0}, {"date": "1991-12-20", "close": 2.45596, "volume": 241478.0}, {"date": "1991-12-23", "close": 2.40873, "volume": 252594.0}, {"date": "1991-12-24", "close": 2.45596, "volume": 108935.0}, {"date": "1991-12-25", "close": 2.45596, "volume": null}, {"date": "1991-12-26", "close": 2.45596, "volume": null}, {"date": "1991-12-27", "close": 2.45596, "volume": 224963.0}, {"date": "1991-12-30", "close": 2.474852, "volume": 175947.0}, {"date": "1991-12-31", "close": 2.512636, "volume": 273237.0}, {"date": "1992-01-01", "close": 2.512636, "volume": null}, {"date": "1992-01-02", "close": 2.484298, "volume": 149693.0}, {"date": "1992-01-03", "close": 2.512636, "volume": 43299.0}, {"date": "1992-01-06", "close": 2.531528, "volume": 100042.0}, {"date": "1992-01-07", "close": 2.531528, "volume": 396993.0}, {"date": "1992-01-08", "close": 2.55042, "volume": 472475.0}, {"date": "1992-01-09", "close": 2.55042, "volume": 358670.0}, {"date": "1992-01-10", "close": 2.569312, "volume": 596231.0}, {"date": "1992-01-13", "close": 2.55042, "volume": 746983.0}, {"date": "1992-01-14", "close": 2.531528, "volume": 1765403.0}, {"date": "1992-01-15", "close": 2.55042, "volume": 189604.0}, {"date": "1992-01-16", "close": 2.55042, "volume": 4744654.0}, {"date": "1992-01-17", "close": 2.55042, "volume": 55579.0}, {"date": "1992-01-20", "close": 2.569312, "volume": 128097.0}, {"date": "1992-01-21", "close": 2.522082, "volume": 306479.0}, {"date": "1992-01-22", "close": 2.55042, "volume": 1346708.0}, {"date": "1992-01-23", "close": 2.55042, "volume": 1544463.0}, {"date": "1992-01-24", "close": 2.45596, "volume": 141012.0}, {"date": "1992-01-27", "close": 2.45596, "volume": null}, {"date": "1992-01-28", "close": 2.540974, "volume": 94114.0}, {"date": "1992-01-29", "close": 2.531528, "volume": 427906.0}, {"date": "1992-01-30", "close": 2.493744, "volume": 461253.0}, {"date": "1992-01-31", "close": 2.493744, "volume": 39170.0}, {"date": "1992-02-03", "close": 2.45596, "volume": 166843.0}, {"date": "1992-02-04", "close": 2.40873, "volume": 150116.0}, {"date": "1992-02-05", "close": 2.437068, "volume": 1343638.0}, {"date": "1992-02-06", "close": 2.3615, "volume": 28266.0}, {"date": "1992-02-07", "close": 2.399284, "volume": 1349672.0}, {"date": "1992-02-10", "close": 2.399284, "volume": 1226339.0}, {"date": "1992-02-11", "close": 2.389838, "volume": 41076.0}, {"date": "1992-02-12", "close": 2.3615, "volume": 1301292.0}, {"date": "1992-02-13", "close": 2.3615, "volume": 2720940.0}, {"date": "1992-02-14", "close": 2.3615, "volume": null}, {"date": "1992-02-17", "close": 2.323716, "volume": 237878.0}, {"date": "1992-02-18", "close": 2.323716, "volume": 253229.0}, {"date": "1992-02-19", "close": 2.323716, "volume": 1753123.0}, {"date": "1992-02-20", "close": 2.323716, "volume": 82045.0}, {"date": "1992-02-21", "close": 2.31427, "volume": 59920.0}, {"date": "1992-02-24", "close": 2.304824, "volume": 236714.0}, {"date": "1992-02-25", "close": 2.276486, "volume": 927694.0}, {"date": "1992-02-26", "close": 2.26704, "volume": 2887571.0}, {"date": "1992-02-27", "close": 2.257594, "volume": 1477027.0}, {"date": "1992-02-28", "close": 2.26704, "volume": 90832.0}, {"date": "1992-03-02", "close": 2.248148, "volume": 1395723.0}, {"date": "1992-03-03", "close": 2.238702, "volume": 1405568.0}, {"date": "1992-03-04", "close": 2.248148, "volume": 102266.0}, {"date": "1992-03-05", "close": 2.248148, "volume": 103218.0}, {"date": "1992-03-06", "close": 2.257594, "volume": 446115.0}, {"date": "1992-03-09", "close": 2.26704, "volume": 212683.0}, {"date": "1992-03-10", "close": 2.276486, "volume": 311666.0}, {"date": "1992-03-11", "close": 2.276486, "volume": 63095.0}, {"date": "1992-03-12", "close": 2.26704, "volume": 115181.0}, {"date": "1992-03-13", "close": 2.276486, "volume": 61296.0}, {"date": "1992-03-16", "close": 2.26704, "volume": 139848.0}, {"date": "1992-03-17", "close": 2.285932, "volume": 112111.0}, {"date": "1992-03-18", "close": 2.295378, "volume": 161021.0}, {"date": "1992-03-19", "close": 2.323716, "volume": 41817.0}, {"date": "1992-03-20", "close": 2.304824, "volume": 670654.0}, {"date": "1992-03-23", "close": 2.323716, "volume": 168643.0}, {"date": "1992-03-24", "close": 2.333162, "volume": 488355.0}, {"date": "1992-03-25", "close": 2.3615, "volume": 416367.0}, {"date": "1992-03-26", "close": 2.352054, "volume": 92102.0}, {"date": "1992-03-27", "close": 2.3615, "volume": 704319.0}, {"date": "1992-03-30", "close": 2.3615, "volume": 689816.0}, {"date": "1992-03-31", "close": 2.389838, "volume": 685581.0}, {"date": "1992-04-01", "close": 2.399284, "volume": 873597.0}, {"date": "1992-04-02", "close": 2.418176, "volume": 668537.0}, {"date": "1992-04-03", "close": 2.40873, "volume": 1018632.0}, {"date": "1992-04-06", "close": 2.437068, "volume": 21914.0}, {"date": "1992-04-07", "close": 2.531528, "volume": 36206.0}, {"date": "1992-04-08", "close": 2.437068, "volume": 101524.0}, {"date": "1992-04-09", "close": 2.437068, "volume": 88397.0}, {"date": "1992-04-10", "close": 2.45596, "volume": 26360.0}, {"date": "1992-04-13", "close": 2.446514, "volume": 49968.0}, {"date": "1992-04-14", "close": 2.465406, "volume": 217129.0}, {"date": "1992-04-15", "close": 2.465406, "volume": 136036.0}, {"date": "1992-04-16", "close": 2.50319, "volume": 85751.0}, {"date": "1992-04-17", "close": 2.50319, "volume": null}, {"date": "1992-04-20", "close": 2.50319, "volume": null}, {"date": "1992-04-21", "close": 2.474852, "volume": 69447.0}, {"date": "1992-04-22", "close": 2.50319, "volume": 348931.0}, {"date": "1992-04-23", "close": 2.512636, "volume": 938916.0}, {"date": "1992-04-24", "close": 2.50319, "volume": 62566.0}, {"date": "1992-04-27", "close": 2.522082, "volume": 402075.0}, {"date": "1992-04-28", "close": 2.512636, "volume": 304150.0}, {"date": "1992-04-29", "close": 2.55042, "volume": 349884.0}, {"date": "1992-04-30", "close": 2.55042, "volume": 197015.0}, {"date": "1992-05-01", "close": 2.588204, "volume": 71141.0}, {"date": "1992-05-04", "close": 2.59765, "volume": 186852.0}, {"date": "1992-05-05", "close": 2.64488, "volume": 502117.0}, {"date": "1992-05-06", "close": 2.654326, "volume": 649058.0}, {"date": "1992-05-07", "close": 2.663772, "volume": 1148846.0}, {"date": "1992-05-08", "close": 2.682664, "volume": 97184.0}, {"date": "1992-05-11", "close": 2.663772, "volume": 245077.0}, {"date": "1992-05-12", "close": 2.682664, "volume": 523608.0}, {"date": "1992-05-13", "close": 2.682664, "volume": 239572.0}, {"date": "1992-05-14", "close": 2.682664, "volume": 253335.0}, {"date": "1992-05-15", "close": 2.654326, "volume": 34512.0}, {"date": "1992-05-18", "close": 2.64488, "volume": 342367.0}, {"date": "1992-05-19", "close": 2.682664, "volume": 346919.0}, {"date": "1992-05-20", "close": 2.69211, "volume": 367140.0}, {"date": "1992-05-21", "close": 2.663772, "volume": 251323.0}, {"date": "1992-05-22", "close": 2.682664, "volume": 361105.0}, {"date": "1992-05-25", "close": 2.663772, "volume": 112534.0}, {"date": "1992-05-26", "close": 2.663772, "volume": null}, {"date": "1992-05-27", "close": 2.59765, "volume": 131061.0}, {"date": "1992-05-28", "close": 2.625988, "volume": 196168.0}, {"date": "1992-05-29", "close": 2.625988, "volume": 173407.0}, {"date": "1992-06-01", "close": 2.635434, "volume": 38747.0}, {"date": "1992-06-02", "close": 2.635434, "volume": 1741795.0}, {"date": "1992-06-03", "close": 2.64488, "volume": 848613.0}, {"date": "1992-06-04", "close": 2.616542, "volume": 544463.0}, {"date": "1992-06-05", "close": 2.64488, "volume": 85327.0}, {"date": "1992-06-08", "close": 2.64488, "volume": null}, {"date": "1992-06-09", "close": 2.616542, "volume": 486449.0}, {"date": "1992-06-10", "close": 2.59765, "volume": 367881.0}, {"date": "1992-06-11", "close": 2.559866, "volume": 2878044.0}, {"date": "1992-06-12", "close": 2.559866, "volume": 2206225.0}, {"date": "1992-06-15", "close": 2.578758, "volume": 133813.0}, {"date": "1992-06-16", "close": 2.588204, "volume": 293140.0}, {"date": "1992-06-17", "close": 2.607096, "volume": 450032.0}, {"date": "1992-06-18", "close": 2.616542, "volume": 221893.0}, {"date": "1992-06-19", "close": 2.59765, "volume": 132437.0}, {"date": "1992-06-22", "close": 2.625988, "volume": 108300.0}, {"date": "1992-06-23", "close": 2.616542, "volume": 1552827.0}, {"date": "1992-06-24", "close": 2.616542, "volume": 771438.0}, {"date": "1992-06-25", "close": 2.607096, "volume": 191404.0}, {"date": "1992-06-26", "close": 2.59765, "volume": 272602.0}, {"date": "1992-06-29", "close": 2.59765, "volume": 2432141.0}, {"date": "1992-06-30", "close": 2.64488, "volume": 176900.0}, {"date": "1992-07-01", "close": 2.69211, "volume": 92102.0}, {"date": "1992-07-02", "close": 2.682664, "volume": 352318.0}, {"date": "1992-07-03", "close": 2.701556, "volume": 164302.0}, {"date": "1992-07-06", "close": 2.711002, "volume": 31230.0}, {"date": "1992-07-07", "close": 2.711002, "volume": 272708.0}, {"date": "1992-07-08", "close": 2.711002, "volume": 202520.0}, {"date": "1992-07-09", "close": 2.73934, "volume": 143976.0}, {"date": "1992-07-10", "close": 2.73934, "volume": 44781.0}, {"date": "1992-07-13", "close": 2.73934, "volume": 80246.0}, {"date": "1992-07-14", "close": 2.720448, "volume": 55367.0}, {"date": "1992-07-15", "close": 2.73934, "volume": 156468.0}, {"date": "1992-07-16", "close": 2.73934, "volume": 106394.0}, {"date": "1992-07-17", "close": 2.758232, "volume": 44040.0}, {"date": "1992-07-20", "close": 2.73934, "volume": 101524.0}, {"date": "1992-07-21", "close": 2.758232, "volume": 102371.0}, {"date": "1992-07-22", "close": 2.73934, "volume": 93055.0}, {"date": "1992-07-23", "close": 2.73934, "volume": null}, {"date": "1992-07-24", "close": 2.720448, "volume": 78022.0}, {"date": "1992-07-27", "close": 2.73934, "volume": 68600.0}, {"date": "1992-07-28", "close": 2.748786, "volume": 546898.0}, {"date": "1992-07-29", "close": 2.758232, "volume": 214271.0}, {"date": "1992-07-30", "close": 2.777124, "volume": 92738.0}, {"date": "1992-07-31", "close": 2.758232, "volume": 517044.0}, {"date": "1992-08-03", "close": 2.748786, "volume": 99407.0}, {"date": "1992-08-04", "close": 2.758232, "volume": 137942.0}, {"date": "1992-08-05", "close": 2.767678, "volume": 142706.0}, {"date": "1992-08-06", "close": 2.777124, "volume": 147999.0}, {"date": "1992-08-07", "close": 2.767678, "volume": 48910.0}, {"date": "1992-08-10", "close": 2.777124, "volume": 773343.0}, {"date": "1992-08-11", "close": 2.777124, "volume": 920707.0}, {"date": "1992-08-12", "close": 2.73934, "volume": 1207495.0}, {"date": "1992-08-13", "close": 2.73934, "volume": 1258416.0}, {"date": "1992-08-14", "close": 2.59765, "volume": 40229.0}, {"date": "1992-08-17", "close": 2.73934, "volume": 93373.0}, {"date": "1992-08-18", "close": 2.682664, "volume": 645141.0}, {"date": "1992-08-19", "close": 2.673218, "volume": 101736.0}, {"date": "1992-08-20", "close": 2.64488, "volume": 340991.0}, {"date": "1992-08-21", "close": 2.663772, "volume": 475545.0}, {"date": "1992-08-24", "close": 2.663772, "volume": 188440.0}, {"date": "1992-08-25", "close": 2.663772, "volume": null}, {"date": "1992-08-26", "close": 2.625988, "volume": 295151.0}, {"date": "1992-08-27", "close": 2.654326, "volume": 16938.0}, {"date": "1992-08-28", "close": 2.663772, "volume": 164408.0}, {"date": "1992-08-31", "close": 2.673218, "volume": 120686.0}, {"date": "1992-09-01", "close": 2.663772, "volume": 40546.0}, {"date": "1992-09-02", "close": 2.64488, "volume": 41711.0}, {"date": "1992-09-03", "close": 2.654326, "volume": 473428.0}, {"date": "1992-09-04", "close": 2.64488, "volume": 160915.0}, {"date": "1992-09-07", "close": 2.625988, "volume": 54626.0}, {"date": "1992-09-08", "close": 2.64488, "volume": 133178.0}, {"date": "1992-09-09", "close": 2.59765, "volume": 93796.0}, {"date": "1992-09-10", "close": 2.588204, "volume": 118357.0}, {"date": "1992-09-11", "close": 2.64488, "volume": 126932.0}, {"date": "1992-09-14", "close": 2.682664, "volume": 255452.0}, {"date": "1992-09-15", "close": 2.69211, "volume": 37794.0}, {"date": "1992-09-16", "close": 2.720448, "volume": 200402.0}, {"date": "1992-09-17", "close": 2.720448, "volume": 238302.0}, {"date": "1992-09-18", "close": 2.758232, "volume": 118463.0}, {"date": "1992-09-21", "close": 2.758232, "volume": 27207.0}, {"date": "1992-09-22", "close": 2.767678, "volume": 57061.0}, {"date": "1992-09-23", "close": 2.767678, "volume": 208766.0}, {"date": "1992-09-24", "close": 2.78657, "volume": 73364.0}, {"date": "1992-09-25", "close": 2.78657, "volume": 150540.0}, {"date": "1992-09-28", "close": 2.78657, "volume": 246559.0}, {"date": "1992-09-29", "close": 2.78657, "volume": 1079610.0}, {"date": "1992-09-30", "close": 2.701556, "volume": 95067.0}, {"date": "1992-10-01", "close": 2.69211, "volume": 608723.0}, {"date": "1992-10-02", "close": 2.758232, "volume": 75588.0}, {"date": "1992-10-05", "close": 2.78657, "volume": 21385.0}, {"date": "1992-10-06", "close": 2.758232, "volume": 61825.0}, {"date": "1992-10-07", "close": 2.758232, "volume": 333898.0}, {"date": "1992-10-08", "close": 2.73934, "volume": 190345.0}, {"date": "1992-10-09", "close": 2.73934, "volume": 69130.0}, {"date": "1992-10-12", "close": 2.73934, "volume": 21385.0}, {"date": "1992-10-13", "close": 2.73934, "volume": 627779.0}, {"date": "1992-10-14", "close": 2.711002, "volume": 295151.0}, {"date": "1992-10-15", "close": 2.73934, "volume": 141541.0}, {"date": "1992-10-16", "close": 2.73934, "volume": 41287.0}, {"date": "1992-10-19", "close": 2.720448, "volume": 11116.0}, {"date": "1992-10-20", "close": 2.729894, "volume": 82045.0}, {"date": "1992-10-21", "close": 2.748786, "volume": 33559.0}, {"date": "1992-10-22", "close": 2.729894, "volume": 71776.0}, {"date": "1992-10-23", "close": 2.69211, "volume": 212683.0}, {"date": "1992-10-26", "close": 2.711002, "volume": 110841.0}, {"date": "1992-10-27", "close": 2.73934, "volume": 193521.0}, {"date": "1992-10-28", "close": 2.729894, "volume": 179547.0}, {"date": "1992-10-29", "close": 2.767678, "volume": 1997459.0}, {"date": "1992-10-30", "close": 2.777124, "volume": 252594.0}, {"date": "1992-11-02", "close": 2.720448, "volume": 324899.0}, {"date": "1992-11-03", "close": 2.720448, "volume": 133072.0}, {"date": "1992-11-04", "close": 2.720448, "volume": null}, {"date": "1992-11-05", "close": 2.720448, "volume": 356341.0}, {"date": "1992-11-06", "close": 2.73934, "volume": 76434.0}, {"date": "1992-11-09", "close": 2.720448, "volume": 72623.0}, {"date": "1992-11-10", "close": 2.73934, "volume": 72941.0}, {"date": "1992-11-11", "close": 2.748786, "volume": 231738.0}, {"date": "1992-11-12", "close": 2.748786, "volume": 74000.0}, {"date": "1992-11-13", "close": 2.748786, "volume": 108300.0}, {"date": "1992-11-16", "close": 2.720448, "volume": 71776.0}, {"date": "1992-11-17", "close": 2.720448, "volume": 186005.0}, {"date": "1992-11-18", "close": 2.720448, "volume": 48063.0}, {"date": "1992-11-19", "close": 2.720448, "volume": 432670.0}, {"date": "1992-11-20", "close": 2.729894, "volume": 76646.0}, {"date": "1992-11-23", "close": 2.73934, "volume": 110841.0}, {"date": "1992-11-24", "close": 2.73934, "volume": 121109.0}, {"date": "1992-11-25", "close": 2.767678, "volume": 55050.0}, {"date": "1992-11-26", "close": 2.78657, "volume": 142812.0}, {"date": "1992-11-27", "close": 2.796016, "volume": 266144.0}, {"date": "1992-11-30", "close": 2.814908, "volume": 248677.0}, {"date": "1992-12-01", "close": 2.78657, "volume": 390112.0}, {"date": "1992-12-02", "close": 2.796016, "volume": 482532.0}, {"date": "1992-12-03", "close": 2.8338, "volume": 213212.0}, {"date": "1992-12-04", "close": 2.814908, "volume": 94008.0}, {"date": "1992-12-07", "close": 2.78657, "volume": 87550.0}, {"date": "1992-12-08", "close": 2.78657, "volume": 321723.0}, {"date": "1992-12-09", "close": 2.78657, "volume": 159433.0}, {"date": "1992-12-10", "close": 2.78657, "volume": 302774.0}, {"date": "1992-12-11", "close": 2.78657, "volume": 787529.0}, {"date": "1992-12-14", "close": 2.767678, "volume": 55367.0}, {"date": "1992-12-15", "close": 2.767678, "volume": 87339.0}, {"date": "1992-12-16", "close": 2.767678, "volume": 453525.0}, {"date": "1992-12-17", "close": 2.78657, "volume": 272073.0}, {"date": "1992-12-18", "close": 2.777124, "volume": 343532.0}, {"date": "1992-12-21", "close": 2.796016, "volume": 667372.0}, {"date": "1992-12-22", "close": 2.796016, "volume": 1795998.0}, {"date": "1992-12-23", "close": 2.796016, "volume": 153822.0}, {"date": "1992-12-24", "close": 2.805462, "volume": 587974.0}, {"date": "1992-12-25", "close": 2.805462, "volume": null}, {"date": "1992-12-28", "close": 2.805462, "volume": null}, {"date": "1992-12-29", "close": 2.796016, "volume": 28901.0}, {"date": "1992-12-30", "close": 2.824354, "volume": 18315.0}, {"date": "1992-12-31", "close": 2.824354, "volume": null}, {"date": "1993-01-01", "close": 2.824354, "volume": null}, {"date": "1993-01-04", "close": 2.814908, "volume": 37794.0}, {"date": "1993-01-05", "close": 2.814908, "volume": 356447.0}, {"date": "1993-01-06", "close": 2.796016, "volume": 734279.0}, {"date": "1993-01-07", "close": 2.777124, "volume": 12386.0}, {"date": "1993-01-08", "close": 2.767678, "volume": 54203.0}, {"date": "1993-01-11", "close": 2.767678, "volume": 34512.0}, {"date": "1993-01-12", "close": 2.767678, "volume": 140377.0}, {"date": "1993-01-13", "close": 2.73934, "volume": 98243.0}, {"date": "1993-01-14", "close": 2.73934, "volume": 924095.0}, {"date": "1993-01-15", "close": 2.758232, "volume": 134766.0}, {"date": "1993-01-18", "close": 2.758232, "volume": 58861.0}, {"date": "1993-01-19", "close": 2.748786, "volume": 397099.0}, {"date": "1993-01-20", "close": 2.748786, "volume": null}, {"date": "1993-01-21", "close": 2.748786, "volume": 247406.0}, {"date": "1993-01-22", "close": 2.758232, "volume": 101630.0}, {"date": "1993-01-25", "close": 2.73934, "volume": 136672.0}, {"date": "1993-01-26", "close": 2.73934, "volume": 253758.0}, {"date": "1993-01-27", "close": 2.758232, "volume": 63095.0}, {"date": "1993-01-28", "close": 2.748786, "volume": 97925.0}, {"date": "1993-01-29", "close": 2.758232, "volume": 65954.0}, {"date": "1993-02-01", "close": 2.758232, "volume": 17891.0}, {"date": "1993-02-02", "close": 2.758232, "volume": 157209.0}, {"date": "1993-02-03", "close": 2.758232, "volume": 63413.0}, {"date": "1993-02-04", "close": 2.758232, "volume": 158903.0}, {"date": "1993-02-05", "close": 2.767678, "volume": 361317.0}, {"date": "1993-02-08", "close": 2.758232, "volume": 103642.0}, {"date": "1993-02-09", "close": 2.758232, "volume": 62460.0}, {"date": "1993-02-10", "close": 2.796016, "volume": 605018.0}, {"date": "1993-02-11", "close": 2.673218, "volume": 87974.0}, {"date": "1993-02-12", "close": 2.682664, "volume": 296104.0}, {"date": "1993-02-15", "close": 2.682664, "volume": 369151.0}, {"date": "1993-02-16", "close": 2.758232, "volume": 127355.0}, {"date": "1993-02-17", "close": 2.78657, "volume": 108088.0}, {"date": "1993-02-18", "close": 2.796016, "volume": 39593.0}, {"date": "1993-02-19", "close": 2.78657, "volume": 116875.0}, {"date": "1993-02-22", "close": 2.8338, "volume": 82786.0}, {"date": "1993-02-23", "close": 2.871584, "volume": 94961.0}, {"date": "1993-02-24", "close": 2.88103, "volume": 570400.0}, {"date": "1993-02-25", "close": 2.862138, "volume": 46686.0}, {"date": "1993-02-26", "close": 2.871584, "volume": 238514.0}, {"date": "1993-03-01", "close": 2.890476, "volume": 215329.0}, {"date": "1993-03-02", "close": 2.88103, "volume": 48910.0}, {"date": "1993-03-03", "close": 2.890476, "volume": 65954.0}, {"date": "1993-03-04", "close": 2.890476, "volume": 83316.0}, {"date": "1993-03-05", "close": 2.88103, "volume": 115393.0}, {"date": "1993-03-08", "close": 2.88103, "volume": 48486.0}, {"date": "1993-03-09", "close": 2.890476, "volume": 158586.0}, {"date": "1993-03-10", "close": 2.92826, "volume": 91044.0}, {"date": "1993-03-11", "close": 2.97549, "volume": 73576.0}, {"date": "1993-03-12", "close": 2.97549, "volume": 458607.0}, {"date": "1993-03-15", "close": 2.937706, "volume": 29642.0}, {"date": "1993-03-16", "close": 2.984936, "volume": 76329.0}, {"date": "1993-03-17", "close": 2.984936, "volume": 194686.0}, {"date": "1993-03-18", "close": 2.984936, "volume": null}, {"date": "1993-03-19", "close": 2.947152, "volume": 134237.0}, {"date": "1993-03-22", "close": 2.947152, "volume": 199767.0}, {"date": "1993-03-23", "close": 2.937706, "volume": 657845.0}, {"date": "1993-03-24", "close": 2.92826, "volume": 83316.0}, {"date": "1993-03-25", "close": 2.88103, "volume": 202943.0}, {"date": "1993-03-26", "close": 2.947152, "volume": 314525.0}, {"date": "1993-03-29", "close": 2.97549, "volume": 52615.0}, {"date": "1993-03-30", "close": 2.984936, "volume": 175418.0}, {"date": "1993-03-31", "close": 2.92826, "volume": 206542.0}, {"date": "1993-04-01", "close": 2.994382, "volume": 139001.0}, {"date": "1993-04-02", "close": 3.02272, "volume": 136036.0}, {"date": "1993-04-05", "close": 2.97549, "volume": 163455.0}, {"date": "1993-04-06", "close": 2.92826, "volume": 246348.0}, {"date": "1993-04-07", "close": 2.956598, "volume": 127673.0}, {"date": "1993-04-08", "close": 2.956598, "volume": 37053.0}, {"date": "1993-04-09", "close": 2.956598, "volume": null}, {"date": "1993-04-12", "close": 2.956598, "volume": null}, {"date": "1993-04-13", "close": 3.041612, "volume": 86915.0}, {"date": "1993-04-14", "close": 3.088842, "volume": 348084.0}, {"date": "1993-04-15", "close": 3.11718, "volume": 217976.0}, {"date": "1993-04-16", "close": 3.107734, "volume": 44146.0}, {"date": "1993-04-19", "close": 3.088842, "volume": 202202.0}, {"date": "1993-04-20", "close": 3.088842, "volume": 392865.0}, {"date": "1993-04-21", "close": 3.060504, "volume": 70718.0}, {"date": "1993-04-22", "close": 3.060504, "volume": 57591.0}, {"date": "1993-04-23", "close": 3.06995, "volume": 48274.0}, {"date": "1993-04-26", "close": 3.079396, "volume": 15350.0}, {"date": "1993-04-27", "close": 3.060504, "volume": 215329.0}, {"date": "1993-04-28", "close": 3.06995, "volume": 58543.0}, {"date": "1993-04-29", "close": 3.11718, "volume": 314631.0}, {"date": "1993-04-30", "close": 3.126626, "volume": 97396.0}, {"date": "1993-05-03", "close": 3.107734, "volume": 349884.0}, {"date": "1993-05-04", "close": 3.02272, "volume": 365128.0}, {"date": "1993-05-05", "close": 2.92826, "volume": 599301.0}, {"date": "1993-05-06", "close": 3.02272, "volume": 117722.0}, {"date": "1993-05-07", "close": 3.041612, "volume": 1108935.0}, {"date": "1993-05-10", "close": 3.06995, "volume": 46686.0}, {"date": "1993-05-11", "close": 3.06995, "volume": null}, {"date": "1993-05-12", "close": 3.088842, "volume": 52721.0}, {"date": "1993-05-13", "close": 3.098288, "volume": 139424.0}, {"date": "1993-05-14", "close": 3.107734, "volume": 91150.0}, {"date": "1993-05-17", "close": 3.107734, "volume": 123968.0}, {"date": "1993-05-18", "close": 3.107734, "volume": 692674.0}, {"date": "1993-05-19", "close": 3.098288, "volume": 663773.0}, {"date": "1993-05-20", "close": 3.088842, "volume": 50603.0}, {"date": "1993-05-21", "close": 3.051058, "volume": 139953.0}, {"date": "1993-05-24", "close": 3.060504, "volume": 573364.0}, {"date": "1993-05-25", "close": 3.032166, "volume": 454478.0}, {"date": "1993-05-26", "close": 3.041612, "volume": 70718.0}, {"date": "1993-05-27", "close": 3.060504, "volume": 58755.0}, {"date": "1993-05-28", "close": 3.06995, "volume": 128626.0}, {"date": "1993-05-31", "close": 3.06995, "volume": 201990.0}, {"date": "1993-06-01", "close": 3.06995, "volume": 846284.0}, {"date": "1993-06-02", "close": 3.051058, "volume": 318759.0}, {"date": "1993-06-03", "close": 3.051058, "volume": 16409.0}, {"date": "1993-06-04", "close": 3.051058, "volume": 329134.0}, {"date": "1993-06-07", "close": 3.013274, "volume": 53356.0}, {"date": "1993-06-08", "close": 3.051058, "volume": 264451.0}, {"date": "1993-06-09", "close": 3.06995, "volume": 51450.0}, {"date": "1993-06-10", "close": 3.041612, "volume": 1197862.0}, {"date": "1993-06-11", "close": 3.041612, "volume": null}, {"date": "1993-06-14", "close": 3.041612, "volume": null}, {"date": "1993-06-15", "close": 3.013274, "volume": 69765.0}, {"date": "1993-06-16", "close": 3.02272, "volume": 110629.0}, {"date": "1993-06-17", "close": 3.003828, "volume": 707284.0}, {"date": "1993-06-18", "close": 2.994382, "volume": 279378.0}, {"date": "1993-06-21", "close": 3.003828, "volume": 1143765.0}, {"date": "1993-06-22", "close": 2.966044, "volume": 795257.0}, {"date": "1993-06-23", "close": 2.956598, "volume": 964853.0}, {"date": "1993-06-24", "close": 2.956598, "volume": null}, {"date": "1993-06-25", "close": 2.956598, "volume": 154775.0}, {"date": "1993-06-28", "close": 2.966044, "volume": 2901228.0}, {"date": "1993-06-29", "close": 2.966044, "volume": 181770.0}, {"date": "1993-06-30", "close": 2.956598, "volume": 179229.0}, {"date": "1993-07-01", "close": 2.947152, "volume": 570294.0}, {"date": "1993-07-02", "close": 2.966044, "volume": 830193.0}, {"date": "1993-07-05", "close": 2.97549, "volume": 1225916.0}, {"date": "1993-07-06", "close": 2.97549, "volume": null}, {"date": "1993-07-07", "close": 3.06995, "volume": 436163.0}, {"date": "1993-07-08", "close": 3.098288, "volume": 845755.0}, {"date": "1993-07-09", "close": 3.088842, "volume": 208660.0}, {"date": "1993-07-12", "close": 3.11718, "volume": 47322.0}, {"date": "1993-07-13", "close": 3.16441, "volume": 375820.0}, {"date": "1993-07-14", "close": 3.173856, "volume": 210142.0}, {"date": "1993-07-15", "close": 3.21164, "volume": 205907.0}, {"date": "1993-07-16", "close": 3.21164, "volume": 429282.0}, {"date": "1993-07-19", "close": 3.173856, "volume": 26466.0}, {"date": "1993-07-20", "close": 3.154964, "volume": 224963.0}, {"date": "1993-07-21", "close": 3.173856, "volume": 134025.0}, {"date": "1993-07-22", "close": 3.173856, "volume": 103536.0}, {"date": "1993-07-23", "close": 3.202194, "volume": 187910.0}, {"date": "1993-07-26", "close": 3.192748, "volume": 739466.0}, {"date": "1993-07-27", "close": 3.183302, "volume": 379102.0}, {"date": "1993-07-28", "close": 3.21164, "volume": 271967.0}, {"date": "1993-07-29", "close": 3.221086, "volume": 960724.0}, {"date": "1993-07-30", "close": 3.25887, "volume": 999047.0}, {"date": "1993-08-02", "close": 3.268316, "volume": 377197.0}, {"date": "1993-08-03", "close": 3.268316, "volume": 232903.0}, {"date": "1993-08-04", "close": 3.277762, "volume": 249206.0}, {"date": "1993-08-05", "close": 3.239978, "volume": 416578.0}, {"date": "1993-08-06", "close": 3.21164, "volume": 47745.0}, {"date": "1993-08-09", "close": 3.239978, "volume": 46369.0}, {"date": "1993-08-10", "close": 3.3061, "volume": 687487.0}, {"date": "1993-08-11", "close": 3.268316, "volume": 309231.0}, {"date": "1993-08-12", "close": 3.35333, "volume": 410650.0}, {"date": "1993-08-13", "close": 3.35333, "volume": 47957.0}, {"date": "1993-08-16", "close": 3.324992, "volume": 1662079.0}, {"date": "1993-08-17", "close": 3.324992, "volume": 370421.0}, {"date": "1993-08-18", "close": 3.343884, "volume": 837180.0}, {"date": "1993-08-19", "close": 3.35333, "volume": 664620.0}, {"date": "1993-08-20", "close": 3.343884, "volume": 395088.0}, {"date": "1993-08-23", "close": 3.40056, "volume": 328287.0}, {"date": "1993-08-24", "close": 3.410006, "volume": 587339.0}, {"date": "1993-08-25", "close": 3.419452, "volume": 443574.0}, {"date": "1993-08-26", "close": 3.457236, "volume": 363117.0}, {"date": "1993-08-27", "close": 3.419452, "volume": 90938.0}, {"date": "1993-08-30", "close": 3.334438, "volume": 85115.0}, {"date": "1993-08-31", "close": 3.324992, "volume": 387360.0}, {"date": "1993-09-01", "close": 3.410006, "volume": 263498.0}, {"date": "1993-09-02", "close": 3.410006, "volume": 460830.0}, {"date": "1993-09-03", "close": 3.35333, "volume": 102477.0}, {"date": "1993-09-06", "close": 3.40056, "volume": 190663.0}, {"date": "1993-09-07", "close": 3.35333, "volume": 143235.0}, {"date": "1993-09-08", "close": 3.35333, "volume": 160174.0}, {"date": "1993-09-09", "close": 3.324992, "volume": 485179.0}, {"date": "1993-09-10", "close": 3.315546, "volume": 628414.0}, {"date": "1993-09-13", "close": 3.315546, "volume": 25937.0}, {"date": "1993-09-14", "close": 3.287208, "volume": 114440.0}, {"date": "1993-09-15", "close": 3.287208, "volume": 62354.0}, {"date": "1993-09-16", "close": 3.230532, "volume": 85751.0}, {"date": "1993-09-17", "close": 3.192748, "volume": 632755.0}, {"date": "1993-09-20", "close": 3.145518, "volume": 218082.0}, {"date": "1993-09-21", "close": 3.21164, "volume": 316748.0}, {"date": "1993-09-22", "close": 3.21164, "volume": 293352.0}, {"date": "1993-09-23", "close": 3.16441, "volume": 246242.0}, {"date": "1993-09-24", "close": 3.173856, "volume": 206860.0}, {"date": "1993-09-27", "close": 3.192748, "volume": 171819.0}, {"date": "1993-09-28", "close": 3.21164, "volume": 290917.0}, {"date": "1993-09-29", "close": 3.221086, "volume": 240631.0}, {"date": "1993-09-30", "close": 3.21164, "volume": 159644.0}, {"date": "1993-10-01", "close": 3.239978, "volume": 472263.0}, {"date": "1993-10-04", "close": 3.21164, "volume": 15668.0}, {"date": "1993-10-05", "close": 3.21164, "volume": 131272.0}, {"date": "1993-10-06", "close": 3.192748, "volume": 632543.0}, {"date": "1993-10-07", "close": 3.21164, "volume": 761380.0}, {"date": "1993-10-08", "close": 3.183302, "volume": 284777.0}, {"date": "1993-10-11", "close": 3.21164, "volume": 194897.0}, {"date": "1993-10-12", "close": 3.136072, "volume": 221575.0}, {"date": "1993-10-13", "close": 3.145518, "volume": 784247.0}, {"date": "1993-10-14", "close": 3.098288, "volume": 736502.0}, {"date": "1993-10-15", "close": 3.088842, "volume": 68389.0}, {"date": "1993-10-18", "close": 3.16441, "volume": 191298.0}, {"date": "1993-10-19", "close": 3.145518, "volume": 503494.0}, {"date": "1993-10-20", "close": 3.041612, "volume": 173830.0}, {"date": "1993-10-21", "close": 3.06995, "volume": 682617.0}, {"date": "1993-10-22", "close": 3.02272, "volume": 211624.0}, {"date": "1993-10-25", "close": 3.051058, "volume": 180500.0}, {"date": "1993-10-26", "close": 3.032166, "volume": 68812.0}, {"date": "1993-10-27", "close": 3.041612, "volume": 523608.0}, {"date": "1993-10-28", "close": 3.16441, "volume": 146835.0}, {"date": "1993-10-29", "close": 3.268316, "volume": 623333.0}, {"date": "1993-11-01", "close": 3.3061, "volume": 38323.0}, {"date": "1993-11-02", "close": 3.277762, "volume": 25302.0}, {"date": "1993-11-03", "close": 3.21164, "volume": 796845.0}, {"date": "1993-11-04", "close": 3.21164, "volume": 2857929.0}, {"date": "1993-11-05", "close": 3.183302, "volume": 75270.0}, {"date": "1993-11-08", "close": 3.183302, "volume": 140165.0}, {"date": "1993-11-09", "close": 3.239978, "volume": 487084.0}, {"date": "1993-11-10", "close": 3.239978, "volume": 1315054.0}, {"date": "1993-11-11", "close": 3.249424, "volume": 356553.0}, {"date": "1993-11-12", "close": 3.21164, "volume": 195109.0}, {"date": "1993-11-15", "close": 3.287208, "volume": 119627.0}, {"date": "1993-11-16", "close": 3.249424, "volume": 93479.0}, {"date": "1993-11-17", "close": 3.25887, "volume": 332310.0}, {"date": "1993-11-18", "close": 3.25887, "volume": 187698.0}, {"date": "1993-11-19", "close": 3.268316, "volume": 68495.0}, {"date": "1993-11-22", "close": 3.21164, "volume": 43616.0}, {"date": "1993-11-23", "close": 3.11718, "volume": 158268.0}, {"date": "1993-11-24", "close": 3.145518, "volume": 643024.0}, {"date": "1993-11-25", "close": 3.16441, "volume": 392971.0}, {"date": "1993-11-26", "close": 3.183302, "volume": 20008.0}, {"date": "1993-11-29", "close": 3.21164, "volume": 493966.0}, {"date": "1993-11-30", "close": 3.287208, "volume": 412450.0}, {"date": "1993-12-01", "close": 3.25887, "volume": 95384.0}, {"date": "1993-12-02", "close": 3.3061, "volume": 571671.0}, {"date": "1993-12-03", "close": 3.296654, "volume": 53779.0}, {"date": "1993-12-06", "close": 3.25887, "volume": 97290.0}, {"date": "1993-12-07", "close": 3.239978, "volume": 88080.0}, {"date": "1993-12-08", "close": 3.221086, "volume": 281495.0}, {"date": "1993-12-09", "close": 3.21164, "volume": 150646.0}, {"date": "1993-12-10", "close": 3.16441, "volume": 264662.0}, {"date": "1993-12-13", "close": 3.183302, "volume": 98878.0}, {"date": "1993-12-14", "close": 3.136072, "volume": 365022.0}, {"date": "1993-12-15", "close": 3.192748, "volume": 197756.0}, {"date": "1993-12-16", "close": 3.145518, "volume": 116451.0}, {"date": "1993-12-17", "close": 3.16441, "volume": 329981.0}, {"date": "1993-12-20", "close": 3.21164, "volume": 19585.0}, {"date": "1993-12-21", "close": 3.21164, "volume": 324158.0}, {"date": "1993-12-22", "close": 3.21164, "volume": 132331.0}, {"date": "1993-12-23", "close": 3.25887, "volume": 581728.0}, {"date": "1993-12-24", "close": 3.3061, "volume": 1180394.0}, {"date": "1993-12-27", "close": 3.3061, "volume": null}, {"date": "1993-12-28", "close": 3.3061, "volume": null}, {"date": "1993-12-29", "close": 3.35333, "volume": 420813.0}, {"date": "1993-12-30", "close": 3.40056, "volume": 200191.0}, {"date": "1993-12-31", "close": 3.40056, "volume": 730997.0}, {"date": "1994-01-03", "close": 3.40056, "volume": null}, {"date": "1994-01-04", "close": 3.457236, "volume": 304785.0}, {"date": "1994-01-05", "close": 3.49502, "volume": 397629.0}, {"date": "1994-01-06", "close": 3.438344, "volume": 224645.0}, {"date": "1994-01-07", "close": 3.362776, "volume": 144929.0}, {"date": "1994-01-10", "close": 3.40056, "volume": 46686.0}, {"date": "1994-01-11", "close": 3.40056, "volume": 98984.0}, {"date": "1994-01-12", "close": 3.343884, "volume": 51980.0}, {"date": "1994-01-13", "close": 3.343884, "volume": 149270.0}, {"date": "1994-01-14", "close": 3.334438, "volume": 98349.0}, {"date": "1994-01-17", "close": 3.35333, "volume": 718717.0}, {"date": "1994-01-18", "close": 3.35333, "volume": 762016.0}, {"date": "1994-01-19", "close": 3.343884, "volume": 272390.0}, {"date": "1994-01-20", "close": 3.324992, "volume": 85645.0}, {"date": "1994-01-21", "close": 3.35333, "volume": 53991.0}, {"date": "1994-01-24", "close": 3.3061, "volume": 182935.0}, {"date": "1994-01-25", "close": 3.296654, "volume": 980627.0}, {"date": "1994-01-26", "close": 3.296654, "volume": null}, {"date": "1994-01-27", "close": 3.362776, "volume": 65954.0}, {"date": "1994-01-28", "close": 3.35333, "volume": 785306.0}, {"date": "1994-01-31", "close": 3.362776, "volume": 101313.0}, {"date": "1994-02-01", "close": 3.343884, "volume": 258628.0}, {"date": "1994-02-02", "close": 3.343884, "volume": 822041.0}, {"date": "1994-02-03", "close": 3.3061, "volume": 105653.0}, {"date": "1994-02-04", "close": 3.3061, "volume": 10586.0}, {"date": "1994-02-07", "close": 3.3061, "volume": 716917.0}, {"date": "1994-02-08", "close": 3.362776, "volume": 916049.0}, {"date": "1994-02-09", "close": 3.35333, "volume": 63307.0}, {"date": "1994-02-10", "close": 3.287208, "volume": 706331.0}, {"date": "1994-02-11", "close": 3.21164, "volume": 156362.0}, {"date": "1994-02-14", "close": 3.154964, "volume": 338450.0}, {"date": "1994-02-15", "close": 3.11718, "volume": 245501.0}, {"date": "1994-02-16", "close": 3.173856, "volume": 312725.0}, {"date": "1994-02-17", "close": 3.173856, "volume": 164302.0}, {"date": "1994-02-18", "close": 3.16441, "volume": 263604.0}, {"date": "1994-02-21", "close": 3.173856, "volume": 209718.0}, {"date": "1994-02-22", "close": 3.183302, "volume": 116981.0}, {"date": "1994-02-23", "close": 3.221086, "volume": 35782.0}, {"date": "1994-02-24", "close": 3.21164, "volume": 340673.0}, {"date": "1994-02-25", "close": 3.183302, "volume": 141965.0}, {"date": "1994-02-28", "close": 3.21164, "volume": 313784.0}, {"date": "1994-03-01", "close": 3.21164, "volume": 353695.0}, {"date": "1994-03-02", "close": 3.183302, "volume": 195003.0}, {"date": "1994-03-03", "close": 3.173856, "volume": 430023.0}, {"date": "1994-03-04", "close": 3.173856, "volume": 183993.0}, {"date": "1994-03-07", "close": 3.21164, "volume": 60131.0}, {"date": "1994-03-08", "close": 3.249424, "volume": 52086.0}, {"date": "1994-03-09", "close": 3.221086, "volume": 246030.0}, {"date": "1994-03-10", "close": 3.230532, "volume": 79505.0}, {"date": "1994-03-11", "close": 3.173856, "volume": 5731844.0}, {"date": "1994-03-14", "close": 3.154964, "volume": 1096019.0}, {"date": "1994-03-15", "close": 3.154964, "volume": 618145.0}, {"date": "1994-03-16", "close": 3.21164, "volume": 135401.0}, {"date": "1994-03-17", "close": 3.202194, "volume": 14927.0}, {"date": "1994-03-18", "close": 3.192748, "volume": 32395.0}, {"date": "1994-03-21", "close": 3.183302, "volume": 23290.0}, {"date": "1994-03-22", "close": 3.183302, "volume": 114969.0}, {"date": "1994-03-23", "close": 3.154964, "volume": 378149.0}, {"date": "1994-03-24", "close": 3.145518, "volume": 269003.0}, {"date": "1994-03-25", "close": 3.136072, "volume": 711836.0}, {"date": "1994-03-28", "close": 3.107734, "volume": 127779.0}, {"date": "1994-03-29", "close": 3.136072, "volume": 276731.0}, {"date": "1994-03-30", "close": 3.107734, "volume": 213953.0}, {"date": "1994-03-31", "close": 3.06995, "volume": 959983.0}, {"date": "1994-04-01", "close": 3.06995, "volume": null}, {"date": "1994-04-04", "close": 3.06995, "volume": null}, {"date": "1994-04-05", "close": 3.06995, "volume": 304256.0}, {"date": "1994-04-06", "close": 3.107734, "volume": 146094.0}, {"date": "1994-04-07", "close": 3.088842, "volume": 617934.0}, {"date": "1994-04-08", "close": 3.088842, "volume": 125238.0}, {"date": "1994-04-11", "close": 3.088842, "volume": 25408.0}, {"date": "1994-04-12", "close": 3.079396, "volume": 761275.0}, {"date": "1994-04-13", "close": 2.97549, "volume": 248571.0}, {"date": "1994-04-14", "close": 3.06995, "volume": 231103.0}, {"date": "1994-04-15", "close": 2.994382, "volume": 289435.0}, {"date": "1994-04-18", "close": 3.060504, "volume": 58649.0}, {"date": "1994-04-19", "close": 2.984936, "volume": 210883.0}, {"date": "1994-04-20", "close": 2.97549, "volume": 582786.0}, {"date": "1994-04-21", "close": 2.984936, "volume": 586915.0}, {"date": "1994-04-22", "close": 2.966044, "volume": 595490.0}, {"date": "1994-04-25", "close": 2.966044, "volume": null}, {"date": "1994-04-26", "close": 2.97549, "volume": 202837.0}, {"date": "1994-04-27", "close": 2.97549, "volume": 2518103.0}, {"date": "1994-04-28", "close": 2.966044, "volume": 1095702.0}, {"date": "1994-04-29", "close": 2.994382, "volume": 157421.0}, {"date": "1994-05-02", "close": 2.994382, "volume": 82045.0}, {"date": "1994-05-03", "close": 2.966044, "volume": 77917.0}, {"date": "1994-05-04", "close": 2.92826, "volume": 153610.0}, {"date": "1994-05-05", "close": 2.88103, "volume": 91256.0}, {"date": "1994-05-06", "close": 2.918814, "volume": 57908.0}, {"date": "1994-05-09", "close": 2.909368, "volume": 59390.0}, {"date": "1994-05-10", "close": 2.862138, "volume": 317065.0}, {"date": "1994-05-11", "close": 2.88103, "volume": 2475651.0}, {"date": "1994-05-12", "close": 2.8338, "volume": 1507834.0}, {"date": "1994-05-13", "close": 2.88103, "volume": 4312302.0}, {"date": "1994-05-16", "close": 2.871584, "volume": 195109.0}, {"date": "1994-05-17", "close": 2.862138, "volume": 379420.0}, {"date": "1994-05-18", "close": 2.862138, "volume": 656998.0}, {"date": "1994-05-19", "close": 2.871584, "volume": 799068.0}, {"date": "1994-05-20", "close": 2.8338, "volume": 660068.0}, {"date": "1994-05-23", "close": 2.909368, "volume": 171713.0}, {"date": "1994-05-24", "close": 2.899922, "volume": 344061.0}, {"date": "1994-05-25", "close": 2.871584, "volume": 60237.0}, {"date": "1994-05-26", "close": 2.852692, "volume": 666314.0}, {"date": "1994-05-27", "close": 2.862138, "volume": 151387.0}, {"date": "1994-05-30", "close": 2.890476, "volume": 92738.0}, {"date": "1994-05-31", "close": 2.862138, "volume": 955748.0}, {"date": "1994-06-01", "close": 2.862138, "volume": 1465276.0}, {"date": "1994-06-02", "close": 2.843246, "volume": 673513.0}, {"date": "1994-06-03", "close": 2.852692, "volume": 517891.0}, {"date": "1994-06-06", "close": 2.852692, "volume": 592526.0}, {"date": "1994-06-07", "close": 2.862138, "volume": 555791.0}, {"date": "1994-06-08", "close": 2.862138, "volume": 401122.0}, {"date": "1994-06-09", "close": 2.871584, "volume": 1105547.0}, {"date": "1994-06-10", "close": 2.862138, "volume": 71035.0}, {"date": "1994-06-13", "close": 2.862138, "volume": null}, {"date": "1994-06-14", "close": 2.88103, "volume": 64789.0}, {"date": "1994-06-15", "close": 2.909368, "volume": 269426.0}, {"date": "1994-06-16", "close": 2.909368, "volume": 669807.0}, {"date": "1994-06-17", "close": 2.899922, "volume": 383443.0}, {"date": "1994-06-20", "close": 2.862138, "volume": 212577.0}, {"date": "1994-06-21", "close": 2.890476, "volume": 210989.0}, {"date": "1994-06-22", "close": 2.88103, "volume": 242642.0}, {"date": "1994-06-23", "close": 2.871584, "volume": 1218611.0}, {"date": "1994-06-24", "close": 2.88103, "volume": 820982.0}, {"date": "1994-06-27", "close": 2.852692, "volume": 649481.0}, {"date": "1994-06-28", "close": 2.899922, "volume": 722952.0}, {"date": "1994-06-29", "close": 2.890476, "volume": 667267.0}, {"date": "1994-06-30", "close": 2.88103, "volume": 129896.0}, {"date": "1994-07-01", "close": 2.852692, "volume": 1339721.0}, {"date": "1994-07-04", "close": 2.843246, "volume": 356447.0}, {"date": "1994-07-05", "close": 2.8338, "volume": 706754.0}, {"date": "1994-07-06", "close": 2.824354, "volume": 543193.0}, {"date": "1994-07-07", "close": 2.805462, "volume": 497565.0}, {"date": "1994-07-08", "close": 2.8338, "volume": 501270.0}, {"date": "1994-07-11", "close": 2.8338, "volume": 187169.0}, {"date": "1994-07-12", "close": 2.814908, "volume": 42981.0}, {"date": "1994-07-13", "close": 2.805462, "volume": 427588.0}, {"date": "1994-07-14", "close": 2.78657, "volume": 527313.0}, {"date": "1994-07-15", "close": 2.78657, "volume": 1485497.0}, {"date": "1994-07-18", "close": 2.805462, "volume": 248677.0}, {"date": "1994-07-19", "close": 2.8338, "volume": 138789.0}, {"date": "1994-07-20", "close": 2.843246, "volume": 79928.0}, {"date": "1994-07-21", "close": 2.890476, "volume": 17574.0}, {"date": "1994-07-22", "close": 2.97549, "volume": 1707284.0}, {"date": "1994-07-25", "close": 2.899922, "volume": 125238.0}, {"date": "1994-07-26", "close": 2.909368, "volume": 265933.0}, {"date": "1994-07-27", "close": 2.88103, "volume": 98243.0}, {"date": "1994-07-28", "close": 2.937706, "volume": 41605.0}, {"date": "1994-07-29", "close": 2.947152, "volume": 183993.0}, {"date": "1994-08-01", "close": 2.966044, "volume": 113381.0}, {"date": "1994-08-02", "close": 2.97549, "volume": 271014.0}, {"date": "1994-08-03", "close": 2.956598, "volume": 42769.0}, {"date": "1994-08-04", "close": 2.97549, "volume": 327546.0}, {"date": "1994-08-05", "close": 2.97549, "volume": 63731.0}, {"date": "1994-08-08", "close": 2.88103, "volume": 66271.0}, {"date": "1994-08-09", "close": 2.92826, "volume": 186005.0}, {"date": "1994-08-10", "close": 2.909368, "volume": 317806.0}, {"date": "1994-08-11", "close": 2.88103, "volume": 784882.0}, {"date": "1994-08-12", "close": 2.78657, "volume": 137519.0}, {"date": "1994-08-15", "close": 2.767678, "volume": 88080.0}, {"date": "1994-08-16", "close": 2.73934, "volume": 210248.0}, {"date": "1994-08-17", "close": 2.73934, "volume": 538535.0}, {"date": "1994-08-18", "close": 2.767678, "volume": 170866.0}, {"date": "1994-08-19", "close": 2.73934, "volume": 84798.0}, {"date": "1994-08-22", "close": 2.73934, "volume": 32818.0}, {"date": "1994-08-23", "close": 2.758232, "volume": 72306.0}, {"date": "1994-08-24", "close": 2.73934, "volume": 118886.0}, {"date": "1994-08-25", "close": 2.796016, "volume": 273978.0}, {"date": "1994-08-26", "close": 2.78657, "volume": 368092.0}, {"date": "1994-08-29", "close": 2.843246, "volume": 228668.0}, {"date": "1994-08-30", "close": 2.78657, "volume": 548592.0}, {"date": "1994-08-31", "close": 2.78657, "volume": 2992695.0}, {"date": "1994-09-01", "close": 2.748786, "volume": 511328.0}, {"date": "1994-09-02", "close": 2.73934, "volume": 243595.0}, {"date": "1994-09-05", "close": 2.69211, "volume": 425789.0}, {"date": "1994-09-06", "close": 2.729894, "volume": 214165.0}, {"date": "1994-09-07", "close": 2.758232, "volume": 312302.0}, {"date": "1994-09-08", "close": 2.758232, "volume": 324794.0}, {"date": "1994-09-09", "close": 2.78657, "volume": 820559.0}, {"date": "1994-09-12", "close": 2.720448, "volume": 200402.0}, {"date": "1994-09-13", "close": 2.69211, "volume": 861105.0}, {"date": "1994-09-14", "close": 2.729894, "volume": 946644.0}, {"date": "1994-09-15", "close": 2.814908, "volume": 184628.0}, {"date": "1994-09-16", "close": 2.814908, "volume": 226869.0}, {"date": "1994-09-19", "close": 2.78657, "volume": 235761.0}, {"date": "1994-09-20", "close": 2.711002, "volume": 253441.0}, {"date": "1994-09-21", "close": 2.654326, "volume": 842155.0}, {"date": "1994-09-22", "close": 2.673218, "volume": 53885.0}, {"date": "1994-09-23", "close": 2.701556, "volume": 104806.0}, {"date": "1994-09-26", "close": 2.720448, "volume": 64472.0}, {"date": "1994-09-27", "close": 2.73934, "volume": 189075.0}, {"date": "1994-09-28", "close": 2.73934, "volume": 1114652.0}, {"date": "1994-09-29", "close": 2.73934, "volume": 294410.0}, {"date": "1994-09-30", "close": 2.73934, "volume": 474381.0}, {"date": "1994-10-03", "close": 2.73934, "volume": 14821.0}, {"date": "1994-10-04", "close": 2.69211, "volume": 122486.0}, {"date": "1994-10-05", "close": 2.720448, "volume": 650963.0}, {"date": "1994-10-06", "close": 2.69211, "volume": 70718.0}, {"date": "1994-10-07", "close": 2.69211, "volume": 19373.0}, {"date": "1994-10-10", "close": 2.69211, "volume": 340991.0}, {"date": "1994-10-11", "close": 2.69211, "volume": 48169.0}, {"date": "1994-10-12", "close": 2.73934, "volume": 21914.0}, {"date": "1994-10-13", "close": 2.663772, "volume": 48063.0}, {"date": "1994-10-14", "close": 2.59765, "volume": 479356.0}, {"date": "1994-10-17", "close": 2.607096, "volume": 186640.0}, {"date": "1994-10-18", "close": 2.616542, "volume": 266462.0}, {"date": "1994-10-19", "close": 2.55042, "volume": 264239.0}, {"date": "1994-10-20", "close": 2.64488, "volume": 709824.0}, {"date": "1994-10-21", "close": 2.69211, "volume": 2654880.0}, {"date": "1994-10-24", "close": 2.73934, "volume": 285200.0}, {"date": "1994-10-25", "close": 2.701556, "volume": 357294.0}, {"date": "1994-10-26", "close": 2.720448, "volume": 62566.0}, {"date": "1994-10-27", "close": 2.720448, "volume": 111582.0}, {"date": "1994-10-28", "close": 2.701556, "volume": 71247.0}, {"date": "1994-10-31", "close": 2.748786, "volume": 356341.0}, {"date": "1994-11-01", "close": 2.758232, "volume": 229515.0}, {"date": "1994-11-02", "close": 2.720448, "volume": 618145.0}, {"date": "1994-11-03", "close": 2.73934, "volume": 541181.0}, {"date": "1994-11-04", "close": 2.720448, "volume": 915943.0}, {"date": "1994-11-07", "close": 2.701556, "volume": 77917.0}, {"date": "1994-11-08", "close": 2.73934, "volume": 62990.0}, {"date": "1994-11-09", "close": 2.73934, "volume": 1629579.0}, {"date": "1994-11-10", "close": 2.758232, "volume": 1209083.0}, {"date": "1994-11-11", "close": 2.758232, "volume": 550392.0}, {"date": "1994-11-14", "close": 2.73934, "volume": 209824.0}, {"date": "1994-11-15", "close": 2.758232, "volume": 125026.0}, {"date": "1994-11-16", "close": 2.767678, "volume": 168431.0}, {"date": "1994-11-17", "close": 2.73934, "volume": 1426106.0}, {"date": "1994-11-18", "close": 2.720448, "volume": 273978.0}, {"date": "1994-11-21", "close": 2.720448, "volume": 97290.0}, {"date": "1994-11-22", "close": 2.663772, "volume": 82892.0}, {"date": "1994-11-23", "close": 2.663772, "volume": 52721.0}, {"date": "1994-11-24", "close": 2.711002, "volume": 141965.0}, {"date": "1994-11-25", "close": 2.711002, "volume": 550180.0}, {"date": "1994-11-28", "close": 2.701556, "volume": 173089.0}, {"date": "1994-11-29", "close": 2.682664, "volume": 80034.0}, {"date": "1994-11-30", "close": 2.64488, "volume": 328711.0}, {"date": "1994-12-01", "close": 2.69211, "volume": 71776.0}, {"date": "1994-12-02", "close": 2.701556, "volume": 72835.0}, {"date": "1994-12-05", "close": 2.701556, "volume": 347978.0}, {"date": "1994-12-06", "close": 2.711002, "volume": 537370.0}, {"date": "1994-12-07", "close": 2.701556, "volume": 503494.0}, {"date": "1994-12-08", "close": 2.720448, "volume": 515562.0}, {"date": "1994-12-09", "close": 2.711002, "volume": 713424.0}, {"date": "1994-12-12", "close": 2.701556, "volume": 410968.0}, {"date": "1994-12-13", "close": 2.720448, "volume": 645776.0}, {"date": "1994-12-14", "close": 2.767678, "volume": 112640.0}, {"date": "1994-12-15", "close": 2.767678, "volume": 500953.0}, {"date": "1994-12-16", "close": 2.777124, "volume": 513868.0}, {"date": "1994-12-19", "close": 2.777124, "volume": 217658.0}, {"date": "1994-12-20", "close": 2.748786, "volume": 163561.0}, {"date": "1994-12-21", "close": 2.748786, "volume": 252700.0}, {"date": "1994-12-22", "close": 2.73934, "volume": 1134978.0}, {"date": "1994-12-23", "close": 2.73934, "volume": 569553.0}, {"date": "1994-12-26", "close": 2.73934, "volume": null}, {"date": "1994-12-27", "close": 2.73934, "volume": null}, {"date": "1994-12-28", "close": 2.777124, "volume": 160068.0}, {"date": "1994-12-29", "close": 2.777124, "volume": 428224.0}, {"date": "1994-12-30", "close": 2.78657, "volume": 394453.0}, {"date": "1995-01-02", "close": 2.78657, "volume": null}, {"date": "1995-01-03", "close": 2.73934, "volume": 296210.0}, {"date": "1995-01-04", "close": 2.69211, "volume": 325005.0}, {"date": "1995-01-05", "close": 2.69211, "volume": 483803.0}, {"date": "1995-01-06", "close": 2.729894, "volume": 19585.0}, {"date": "1995-01-09", "close": 2.701556, "volume": 110417.0}, {"date": "1995-01-10", "close": 2.711002, "volume": 253229.0}, {"date": "1995-01-11", "close": 2.711002, "volume": 32183.0}, {"date": "1995-01-12", "close": 2.720448, "volume": 163455.0}, {"date": "1995-01-13", "close": 2.758232, "volume": 87656.0}, {"date": "1995-01-16", "close": 2.758232, "volume": 320030.0}, {"date": "1995-01-17", "close": 2.73934, "volume": 1430658.0}, {"date": "1995-01-18", "close": 2.73934, "volume": 65954.0}, {"date": "1995-01-19", "close": 2.758232, "volume": 145458.0}, {"date": "1995-01-20", "close": 2.758232, "volume": 105759.0}, {"date": "1995-01-23", "close": 2.701556, "volume": 563095.0}, {"date": "1995-01-24", "close": 2.673218, "volume": 155939.0}, {"date": "1995-01-25", "close": 2.69211, "volume": 883972.0}, {"date": "1995-01-26", "close": 2.69211, "volume": null}, {"date": "1995-01-27", "close": 2.69211, "volume": 210354.0}, {"date": "1995-01-30", "close": 2.729894, "volume": 28795.0}, {"date": "1995-01-31", "close": 2.720448, "volume": 52086.0}, {"date": "1995-02-01", "close": 2.748786, "volume": 328816.0}, {"date": "1995-02-02", "close": 2.78657, "volume": 146411.0}, {"date": "1995-02-03", "close": 2.78657, "volume": 230786.0}, {"date": "1995-02-06", "close": 2.852692, "volume": 263921.0}, {"date": "1995-02-07", "close": 2.862138, "volume": 372221.0}, {"date": "1995-02-08", "close": 2.843246, "volume": 696909.0}, {"date": "1995-02-09", "close": 2.777124, "volume": 768791.0}, {"date": "1995-02-10", "close": 2.777124, "volume": 1004976.0}, {"date": "1995-02-13", "close": 2.78657, "volume": 377726.0}, {"date": "1995-02-14", "close": 2.758232, "volume": 363752.0}, {"date": "1995-02-15", "close": 2.805462, "volume": 75058.0}, {"date": "1995-02-16", "close": 2.8338, "volume": 2207707.0}, {"date": "1995-02-17", "close": 2.8338, "volume": 701355.0}, {"date": "1995-02-20", "close": 2.814908, "volume": 64578.0}, {"date": "1995-02-21", "close": 2.814908, "volume": 112323.0}, {"date": "1995-02-22", "close": 2.824354, "volume": 218717.0}, {"date": "1995-02-23", "close": 2.871584, "volume": 527631.0}, {"date": "1995-02-24", "close": 2.88103, "volume": 351577.0}, {"date": "1995-02-27", "close": 2.862138, "volume": 175312.0}, {"date": "1995-02-28", "close": 2.871584, "volume": 212894.0}, {"date": "1995-03-01", "close": 2.88103, "volume": 1342050.0}, {"date": "1995-03-02", "close": 2.88103, "volume": 114652.0}, {"date": "1995-03-03", "close": 2.852692, "volume": 73364.0}, {"date": "1995-03-06", "close": 2.824354, "volume": 240949.0}, {"date": "1995-03-07", "close": 2.852692, "volume": 30383.0}, {"date": "1995-03-08", "close": 2.824354, "volume": 70188.0}, {"date": "1995-03-09", "close": 2.871584, "volume": 164302.0}, {"date": "1995-03-10", "close": 2.88103, "volume": 440080.0}, {"date": "1995-03-13", "close": 2.890476, "volume": 615922.0}, {"date": "1995-03-14", "close": 2.899922, "volume": 167902.0}, {"date": "1995-03-15", "close": 2.956598, "volume": 120580.0}, {"date": "1995-03-16", "close": 2.97549, "volume": 279589.0}, {"date": "1995-03-17", "close": 2.994382, "volume": 2403557.0}, {"date": "1995-03-20", "close": 3.003828, "volume": 775778.0}, {"date": "1995-03-21", "close": 2.984936, "volume": 781389.0}, {"date": "1995-03-22", "close": 2.966044, "volume": 24137.0}, {"date": "1995-03-23", "close": 2.947152, "volume": 55156.0}, {"date": "1995-03-24", "close": 2.984936, "volume": 678277.0}, {"date": "1995-03-27", "close": 2.984936, "volume": 103007.0}, {"date": "1995-03-28", "close": 2.947152, "volume": 145882.0}, {"date": "1995-03-29", "close": 2.956598, "volume": 208977.0}, {"date": "1995-03-30", "close": 2.947152, "volume": 326593.0}, {"date": "1995-03-31", "close": 2.984936, "volume": 359729.0}, {"date": "1995-04-03", "close": 2.984936, "volume": 1723481.0}, {"date": "1995-04-04", "close": 3.051058, "volume": 446962.0}, {"date": "1995-04-05", "close": 3.126626, "volume": 692462.0}, {"date": "1995-04-06", "close": 3.098288, "volume": 564578.0}, {"date": "1995-04-07", "close": 3.06995, "volume": 542028.0}, {"date": "1995-04-10", "close": 3.060504, "volume": 53779.0}, {"date": "1995-04-11", "close": 3.060504, "volume": 107770.0}, {"date": "1995-04-12", "close": 3.041612, "volume": 45840.0}, {"date": "1995-04-13", "close": 3.06995, "volume": 952996.0}, {"date": "1995-04-14", "close": 3.06995, "volume": null}, {"date": "1995-04-17", "close": 3.06995, "volume": null}, {"date": "1995-04-18", "close": 3.041612, "volume": 610841.0}, {"date": "1995-04-19", "close": 2.994382, "volume": 568600.0}, {"date": "1995-04-20", "close": 2.984936, "volume": 516197.0}, {"date": "1995-04-21", "close": 2.937706, "volume": 393288.0}, {"date": "1995-04-24", "close": 2.956598, "volume": 129685.0}, {"date": "1995-04-25", "close": 2.956598, "volume": null}, {"date": "1995-04-26", "close": 2.956598, "volume": 663561.0}, {"date": "1995-04-27", "close": 3.032166, "volume": 87127.0}, {"date": "1995-04-28", "close": 3.06995, "volume": 598243.0}, {"date": "1995-05-01", "close": 3.041612, "volume": 26996.0}, {"date": "1995-05-02", "close": 3.051058, "volume": 124285.0}, {"date": "1995-05-03", "close": 3.060504, "volume": 107770.0}, {"date": "1995-05-04", "close": 3.098288, "volume": 757675.0}, {"date": "1995-05-05", "close": 3.107734, "volume": 1290917.0}, {"date": "1995-05-08", "close": 3.098288, "volume": 312407.0}, {"date": "1995-05-09", "close": 3.11718, "volume": 218823.0}, {"date": "1995-05-10", "close": 3.098288, "volume": 176053.0}, {"date": "1995-05-11", "close": 3.041612, "volume": 611687.0}, {"date": "1995-05-12", "close": 3.041612, "volume": 28689.0}, {"date": "1995-05-15", "close": 3.060504, "volume": 370421.0}, {"date": "1995-05-16", "close": 3.041612, "volume": 44569.0}, {"date": "1995-05-17", "close": 3.003828, "volume": 595914.0}, {"date": "1995-05-18", "close": 3.02272, "volume": 35041.0}, {"date": "1995-05-19", "close": 2.97549, "volume": 447914.0}, {"date": "1995-05-22", "close": 2.966044, "volume": 12492.0}, {"date": "1995-05-23", "close": 3.032166, "volume": 245077.0}, {"date": "1995-05-24", "close": 3.06995, "volume": 272390.0}, {"date": "1995-05-25", "close": 3.088842, "volume": 1152763.0}, {"date": "1995-05-26", "close": 3.098288, "volume": 1093902.0}, {"date": "1995-05-29", "close": 3.11718, "volume": 275461.0}, {"date": "1995-05-30", "close": 3.136072, "volume": 84268.0}, {"date": "1995-05-31", "close": 3.145518, "volume": 1497883.0}, {"date": "1995-06-01", "close": 3.136072, "volume": 172136.0}, {"date": "1995-06-02", "close": 3.126626, "volume": 608300.0}, {"date": "1995-06-05", "close": 3.136072, "volume": 280436.0}, {"date": "1995-06-06", "close": 3.16441, "volume": 552615.0}, {"date": "1995-06-07", "close": 3.16441, "volume": 793140.0}, {"date": "1995-06-08", "close": 3.098288, "volume": 635295.0}, {"date": "1995-06-09", "close": 3.088842, "volume": 210248.0}, {"date": "1995-06-12", "close": 3.088842, "volume": null}, {"date": "1995-06-13", "close": 3.06995, "volume": 166526.0}, {"date": "1995-06-14", "close": 3.060504, "volume": 368622.0}, {"date": "1995-06-15", "close": 3.041612, "volume": 321088.0}, {"date": "1995-06-16", "close": 3.051058, "volume": 645247.0}, {"date": "1995-06-19", "close": 3.098288, "volume": 144294.0}, {"date": "1995-06-20", "close": 3.079396, "volume": 152975.0}, {"date": "1995-06-21", "close": 3.060504, "volume": 845014.0}, {"date": "1995-06-22", "close": 3.060504, "volume": 16197.0}, {"date": "1995-06-23", "close": 3.051058, "volume": 561719.0}, {"date": "1995-06-26", "close": 3.088842, "volume": 349460.0}, {"date": "1995-06-27", "close": 3.06995, "volume": 285412.0}, {"date": "1995-06-28", "close": 3.060504, "volume": 441351.0}, {"date": "1995-06-29", "close": 3.06995, "volume": 463900.0}, {"date": "1995-06-30", "close": 3.098288, "volume": 821194.0}, {"date": "1995-07-03", "close": 3.06995, "volume": 676265.0}, {"date": "1995-07-04", "close": 3.079396, "volume": 684946.0}, {"date": "1995-07-05", "close": 3.06995, "volume": 171078.0}, {"date": "1995-07-06", "close": 3.02272, "volume": 2639530.0}, {"date": "1995-07-07", "close": 3.003828, "volume": 345649.0}, {"date": "1995-07-10", "close": 3.060504, "volume": 375926.0}, {"date": "1995-07-11", "close": 3.079396, "volume": 1851366.0}, {"date": "1995-07-12", "close": 3.032166, "volume": 383019.0}, {"date": "1995-07-13", "close": 3.088842, "volume": 429917.0}, {"date": "1995-07-14", "close": 3.06995, "volume": 541287.0}, {"date": "1995-07-17", "close": 3.079396, "volume": 410968.0}, {"date": "1995-07-18", "close": 3.079396, "volume": 292928.0}, {"date": "1995-07-19", "close": 3.060504, "volume": 260428.0}, {"date": "1995-07-20", "close": 3.060504, "volume": 781071.0}, {"date": "1995-07-21", "close": 3.06995, "volume": 636566.0}, {"date": "1995-07-24", "close": 3.032166, "volume": 78658.0}, {"date": "1995-07-25", "close": 3.060504, "volume": 267415.0}, {"date": "1995-07-26", "close": 3.051058, "volume": 127144.0}, {"date": "1995-07-27", "close": 3.041612, "volume": 204425.0}, {"date": "1995-07-28", "close": 3.051058, "volume": 193203.0}, {"date": "1995-07-31", "close": 3.003828, "volume": 220517.0}, {"date": "1995-08-01", "close": 3.013274, "volume": 1542558.0}, {"date": "1995-08-02", "close": 3.003828, "volume": 155939.0}, {"date": "1995-08-03", "close": 3.02272, "volume": 390642.0}, {"date": "1995-08-04", "close": 3.041612, "volume": 56426.0}, {"date": "1995-08-07", "close": 3.06995, "volume": 61931.0}, {"date": "1995-08-08", "close": 3.06995, "volume": 167161.0}, {"date": "1995-08-09", "close": 3.032166, "volume": 628732.0}, {"date": "1995-08-10", "close": 2.918814, "volume": 264027.0}, {"date": "1995-08-11", "close": 2.890476, "volume": 421237.0}, {"date": "1995-08-14", "close": 2.88103, "volume": 86598.0}, {"date": "1995-08-15", "close": 2.890476, "volume": 58649.0}, {"date": "1995-08-16", "close": 2.909368, "volume": 272285.0}, {"date": "1995-08-17", "close": 2.899922, "volume": 285412.0}, {"date": "1995-08-18", "close": 2.899922, "volume": 815583.0}, {"date": "1995-08-21", "close": 2.899922, "volume": 222210.0}, {"date": "1995-08-22", "close": 2.890476, "volume": 363223.0}, {"date": "1995-08-23", "close": 2.890476, "volume": 1788905.0}, {"date": "1995-08-24", "close": 2.899922, "volume": 649270.0}, {"date": "1995-08-25", "close": 2.871584, "volume": 710989.0}, {"date": "1995-08-28", "close": 2.862138, "volume": 288376.0}, {"date": "1995-08-29", "close": 2.8338, "volume": 444950.0}, {"date": "1995-08-30", "close": 2.862138, "volume": 1039805.0}, {"date": "1995-08-31", "close": 2.88103, "volume": 407262.0}, {"date": "1995-09-01", "close": 2.862138, "volume": 465065.0}, {"date": "1995-09-04", "close": 2.862138, "volume": 221787.0}, {"date": "1995-09-05", "close": 2.862138, "volume": 975969.0}, {"date": "1995-09-06", "close": 2.862138, "volume": 393182.0}, {"date": "1995-09-07", "close": 2.88103, "volume": 3343426.0}, {"date": "1995-09-08", "close": 2.890476, "volume": 639530.0}, {"date": "1995-09-11", "close": 2.899922, "volume": 48698.0}, {"date": "1995-09-12", "close": 2.92826, "volume": 335062.0}, {"date": "1995-09-13", "close": 2.947152, "volume": 395935.0}, {"date": "1995-09-14", "close": 2.909368, "volume": 850625.0}, {"date": "1995-09-15", "close": 2.909368, "volume": 122697.0}, {"date": "1995-09-18", "close": 2.937706, "volume": 159538.0}, {"date": "1995-09-19", "close": 2.97549, "volume": 236290.0}, {"date": "1995-09-20", "close": 2.956598, "volume": 141012.0}, {"date": "1995-09-21", "close": 2.918814, "volume": 318865.0}, {"date": "1995-09-22", "close": 2.918814, "volume": 712047.0}, {"date": "1995-09-25", "close": 2.909368, "volume": 957548.0}, {"date": "1995-09-26", "close": 2.909368, "volume": 209401.0}, {"date": "1995-09-27", "close": 2.890476, "volume": 1073682.0}, {"date": "1995-09-28", "close": 2.918814, "volume": 1784247.0}, {"date": "1995-09-29", "close": 2.918814, "volume": 370421.0}, {"date": "1995-10-02", "close": 2.899922, "volume": 9528.0}, {"date": "1995-10-03", "close": 2.88103, "volume": 877832.0}, {"date": "1995-10-04", "close": 2.862138, "volume": 364493.0}, {"date": "1995-10-05", "close": 2.88103, "volume": 99831.0}, {"date": "1995-10-06", "close": 2.871584, "volume": 166631.0}, {"date": "1995-10-09", "close": 2.871584, "volume": 166102.0}, {"date": "1995-10-10", "close": 2.871584, "volume": 280965.0}, {"date": "1995-10-11", "close": 2.88103, "volume": 411815.0}, {"date": "1995-10-12", "close": 2.890476, "volume": 96972.0}, {"date": "1995-10-13", "close": 2.88103, "volume": 234385.0}, {"date": "1995-10-16", "close": 2.890476, "volume": 290493.0}, {"date": "1995-10-17", "close": 2.88103, "volume": 285941.0}, {"date": "1995-10-18", "close": 2.871584, "volume": 541605.0}, {"date": "1995-10-19", "close": 2.852692, "volume": 716176.0}, {"date": "1995-10-20", "close": 2.88103, "volume": 238196.0}, {"date": "1995-10-23", "close": 2.88103, "volume": 134766.0}, {"date": "1995-10-24", "close": 2.88103, "volume": 556320.0}, {"date": "1995-10-25", "close": 2.890476, "volume": 470464.0}, {"date": "1995-10-26", "close": 2.899922, "volume": 710142.0}, {"date": "1995-10-27", "close": 2.88103, "volume": 172242.0}, {"date": "1995-10-30", "close": 2.890476, "volume": 219564.0}, {"date": "1995-10-31", "close": 2.899922, "volume": 87021.0}, {"date": "1995-11-01", "close": 2.862138, "volume": 497459.0}, {"date": "1995-11-02", "close": 2.871584, "volume": 111687.0}, {"date": "1995-11-03", "close": 2.871584, "volume": 474063.0}, {"date": "1995-11-06", "close": 2.890476, "volume": 151069.0}, {"date": "1995-11-07", "close": 2.871584, "volume": 194262.0}, {"date": "1995-11-08", "close": 2.871584, "volume": 331251.0}, {"date": "1995-11-09", "close": 2.909368, "volume": 332310.0}, {"date": "1995-11-10", "close": 2.899922, "volume": 268473.0}, {"date": "1995-11-13", "close": 2.890476, "volume": 42028.0}, {"date": "1995-11-14", "close": 2.88103, "volume": 289541.0}, {"date": "1995-11-15", "close": 2.890476, "volume": 175418.0}, {"date": "1995-11-16", "close": 2.88103, "volume": 457866.0}, {"date": "1995-11-17", "close": 2.899922, "volume": 802985.0}, {"date": "1995-11-20", "close": 2.918814, "volume": 376032.0}, {"date": "1995-11-21", "close": 2.92826, "volume": 329981.0}, {"date": "1995-11-22", "close": 2.92826, "volume": 370951.0}, {"date": "1995-11-23", "close": 2.918814, "volume": 354859.0}, {"date": "1995-11-24", "close": 2.918814, "volume": 332733.0}, {"date": "1995-11-27", "close": 2.918814, "volume": 127991.0}, {"date": "1995-11-28", "close": 2.890476, "volume": 551980.0}, {"date": "1995-11-29", "close": 2.88103, "volume": 71459.0}, {"date": "1995-11-30", "close": 2.899922, "volume": 337391.0}, {"date": "1995-12-01", "close": 2.899922, "volume": 241901.0}, {"date": "1995-12-04", "close": 2.918814, "volume": 257781.0}, {"date": "1995-12-05", "close": 2.918814, "volume": 255452.0}, {"date": "1995-12-06", "close": 2.909368, "volume": 440080.0}, {"date": "1995-12-07", "close": 2.92826, "volume": 424730.0}, {"date": "1995-12-08", "close": 2.92826, "volume": 307538.0}, {"date": "1995-12-11", "close": 2.918814, "volume": 228986.0}, {"date": "1995-12-12", "close": 2.918814, "volume": 370527.0}, {"date": "1995-12-13", "close": 2.92826, "volume": 971205.0}, {"date": "1995-12-14", "close": 2.909368, "volume": 1798433.0}, {"date": "1995-12-15", "close": 2.918814, "volume": 152128.0}, {"date": "1995-12-18", "close": 2.909368, "volume": 152869.0}, {"date": "1995-12-19", "close": 2.890476, "volume": 867563.0}, {"date": "1995-12-20", "close": 2.909368, "volume": 1650646.0}, {"date": "1995-12-21", "close": 2.909368, "volume": 535888.0}, {"date": "1995-12-22", "close": 2.918814, "volume": 2144506.0}, {"date": "1995-12-25", "close": 2.918814, "volume": null}, {"date": "1995-12-26", "close": 2.918814, "volume": null}, {"date": "1995-12-27", "close": 2.918814, "volume": 95173.0}, {"date": "1995-12-28", "close": 2.92826, "volume": 503599.0}, {"date": "1995-12-29", "close": 2.92826, "volume": 198073.0}, {"date": "1996-01-01", "close": 2.92826, "volume": null}, {"date": "1996-01-02", "close": 2.947152, "volume": 152128.0}, {"date": "1996-01-03", "close": 2.984936, "volume": 566589.0}, {"date": "1996-01-04", "close": 3.003828, "volume": 170972.0}, {"date": "1996-01-05", "close": 3.02272, "volume": 225598.0}, {"date": "1996-01-08", "close": 3.079396, "volume": 180817.0}, {"date": "1996-01-09", "close": 3.06995, "volume": 173301.0}, {"date": "1996-01-10", "close": 3.041612, "volume": 632860.0}, {"date": "1996-01-11", "close": 3.032166, "volume": 271332.0}, {"date": "1996-01-12", "close": 3.032166, "volume": 248994.0}, {"date": "1996-01-15", "close": 3.02272, "volume": 258840.0}, {"date": "1996-01-16", "close": 3.041612, "volume": 399322.0}, {"date": "1996-01-17", "close": 3.060504, "volume": 314525.0}, {"date": "1996-01-18", "close": 3.060504, "volume": 703367.0}, {"date": "1996-01-19", "close": 3.079396, "volume": 518420.0}, {"date": "1996-01-22", "close": 3.079396, "volume": 670972.0}, {"date": "1996-01-23", "close": 3.02272, "volume": 113593.0}, {"date": "1996-01-24", "close": 3.02272, "volume": 102689.0}, {"date": "1996-01-25", "close": 3.060504, "volume": 916790.0}, {"date": "1996-01-26", "close": 3.060504, "volume": null}, {"date": "1996-01-29", "close": 3.060504, "volume": 602266.0}, {"date": "1996-01-30", "close": 3.06995, "volume": 274296.0}, {"date": "1996-01-31", "close": 3.060504, "volume": 439234.0}, {"date": "1996-02-01", "close": 3.02272, "volume": 439128.0}, {"date": "1996-02-02", "close": 3.041612, "volume": 100254.0}, {"date": "1996-02-05", "close": 3.013274, "volume": 291023.0}, {"date": "1996-02-06", "close": 3.02272, "volume": 297798.0}, {"date": "1996-02-07", "close": 3.02272, "volume": 1371057.0}, {"date": "1996-02-08", "close": 2.899922, "volume": 150858.0}, {"date": "1996-02-09", "close": 2.909368, "volume": 1548380.0}, {"date": "1996-02-12", "close": 2.899922, "volume": 47957.0}, {"date": "1996-02-13", "close": 2.92826, "volume": 255981.0}, {"date": "1996-02-14", "close": 2.947152, "volume": 277790.0}, {"date": "1996-02-15", "close": 2.947152, "volume": 304256.0}, {"date": "1996-02-16", "close": 2.937706, "volume": 386619.0}, {"date": "1996-02-19", "close": 2.918814, "volume": 365340.0}, {"date": "1996-02-20", "close": 2.92826, "volume": 499365.0}, {"date": "1996-02-21", "close": 2.92826, "volume": 670866.0}, {"date": "1996-02-22", "close": 2.918814, "volume": 190451.0}, {"date": "1996-02-23", "close": 2.909368, "volume": 441351.0}, {"date": "1996-02-26", "close": 2.909368, "volume": 540546.0}, {"date": "1996-02-27", "close": 2.890476, "volume": 186428.0}, {"date": "1996-02-28", "close": 2.899922, "volume": 207284.0}, {"date": "1996-02-29", "close": 2.909368, "volume": 790917.0}, {"date": "1996-03-01", "close": 2.909368, "volume": 485708.0}, {"date": "1996-03-04", "close": 2.909368, "volume": 251429.0}, {"date": "1996-03-05", "close": 2.899922, "volume": 1518420.0}, {"date": "1996-03-06", "close": 2.890476, "volume": 139424.0}, {"date": "1996-03-07", "close": 2.852692, "volume": 391700.0}, {"date": "1996-03-08", "close": 2.88103, "volume": 1342791.0}, {"date": "1996-03-11", "close": 2.796016, "volume": 708342.0}, {"date": "1996-03-12", "close": 2.824354, "volume": 253864.0}, {"date": "1996-03-13", "close": 2.824354, "volume": 371162.0}, {"date": "1996-03-14", "close": 2.805462, "volume": 1321194.0}, {"date": "1996-03-15", "close": 2.796016, "volume": 554203.0}, {"date": "1996-03-18", "close": 2.796016, "volume": 102689.0}, {"date": "1996-03-19", "close": 2.814908, "volume": 679441.0}, {"date": "1996-03-20", "close": 2.814908, "volume": 204954.0}, {"date": "1996-03-21", "close": 2.852692, "volume": 247089.0}, {"date": "1996-03-22", "close": 2.8338, "volume": 628414.0}, {"date": "1996-03-25", "close": 2.814908, "volume": 435846.0}, {"date": "1996-03-26", "close": 2.814908, "volume": 215435.0}, {"date": "1996-03-27", "close": 2.814908, "volume": 127567.0}, {"date": "1996-03-28", "close": 2.805462, "volume": 1594643.0}, {"date": "1996-03-29", "close": 2.78657, "volume": 330193.0}, {"date": "1996-04-01", "close": 2.73934, "volume": 57061.0}, {"date": "1996-04-02", "close": 2.73934, "volume": 847131.0}, {"date": "1996-04-03", "close": 2.767678, "volume": 601630.0}, {"date": "1996-04-04", "close": 2.73934, "volume": 1062778.0}, {"date": "1996-04-05", "close": 2.73934, "volume": null}, {"date": "1996-04-08", "close": 2.73934, "volume": null}, {"date": "1996-04-09", "close": 2.729894, "volume": 241901.0}, {"date": "1996-04-10", "close": 2.720448, "volume": 208554.0}, {"date": "1996-04-11", "close": 2.711002, "volume": 1876350.0}, {"date": "1996-04-12", "close": 2.682664, "volume": 668431.0}, {"date": "1996-04-15", "close": 2.673218, "volume": 623333.0}, {"date": "1996-04-16", "close": 2.69211, "volume": 162185.0}, {"date": "1996-04-17", "close": 2.711002, "volume": 232056.0}, {"date": "1996-04-18", "close": 2.673218, "volume": 225281.0}, {"date": "1996-04-19", "close": 2.69211, "volume": 56849.0}, {"date": "1996-04-22", "close": 2.673218, "volume": 55261.0}, {"date": "1996-04-23", "close": 2.73934, "volume": 887677.0}, {"date": "1996-04-24", "close": 2.777124, "volume": 343214.0}, {"date": "1996-04-25", "close": 2.777124, "volume": null}, {"date": "1996-04-26", "close": 2.777124, "volume": 547957.0}, {"date": "1996-04-29", "close": 2.758232, "volume": 437963.0}, {"date": "1996-04-30", "close": 2.758232, "volume": 1066271.0}, {"date": "1996-05-01", "close": 2.748786, "volume": 494389.0}, {"date": "1996-05-02", "close": 2.73934, "volume": 1631167.0}, {"date": "1996-05-03", "close": 2.711002, "volume": 418590.0}, {"date": "1996-05-06", "close": 2.720448, "volume": 63837.0}, {"date": "1996-05-07", "close": 2.729894, "volume": 181241.0}, {"date": "1996-05-08", "close": 2.720448, "volume": 19903.0}, {"date": "1996-05-09", "close": 2.720448, "volume": 646199.0}, {"date": "1996-05-10", "close": 2.682664, "volume": 2230468.0}, {"date": "1996-05-13", "close": 2.682664, "volume": 1083951.0}, {"date": "1996-05-14", "close": 2.682664, "volume": 1768262.0}, {"date": "1996-05-15", "close": 2.682664, "volume": 535041.0}, {"date": "1996-05-16", "close": 2.673218, "volume": 777154.0}, {"date": "1996-05-17", "close": 2.69211, "volume": 546369.0}, {"date": "1996-05-20", "close": 2.654326, "volume": 165573.0}, {"date": "1996-05-21", "close": 2.64488, "volume": 155621.0}, {"date": "1996-05-22", "close": 2.64488, "volume": 879420.0}, {"date": "1996-05-23", "close": 2.625988, "volume": 338450.0}, {"date": "1996-05-24", "close": 2.654326, "volume": 109888.0}, {"date": "1996-05-27", "close": 2.663772, "volume": 281918.0}, {"date": "1996-05-28", "close": 2.654326, "volume": 211730.0}, {"date": "1996-05-29", "close": 2.635434, "volume": 281495.0}, {"date": "1996-05-30", "close": 2.64488, "volume": 299068.0}, {"date": "1996-05-31", "close": 2.69211, "volume": 115287.0}, {"date": "1996-06-03", "close": 2.625988, "volume": 637413.0}, {"date": "1996-06-04", "close": 2.673218, "volume": 788270.0}, {"date": "1996-06-05", "close": 2.663772, "volume": 709824.0}, {"date": "1996-06-06", "close": 2.663772, "volume": 465276.0}, {"date": "1996-06-07", "close": 2.663772, "volume": 469193.0}, {"date": "1996-06-10", "close": 2.663772, "volume": null}, {"date": "1996-06-11", "close": 2.663772, "volume": 613064.0}, {"date": "1996-06-12", "close": 2.682664, "volume": 428118.0}, {"date": "1996-06-13", "close": 2.682664, "volume": 430976.0}, {"date": "1996-06-14", "close": 2.69211, "volume": 385772.0}, {"date": "1996-06-17", "close": 2.69211, "volume": 1140165.0}, {"date": "1996-06-18", "close": 2.682664, "volume": 204108.0}, {"date": "1996-06-19", "close": 2.69211, "volume": 4365869.0}, {"date": "1996-06-20", "close": 2.758232, "volume": 153504.0}, {"date": "1996-06-21", "close": 2.824354, "volume": 544993.0}, {"date": "1996-06-24", "close": 2.824354, "volume": 520432.0}, {"date": "1996-06-25", "close": 2.852692, "volume": 181982.0}, {"date": "1996-06-26", "close": 2.843246, "volume": 502752.0}, {"date": "1996-06-27", "close": 2.78657, "volume": 506987.0}, {"date": "1996-06-28", "close": 2.73934, "volume": 613911.0}, {"date": "1996-07-01", "close": 2.711002, "volume": 1234808.0}, {"date": "1996-07-02", "close": 2.73934, "volume": 1866822.0}, {"date": "1996-07-03", "close": 2.729894, "volume": 997671.0}, {"date": "1996-07-04", "close": 2.748786, "volume": 936693.0}, {"date": "1996-07-05", "close": 2.758232, "volume": 219458.0}, {"date": "1996-07-08", "close": 2.73934, "volume": 456490.0}, {"date": "1996-07-09", "close": 2.748786, "volume": 680817.0}, {"date": "1996-07-10", "close": 2.758232, "volume": 260534.0}, {"date": "1996-07-11", "close": 2.767678, "volume": 302350.0}, {"date": "1996-07-12", "close": 2.73934, "volume": 365763.0}, {"date": "1996-07-15", "close": 2.73934, "volume": 542981.0}, {"date": "1996-07-16", "close": 2.720448, "volume": 489731.0}, {"date": "1996-07-17", "close": 2.748786, "volume": 372856.0}, {"date": "1996-07-18", "close": 2.73934, "volume": 107982.0}, {"date": "1996-07-19", "close": 2.805462, "volume": 535994.0}, {"date": "1996-07-22", "close": 2.824354, "volume": 53250.0}, {"date": "1996-07-23", "close": 2.8338, "volume": 492907.0}, {"date": "1996-07-24", "close": 2.767678, "volume": 459454.0}, {"date": "1996-07-25", "close": 2.78657, "volume": 97502.0}, {"date": "1996-07-26", "close": 2.767678, "volume": 295787.0}, {"date": "1996-07-29", "close": 2.767678, "volume": 479780.0}, {"date": "1996-07-30", "close": 2.767678, "volume": 568177.0}, {"date": "1996-07-31", "close": 2.814908, "volume": 1924412.0}, {"date": "1996-08-01", "close": 2.862138, "volume": 378149.0}, {"date": "1996-08-02", "close": 2.8338, "volume": 1158586.0}, {"date": "1996-08-05", "close": 2.88103, "volume": 513762.0}, {"date": "1996-08-06", "close": 2.843246, "volume": 327758.0}, {"date": "1996-08-07", "close": 2.843246, "volume": 169384.0}, {"date": "1996-08-08", "close": 2.899922, "volume": 1174889.0}, {"date": "1996-08-09", "close": 2.796016, "volume": 749100.0}, {"date": "1996-08-12", "close": 2.78657, "volume": 859094.0}, {"date": "1996-08-13", "close": 2.78657, "volume": 608829.0}, {"date": "1996-08-14", "close": 2.777124, "volume": 987614.0}, {"date": "1996-08-15", "close": 2.78657, "volume": 1269320.0}, {"date": "1996-08-16", "close": 2.78657, "volume": 176159.0}, {"date": "1996-08-19", "close": 2.78657, "volume": 256193.0}, {"date": "1996-08-20", "close": 2.796016, "volume": 318018.0}, {"date": "1996-08-21", "close": 2.805462, "volume": 409803.0}, {"date": "1996-08-22", "close": 2.814908, "volume": 1778319.0}, {"date": "1996-08-23", "close": 2.814908, "volume": 567224.0}, {"date": "1996-08-26", "close": 2.814908, "volume": 403663.0}, {"date": "1996-08-27", "close": 2.805462, "volume": 581093.0}, {"date": "1996-08-28", "close": 2.824354, "volume": 390853.0}, {"date": "1996-08-29", "close": 2.824354, "volume": 321723.0}, {"date": "1996-08-30", "close": 2.805462, "volume": 105547.0}, {"date": "1996-09-02", "close": 2.824354, "volume": 128308.0}, {"date": "1996-09-03", "close": 2.805462, "volume": 690874.0}, {"date": "1996-09-04", "close": 2.814908, "volume": 461889.0}, {"date": "1996-09-05", "close": 2.805462, "volume": 212047.0}, {"date": "1996-09-06", "close": 2.805462, "volume": 531971.0}, {"date": "1996-09-09", "close": 2.814908, "volume": 61508.0}, {"date": "1996-09-10", "close": 2.824354, "volume": 101524.0}, {"date": "1996-09-11", "close": 2.805462, "volume": 165996.0}, {"date": "1996-09-12", "close": 2.814908, "volume": 717023.0}, {"date": "1996-09-13", "close": 2.796016, "volume": 414885.0}, {"date": "1996-09-16", "close": 2.78657, "volume": 160068.0}, {"date": "1996-09-17", "close": 2.805462, "volume": 2740843.0}, {"date": "1996-09-18", "close": 2.814908, "volume": 310819.0}, {"date": "1996-09-19", "close": 2.805462, "volume": 278425.0}, {"date": "1996-09-20", "close": 2.78657, "volume": 346496.0}, {"date": "1996-09-23", "close": 2.796016, "volume": 221681.0}, {"date": "1996-09-24", "close": 2.796016, "volume": 328816.0}, {"date": "1996-09-25", "close": 2.805462, "volume": 163455.0}, {"date": "1996-09-26", "close": 2.824354, "volume": 2199026.0}, {"date": "1996-09-27", "close": 2.852692, "volume": 238514.0}, {"date": "1996-09-30", "close": 2.899922, "volume": 524878.0}, {"date": "1996-10-01", "close": 2.890476, "volume": 350201.0}, {"date": "1996-10-02", "close": 2.890476, "volume": 576434.0}, {"date": "1996-10-03", "close": 2.899922, "volume": 964324.0}, {"date": "1996-10-04", "close": 2.899922, "volume": 2179441.0}, {"date": "1996-10-07", "close": 2.918814, "volume": 125979.0}, {"date": "1996-10-08", "close": 2.909368, "volume": 2177218.0}, {"date": "1996-10-09", "close": 2.909368, "volume": 764133.0}, {"date": "1996-10-10", "close": 2.947152, "volume": 217552.0}, {"date": "1996-10-11", "close": 2.92826, "volume": 511857.0}, {"date": "1996-10-14", "close": 2.937706, "volume": 294093.0}, {"date": "1996-10-15", "close": 2.909368, "volume": 227821.0}, {"date": "1996-10-16", "close": 2.918814, "volume": 433834.0}, {"date": "1996-10-17", "close": 2.947152, "volume": 549439.0}, {"date": "1996-10-18", "close": 2.956598, "volume": 703472.0}, {"date": "1996-10-21", "close": 2.984936, "volume": 151157.0}, {"date": "1996-10-22", "close": 2.966044, "volume": 114775.0}, {"date": "1996-10-23", "close": 2.937706, "volume": 2990578.0}, {"date": "1996-10-24", "close": 2.947152, "volume": 1997786.0}, {"date": "1996-10-25", "close": 2.92826, "volume": 762675.0}, {"date": "1996-10-28", "close": 2.92826, "volume": 56043.0}, {"date": "1996-10-29", "close": 2.918814, "volume": 1982423.0}, {"date": "1996-10-30", "close": 2.947152, "volume": 1431533.0}, {"date": "1996-10-31", "close": 2.92826, "volume": 186712.0}, {"date": "1996-11-01", "close": 2.937706, "volume": 1352552.0}, {"date": "1996-11-04", "close": 2.966044, "volume": 569020.0}, {"date": "1996-11-05", "close": 2.966044, "volume": 305708.0}, {"date": "1996-11-06", "close": 2.984936, "volume": 2301576.0}, {"date": "1996-11-07", "close": 3.013274, "volume": 1150382.0}, {"date": "1996-11-08", "close": 3.013274, "volume": 902439.0}, {"date": "1996-11-11", "close": 3.02272, "volume": 596502.0}, {"date": "1996-11-12", "close": 3.02272, "volume": 1494960.0}, {"date": "1996-11-13", "close": 3.02272, "volume": 210531.0}, {"date": "1996-11-14", "close": 3.041612, "volume": 558406.0}, {"date": "1996-11-15", "close": 3.098288, "volume": 253934.0}, {"date": "1996-11-18", "close": 3.088842, "volume": 537245.0}, {"date": "1996-11-19", "close": 3.079396, "volume": 262280.0}, {"date": "1996-11-20", "close": 3.11718, "volume": 522271.0}, {"date": "1996-11-21", "close": 3.098288, "volume": 353539.0}, {"date": "1996-11-22", "close": 3.079396, "volume": 196698.0}, {"date": "1996-11-25", "close": 3.060504, "volume": 140833.0}, {"date": "1996-11-26", "close": 3.06995, "volume": 149050.0}, {"date": "1996-11-27", "close": 3.079396, "volume": 331677.0}, {"date": "1996-11-28", "close": 3.079396, "volume": 240318.0}, {"date": "1996-11-29", "close": 3.079396, "volume": 342158.0}, {"date": "1996-12-02", "close": 3.032166, "volume": 400718.0}, {"date": "1996-12-03", "close": 3.060504, "volume": 163226.0}, {"date": "1996-12-04", "close": 3.051058, "volume": 133528.0}, {"date": "1996-12-05", "close": 3.06995, "volume": 422236.0}, {"date": "1996-12-06", "close": 3.02272, "volume": 1252196.0}, {"date": "1996-12-09", "close": 3.032166, "volume": 536782.0}, {"date": "1996-12-10", "close": 3.041612, "volume": 683839.0}, {"date": "1996-12-11", "close": 3.06995, "volume": 1066008.0}, {"date": "1996-12-12", "close": 3.02272, "volume": 97719.0}, {"date": "1996-12-13", "close": 3.02272, "volume": 220922.0}, {"date": "1996-12-16", "close": 3.032166, "volume": 358763.0}, {"date": "1996-12-17", "close": 2.994382, "volume": 442201.0}, {"date": "1996-12-18", "close": 3.02272, "volume": 246211.0}, {"date": "1996-12-19", "close": 3.041612, "volume": 197342.0}, {"date": "1996-12-20", "close": 3.003828, "volume": 735351.0}, {"date": "1996-12-23", "close": 3.003828, "volume": 341964.0}, {"date": "1996-12-24", "close": 3.003828, "volume": 276801.0}, {"date": "1996-12-25", "close": 3.003828, "volume": null}, {"date": "1996-12-26", "close": 3.003828, "volume": null}, {"date": "1996-12-27", "close": 3.013274, "volume": 135878.0}, {"date": "1996-12-30", "close": 3.032166, "volume": 419336.0}, {"date": "1996-12-31", "close": 3.06995, "volume": 442875.0}, {"date": "1997-01-01", "close": 3.06995, "volume": null}, {"date": "1997-01-02", "close": 3.060504, "volume": 39850.0}, {"date": "1997-01-03", "close": 3.051058, "volume": 351680.0}, {"date": "1997-01-06", "close": 3.060504, "volume": 151449.0}, {"date": "1997-01-07", "close": 3.041612, "volume": 300860.0}, {"date": "1997-01-08", "close": 3.060504, "volume": 131761.0}, {"date": "1997-01-09", "close": 3.079396, "volume": 325957.0}, {"date": "1997-01-10", "close": 3.041612, "volume": 118741.0}, {"date": "1997-01-13", "close": 3.051058, "volume": 77308.0}, {"date": "1997-01-14", "close": 3.051058, "volume": 115446.0}, {"date": "1997-01-15", "close": 3.079396, "volume": 271147.0}, {"date": "1997-01-16", "close": 3.06995, "volume": 19917.0}, {"date": "1997-01-17", "close": 3.051058, "volume": 288647.0}, {"date": "1997-01-20", "close": 3.051058, "volume": 203479.0}, {"date": "1997-01-21", "close": 3.041612, "volume": 562299.0}, {"date": "1997-01-22", "close": 3.041612, "volume": 358157.0}, {"date": "1997-01-23", "close": 3.041612, "volume": 429544.0}, {"date": "1997-01-24", "close": 3.032166, "volume": 427368.0}, {"date": "1997-01-27", "close": 3.032166, "volume": null}, {"date": "1997-01-28", "close": 3.032166, "volume": 523668.0}, {"date": "1997-01-29", "close": 3.041612, "volume": 580612.0}, {"date": "1997-01-30", "close": 3.079396, "volume": 333859.0}, {"date": "1997-01-31", "close": 3.060504, "volume": 465743.0}, {"date": "1997-02-03", "close": 3.079396, "volume": 121152.0}, {"date": "1997-02-04", "close": 3.098288, "volume": 290397.0}, {"date": "1997-02-05", "close": 3.16441, "volume": 1473216.0}, {"date": "1997-02-06", "close": 3.136072, "volume": 1206709.0}, {"date": "1997-02-07", "close": 3.041612, "volume": 1820720.0}, {"date": "1997-02-10", "close": 3.051058, "volume": 740221.0}, {"date": "1997-02-11", "close": 3.032166, "volume": 1838225.0}, {"date": "1997-02-12", "close": 3.079396, "volume": 1331920.0}, {"date": "1997-02-13", "close": 3.060504, "volume": 1046761.0}, {"date": "1997-02-14", "close": 3.098288, "volume": 155182.0}, {"date": "1997-02-17", "close": 3.088842, "volume": 409208.0}, {"date": "1997-02-18", "close": 3.079396, "volume": 771256.0}, {"date": "1997-02-19", "close": 3.088842, "volume": 876864.0}, {"date": "1997-02-20", "close": 3.11718, "volume": 201684.0}, {"date": "1997-02-21", "close": 3.107734, "volume": 558769.0}, {"date": "1997-02-24", "close": 3.107734, "volume": 840856.0}, {"date": "1997-02-25", "close": 3.136072, "volume": 601684.0}, {"date": "1997-02-26", "close": 3.136072, "volume": 629554.0}, {"date": "1997-02-27", "close": 3.11718, "volume": 190911.0}, {"date": "1997-02-28", "close": 3.126626, "volume": 317208.0}, {"date": "1997-03-03", "close": 3.136072, "volume": 266143.0}, {"date": "1997-03-04", "close": 3.145518, "volume": 179525.0}, {"date": "1997-03-05", "close": 3.126626, "volume": 797508.0}, {"date": "1997-03-06", "close": 3.11718, "volume": 1129688.0}, {"date": "1997-03-07", "close": 3.098288, "volume": 520062.0}, {"date": "1997-03-10", "close": 3.098288, "volume": 1351389.0}, {"date": "1997-03-11", "close": 3.06995, "volume": 1073241.0}, {"date": "1997-03-12", "close": 3.088842, "volume": 538037.0}, {"date": "1997-03-13", "close": 3.074673, "volume": 569363.0}, {"date": "1997-03-14", "close": 3.060504, "volume": 652257.0}, {"date": "1997-03-17", "close": 3.051058, "volume": 381997.0}, {"date": "1997-03-18", "close": 3.032166, "volume": 402334.0}, {"date": "1997-03-19", "close": 3.013274, "volume": 3522007.0}, {"date": "1997-03-20", "close": 3.003828, "volume": 162663.0}, {"date": "1997-03-21", "close": 2.994382, "volume": 292177.0}, {"date": "1997-03-24", "close": 2.994382, "volume": 244437.0}, {"date": "1997-03-25", "close": 2.994382, "volume": 484392.0}, {"date": "1997-03-26", "close": 2.999105, "volume": 1060581.0}, {"date": "1997-03-27", "close": 3.003828, "volume": 479265.0}, {"date": "1997-03-28", "close": 3.003828, "volume": null}, {"date": "1997-03-31", "close": 3.003828, "volume": null}, {"date": "1997-04-01", "close": 2.966044, "volume": 521577.0}, {"date": "1997-04-02", "close": 2.994382, "volume": 579248.0}, {"date": "1997-04-03", "close": 2.984936, "volume": 336049.0}, {"date": "1997-04-04", "close": 2.956598, "volume": 522079.0}, {"date": "1997-04-07", "close": 2.92826, "volume": 66792.0}, {"date": "1997-04-08", "close": 2.97549, "volume": 1609029.0}, {"date": "1997-04-09", "close": 2.984936, "volume": 503768.0}, {"date": "1997-04-10", "close": 2.97549, "volume": 479781.0}, {"date": "1997-04-11", "close": 2.966044, "volume": 243685.0}, {"date": "1997-04-14", "close": 2.97549, "volume": 138048.0}, {"date": "1997-04-15", "close": 2.97549, "volume": 1053606.0}, {"date": "1997-04-16", "close": 2.984936, "volume": 213941.0}, {"date": "1997-04-17", "close": 2.97549, "volume": 112723.0}, {"date": "1997-04-18", "close": 2.994382, "volume": 140165.0}, {"date": "1997-04-21", "close": 2.956598, "volume": 866486.0}, {"date": "1997-04-22", "close": 2.97549, "volume": 1424928.0}, {"date": "1997-04-23", "close": 2.97549, "volume": 586993.0}, {"date": "1997-04-24", "close": 2.956598, "volume": 513974.0}, {"date": "1997-04-25", "close": 2.956598, "volume": null}, {"date": "1997-04-28", "close": 2.956598, "volume": 646147.0}, {"date": "1997-04-29", "close": 2.956598, "volume": 498667.0}, {"date": "1997-04-30", "close": 2.92826, "volume": 1081483.0}, {"date": "1997-05-01", "close": 2.937706, "volume": 704605.0}, {"date": "1997-05-02", "close": 3.013274, "volume": 1657329.0}, {"date": "1997-05-05", "close": 3.003828, "volume": 456098.0}, {"date": "1997-05-06", "close": 3.041612, "volume": 531195.0}, {"date": "1997-05-07", "close": 3.003828, "volume": 249045.0}, {"date": "1997-05-08", "close": 3.013274, "volume": 78172.0}, {"date": "1997-05-09", "close": 3.06995, "volume": 378717.0}, {"date": "1997-05-12", "close": 3.06995, "volume": 473420.0}, {"date": "1997-05-13", "close": 3.079396, "volume": 1183272.0}, {"date": "1997-05-14", "close": 3.060504, "volume": 300443.0}, {"date": "1997-05-15", "close": 3.051058, "volume": 739479.0}, {"date": "1997-05-16", "close": 3.06995, "volume": 201177.0}, {"date": "1997-05-19", "close": 3.079396, "volume": 600448.0}, {"date": "1997-05-20", "close": 3.088842, "volume": 1312689.0}, {"date": "1997-05-21", "close": 3.088842, "volume": 88635.0}, {"date": "1997-05-22", "close": 3.088842, "volume": 398424.0}, {"date": "1997-05-23", "close": 3.136072, "volume": 282949.0}, {"date": "1997-05-26", "close": 3.136072, "volume": 194260.0}, {"date": "1997-05-27", "close": 3.136072, "volume": 211857.0}, {"date": "1997-05-28", "close": 3.11718, "volume": 697886.0}, {"date": "1997-05-29", "close": 3.145518, "volume": 477820.0}, {"date": "1997-05-30", "close": 3.16441, "volume": 411263.0}, {"date": "1997-06-02", "close": 3.154964, "volume": 214510.0}, {"date": "1997-06-03", "close": 3.154964, "volume": 1361307.0}, {"date": "1997-06-04", "close": 3.154964, "volume": 535016.0}, {"date": "1997-06-05", "close": 3.11718, "volume": 1689918.0}, {"date": "1997-06-06", "close": 3.126626, "volume": 723162.0}, {"date": "1997-06-09", "close": 3.126626, "volume": null}, {"date": "1997-06-10", "close": 3.136072, "volume": 815031.0}, {"date": "1997-06-11", "close": 3.126626, "volume": 614628.0}, {"date": "1997-06-12", "close": 3.173856, "volume": 160385.0}, {"date": "1997-06-13", "close": 3.192748, "volume": 255343.0}, {"date": "1997-06-16", "close": 3.202194, "volume": 701918.0}, {"date": "1997-06-17", "close": 3.230532, "volume": 1282414.0}, {"date": "1997-06-18", "close": 3.221086, "volume": 404424.0}, {"date": "1997-06-19", "close": 3.239978, "volume": 937189.0}, {"date": "1997-06-20", "close": 3.239978, "volume": 1649154.0}, {"date": "1997-06-23", "close": 3.230532, "volume": 226228.0}, {"date": "1997-06-24", "close": 3.221086, "volume": 755183.0}, {"date": "1997-06-25", "close": 3.249424, "volume": 111945.0}, {"date": "1997-06-26", "close": 3.287208, "volume": 1014767.0}, {"date": "1997-06-27", "close": 3.2805958, "volume": 448513.0}, {"date": "1997-06-30", "close": 3.287208, "volume": 2361015.0}, {"date": "1997-07-01", "close": 3.277762, "volume": 923766.0}, {"date": "1997-07-02", "close": 3.3061, "volume": 580511.0}, {"date": "1997-07-03", "close": 3.3061, "volume": 1052908.0}, {"date": "1997-07-04", "close": 3.3061, "volume": 991139.0}, {"date": "1997-07-07", "close": 3.3061, "volume": 1896155.0}, {"date": "1997-07-08", "close": 3.268316, "volume": 131739.0}, {"date": "1997-07-09", "close": 3.287208, "volume": 1542944.0}, {"date": "1997-07-10", "close": 3.287208, "volume": 236681.0}, {"date": "1997-07-11", "close": 3.315546, "volume": 225595.0}, {"date": "1997-07-14", "close": 3.315546, "volume": 70465.0}, {"date": "1997-07-15", "close": 3.315546, "volume": 621077.0}, {"date": "1997-07-16", "close": 3.343884, "volume": 76791.0}, {"date": "1997-07-17", "close": 3.391114, "volume": 764541.0}, {"date": "1997-07-18", "close": 3.324992, "volume": 1164527.0}, {"date": "1997-07-21", "close": 3.315546, "volume": 1041727.0}, {"date": "1997-07-22", "close": 3.315546, "volume": 81828.0}, {"date": "1997-07-23", "close": 3.343884, "volume": 290305.0}, {"date": "1997-07-24", "close": 3.343884, "volume": 1701831.0}, {"date": "1997-07-25", "close": 3.334438, "volume": 750536.0}, {"date": "1997-07-28", "close": 3.324992, "volume": 873651.0}, {"date": "1997-07-29", "close": 3.324992, "volume": 2465260.0}, {"date": "1997-07-30", "close": 3.372222, "volume": 393417.0}, {"date": "1997-07-31", "close": 3.372222, "volume": 1114252.0}, {"date": "1997-08-01", "close": 3.362776, "volume": 392827.0}, {"date": "1997-08-04", "close": 3.324992, "volume": 48883.0}, {"date": "1997-08-05", "close": 3.296654, "volume": 370391.0}, {"date": "1997-08-06", "close": 3.334438, "volume": 321621.0}, {"date": "1997-08-07", "close": 3.221086, "volume": 1321393.0}, {"date": "1997-08-08", "close": 3.277762, "volume": 685463.0}, {"date": "1997-08-11", "close": 3.192748, "volume": 320067.0}, {"date": "1997-08-12", "close": 3.192748, "volume": 1365430.0}, {"date": "1997-08-13", "close": 3.16441, "volume": 338864.0}, {"date": "1997-08-14", "close": 3.154964, "volume": 466286.0}, {"date": "1997-08-15", "close": 3.192748, "volume": 738743.0}, {"date": "1997-08-18", "close": 3.1823574, "volume": 1298724.0}, {"date": "1997-08-19", "close": 3.21164, "volume": 673576.0}, {"date": "1997-08-20", "close": 3.21164, "volume": 255322.0}, {"date": "1997-08-21", "close": 3.230532, "volume": 309848.0}, {"date": "1997-08-22", "close": 3.221086, "volume": 372205.0}, {"date": "1997-08-25", "close": 3.239978, "volume": 208840.0}, {"date": "1997-08-26", "close": 3.25887, "volume": 676301.0}, {"date": "1997-08-27", "close": 3.239978, "volume": 329479.0}, {"date": "1997-08-28", "close": 3.230532, "volume": 1184673.0}, {"date": "1997-08-29", "close": 3.21164, "volume": 868478.0}, {"date": "1997-09-01", "close": 3.21164, "volume": 608919.0}, {"date": "1997-09-02", "close": 3.21164, "volume": 270311.0}, {"date": "1997-09-03", "close": 3.192748, "volume": 157020.0}, {"date": "1997-09-04", "close": 3.239978, "volume": 179316.0}, {"date": "1997-09-05", "close": 3.21164, "volume": 483653.0}, {"date": "1997-09-08", "close": 3.249424, "volume": 279424.0}, {"date": "1997-09-09", "close": 3.268316, "volume": 774673.0}, {"date": "1997-09-10", "close": 3.25887, "volume": 334926.0}, {"date": "1997-09-11", "close": 3.268316, "volume": 95769.0}, {"date": "1997-09-12", "close": 3.287208, "volume": 683623.0}, {"date": "1997-09-15", "close": 3.287208, "volume": 76498.0}, {"date": "1997-09-16", "close": 3.287208, "volume": 36520.0}, {"date": "1997-09-17", "close": 3.35333, "volume": 339028.0}, {"date": "1997-09-18", "close": 3.40056, "volume": 6146060.0}, {"date": "1997-09-19", "close": 3.466682, "volume": 352011.0}, {"date": "1997-09-22", "close": 3.551696, "volume": 556514.0}, {"date": "1997-09-23", "close": 3.532804, "volume": 342773.0}, {"date": "1997-09-24", "close": 3.485574, "volume": 340734.0}, {"date": "1997-09-25", "close": 3.49502, "volume": 564722.0}, {"date": "1997-09-26", "close": 3.438344, "volume": 84757.0}, {"date": "1997-09-29", "close": 3.49502, "volume": 83716.0}, {"date": "1997-09-30", "close": 3.466682, "volume": 791223.0}, {"date": "1997-10-01", "close": 3.513912, "volume": 343516.0}, {"date": "1997-10-02", "close": 3.466682, "volume": 162009.0}, {"date": "1997-10-03", "close": 3.49502, "volume": 321865.0}, {"date": "1997-10-06", "close": 3.44779, "volume": 49109.0}, {"date": "1997-10-07", "close": 3.438344, "volume": 407651.0}, {"date": "1997-10-08", "close": 3.457236, "volume": 132714.0}, {"date": "1997-10-09", "close": 3.391114, "volume": 1925639.0}, {"date": "1997-10-10", "close": 3.35333, "volume": 482213.0}, {"date": "1997-10-13", "close": 3.324992, "volume": 278621.0}, {"date": "1997-10-14", "close": 3.3061, "volume": 722532.0}, {"date": "1997-10-15", "close": 3.3061, "volume": 313372.0}, {"date": "1997-10-16", "close": 3.287208, "volume": 572851.0}, {"date": "1997-10-17", "close": 3.268316, "volume": 760184.0}, {"date": "1997-10-20", "close": 3.3061, "volume": 664021.0}, {"date": "1997-10-21", "close": 3.3061, "volume": 879373.0}, {"date": "1997-10-22", "close": 3.35333, "volume": 142370.0}, {"date": "1997-10-23", "close": 3.296654, "volume": 321147.0}, {"date": "1997-10-24", "close": 3.21164, "volume": 254537.0}, {"date": "1997-10-27", "close": 3.126626, "volume": 373955.0}, {"date": "1997-10-28", "close": 3.013274, "volume": 840457.0}, {"date": "1997-10-29", "close": 3.11718, "volume": 666792.0}, {"date": "1997-10-30", "close": 3.051058, "volume": 558919.0}, {"date": "1997-10-31", "close": 3.126626, "volume": 729429.0}, {"date": "1997-11-03", "close": 3.154964, "volume": 375261.0}, {"date": "1997-11-04", "close": 3.230532, "volume": 162823.0}, {"date": "1997-11-05", "close": 3.202194, "volume": 348994.0}, {"date": "1997-11-06", "close": 3.1710222, "volume": 129823.0}, {"date": "1997-11-07", "close": 3.183302, "volume": 573153.0}, {"date": "1997-11-10", "close": 3.221086, "volume": 302196.0}, {"date": "1997-11-11", "close": 3.230532, "volume": 314243.0}, {"date": "1997-11-12", "close": 3.249424, "volume": 384752.0}, {"date": "1997-11-13", "close": 3.249424, "volume": 283214.0}, {"date": "1997-11-14", "close": 3.192748, "volume": 514723.0}, {"date": "1997-11-17", "close": 3.2805958, "volume": 348158.0}, {"date": "1997-11-18", "close": 3.25887, "volume": 568780.0}, {"date": "1997-11-19", "close": 3.230532, "volume": 848793.0}, {"date": "1997-11-20", "close": 3.25887, "volume": 440114.0}, {"date": "1997-11-21", "close": 3.324992, "volume": 396418.0}, {"date": "1997-11-24", "close": 3.391114, "volume": 141743.0}, {"date": "1997-11-25", "close": 3.391114, "volume": 334554.0}, {"date": "1997-11-26", "close": 3.391114, "volume": 439040.0}, {"date": "1997-11-27", "close": 3.391114, "volume": 280903.0}, {"date": "1997-11-28", "close": 3.3986708, "volume": 494599.0}, {"date": "1997-12-01", "close": 3.4789618, "volume": 283563.0}, {"date": "1997-12-02", "close": 3.44779, "volume": 1382191.0}, {"date": "1997-12-03", "close": 3.419452, "volume": 2476369.0}, {"date": "1997-12-04", "close": 3.324992, "volume": 1648118.0}, {"date": "1997-12-05", "close": 3.35333, "volume": 993485.0}, {"date": "1997-12-08", "close": 3.343884, "volume": 180295.0}, {"date": "1997-12-09", "close": 3.334438, "volume": 265229.0}, {"date": "1997-12-10", "close": 3.334438, "volume": 357697.0}, {"date": "1997-12-11", "close": 3.315546, "volume": 550919.0}, {"date": "1997-12-12", "close": 3.343884, "volume": 166901.0}, {"date": "1997-12-15", "close": 3.343884, "volume": 136124.0}, {"date": "1997-12-16", "close": 3.315546, "volume": 286085.0}, {"date": "1997-12-17", "close": 3.3061, "volume": 359309.0}, {"date": "1997-12-18", "close": 3.268316, "volume": 1020042.0}, {"date": "1997-12-19", "close": 3.230532, "volume": 1111953.0}, {"date": "1997-12-22", "close": 3.239978, "volume": 650397.0}, {"date": "1997-12-23", "close": 3.287208, "volume": 1045116.0}, {"date": "1997-12-24", "close": 3.287208, "volume": 106898.0}, {"date": "1997-12-25", "close": 3.287208, "volume": null}, {"date": "1997-12-26", "close": 3.287208, "volume": null}, {"date": "1997-12-29", "close": 3.296654, "volume": 419821.0}, {"date": "1997-12-30", "close": 3.3061, "volume": 498838.0}, {"date": "1997-12-31", "close": 3.3599422, "volume": 102348.0}, {"date": "1998-01-01", "close": 3.3599422, "volume": null}, {"date": "1998-01-02", "close": 3.343884, "volume": 22555.0}, {"date": "1998-01-05", "close": 3.381668, "volume": 589317.0}, {"date": "1998-01-06", "close": 3.476128, "volume": 865409.0}, {"date": "1998-01-07", "close": 3.410006, "volume": 952492.0}, {"date": "1998-01-08", "close": 3.428898, "volume": 838411.0}, {"date": "1998-01-09", "close": 3.372222, "volume": 1660885.0}, {"date": "1998-01-12", "close": 3.287208, "volume": 1328277.0}, {"date": "1998-01-13", "close": 3.334438, "volume": 521520.0}, {"date": "1998-01-14", "close": 3.428898, "volume": 375464.0}, {"date": "1998-01-15", "close": 3.428898, "volume": 976302.0}, {"date": "1998-01-16", "close": 3.410006, "volume": 156099.0}, {"date": "1998-01-19", "close": 3.372222, "volume": 364314.0}, {"date": "1998-01-20", "close": 3.362776, "volume": 266917.0}, {"date": "1998-01-21", "close": 3.381668, "volume": 539650.0}, {"date": "1998-01-22", "close": 3.362776, "volume": 804571.0}, {"date": "1998-01-23", "close": 3.381668, "volume": 938506.0}, {"date": "1998-01-26", "close": 3.381668, "volume": null}, {"date": "1998-01-27", "close": 3.343884, "volume": 337458.0}, {"date": "1998-01-28", "close": 3.381668, "volume": 900144.0}, {"date": "1998-01-29", "close": 3.428898, "volume": 1270411.0}, {"date": "1998-01-30", "close": 3.476128, "volume": 1111925.0}, {"date": "1998-02-02", "close": 3.466682, "volume": 65788.0}, {"date": "1998-02-03", "close": 3.466682, "volume": 569674.0}, {"date": "1998-02-04", "close": 3.485574, "volume": 174149.0}, {"date": "1998-02-05", "close": 3.532804, "volume": 1702036.0}, {"date": "1998-02-06", "close": 3.457236, "volume": 267495.0}, {"date": "1998-02-09", "close": 3.49502, "volume": 1244349.0}, {"date": "1998-02-10", "close": 3.49502, "volume": 950286.0}, {"date": "1998-02-11", "close": 3.532804, "volume": 2072109.0}, {"date": "1998-02-12", "close": 3.54225, "volume": 332204.0}, {"date": "1998-02-13", "close": 3.532804, "volume": 1556125.0}, {"date": "1998-02-16", "close": 3.513912, "volume": 615426.0}, {"date": "1998-02-17", "close": 3.532804, "volume": 1372862.0}, {"date": "1998-02-18", "close": 3.523358, "volume": 253521.0}, {"date": "1998-02-19", "close": 3.551696, "volume": 1116227.0}, {"date": "1998-02-20", "close": 3.4647928, "volume": 162561.0}, {"date": "1998-02-23", "close": 3.485574, "volume": 392332.0}, {"date": "1998-02-24", "close": 3.54225, "volume": 588156.0}, {"date": "1998-02-25", "close": 3.49502, "volume": 1499492.0}, {"date": "1998-02-26", "close": 3.532804, "volume": 389729.0}, {"date": "1998-02-27", "close": 3.54225, "volume": 1234021.0}, {"date": "1998-03-02", "close": 3.54225, "volume": 626790.0}, {"date": "1998-03-03", "close": 3.513912, "volume": 651159.0}, {"date": "1998-03-04", "close": 3.523358, "volume": 339696.0}, {"date": "1998-03-05", "close": 3.476128, "volume": 603716.0}, {"date": "1998-03-06", "close": 3.476128, "volume": 414097.0}, {"date": "1998-03-09", "close": 3.476128, "volume": 259032.0}, {"date": "1998-03-10", "close": 3.54225, "volume": 1177986.0}, {"date": "1998-03-11", "close": 3.551696, "volume": 3308588.0}, {"date": "1998-03-12", "close": 3.54225, "volume": 788130.0}, {"date": "1998-03-13", "close": 3.570588, "volume": 370363.0}, {"date": "1998-03-16", "close": 3.561142, "volume": 134778.0}, {"date": "1998-03-17", "close": 3.58948, "volume": 116766.0}, {"date": "1998-03-18", "close": 3.617818, "volume": 258230.0}, {"date": "1998-03-19", "close": 3.58948, "volume": 1381983.0}, {"date": "1998-03-20", "close": 3.58948, "volume": 394909.0}, {"date": "1998-03-23", "close": 3.58948, "volume": 365402.0}, {"date": "1998-03-24", "close": 3.608372, "volume": 1089912.0}, {"date": "1998-03-25", "close": 3.627264, "volume": 499170.0}, {"date": "1998-03-26", "close": 3.617818, "volume": 195634.0}, {"date": "1998-03-27", "close": 3.608372, "volume": 435531.0}, {"date": "1998-03-30", "close": 3.54225, "volume": 318827.0}, {"date": "1998-03-31", "close": 3.627264, "volume": 505167.0}, {"date": "1998-04-01", "close": 3.646156, "volume": 432544.0}, {"date": "1998-04-02", "close": 3.646156, "volume": 522269.0}, {"date": "1998-04-03", "close": 3.63671, "volume": 227297.0}, {"date": "1998-04-06", "close": 3.73117, "volume": 975468.0}, {"date": "1998-04-07", "close": 3.73117, "volume": 792142.0}, {"date": "1998-04-08", "close": 3.768954, "volume": 916267.0}, {"date": "1998-04-09", "close": 3.693386, "volume": 495764.0}, {"date": "1998-04-10", "close": 3.693386, "volume": null}, {"date": "1998-04-13", "close": 3.693386, "volume": null}, {"date": "1998-04-14", "close": 3.7869014, "volume": 563076.0}, {"date": "1998-04-15", "close": 3.7784, "volume": 710575.0}, {"date": "1998-04-16", "close": 3.750062, "volume": 789194.0}, {"date": "1998-04-17", "close": 3.665048, "volume": 5620158.0}, {"date": "1998-04-20", "close": 3.63671, "volume": 210776.0}, {"date": "1998-04-21", "close": 3.646156, "volume": 160720.0}, {"date": "1998-04-22", "close": 3.674494, "volume": 981196.0}, {"date": "1998-04-23", "close": 3.693386, "volume": 297148.0}, {"date": "1998-04-24", "close": 3.665048, "volume": 713440.0}, {"date": "1998-04-27", "close": 3.68394, "volume": 103129.0}, {"date": "1998-04-28", "close": 3.674494, "volume": 377943.0}, {"date": "1998-04-29", "close": 3.608372, "volume": 1145286.0}, {"date": "1998-04-30", "close": 3.617818, "volume": 1016686.0}, {"date": "1998-05-01", "close": 3.73117, "volume": 344655.0}, {"date": "1998-05-04", "close": 3.7255024, "volume": 362202.0}, {"date": "1998-05-05", "close": 3.646156, "volume": 1263192.0}, {"date": "1998-05-06", "close": 3.68394, "volume": 354310.0}, {"date": "1998-05-07", "close": 3.63671, "volume": 911926.0}, {"date": "1998-05-08", "close": 3.63671, "volume": 675993.0}, {"date": "1998-05-11", "close": 3.674494, "volume": 424294.0}, {"date": "1998-05-12", "close": 3.665048, "volume": 193826.0}, {"date": "1998-05-13", "close": 3.655602, "volume": 912762.0}, {"date": "1998-05-14", "close": 3.646156, "volume": 433182.0}, {"date": "1998-05-15", "close": 3.617818, "volume": 712032.0}, {"date": "1998-05-18", "close": 3.58948, "volume": 473223.0}, {"date": "1998-05-19", "close": 3.580034, "volume": 668823.0}, {"date": "1998-05-20", "close": 3.58948, "volume": 499043.0}, {"date": "1998-05-21", "close": 3.608372, "volume": 305398.0}, {"date": "1998-05-22", "close": 3.627264, "volume": 318528.0}, {"date": "1998-05-25", "close": 3.617818, "volume": 53207.0}, {"date": "1998-05-26", "close": 3.627264, "volume": 305107.0}, {"date": "1998-05-27", "close": 3.6206518, "volume": 660624.0}, {"date": "1998-05-28", "close": 3.646156, "volume": 512260.0}, {"date": "1998-05-29", "close": 3.655602, "volume": 215691.0}, {"date": "1998-06-01", "close": 3.63671, "volume": 966436.0}, {"date": "1998-06-02", "close": 3.665048, "volume": 642829.0}, {"date": "1998-06-03", "close": 3.63671, "volume": 230805.0}, {"date": "1998-06-04", "close": 3.617818, "volume": 1411697.0}, {"date": "1998-06-05", "close": 3.617818, "volume": 254968.0}, {"date": "1998-06-08", "close": 3.617818, "volume": null}, {"date": "1998-06-09", "close": 3.5781448, "volume": 599296.0}, {"date": "1998-06-10", "close": 3.532804, "volume": 1347158.0}, {"date": "1998-06-11", "close": 3.49502, "volume": 1257997.0}, {"date": "1998-06-12", "close": 3.499743, "volume": 414317.0}, {"date": "1998-06-15", "close": 3.44779, "volume": 331437.0}, {"date": "1998-06-16", "close": 3.49502, "volume": 1892943.0}, {"date": "1998-06-17", "close": 3.410006, "volume": 921234.0}, {"date": "1998-06-18", "close": 3.49502, "volume": 2263143.0}, {"date": "1998-06-19", "close": 3.466682, "volume": 171257.0}, {"date": "1998-06-22", "close": 3.485574, "volume": 320266.0}, {"date": "1998-06-23", "close": 3.466682, "volume": 496538.0}, {"date": "1998-06-24", "close": 3.438344, "volume": 603694.0}, {"date": "1998-06-25", "close": 3.40056, "volume": 540428.0}, {"date": "1998-06-26", "close": 3.40056, "volume": 2227414.0}, {"date": "1998-06-29", "close": 3.44779, "volume": 410865.0}, {"date": "1998-06-30", "close": 3.485574, "volume": 485268.0}, {"date": "1998-07-01", "close": 3.5431946, "volume": 518846.0}, {"date": "1998-07-02", "close": 3.608372, "volume": 3640674.0}, {"date": "1998-07-03", "close": 3.580034, "volume": 1144495.0}, {"date": "1998-07-06", "close": 3.58948, "volume": 732226.0}, {"date": "1998-07-07", "close": 3.598926, "volume": 1303120.0}, {"date": "1998-07-08", "close": 3.570588, "volume": 413015.0}, {"date": "1998-07-09", "close": 3.608372, "volume": 2538426.0}, {"date": "1998-07-10", "close": 3.58948, "volume": 878152.0}, {"date": "1998-07-13", "close": 3.570588, "volume": 300305.0}, {"date": "1998-07-14", "close": 3.608372, "volume": 1348161.0}, {"date": "1998-07-15", "close": 3.5904246, "volume": 864571.0}, {"date": "1998-07-16", "close": 3.608372, "volume": 561571.0}, {"date": "1998-07-17", "close": 3.63671, "volume": 919365.0}, {"date": "1998-07-20", "close": 3.608372, "volume": 539279.0}, {"date": "1998-07-21", "close": 3.627264, "volume": 727924.0}, {"date": "1998-07-22", "close": 3.608372, "volume": 398594.0}, {"date": "1998-07-23", "close": 3.608372, "volume": 482313.0}, {"date": "1998-07-24", "close": 3.627264, "volume": 2340819.0}, {"date": "1998-07-27", "close": 3.608372, "volume": 660258.0}, {"date": "1998-07-28", "close": 3.655602, "volume": 1261705.0}, {"date": "1998-07-29", "close": 3.598926, "volume": 954357.0}, {"date": "1998-07-30", "close": 3.598926, "volume": 301385.0}, {"date": "1998-07-31", "close": 3.598926, "volume": 693974.0}, {"date": "1998-08-03", "close": 3.598926, "volume": 281172.0}, {"date": "1998-08-04", "close": 3.63671, "volume": 952828.0}, {"date": "1998-08-05", "close": 3.58948, "volume": 573598.0}, {"date": "1998-08-06", "close": 3.598926, "volume": 1754044.0}, {"date": "1998-08-07", "close": 3.580034, "volume": 1005865.0}, {"date": "1998-08-10", "close": 3.49502, "volume": 92136.0}, {"date": "1998-08-11", "close": 3.438344, "volume": 921162.0}, {"date": "1998-08-12", "close": 3.4534576, "volume": 1159552.0}, {"date": "1998-08-13", "close": 3.40056, "volume": 2122517.0}, {"date": "1998-08-14", "close": 3.438344, "volume": 1757191.0}, {"date": "1998-08-17", "close": 3.372222, "volume": 842524.0}, {"date": "1998-08-18", "close": 3.381668, "volume": 585606.0}, {"date": "1998-08-19", "close": 3.438344, "volume": 843644.0}, {"date": "1998-08-20", "close": 3.49502, "volume": 837071.0}, {"date": "1998-08-21", "close": 3.44779, "volume": 288228.0}, {"date": "1998-08-24", "close": 3.428898, "volume": 293254.0}, {"date": "1998-08-25", "close": 3.457236, "volume": 528512.0}, {"date": "1998-08-26", "close": 3.419452, "volume": 909207.0}, {"date": "1998-08-27", "close": 3.40056, "volume": 480453.0}, {"date": "1998-08-28", "close": 3.40056, "volume": 636894.0}, {"date": "1998-08-31", "close": 3.35333, "volume": 528279.0}, {"date": "1998-09-01", "close": 3.343884, "volume": 568452.0}, {"date": "1998-09-02", "close": 3.381668, "volume": 904430.0}, {"date": "1998-09-03", "close": 3.381668, "volume": 274838.0}, {"date": "1998-09-04", "close": 3.381668, "volume": 1272620.0}, {"date": "1998-09-07", "close": 3.49502, "volume": 227038.0}, {"date": "1998-09-08", "close": 3.485574, "volume": 115374.0}, {"date": "1998-09-09", "close": 3.44779, "volume": 355343.0}, {"date": "1998-09-10", "close": 3.44779, "volume": 1123254.0}, {"date": "1998-09-11", "close": 3.381668, "volume": 856605.0}, {"date": "1998-09-14", "close": 3.40056, "volume": 1578356.0}, {"date": "1998-09-15", "close": 3.4544022, "volume": 420660.0}, {"date": "1998-09-16", "close": 3.44779, "volume": 717783.0}, {"date": "1998-09-17", "close": 3.419452, "volume": 678730.0}, {"date": "1998-09-18", "close": 3.419452, "volume": 1143525.0}, {"date": "1998-09-21", "close": 3.419452, "volume": 692036.0}, {"date": "1998-09-22", "close": 3.410006, "volume": 609539.0}, {"date": "1998-09-23", "close": 3.457236, "volume": 449118.0}, {"date": "1998-09-24", "close": 3.49502, "volume": 566135.0}, {"date": "1998-09-25", "close": 3.438344, "volume": 446013.0}, {"date": "1998-09-28", "close": 3.49502, "volume": 478864.0}, {"date": "1998-09-29", "close": 3.504466, "volume": 1084136.0}, {"date": "1998-09-30", "close": 3.513912, "volume": 710260.0}, {"date": "1998-10-01", "close": 3.49502, "volume": 802318.0}, {"date": "1998-10-02", "close": 3.532804, "volume": 1035291.0}, {"date": "1998-10-05", "close": 3.523358, "volume": 2163303.0}, {"date": "1998-10-06", "close": 3.551696, "volume": 476918.0}, {"date": "1998-10-07", "close": 3.551696, "volume": 514517.0}, {"date": "1998-10-08", "close": 3.49502, "volume": 192865.0}, {"date": "1998-10-09", "close": 3.49502, "volume": 1073743.0}, {"date": "1998-10-12", "close": 3.49502, "volume": 331701.0}, {"date": "1998-10-13", "close": 3.513912, "volume": 1248435.0}, {"date": "1998-10-14", "close": 3.457236, "volume": 738695.0}, {"date": "1998-10-15", "close": 3.44779, "volume": 1908804.0}, {"date": "1998-10-16", "close": 3.513912, "volume": 313796.0}, {"date": "1998-10-19", "close": 3.513912, "volume": 620257.0}, {"date": "1998-10-20", "close": 3.504466, "volume": 455863.0}, {"date": "1998-10-21", "close": 3.504466, "volume": 510565.0}, {"date": "1998-10-22", "close": 3.5035214, "volume": 209319.0}, {"date": "1998-10-23", "close": 3.504466, "volume": 432475.0}, {"date": "1998-10-26", "close": 3.49502, "volume": 605485.0}, {"date": "1998-10-27", "close": 3.504466, "volume": 745431.0}, {"date": "1998-10-28", "close": 3.551696, "volume": 1358512.0}, {"date": "1998-10-29", "close": 3.523358, "volume": 474474.0}, {"date": "1998-10-30", "close": 3.4921862, "volume": 1302745.0}, {"date": "1998-11-02", "close": 3.504466, "volume": 322722.0}, {"date": "1998-11-03", "close": 3.49502, "volume": 638262.0}, {"date": "1998-11-04", "close": 3.504466, "volume": 444334.0}, {"date": "1998-11-05", "close": 3.513912, "volume": 1002936.0}, {"date": "1998-11-06", "close": 3.49502, "volume": 367104.0}, {"date": "1998-11-09", "close": 3.428898, "volume": 129841.0}, {"date": "1998-11-10", "close": 3.362776, "volume": 291107.0}, {"date": "1998-11-11", "close": 3.419452, "volume": 514365.0}, {"date": "1998-11-12", "close": 3.428898, "volume": 697984.0}, {"date": "1998-11-13", "close": 3.410006, "volume": 199874.0}, {"date": "1998-11-16", "close": 3.44779, "volume": 610175.0}, {"date": "1998-11-17", "close": 3.476128, "volume": 405085.0}, {"date": "1998-11-18", "close": 3.513912, "volume": 1450019.0}, {"date": "1998-11-19", "close": 3.532804, "volume": 895878.0}, {"date": "1998-11-20", "close": 3.54225, "volume": 1628111.0}, {"date": "1998-11-23", "close": 3.580034, "volume": 570981.0}, {"date": "1998-11-24", "close": 3.627264, "volume": 525769.0}, {"date": "1998-11-25", "close": 3.63671, "volume": 354283.0}, {"date": "1998-11-26", "close": 3.693386, "volume": 460656.0}, {"date": "1998-11-27", "close": 3.712278, "volume": 189115.0}, {"date": "1998-11-30", "close": 3.750062, "volume": 470295.0}, {"date": "1998-12-01", "close": 3.702832, "volume": 1858622.0}, {"date": "1998-12-02", "close": 3.740616, "volume": 1160356.0}, {"date": "1998-12-03", "close": 3.68394, "volume": 1206231.0}, {"date": "1998-12-04", "close": 3.646156, "volume": 739636.0}, {"date": "1998-12-07", "close": 3.63671, "volume": 129631.0}, {"date": "1998-12-08", "close": 3.63671, "volume": 414904.0}, {"date": "1998-12-09", "close": 3.598926, "volume": 1243948.0}, {"date": "1998-12-10", "close": 3.58948, "volume": 2016288.0}, {"date": "1998-12-11", "close": 3.561142, "volume": 922630.0}, {"date": "1998-12-14", "close": 3.5384716, "volume": 531187.0}, {"date": "1998-12-15", "close": 3.6187626, "volume": 2262252.0}, {"date": "1998-12-16", "close": 3.655602, "volume": 892722.0}, {"date": "1998-12-17", "close": 3.73117, "volume": 364895.0}, {"date": "1998-12-18", "close": 3.68394, "volume": 595354.0}, {"date": "1998-12-21", "close": 3.73117, "volume": 175223.0}, {"date": "1998-12-22", "close": 3.7784, "volume": 1099984.0}, {"date": "1998-12-23", "close": 3.7784, "volume": 376753.0}, {"date": "1998-12-24", "close": 3.7784, "volume": 55909.0}, {"date": "1998-12-25", "close": 3.7784, "volume": null}, {"date": "1998-12-28", "close": 3.7784, "volume": null}, {"date": "1998-12-29", "close": 3.797292, "volume": 122346.0}, {"date": "1998-12-30", "close": 3.835076, "volume": 751434.0}, {"date": "1998-12-31", "close": 3.835076, "volume": 453044.0}, {"date": "1999-01-01", "close": 3.835076, "volume": null}, {"date": "1999-01-04", "close": 3.863414, "volume": 144763.0}, {"date": "1999-01-05", "close": 3.816184, "volume": 425413.0}, {"date": "1999-01-06", "close": 3.835076, "volume": 357058.0}, {"date": "1999-01-07", "close": 3.87286, "volume": 1394411.0}, {"date": "1999-01-08", "close": 3.87286, "volume": 1318022.0}, {"date": "1999-01-11", "close": 3.853968, "volume": 319813.0}, {"date": "1999-01-12", "close": 3.82563, "volume": 287938.0}, {"date": "1999-01-13", "close": 3.806738, "volume": 1133267.0}, {"date": "1999-01-14", "close": 3.844522, "volume": 201214.0}, {"date": "1999-01-15", "close": 3.901198, "volume": 807701.0}, {"date": "1999-01-18", "close": 3.8936412, "volume": 90685.0}, {"date": "1999-01-19", "close": 3.891752, "volume": 142533.0}, {"date": "1999-01-20", "close": 3.948428, "volume": 317555.0}, {"date": "1999-01-21", "close": 3.910644, "volume": 356442.0}, {"date": "1999-01-22", "close": 3.891752, "volume": 839268.0}, {"date": "1999-01-25", "close": 3.882306, "volume": 390801.0}, {"date": "1999-01-26", "close": 3.882306, "volume": null}, {"date": "1999-01-27", "close": 3.901198, "volume": 302926.0}, {"date": "1999-01-28", "close": 3.910644, "volume": 622737.0}, {"date": "1999-01-29", "close": 3.901198, "volume": 684671.0}, {"date": "1999-02-01", "close": 3.929536, "volume": 332819.0}, {"date": "1999-02-02", "close": 3.929536, "volume": 918622.0}, {"date": "1999-02-03", "close": 3.910644, "volume": 186028.0}, {"date": "1999-02-04", "close": 3.844522, "volume": 442813.0}, {"date": "1999-02-05", "close": 3.787846, "volume": 395745.0}, {"date": "1999-02-08", "close": 3.655602, "volume": 190125.0}, {"date": "1999-02-09", "close": 3.617818, "volume": 321018.0}, {"date": "1999-02-10", "close": 3.523358, "volume": 684372.0}, {"date": "1999-02-11", "close": 3.49502, "volume": 995504.0}, {"date": "1999-02-12", "close": 3.513912, "volume": 257770.0}, {"date": "1999-02-15", "close": 3.54225, "volume": 301079.0}, {"date": "1999-02-16", "close": 3.561142, "volume": 1007666.0}, {"date": "1999-02-17", "close": 3.551696, "volume": 832923.0}, {"date": "1999-02-18", "close": 3.58948, "volume": 600212.0}, {"date": "1999-02-19", "close": 3.68394, "volume": 688446.0}, {"date": "1999-02-22", "close": 3.702832, "volume": 185454.0}, {"date": "1999-02-23", "close": 3.768954, "volume": 169367.0}, {"date": "1999-02-24", "close": 3.68394, "volume": 288144.0}, {"date": "1999-02-25", "close": 3.617818, "volume": 861219.0}, {"date": "1999-02-26", "close": 3.58948, "volume": 1204148.0}, {"date": "1999-03-01", "close": 3.608372, "volume": 712204.0}, {"date": "1999-03-02", "close": 3.580034, "volume": 673755.0}, {"date": "1999-03-03", "close": 3.58948, "volume": 700776.0}, {"date": "1999-03-04", "close": 3.598926, "volume": 495187.0}, {"date": "1999-03-05", "close": 3.58948, "volume": 273422.0}, {"date": "1999-03-08", "close": 3.665048, "volume": 249635.0}, {"date": "1999-03-09", "close": 3.627264, "volume": 1744880.0}, {"date": "1999-03-10", "close": 3.646156, "volume": 408708.0}, {"date": "1999-03-11", "close": 3.665048, "volume": 837479.0}, {"date": "1999-03-12", "close": 3.702832, "volume": 311653.0}, {"date": "1999-03-15", "close": 3.712278, "volume": 323977.0}, {"date": "1999-03-16", "close": 3.68394, "volume": 573270.0}, {"date": "1999-03-17", "close": 3.646156, "volume": 480642.0}, {"date": "1999-03-18", "close": 3.63671, "volume": 705546.0}, {"date": "1999-03-19", "close": 3.655602, "volume": 582208.0}, {"date": "1999-03-22", "close": 3.63671, "volume": 543597.0}, {"date": "1999-03-23", "close": 3.63671, "volume": 373262.0}, {"date": "1999-03-24", "close": 3.63671, "volume": 1425784.0}, {"date": "1999-03-25", "close": 3.627264, "volume": 623894.0}, {"date": "1999-03-26", "close": 3.6452114, "volume": 196376.0}, {"date": "1999-03-29", "close": 3.665048, "volume": 220376.0}, {"date": "1999-03-30", "close": 3.712278, "volume": 75745.0}, {"date": "1999-03-31", "close": 3.63671, "volume": 1000643.0}, {"date": "1999-04-01", "close": 3.655602, "volume": 443851.0}, {"date": "1999-04-02", "close": 3.655602, "volume": null}, {"date": "1999-04-05", "close": 3.655602, "volume": null}, {"date": "1999-04-06", "close": 3.68394, "volume": 621052.0}, {"date": "1999-04-07", "close": 3.63671, "volume": 401553.0}, {"date": "1999-04-08", "close": 3.665048, "volume": 598559.0}, {"date": "1999-04-09", "close": 3.646156, "volume": 455059.0}, {"date": "1999-04-12", "close": 3.646156, "volume": 945539.0}, {"date": "1999-04-13", "close": 3.63671, "volume": 569747.0}, {"date": "1999-04-14", "close": 3.627264, "volume": 1387674.0}, {"date": "1999-04-15", "close": 3.63671, "volume": 728730.0}, {"date": "1999-04-16", "close": 3.617818, "volume": 582422.0}, {"date": "1999-04-19", "close": 3.608372, "volume": 997952.0}, {"date": "1999-04-20", "close": 3.580034, "volume": 109394.0}, {"date": "1999-04-21", "close": 3.532804, "volume": 4296165.0}, {"date": "1999-04-22", "close": 3.523358, "volume": 2590670.0}, {"date": "1999-04-23", "close": 3.513912, "volume": 257377.0}, {"date": "1999-04-26", "close": 3.49502, "volume": 52427.0}, {"date": "1999-04-27", "close": 3.523358, "volume": 1041072.0}, {"date": "1999-04-28", "close": 3.466682, "volume": 315562.0}, {"date": "1999-04-29", "close": 3.476128, "volume": 1056210.0}, {"date": "1999-04-30", "close": 3.49502, "volume": 1613108.0}, {"date": "1999-05-03", "close": 3.424175, "volume": 1898847.0}, {"date": "1999-05-04", "close": 3.428898, "volume": 761836.0}, {"date": "1999-05-05", "close": 3.419452, "volume": 1016606.0}, {"date": "1999-05-06", "close": 3.4232304, "volume": 1066982.0}, {"date": "1999-05-07", "close": 3.372222, "volume": 609749.0}, {"date": "1999-05-10", "close": 3.40056, "volume": 730046.0}, {"date": "1999-05-11", "close": 3.381668, "volume": 711809.0}, {"date": "1999-05-12", "close": 3.343884, "volume": 224137.0}, {"date": "1999-05-13", "close": 3.40056, "volume": 648039.0}, {"date": "1999-05-14", "close": 3.381668, "volume": 645993.0}, {"date": "1999-05-17", "close": 3.362776, "volume": 165247.0}, {"date": "1999-05-18", "close": 3.40056, "volume": 808268.0}, {"date": "1999-05-19", "close": 3.381668, "volume": 1832449.0}, {"date": "1999-05-20", "close": 3.3495516, "volume": 938309.0}, {"date": "1999-05-21", "close": 3.25887, "volume": 375898.0}, {"date": "1999-05-24", "close": 3.2994878, "volume": 101392.0}, {"date": "1999-05-25", "close": 3.296654, "volume": 575461.0}, {"date": "1999-05-26", "close": 3.334438, "volume": 612014.0}, {"date": "1999-05-27", "close": 3.268316, "volume": 921251.0}, {"date": "1999-05-28", "close": 3.249424, "volume": 852702.0}, {"date": "1999-05-31", "close": 3.2758728, "volume": 165270.0}, {"date": "1999-06-01", "close": 3.287208, "volume": 419330.0}, {"date": "1999-06-02", "close": 3.249424, "volume": 377943.0}, {"date": "1999-06-03", "close": 3.249424, "volume": 1015152.0}, {"date": "1999-06-04", "close": 3.183302, "volume": 778377.0}, {"date": "1999-06-07", "close": 3.21164, "volume": 201445.0}, {"date": "1999-06-08", "close": 3.2040832, "volume": 1844382.0}, {"date": "1999-06-09", "close": 3.239978, "volume": 1116563.0}, {"date": "1999-06-10", "close": 3.2560362, "volume": 1198275.0}, {"date": "1999-06-11", "close": 3.25887, "volume": 323412.0}, {"date": "1999-06-14", "close": 3.25887, "volume": null}, {"date": "1999-06-15", "close": 3.2975986, "volume": 1239646.0}, {"date": "1999-06-16", "close": 3.277762, "volume": 375490.0}, {"date": "1999-06-17", "close": 3.334438, "volume": 387015.0}, {"date": "1999-06-18", "close": 3.428898, "volume": 287192.0}, {"date": "1999-06-21", "close": 3.4024492, "volume": 152245.0}, {"date": "1999-06-22", "close": 3.438344, "volume": 830371.0}, {"date": "1999-06-23", "close": 3.466682, "volume": 640265.0}, {"date": "1999-06-24", "close": 3.4071722, "volume": 1204892.0}, {"date": "1999-06-25", "close": 3.324992, "volume": 777325.0}, {"date": "1999-06-28", "close": 3.343884, "volume": 2967441.0}, {"date": "1999-06-29", "close": 3.296654, "volume": 441627.0}, {"date": "1999-06-30", "close": 3.25887, "volume": 2055520.0}, {"date": "1999-07-01", "close": 3.277762, "volume": 596554.0}, {"date": "1999-07-02", "close": 3.268316, "volume": 338170.0}, {"date": "1999-07-05", "close": 3.324992, "volume": 627078.0}, {"date": "1999-07-06", "close": 3.381668, "volume": 376189.0}, {"date": "1999-07-07", "close": 3.362776, "volume": 420751.0}, {"date": "1999-07-08", "close": 3.372222, "volume": 583437.0}, {"date": "1999-07-09", "close": 3.381668, "volume": 147511.0}, {"date": "1999-07-12", "close": 3.3750558, "volume": 755741.0}, {"date": "1999-07-13", "close": 3.476128, "volume": 243987.0}, {"date": "1999-07-14", "close": 3.5016322, "volume": 638275.0}, {"date": "1999-07-15", "close": 3.513912, "volume": 1191455.0}, {"date": "1999-07-16", "close": 3.4732942, "volume": 164243.0}, {"date": "1999-07-19", "close": 3.523358, "volume": 404104.0}, {"date": "1999-07-20", "close": 3.551696, "volume": 455800.0}, {"date": "1999-07-21", "close": 3.504466, "volume": 311821.0}, {"date": "1999-07-22", "close": 3.4884078, "volume": 630431.0}, {"date": "1999-07-23", "close": 3.513912, "volume": 380893.0}, {"date": "1999-07-26", "close": 3.54225, "volume": 278582.0}, {"date": "1999-07-27", "close": 3.54225, "volume": 430819.0}, {"date": "1999-07-28", "close": 3.54225, "volume": 207351.0}, {"date": "1999-07-29", "close": 3.5063552, "volume": 804198.0}, {"date": "1999-07-30", "close": 3.476128, "volume": 511959.0}, {"date": "1999-08-02", "close": 3.419452, "volume": 182023.0}, {"date": "1999-08-03", "close": 3.44779, "volume": 279855.0}, {"date": "1999-08-04", "close": 3.4185074, "volume": 512131.0}, {"date": "1999-08-05", "close": 3.4392886, "volume": 1464626.0}, {"date": "1999-08-06", "close": 3.457236, "volume": 244523.0}, {"date": "1999-08-09", "close": 3.419452, "volume": 215765.0}, {"date": "1999-08-10", "close": 3.428898, "volume": 1876042.0}, {"date": "1999-08-11", "close": 3.372222, "volume": 366512.0}, {"date": "1999-08-12", "close": 3.35333, "volume": 550364.0}, {"date": "1999-08-13", "close": 3.372222, "volume": 233271.0}, {"date": "1999-08-16", "close": 3.428898, "volume": 711048.0}, {"date": "1999-08-17", "close": 3.428898, "volume": 129030.0}, {"date": "1999-08-18", "close": 3.44779, "volume": 736650.0}, {"date": "1999-08-19", "close": 3.40056, "volume": 1755066.0}, {"date": "1999-08-20", "close": 3.40056, "volume": 340553.0}, {"date": "1999-08-23", "close": 3.438344, "volume": 225708.0}, {"date": "1999-08-24", "close": 3.457236, "volume": 347275.0}, {"date": "1999-08-25", "close": 3.428898, "volume": 1164974.0}, {"date": "1999-08-26", "close": 3.457236, "volume": 475170.0}, {"date": "1999-08-27", "close": 3.438344, "volume": 295500.0}, {"date": "1999-08-30", "close": 3.457236, "volume": 594271.0}, {"date": "1999-08-31", "close": 3.3996154, "volume": 892983.0}, {"date": "1999-09-01", "close": 3.419452, "volume": 376366.0}, {"date": "1999-09-02", "close": 3.428898, "volume": 569139.0}, {"date": "1999-09-03", "close": 3.362776, "volume": 454681.0}, {"date": "1999-09-06", "close": 3.362776, "volume": 27015.0}, {"date": "1999-09-07", "close": 3.391114, "volume": 1027896.0}, {"date": "1999-09-08", "close": 3.428898, "volume": 123882.0}, {"date": "1999-09-09", "close": 3.410006, "volume": 461219.0}, {"date": "1999-09-10", "close": 3.40056, "volume": 943721.0}, {"date": "1999-09-13", "close": 3.391114, "volume": 608191.0}, {"date": "1999-09-14", "close": 3.40056, "volume": 1659072.0}, {"date": "1999-09-15", "close": 3.362776, "volume": 608305.0}, {"date": "1999-09-16", "close": 3.3061, "volume": 598375.0}, {"date": "1999-09-17", "close": 3.268316, "volume": 664747.0}, {"date": "1999-09-20", "close": 3.239978, "volume": 81791.0}, {"date": "1999-09-21", "close": 3.296654, "volume": 632111.0}, {"date": "1999-09-22", "close": 3.3061, "volume": 303018.0}, {"date": "1999-09-23", "close": 3.3061, "volume": 473575.0}, {"date": "1999-09-24", "close": 3.2654822, "volume": 180764.0}, {"date": "1999-09-27", "close": 3.2465902, "volume": 686517.0}, {"date": "1999-09-28", "close": 3.287208, "volume": 981018.0}, {"date": "1999-09-29", "close": 3.287208, "volume": 305450.0}, {"date": "1999-09-30", "close": 3.2654822, "volume": 1234759.0}, {"date": "1999-10-01", "close": 3.25887, "volume": 327530.0}, {"date": "1999-10-04", "close": 3.230532, "volume": 97591.0}, {"date": "1999-10-05", "close": 3.21164, "volume": 65013.0}, {"date": "1999-10-06", "close": 3.173856, "volume": 836528.0}, {"date": "1999-10-07", "close": 3.183302, "volume": 1031668.0}, {"date": "1999-10-08", "close": 3.145518, "volume": 1388460.0}, {"date": "1999-10-11", "close": 3.192748, "volume": 637195.0}, {"date": "1999-10-12", "close": 3.126626, "volume": 133654.0}, {"date": "1999-10-13", "close": 3.145518, "volume": 139858.0}, {"date": "1999-10-14", "close": 3.098288, "volume": 2878754.0}, {"date": "1999-10-15", "close": 3.051058, "volume": 1117262.0}, {"date": "1999-10-18", "close": 2.994382, "volume": 2678900.0}, {"date": "1999-10-19", "close": 3.041612, "volume": 960534.0}, {"date": "1999-10-20", "close": 3.06995, "volume": 847105.0}, {"date": "1999-10-21", "close": 3.098288, "volume": 1721127.0}, {"date": "1999-10-22", "close": 3.098288, "volume": 684048.0}, {"date": "1999-10-25", "close": 3.088842, "volume": 550976.0}, {"date": "1999-10-26", "close": 3.126626, "volume": 3792623.0}, {"date": "1999-10-27", "close": 3.1332382, "volume": 1407017.0}, {"date": "1999-10-28", "close": 3.16441, "volume": 71630.0}, {"date": "1999-10-29", "close": 3.1908588, "volume": 561984.0}, {"date": "1999-11-01", "close": 3.192748, "volume": 140773.0}, {"date": "1999-11-02", "close": 3.192748, "volume": 38334.0}, {"date": "1999-11-03", "close": 3.145518, "volume": 1527609.0}, {"date": "1999-11-04", "close": 3.136072, "volume": 420627.0}, {"date": "1999-11-05", "close": 3.1417396, "volume": 1863141.0}, {"date": "1999-11-08", "close": 3.0963988, "volume": 1057826.0}, {"date": "1999-11-09", "close": 3.1001772, "volume": 288707.0}, {"date": "1999-11-10", "close": 3.136072, "volume": 1987362.0}, {"date": "1999-11-11", "close": 3.136072, "volume": 539769.0}, {"date": "1999-11-12", "close": 3.126626, "volume": 2825510.0}, {"date": "1999-11-15", "close": 3.098288, "volume": 931372.0}, {"date": "1999-11-16", "close": 3.06995, "volume": 495518.0}, {"date": "1999-11-17", "close": 3.11718, "volume": 1333011.0}, {"date": "1999-11-18", "close": 3.11718, "volume": 1119527.0}, {"date": "1999-11-19", "close": 3.11718, "volume": 320841.0}, {"date": "1999-11-22", "close": 3.098288, "volume": 245790.0}, {"date": "1999-11-23", "close": 3.136072, "volume": 238220.0}, {"date": "1999-11-24", "close": 3.11718, "volume": 167865.0}, {"date": "1999-11-25", "close": 3.11718, "volume": 684971.0}, {"date": "1999-11-26", "close": 3.107734, "volume": 205058.0}, {"date": "1999-11-29", "close": 3.098288, "volume": 235548.0}, {"date": "1999-11-30", "close": 3.11718, "volume": 869906.0}, {"date": "1999-12-01", "close": 3.136072, "volume": 221319.0}, {"date": "1999-12-02", "close": 3.145518, "volume": 2102941.0}, {"date": "1999-12-03", "close": 3.107734, "volume": 871258.0}, {"date": "1999-12-06", "close": 3.107734, "volume": 431293.0}, {"date": "1999-12-07", "close": 3.11718, "volume": 1797624.0}, {"date": "1999-12-08", "close": 3.11718, "volume": 858362.0}, {"date": "1999-12-09", "close": 3.11718, "volume": 370181.0}, {"date": "1999-12-10", "close": 3.107734, "volume": 2099186.0}, {"date": "1999-12-13", "close": 3.088842, "volume": 249506.0}, {"date": "1999-12-14", "close": 3.051058, "volume": 1252706.0}, {"date": "1999-12-15", "close": 2.9906036, "volume": 961071.0}, {"date": "1999-12-16", "close": 2.966044, "volume": 410899.0}, {"date": "1999-12-17", "close": 3.0123294, "volume": 207616.0}, {"date": "1999-12-20", "close": 3.003828, "volume": 647045.0}, {"date": "1999-12-21", "close": 2.994382, "volume": 221514.0}, {"date": "1999-12-22", "close": 2.97549, "volume": 201655.0}, {"date": "1999-12-23", "close": 2.994382, "volume": 267357.0}, {"date": "1999-12-24", "close": 2.956598, "volume": 300487.0}, {"date": "1999-12-27", "close": 2.956598, "volume": null}, {"date": "1999-12-28", "close": 2.956598, "volume": null}, {"date": "1999-12-29", "close": 2.97549, "volume": 166359.0}, {"date": "1999-12-30", "close": 3.02272, "volume": 109115.0}, {"date": "1999-12-31", "close": 3.02272, "volume": null}, {"date": "2000-01-03", "close": 3.02272, "volume": null}, {"date": "2000-01-04", "close": 2.97549, "volume": 432819.0}, {"date": "2000-01-05", "close": 2.947152, "volume": 500166.0}, {"date": "2000-01-06", "close": 2.92826, "volume": 425921.0}, {"date": "2000-01-07", "close": 2.984936, "volume": 312609.0}, {"date": "2000-01-10", "close": 3.032166, "volume": 1042767.0}, {"date": "2000-01-11", "close": 2.966044, "volume": 1181540.0}, {"date": "2000-01-12", "close": 2.966044, "volume": 119434.0}, {"date": "2000-01-13", "close": 2.937706, "volume": 516395.0}, {"date": "2000-01-14", "close": 2.9698224, "volume": 3390327.0}, {"date": "2000-01-17", "close": 2.947152, "volume": 231023.0}, {"date": "2000-01-18", "close": 2.947152, "volume": 998509.0}, {"date": "2000-01-19", "close": 2.918814, "volume": 510830.0}, {"date": "2000-01-20", "close": 3.003828, "volume": 417724.0}, {"date": "2000-01-21", "close": 3.003828, "volume": 152144.0}, {"date": "2000-01-24", "close": 3.02272, "volume": 177929.0}, {"date": "2000-01-25", "close": 2.994382, "volume": 137358.0}, {"date": "2000-01-26", "close": 2.994382, "volume": null}, {"date": "2000-01-27", "close": 3.06995, "volume": 176102.0}, {"date": "2000-01-28", "close": 3.06995, "volume": 295202.0}, {"date": "2000-01-31", "close": 3.136072, "volume": 417935.0}, {"date": "2000-02-01", "close": 3.06995, "volume": 674066.0}, {"date": "2000-02-02", "close": 3.088842, "volume": 411690.0}, {"date": "2000-02-03", "close": 3.088842, "volume": 252164.0}, {"date": "2000-02-07", "close": 3.11718, "volume": 366587.0}, {"date": "2000-02-08", "close": 3.154964, "volume": 499135.0}, {"date": "2000-02-09", "close": 3.032166, "volume": 372783.0}, {"date": "2000-02-10", "close": 3.0812852, "volume": 1452666.0}, {"date": "2000-02-11", "close": 3.051058, "volume": 1694739.0}, {"date": "2000-02-14", "close": 3.032166, "volume": 1364038.0}, {"date": "2000-02-16", "close": 3.041612, "volume": 1236513.0}, {"date": "2000-02-17", "close": 3.060504, "volume": 1700307.0}, {"date": "2000-02-21", "close": 3.060504, "volume": 276101.0}, {"date": "2000-02-23", "close": 3.098288, "volume": 1297660.0}, {"date": "2000-02-24", "close": 3.0973434, "volume": 1484349.0}, {"date": "2000-02-25", "close": 3.107734, "volume": 1203465.0}, {"date": "2000-02-28", "close": 3.11718, "volume": 1198319.0}, {"date": "2000-02-29", "close": 3.16441, "volume": 573307.0}, {"date": "2000-03-01", "close": 3.230532, "volume": 139315.0}, {"date": "2000-03-02", "close": 3.16441, "volume": 1034881.0}, {"date": "2000-03-03", "close": 3.136072, "volume": 810332.0}, {"date": "2000-03-06", "close": 3.136072, "volume": 145772.0}, {"date": "2000-03-07", "close": 3.06995, "volume": 3836910.0}, {"date": "2000-03-08", "close": 3.051058, "volume": 31091.0}, {"date": "2000-03-09", "close": 3.11718, "volume": 812263.0}, {"date": "2000-03-13", "close": 3.173856, "volume": 393588.0}, {"date": "2000-03-14", "close": 3.21164, "volume": 375556.0}, {"date": "2000-03-15", "close": 3.192748, "volume": 147586.0}, {"date": "2000-03-16", "close": 3.21164, "volume": 371151.0}, {"date": "2000-03-17", "close": 3.239978, "volume": 1082083.0}, {"date": "2000-03-20", "close": 3.239978, "volume": 444192.0}, {"date": "2000-03-21", "close": 3.230532, "volume": 255068.0}, {"date": "2000-03-22", "close": 3.230532, "volume": 1820772.0}, {"date": "2000-03-23", "close": 3.239978, "volume": 964392.0}, {"date": "2000-03-24", "close": 3.239978, "volume": 424384.0}, {"date": "2000-03-27", "close": 3.202194, "volume": 1076658.0}, {"date": "2000-03-28", "close": 3.291931, "volume": 179783.0}, {"date": "2000-03-29", "close": 3.268316, "volume": 114211.0}, {"date": "2000-03-30", "close": 3.2040832, "volume": 215217.0}, {"date": "2000-03-31", "close": 3.249424, "volume": 469622.0}, {"date": "2000-04-03", "close": 3.315546, "volume": 249777.0}, {"date": "2000-04-04", "close": 3.334438, "volume": 92808.0}, {"date": "2000-04-05", "close": 3.3948924, "volume": 167787.0}, {"date": "2000-04-06", "close": 3.287208, "volume": 64056.0}, {"date": "2000-04-07", "close": 3.343884, "volume": 98860.0}, {"date": "2000-04-10", "close": 3.343884, "volume": 164921.0}, {"date": "2000-04-11", "close": 3.334438, "volume": 787617.0}, {"date": "2000-04-12", "close": 3.35333, "volume": 372705.0}, {"date": "2000-04-13", "close": 3.3061, "volume": 645359.0}, {"date": "2000-04-14", "close": 3.3061, "volume": 1549388.0}, {"date": "2000-04-17", "close": 3.268316, "volume": 62798.0}, {"date": "2000-04-18", "close": 3.277762, "volume": 79416.0}, {"date": "2000-04-19", "close": 3.277762, "volume": 328750.0}, {"date": "2000-04-20", "close": 3.3061, "volume": 201584.0}, {"date": "2000-04-26", "close": 3.296654, "volume": 352552.0}, {"date": "2000-04-27", "close": 3.2626484, "volume": 276209.0}, {"date": "2000-04-28", "close": 3.277762, "volume": 576594.0}, {"date": "2000-05-01", "close": 3.3061, "volume": 41485.0}, {"date": "2000-05-02", "close": 3.296654, "volume": 835258.0}, {"date": "2000-05-03", "close": 3.3061, "volume": 238719.0}, {"date": "2000-05-04", "close": 3.277762, "volume": 313675.0}, {"date": "2000-05-05", "close": 3.3117676, "volume": 924049.0}, {"date": "2000-05-08", "close": 3.315546, "volume": 1119446.0}, {"date": "2000-05-09", "close": 3.3061, "volume": 183922.0}, {"date": "2000-05-10", "close": 3.3061, "volume": 469918.0}, {"date": "2000-05-11", "close": 3.315546, "volume": 762343.0}, {"date": "2000-05-12", "close": 3.334438, "volume": 462213.0}, {"date": "2000-05-15", "close": 3.324992, "volume": 74653.0}, {"date": "2000-05-16", "close": 3.334438, "volume": 517836.0}, {"date": "2000-05-17", "close": 3.334438, "volume": 567331.0}, {"date": "2000-05-18", "close": 3.334438, "volume": 581866.0}, {"date": "2000-05-19", "close": 3.3467178, "volume": 1043669.0}, {"date": "2000-05-22", "close": 3.334438, "volume": 613642.0}, {"date": "2000-05-23", "close": 3.362776, "volume": 559936.0}, {"date": "2000-05-24", "close": 3.381668, "volume": 319226.0}, {"date": "2000-05-25", "close": 3.372222, "volume": 40059.0}, {"date": "2000-05-26", "close": 3.362776, "volume": 2356865.0}, {"date": "2000-05-29", "close": 3.362776, "volume": 1667348.0}, {"date": "2000-05-31", "close": 3.362776, "volume": 6553.0}, {"date": "2000-06-01", "close": 3.3061, "volume": 262553.0}, {"date": "2000-06-02", "close": 3.315546, "volume": 68563.0}, {"date": "2000-06-05", "close": 3.372222, "volume": 335026.0}, {"date": "2000-06-06", "close": 3.35333, "volume": 553411.0}, {"date": "2000-06-07", "close": 3.3306596, "volume": 1352488.0}, {"date": "2000-06-08", "close": 3.315546, "volume": 375131.0}, {"date": "2000-06-09", "close": 3.3061, "volume": 1482543.0}, {"date": "2000-06-14", "close": 3.343884, "volume": 247900.0}, {"date": "2000-06-15", "close": 3.334438, "volume": 632263.0}, {"date": "2000-06-16", "close": 3.35333, "volume": 1075073.0}, {"date": "2000-06-19", "close": 3.35333, "volume": 429527.0}, {"date": "2000-06-20", "close": 3.372222, "volume": 554276.0}, {"date": "2000-06-21", "close": 3.391114, "volume": 697585.0}, {"date": "2000-06-22", "close": 3.40056, "volume": 661240.0}, {"date": "2000-06-23", "close": 3.40056, "volume": 1405329.0}, {"date": "2000-06-26", "close": 3.3061, "volume": 483148.0}, {"date": "2000-06-27", "close": 3.277762, "volume": 1951283.0}, {"date": "2000-06-28", "close": 3.25887, "volume": 2125775.0}, {"date": "2000-06-29", "close": 3.249424, "volume": 1548098.0}, {"date": "2000-06-30", "close": 3.329715, "volume": 1271920.0}, {"date": "2000-07-03", "close": 3.249424, "volume": 1118057.0}, {"date": "2000-07-04", "close": 3.249424, "volume": 774170.0}, {"date": "2000-07-05", "close": 3.343884, "volume": 2260149.0}, {"date": "2000-07-06", "close": 3.35333, "volume": 652792.0}, {"date": "2000-07-07", "close": 3.35333, "volume": 154267.0}, {"date": "2000-07-10", "close": 3.44779, "volume": 343753.0}, {"date": "2000-07-11", "close": 3.49502, "volume": 2188139.0}, {"date": "2000-07-12", "close": 3.513912, "volume": 511036.0}, {"date": "2000-07-13", "close": 3.551696, "volume": 4992271.0}, {"date": "2000-07-14", "close": 3.54225, "volume": 1464886.0}, {"date": "2000-07-17", "close": 3.523358, "volume": 1447054.0}, {"date": "2000-07-18", "close": 3.452513, "volume": 272479.0}, {"date": "2000-07-19", "close": 3.44779, "volume": 3100689.0}, {"date": "2000-07-20", "close": 3.457236, "volume": 3547803.0}, {"date": "2000-07-21", "close": 3.49502, "volume": 467661.0}, {"date": "2000-07-24", "close": 3.49502, "volume": 979631.0}, {"date": "2000-07-25", "close": 3.49502, "volume": 1774093.0}, {"date": "2000-07-26", "close": 3.476128, "volume": 801281.0}, {"date": "2000-07-27", "close": 3.44779, "volume": 1240538.0}, {"date": "2000-07-28", "close": 3.485574, "volume": 2913143.0}, {"date": "2000-07-31", "close": 3.5365824, "volume": 1439387.0}, {"date": "2000-08-01", "close": 3.5176904, "volume": 1442058.0}, {"date": "2000-08-02", "close": 3.4959646, "volume": 1715096.0}, {"date": "2000-08-03", "close": 3.428898, "volume": 685910.0}, {"date": "2000-08-04", "close": 3.457236, "volume": 278429.0}, {"date": "2000-08-07", "close": 3.44779, "volume": 498742.0}, {"date": "2000-08-08", "close": 3.44779, "volume": 1317098.0}, {"date": "2000-08-09", "close": 3.438344, "volume": 1591646.0}, {"date": "2000-08-10", "close": 3.4515684, "volume": 510735.0}, {"date": "2000-08-11", "close": 3.466682, "volume": 1365589.0}, {"date": "2000-08-14", "close": 3.44779, "volume": 977038.0}, {"date": "2000-08-15", "close": 3.466682, "volume": 829678.0}, {"date": "2000-08-16", "close": 3.457236, "volume": 1343031.0}, {"date": "2000-08-17", "close": 3.485574, "volume": 1341093.0}, {"date": "2000-08-18", "close": 3.513912, "volume": 1936572.0}, {"date": "2000-08-21", "close": 3.5261918, "volume": 826426.0}, {"date": "2000-08-22", "close": 3.54225, "volume": 1563820.0}, {"date": "2000-08-23", "close": 3.561142, "volume": 1576883.0}, {"date": "2000-08-24", "close": 3.54225, "volume": 848767.0}, {"date": "2000-08-25", "close": 3.54225, "volume": 1309175.0}, {"date": "2000-08-28", "close": 3.561142, "volume": 1091352.0}, {"date": "2000-08-29", "close": 3.532804, "volume": 685458.0}, {"date": "2000-08-30", "close": 3.54225, "volume": 1943184.0}, {"date": "2000-08-31", "close": 3.532804, "volume": 2644704.0}, {"date": "2000-09-01", "close": 3.584757, "volume": 907163.0}, {"date": "2000-09-04", "close": 3.54225, "volume": 1095542.0}, {"date": "2000-09-05", "close": 3.49502, "volume": 2144750.0}, {"date": "2000-09-06", "close": 3.485574, "volume": 1406334.0}, {"date": "2000-09-07", "close": 3.438344, "volume": 335133.0}, {"date": "2000-09-08", "close": 3.476128, "volume": 2031715.0}, {"date": "2000-09-11", "close": 3.504466, "volume": 894908.0}, {"date": "2000-09-12", "close": 3.513912, "volume": 1095425.0}, {"date": "2000-09-13", "close": 3.54225, "volume": 1279294.0}, {"date": "2000-09-14", "close": 3.561142, "volume": 2836927.0}, {"date": "2000-09-15", "close": 3.54225, "volume": 998125.0}, {"date": "2000-09-18", "close": 3.551696, "volume": 575828.0}, {"date": "2000-09-19", "close": 3.551696, "volume": 843616.0}, {"date": "2000-09-20", "close": 3.570588, "volume": 922697.0}, {"date": "2000-09-21", "close": 3.561142, "volume": 327076.0}, {"date": "2000-09-22", "close": 3.532804, "volume": 2177096.0}, {"date": "2000-09-25", "close": 3.532804, "volume": 906278.0}, {"date": "2000-09-26", "close": 3.54225, "volume": 1443462.0}, {"date": "2000-09-27", "close": 3.513912, "volume": 298188.0}, {"date": "2000-09-28", "close": 3.504466, "volume": 687614.0}, {"date": "2000-09-29", "close": 3.5110782, "volume": 937492.0}, {"date": "2000-10-02", "close": 3.551696, "volume": 450632.0}, {"date": "2000-10-03", "close": 3.608372, "volume": 1437907.0}, {"date": "2000-10-04", "close": 3.617818, "volume": 141425.0}, {"date": "2000-10-05", "close": 3.617818, "volume": 2115349.0}, {"date": "2000-10-06", "close": 3.617818, "volume": 1852040.0}, {"date": "2000-10-09", "close": 3.58948, "volume": 2768153.0}, {"date": "2000-10-10", "close": 3.58948, "volume": 5271875.0}, {"date": "2000-10-11", "close": 3.580034, "volume": 3194898.0}, {"date": "2000-10-12", "close": 3.580034, "volume": 2580127.0}, {"date": "2000-10-13", "close": 3.561142, "volume": 2027257.0}, {"date": "2000-10-16", "close": 3.570588, "volume": 1935481.0}, {"date": "2000-10-17", "close": 3.570588, "volume": 2679282.0}, {"date": "2000-10-18", "close": 3.561142, "volume": 2418106.0}, {"date": "2000-10-19", "close": 3.5639758, "volume": 1273300.0}, {"date": "2000-10-20", "close": 3.58948, "volume": 4108612.0}, {"date": "2000-10-23", "close": 3.598926, "volume": 398404.0}, {"date": "2000-10-24", "close": 3.580034, "volume": 812978.0}, {"date": "2000-10-25", "close": 3.580034, "volume": 984547.0}, {"date": "2000-10-26", "close": 3.561142, "volume": 349163.0}, {"date": "2000-10-27", "close": 3.570588, "volume": 360242.0}, {"date": "2000-10-30", "close": 3.551696, "volume": 2968419.0}, {"date": "2000-10-31", "close": 3.54225, "volume": 2086690.0}, {"date": "2000-11-01", "close": 3.561142, "volume": 920088.0}, {"date": "2000-11-02", "close": 3.561142, "volume": 2369518.0}, {"date": "2000-11-03", "close": 3.58948, "volume": 280780.0}, {"date": "2000-11-06", "close": 3.63671, "volume": 1298706.0}, {"date": "2000-11-07", "close": 3.6659926, "volume": 1346184.0}, {"date": "2000-11-08", "close": 3.68394, "volume": 3843065.0}, {"date": "2000-11-09", "close": 3.655602, "volume": 564205.0}, {"date": "2000-11-10", "close": 3.646156, "volume": 1372947.0}, {"date": "2000-11-13", "close": 3.627264, "volume": 557848.0}, {"date": "2000-11-14", "close": 3.6395438, "volume": 989294.0}, {"date": "2000-11-15", "close": 3.63671, "volume": 2409457.0}, {"date": "2000-11-16", "close": 3.641433, "volume": 7881659.0}, {"date": "2000-11-17", "close": 3.63671, "volume": 1513189.0}, {"date": "2000-11-20", "close": 3.63671, "volume": 759221.0}, {"date": "2000-11-21", "close": 3.63671, "volume": 166375.0}, {"date": "2000-11-22", "close": 3.617818, "volume": 2829930.0}, {"date": "2000-11-23", "close": 3.627264, "volume": 1239009.0}, {"date": "2000-11-24", "close": 3.627264, "volume": 1162660.0}, {"date": "2000-11-27", "close": 3.627264, "volume": 145246.0}, {"date": "2000-11-28", "close": 3.646156, "volume": 3311790.0}, {"date": "2000-11-29", "close": 3.63671, "volume": 1003145.0}, {"date": "2000-11-30", "close": 3.63671, "volume": 3433876.0}, {"date": "2000-12-01", "close": 3.674494, "volume": 1669588.0}, {"date": "2000-12-04", "close": 3.693386, "volume": 1044551.0}, {"date": "2000-12-05", "close": 3.7141672, "volume": 1282693.0}, {"date": "2000-12-06", "close": 3.740616, "volume": 96451.0}, {"date": "2000-12-07", "close": 3.750062, "volume": 148484.0}, {"date": "2000-12-08", "close": 3.82563, "volume": 1604122.0}, {"date": "2000-12-11", "close": 3.82563, "volume": 944828.0}, {"date": "2000-12-12", "close": 3.844522, "volume": 936982.0}, {"date": "2000-12-13", "close": 3.82563, "volume": 1583663.0}, {"date": "2000-12-14", "close": 3.82563, "volume": 4338285.0}, {"date": "2000-12-15", "close": 3.863414, "volume": 2765618.0}, {"date": "2000-12-18", "close": 3.863414, "volume": 2217186.0}, {"date": "2000-12-19", "close": 3.87286, "volume": 1151228.0}, {"date": "2000-12-20", "close": 3.891752, "volume": 1136910.0}, {"date": "2000-12-21", "close": 3.768954, "volume": 1055308.0}, {"date": "2000-12-22", "close": 3.806738, "volume": 941521.0}, {"date": "2000-12-27", "close": 3.853968, "volume": 930162.0}, {"date": "2000-12-28", "close": 3.853968, "volume": 1273516.0}, {"date": "2000-12-29", "close": 3.6858292, "volume": 1077953.0}, {"date": "2001-01-02", "close": 3.816184, "volume": 517269.0}, {"date": "2001-01-03", "close": 3.8549126, "volume": 1096980.0}, {"date": "2001-01-04", "close": 3.8738046, "volume": 1906946.0}, {"date": "2001-01-05", "close": 3.868137, "volume": 2803378.0}, {"date": "2001-01-08", "close": 3.82563, "volume": 1119803.0}, {"date": "2001-01-09", "close": 3.82563, "volume": 1555325.0}, {"date": "2001-01-10", "close": 3.844522, "volume": 3388730.0}, {"date": "2001-01-11", "close": 3.8379098, "volume": 3097890.0}, {"date": "2001-01-12", "close": 3.816184, "volume": 3158973.0}, {"date": "2001-01-15", "close": 3.750062, "volume": 1297715.0}, {"date": "2001-01-16", "close": 3.73117, "volume": 2278843.0}, {"date": "2001-01-17", "close": 3.7802892, "volume": 2232543.0}, {"date": "2001-01-18", "close": 3.797292, "volume": 669003.0}, {"date": "2001-01-19", "close": 3.759508, "volume": 1351057.0}, {"date": "2001-01-22", "close": 3.787846, "volume": 2536858.0}, {"date": "2001-01-23", "close": 3.7897352, "volume": 1658571.0}, {"date": "2001-01-24", "close": 3.806738, "volume": 633466.0}, {"date": "2001-01-25", "close": 3.806738, "volume": 1847609.0}, {"date": "2001-01-29", "close": 3.768954, "volume": 1139083.0}, {"date": "2001-01-30", "close": 3.73117, "volume": 1394985.0}, {"date": "2001-01-31", "close": 3.721724, "volume": 1429371.0}, {"date": "2001-02-01", "close": 3.740616, "volume": 3528925.0}, {"date": "2001-02-02", "close": 3.721724, "volume": 74708.0}, {"date": "2001-02-05", "close": 3.721724, "volume": 644494.0}, {"date": "2001-02-06", "close": 3.740616, "volume": 3046427.0}, {"date": "2001-02-07", "close": 3.693386, "volume": 4092851.0}, {"date": "2001-02-08", "close": 3.68394, "volume": 765694.0}, {"date": "2001-02-09", "close": 3.6707156, "volume": 946118.0}, {"date": "2001-02-12", "close": 3.73117, "volume": 611630.0}, {"date": "2001-02-13", "close": 3.73117, "volume": 880699.0}, {"date": "2001-02-14", "close": 3.73117, "volume": 1818807.0}, {"date": "2001-02-15", "close": 3.702832, "volume": 1237181.0}, {"date": "2001-02-16", "close": 3.674494, "volume": 1070108.0}, {"date": "2001-02-19", "close": 3.68394, "volume": 317179.0}, {"date": "2001-02-20", "close": 3.68394, "volume": 1640750.0}, {"date": "2001-02-21", "close": 3.68394, "volume": 527999.0}, {"date": "2001-02-22", "close": 3.7066104, "volume": 2026210.0}, {"date": "2001-02-23", "close": 3.73117, "volume": 924564.0}, {"date": "2001-02-26", "close": 3.750062, "volume": 1414921.0}, {"date": "2001-02-27", "close": 3.7613972, "volume": 437936.0}, {"date": "2001-02-28", "close": 3.797292, "volume": 1325954.0}, {"date": "2001-03-01", "close": 3.816184, "volume": 1357008.0}, {"date": "2001-03-02", "close": 3.816184, "volume": 1355217.0}, {"date": "2001-03-05", "close": 3.82563, "volume": 441230.0}, {"date": "2001-03-06", "close": 3.844522, "volume": 607757.0}, {"date": "2001-03-07", "close": 3.882306, "volume": 633247.0}, {"date": "2001-03-08", "close": 3.835076, "volume": 92862.0}, {"date": "2001-03-09", "close": 3.844522, "volume": 527269.0}, {"date": "2001-03-12", "close": 3.863414, "volume": 124044.0}, {"date": "2001-03-13", "close": 3.853968, "volume": 739160.0}, {"date": "2001-03-14", "close": 3.853968, "volume": 3378217.0}, {"date": "2001-03-15", "close": 3.853968, "volume": 38883.0}, {"date": "2001-03-16", "close": 3.882306, "volume": 707394.0}, {"date": "2001-03-19", "close": 3.853968, "volume": 754552.0}, {"date": "2001-03-20", "close": 3.8331868, "volume": 450366.0}, {"date": "2001-03-21", "close": 3.87286, "volume": 788576.0}, {"date": "2001-03-22", "close": 3.8416882, "volume": 869466.0}, {"date": "2001-03-23", "close": 3.844522, "volume": 335322.0}, {"date": "2001-03-26", "close": 3.844522, "volume": 676928.0}, {"date": "2001-03-27", "close": 3.868137, "volume": 1558500.0}, {"date": "2001-03-28", "close": 3.835076, "volume": 1414054.0}, {"date": "2001-03-29", "close": 3.8265746, "volume": 2449280.0}, {"date": "2001-03-30", "close": 3.8039042, "volume": 1808934.0}, {"date": "2001-04-02", "close": 3.835076, "volume": 1516350.0}, {"date": "2001-04-03", "close": 3.835076, "volume": 1016353.0}, {"date": "2001-04-04", "close": 3.82563, "volume": 1064010.0}, {"date": "2001-04-05", "close": 3.797292, "volume": 1436912.0}, {"date": "2001-04-06", "close": 3.8152394, "volume": 1343806.0}, {"date": "2001-04-09", "close": 3.835076, "volume": 1199021.0}, {"date": "2001-04-10", "close": 3.835076, "volume": 2395909.0}, {"date": "2001-04-11", "close": 3.797292, "volume": 2888356.0}, {"date": "2001-04-12", "close": 3.759508, "volume": 1558904.0}, {"date": "2001-04-17", "close": 3.750062, "volume": 922737.0}, {"date": "2001-04-18", "close": 3.768954, "volume": 575072.0}, {"date": "2001-04-19", "close": 3.7784, "volume": 2872268.0}, {"date": "2001-04-20", "close": 3.768954, "volume": 1285586.0}, {"date": "2001-04-23", "close": 3.7396714, "volume": 2714163.0}, {"date": "2001-04-24", "close": 3.7462836, "volume": 1363739.0}, {"date": "2001-04-26", "close": 3.759508, "volume": 863755.0}, {"date": "2001-04-27", "close": 3.759508, "volume": 1062000.0}, {"date": "2001-04-30", "close": 3.7784, "volume": 1092450.0}, {"date": "2001-05-01", "close": 3.7708432, "volume": 719869.0}, {"date": "2001-05-02", "close": 3.759508, "volume": 1639789.0}, {"date": "2001-05-03", "close": 3.7784, "volume": 3379809.0}, {"date": "2001-05-04", "close": 3.759508, "volume": 1748855.0}, {"date": "2001-05-07", "close": 3.750062, "volume": 490637.0}, {"date": "2001-05-08", "close": 3.759508, "volume": 529983.0}, {"date": "2001-05-09", "close": 3.7396714, "volume": 1099538.0}, {"date": "2001-05-10", "close": 3.740616, "volume": 5315302.0}, {"date": "2001-05-11", "close": 3.73117, "volume": 1090793.0}, {"date": "2001-05-14", "close": 3.73117, "volume": 1255055.0}, {"date": "2001-05-15", "close": 3.712278, "volume": 3360638.0}, {"date": "2001-05-16", "close": 3.712278, "volume": 112377.0}, {"date": "2001-05-17", "close": 3.721724, "volume": 374100.0}, {"date": "2001-05-18", "close": 3.73117, "volume": 782546.0}, {"date": "2001-05-21", "close": 3.73117, "volume": 438918.0}, {"date": "2001-05-22", "close": 3.73117, "volume": 272064.0}, {"date": "2001-05-23", "close": 3.7434498, "volume": 1142393.0}, {"date": "2001-05-24", "close": 3.7443944, "volume": 423386.0}, {"date": "2001-05-25", "close": 3.750062, "volume": 4366184.0}, {"date": "2001-05-28", "close": 3.750062, "volume": 1708938.0}, {"date": "2001-05-29", "close": 3.740616, "volume": 3431134.0}, {"date": "2001-05-30", "close": 3.750062, "volume": 1785255.0}, {"date": "2001-05-31", "close": 3.73117, "volume": 3678490.0}, {"date": "2001-06-01", "close": 3.750062, "volume": 2573196.0}, {"date": "2001-06-04", "close": 3.750062, "volume": 823567.0}, {"date": "2001-06-05", "close": 3.768954, "volume": 1675124.0}, {"date": "2001-06-06", "close": 3.768954, "volume": 1366441.0}, {"date": "2001-06-07", "close": 3.7784, "volume": 2195820.0}, {"date": "2001-06-08", "close": 3.768954, "volume": 1223046.0}, {"date": "2001-06-12", "close": 3.787846, "volume": 1912599.0}, {"date": "2001-06-13", "close": 3.82563, "volume": 1797041.0}, {"date": "2001-06-14", "close": 3.7869014, "volume": 1015907.0}, {"date": "2001-06-15", "close": 3.806738, "volume": 887904.0}, {"date": "2001-06-18", "close": 3.7784, "volume": 1447290.0}, {"date": "2001-06-19", "close": 3.806738, "volume": 3007596.0}, {"date": "2001-06-20", "close": 3.8095718, "volume": 1910806.0}, {"date": "2001-06-21", "close": 3.806738, "volume": 1058289.0}, {"date": "2001-06-22", "close": 3.82563, "volume": 3399949.0}, {"date": "2001-06-25", "close": 3.702832, "volume": 2448900.0}, {"date": "2001-06-26", "close": 3.740616, "volume": 3107904.0}, {"date": "2001-06-27", "close": 3.721724, "volume": 806012.0}, {"date": "2001-06-28", "close": 3.750062, "volume": 920218.0}, {"date": "2001-06-29", "close": 3.8001258, "volume": 2572721.0}, {"date": "2001-07-02", "close": 3.806738, "volume": 1414119.0}, {"date": "2001-07-03", "close": 3.806738, "volume": 1900229.0}, {"date": "2001-07-04", "close": 3.787846, "volume": 3552715.0}, {"date": "2001-07-05", "close": 3.768954, "volume": 1681589.0}, {"date": "2001-07-06", "close": 3.750062, "volume": 4348563.0}, {"date": "2001-07-09", "close": 3.768954, "volume": 1484668.0}, {"date": "2001-07-10", "close": 3.787846, "volume": 2239561.0}, {"date": "2001-07-11", "close": 3.806738, "volume": 2141084.0}, {"date": "2001-07-12", "close": 3.806738, "volume": 5471732.0}, {"date": "2001-07-13", "close": 3.82563, "volume": 925070.0}, {"date": "2001-07-16", "close": 3.806738, "volume": 1258820.0}, {"date": "2001-07-17", "close": 3.797292, "volume": 1377012.0}, {"date": "2001-07-18", "close": 3.783123, "volume": 430275.0}, {"date": "2001-07-19", "close": 3.816184, "volume": 35383.0}, {"date": "2001-07-20", "close": 3.844522, "volume": 821336.0}, {"date": "2001-07-23", "close": 3.853968, "volume": 1902140.0}, {"date": "2001-07-24", "close": 3.853968, "volume": 1930583.0}, {"date": "2001-07-25", "close": 3.8719154, "volume": 1073095.0}, {"date": "2001-07-26", "close": 3.863414, "volume": 373776.0}, {"date": "2001-07-27", "close": 3.853968, "volume": 1828847.0}, {"date": "2001-07-30", "close": 3.8908074, "volume": 814645.0}, {"date": "2001-07-31", "close": 3.92009, "volume": 735040.0}, {"date": "2001-08-01", "close": 3.948428, "volume": 1960495.0}, {"date": "2001-08-02", "close": 3.929536, "volume": 1373630.0}, {"date": "2001-08-03", "close": 3.924813, "volume": 1121308.0}, {"date": "2001-08-06", "close": 3.948428, "volume": 717219.0}, {"date": "2001-08-07", "close": 3.938982, "volume": 216896.0}, {"date": "2001-08-08", "close": 3.9710984, "volume": 802486.0}, {"date": "2001-08-09", "close": 4.005104, "volume": 1837422.0}, {"date": "2001-08-10", "close": 4.01455, "volume": 1431789.0}, {"date": "2001-08-13", "close": 4.06178, "volume": 1155337.0}, {"date": "2001-08-14", "close": 4.0268298, "volume": 875333.0}, {"date": "2001-08-15", "close": 3.995658, "volume": 743400.0}, {"date": "2001-08-16", "close": 3.9758214, "volume": 629008.0}, {"date": "2001-08-17", "close": 4.0136054, "volume": 577124.0}, {"date": "2001-08-20", "close": 4.01455, "volume": 348604.0}, {"date": "2001-08-21", "close": 4.042888, "volume": 781382.0}, {"date": "2001-08-22", "close": 4.071226, "volume": 1173438.0}, {"date": "2001-08-23", "close": 4.090118, "volume": 1932147.0}, {"date": "2001-08-24", "close": 4.099564, "volume": 2093648.0}, {"date": "2001-08-27", "close": 4.127902, "volume": 2032152.0}, {"date": "2001-08-28", "close": 4.165686, "volume": 1023372.0}, {"date": "2001-08-29", "close": 4.165686, "volume": 2981819.0}, {"date": "2001-08-30", "close": 4.1241236, "volume": 1539317.0}, {"date": "2001-08-31", "close": 4.118456, "volume": 1998039.0}, {"date": "2001-09-03", "close": 4.080672, "volume": 987725.0}, {"date": "2001-09-04", "close": 4.099564, "volume": 1330201.0}, {"date": "2001-09-05", "close": 3.986212, "volume": 2724917.0}, {"date": "2001-09-06", "close": 3.948428, "volume": 1944194.0}, {"date": "2001-09-10", "close": 3.938982, "volume": 3224820.0}, {"date": "2001-09-11", "close": 3.948428, "volume": 2476086.0}, {"date": "2001-09-12", "close": 3.948428, "volume": 575884.0}, {"date": "2001-09-13", "close": 3.9682646, "volume": 472278.0}, {"date": "2001-09-14", "close": 4.06178, "volume": 1178533.0}, {"date": "2001-09-17", "close": 4.10901, "volume": 1881733.0}, {"date": "2001-09-18", "close": 4.146794, "volume": 739900.0}, {"date": "2001-09-19", "close": 4.099564, "volume": 1262607.0}, {"date": "2001-09-20", "close": 4.033442, "volume": 2559749.0}, {"date": "2001-09-21", "close": 4.071226, "volume": 1837425.0}, {"date": "2001-09-24", "close": 4.033442, "volume": 1562050.0}, {"date": "2001-09-25", "close": 4.01455, "volume": 4403097.0}, {"date": "2001-09-26", "close": 4.005104, "volume": 1703336.0}, {"date": "2001-09-27", "close": 4.023996, "volume": 2546051.0}, {"date": "2001-09-28", "close": 4.06178, "volume": 6807266.0}, {"date": "2001-10-01", "close": 4.080672, "volume": 354551.0}, {"date": "2001-10-02", "close": 4.20347, "volume": 1659876.0}, {"date": "2001-10-03", "close": 4.1581292, "volume": 2924311.0}, {"date": "2001-10-04", "close": 4.127902, "volume": 949229.0}, {"date": "2001-10-05", "close": 4.137348, "volume": 990178.0}, {"date": "2001-10-08", "close": 4.194024, "volume": 1634165.0}, {"date": "2001-10-09", "close": 4.20347, "volume": 3449790.0}, {"date": "2001-10-10", "close": 4.212916, "volume": 3322779.0}, {"date": "2001-10-11", "close": 4.2610906, "volume": 3498940.0}, {"date": "2001-10-12", "close": 4.241254, "volume": 1898424.0}, {"date": "2001-10-15", "close": 4.2620352, "volume": 1439804.0}, {"date": "2001-10-16", "close": 4.288484, "volume": 1398516.0}, {"date": "2001-10-17", "close": 4.326268, "volume": 2482264.0}, {"date": "2001-10-18", "close": 4.279038, "volume": 1822827.0}, {"date": "2001-10-19", "close": 4.245977, "volume": 2426831.0}, {"date": "2001-10-22", "close": 4.231808, "volume": 687062.0}, {"date": "2001-10-23", "close": 4.146794, "volume": 1489780.0}, {"date": "2001-10-24", "close": 4.06178, "volume": 1547667.0}, {"date": "2001-10-25", "close": 4.1108992, "volume": 2662604.0}, {"date": "2001-10-26", "close": 4.090118, "volume": 1602239.0}, {"date": "2001-10-29", "close": 4.0797274, "volume": 599005.0}, {"date": "2001-10-30", "close": 4.127902, "volume": 4392782.0}, {"date": "2001-10-31", "close": 4.1807996, "volume": 1726996.0}, {"date": "2001-11-01", "close": 4.2327526, "volume": 1682763.0}, {"date": "2001-11-02", "close": 4.269592, "volume": 1089217.0}, {"date": "2001-11-05", "close": 4.222362, "volume": 771876.0}, {"date": "2001-11-06", "close": 4.29793, "volume": 1460103.0}, {"date": "2001-11-07", "close": 4.2941516, "volume": 1125748.0}, {"date": "2001-11-08", "close": 4.307376, "volume": 1222670.0}, {"date": "2001-11-09", "close": 4.307376, "volume": 2007276.0}, {"date": "2001-11-12", "close": 4.269592, "volume": 690538.0}, {"date": "2001-11-13", "close": 4.279038, "volume": 1532159.0}, {"date": "2001-11-14", "close": 4.260146, "volume": 618997.0}, {"date": "2001-11-15", "close": 4.231808, "volume": 1582862.0}, {"date": "2001-11-16", "close": 4.231808, "volume": 2909942.0}, {"date": "2001-11-19", "close": 4.222362, "volume": 2175272.0}, {"date": "2001-11-20", "close": 4.212916, "volume": 2055319.0}, {"date": "2001-11-21", "close": 4.2440878, "volume": 3130291.0}, {"date": "2001-11-22", "close": 4.20347, "volume": 2987401.0}, {"date": "2001-11-23", "close": 4.194024, "volume": 221256.0}, {"date": "2001-11-26", "close": 4.194024, "volume": 610730.0}, {"date": "2001-11-27", "close": 4.1505724, "volume": 1315181.0}, {"date": "2001-11-28", "close": 4.1307358, "volume": 2937622.0}, {"date": "2001-11-29", "close": 4.137348, "volume": 4314265.0}, {"date": "2001-11-30", "close": 4.1694644, "volume": 2017367.0}, {"date": "2001-12-03", "close": 4.118456, "volume": 2637934.0}, {"date": "2001-12-04", "close": 4.071226, "volume": 2395833.0}, {"date": "2001-12-05", "close": 4.042888, "volume": 2417239.0}, {"date": "2001-12-06", "close": 4.023996, "volume": 4592046.0}, {"date": "2001-12-07", "close": 4.090118, "volume": 1750718.0}, {"date": "2001-12-10", "close": 4.1203452, "volume": 2384899.0}, {"date": "2001-12-11", "close": 4.137348, "volume": 1286722.0}, {"date": "2001-12-12", "close": 4.0976748, "volume": 2823053.0}, {"date": "2001-12-13", "close": 4.10901, "volume": 2899012.0}, {"date": "2001-12-14", "close": 4.0882288, "volume": 823997.0}, {"date": "2001-12-17", "close": 4.0136054, "volume": 1409783.0}, {"date": "2001-12-18", "close": 4.10901, "volume": 1241545.0}, {"date": "2001-12-19", "close": 4.099564, "volume": 2302414.0}, {"date": "2001-12-20", "close": 4.137348, "volume": 545595.0}, {"date": "2001-12-21", "close": 4.005104, "volume": 2187367.0}, {"date": "2001-12-24", "close": 4.005104, "volume": 262821.0}, {"date": "2001-12-27", "close": 4.033442, "volume": 706396.0}, {"date": "2001-12-28", "close": 4.080672, "volume": 375026.0}, {"date": "2001-12-31", "close": 4.080672, "volume": 834692.0}, {"date": "2002-01-02", "close": 4.080672, "volume": 1403275.0}, {"date": "2002-01-03", "close": 4.042888, "volume": 1555362.0}, {"date": "2002-01-04", "close": 3.995658, "volume": 1803343.0}, {"date": "2002-01-07", "close": 3.995658, "volume": 1404135.0}, {"date": "2002-01-08", "close": 3.9871566, "volume": 793016.0}, {"date": "2002-01-09", "close": 3.976766, "volume": 2144180.0}, {"date": "2002-01-10", "close": 3.9777106, "volume": 4316984.0}, {"date": "2002-01-11", "close": 3.976766, "volume": 2821396.0}, {"date": "2002-01-14", "close": 3.9408712, "volume": 2196342.0}, {"date": "2002-01-15", "close": 3.976766, "volume": 1961540.0}, {"date": "2002-01-16", "close": 3.976766, "volume": 1798847.0}, {"date": "2002-01-17", "close": 3.929536, "volume": 1223785.0}, {"date": "2002-01-18", "close": 3.910644, "volume": 1444234.0}, {"date": "2002-01-21", "close": 3.910644, "volume": 885044.0}, {"date": "2002-01-22", "close": 3.92009, "volume": 1220901.0}, {"date": "2002-01-23", "close": 3.896475, "volume": 2280634.0}, {"date": "2002-01-24", "close": 3.853968, "volume": 3811439.0}, {"date": "2002-01-25", "close": 3.844522, "volume": 803290.0}, {"date": "2002-01-29", "close": 3.9144224, "volume": 1753118.0}, {"date": "2002-01-30", "close": 3.882306, "volume": 927587.0}, {"date": "2002-01-31", "close": 3.96732, "volume": 2753840.0}, {"date": "2002-02-01", "close": 3.938982, "volume": 1688866.0}, {"date": "2002-02-04", "close": 3.938982, "volume": 1418640.0}, {"date": "2002-02-05", "close": 3.957874, "volume": 3130369.0}, {"date": "2002-02-06", "close": 3.9758214, "volume": 1716366.0}, {"date": "2002-02-07", "close": 3.96732, "volume": 1218750.0}, {"date": "2002-02-08", "close": 3.957874, "volume": 1350556.0}, {"date": "2002-02-11", "close": 4.005104, "volume": 755801.0}, {"date": "2002-02-12", "close": 4.0022702, "volume": 1311084.0}, {"date": "2002-02-13", "close": 4.023996, "volume": 824807.0}, {"date": "2002-02-14", "close": 4.052334, "volume": 2117844.0}, {"date": "2002-02-15", "close": 4.099564, "volume": 1691080.0}, {"date": "2002-02-18", "close": 4.10901, "volume": 1295679.0}, {"date": "2002-02-19", "close": 4.099564, "volume": 1143016.0}, {"date": "2002-02-20", "close": 4.042888, "volume": 1605770.0}, {"date": "2002-02-21", "close": 4.052334, "volume": 2000269.0}, {"date": "2002-02-22", "close": 4.1108992, "volume": 1191166.0}, {"date": "2002-02-25", "close": 4.080672, "volume": 722208.0}, {"date": "2002-02-26", "close": 4.0532786, "volume": 903135.0}, {"date": "2002-02-27", "close": 4.042888, "volume": 1702891.0}, {"date": "2002-02-28", "close": 4.090118, "volume": 1701376.0}, {"date": "2002-03-01", "close": 4.080672, "volume": 1280472.0}, {"date": "2002-03-04", "close": 4.042888, "volume": 1448829.0}, {"date": "2002-03-05", "close": 4.06178, "volume": 2223397.0}, {"date": "2002-03-06", "close": 4.06178, "volume": 1335187.0}, {"date": "2002-03-07", "close": 4.071226, "volume": 1499763.0}, {"date": "2002-03-08", "close": 4.06178, "volume": 1610591.0}, {"date": "2002-03-11", "close": 4.033442, "volume": 1563385.0}, {"date": "2002-03-12", "close": 4.06178, "volume": 1178443.0}, {"date": "2002-03-13", "close": 4.06178, "volume": 3230444.0}, {"date": "2002-03-14", "close": 4.080672, "volume": 1161076.0}, {"date": "2002-03-15", "close": 4.0485556, "volume": 2468625.0}, {"date": "2002-03-18", "close": 4.071226, "volume": 820967.0}, {"date": "2002-03-19", "close": 4.06178, "volume": 1908316.0}, {"date": "2002-03-20", "close": 4.080672, "volume": 1812458.0}, {"date": "2002-03-21", "close": 4.042888, "volume": 1721476.0}, {"date": "2002-03-22", "close": 4.042888, "volume": 1702245.0}, {"date": "2002-03-25", "close": 4.06178, "volume": 1394881.0}, {"date": "2002-03-26", "close": 4.052334, "volume": 1707278.0}, {"date": "2002-03-27", "close": 4.071226, "volume": 2795070.0}, {"date": "2002-03-28", "close": 4.080672, "volume": 2572238.0}, {"date": "2002-04-02", "close": 4.06178, "volume": 2813192.0}, {"date": "2002-04-03", "close": 4.042888, "volume": 1693512.0}, {"date": "2002-04-04", "close": 4.042888, "volume": 1691676.0}, {"date": "2002-04-05", "close": 4.06178, "volume": 613657.0}, {"date": "2002-04-08", "close": 4.042888, "volume": 1671478.0}, {"date": "2002-04-09", "close": 4.033442, "volume": 4014631.0}, {"date": "2002-04-10", "close": 4.052334, "volume": 1858161.0}, {"date": "2002-04-11", "close": 4.042888, "volume": 1181753.0}, {"date": "2002-04-12", "close": 4.042888, "volume": 795835.0}, {"date": "2002-04-15", "close": 4.099564, "volume": 1814971.0}, {"date": "2002-04-16", "close": 4.080672, "volume": 3818144.0}, {"date": "2002-04-17", "close": 4.099564, "volume": 1208247.0}, {"date": "2002-04-18", "close": 4.080672, "volume": 1632835.0}, {"date": "2002-04-19", "close": 4.118456, "volume": 1479126.0}, {"date": "2002-04-22", "close": 4.118456, "volume": 521524.0}, {"date": "2002-04-23", "close": 4.137348, "volume": 1066713.0}, {"date": "2002-04-24", "close": 4.165686, "volume": 1425871.0}, {"date": "2002-04-26", "close": 4.184578, "volume": 791205.0}, {"date": "2002-04-29", "close": 4.146794, "volume": 1610963.0}, {"date": "2002-04-30", "close": 4.146794, "volume": 2851317.0}, {"date": "2002-05-01", "close": 4.184578, "volume": 2101010.0}, {"date": "2002-05-02", "close": 4.194024, "volume": 2132702.0}, {"date": "2002-05-03", "close": 4.231808, "volume": 3774768.0}, {"date": "2002-05-06", "close": 4.29793, "volume": 1889328.0}, {"date": "2002-05-07", "close": 4.29793, "volume": 2604015.0}, {"date": "2002-05-08", "close": 4.288484, "volume": 1052535.0}, {"date": "2002-05-09", "close": 4.2507, "volume": 913017.0}, {"date": "2002-05-10", "close": 4.269592, "volume": 847563.0}, {"date": "2002-05-13", "close": 4.241254, "volume": 1024049.0}, {"date": "2002-05-14", "close": 4.260146, "volume": 2985221.0}, {"date": "2002-05-15", "close": 4.260146, "volume": 2390309.0}, {"date": "2002-05-16", "close": 4.241254, "volume": 2633542.0}, {"date": "2002-05-17", "close": 4.241254, "volume": 1923443.0}, {"date": "2002-05-20", "close": 4.231808, "volume": 1869752.0}, {"date": "2002-05-21", "close": 4.2507, "volume": 1491312.0}, {"date": "2002-05-22", "close": 4.279038, "volume": 1256816.0}, {"date": "2002-05-23", "close": 4.260146, "volume": 1022168.0}, {"date": "2002-05-24", "close": 4.269592, "volume": 1629451.0}, {"date": "2002-05-27", "close": 4.29793, "volume": 1755860.0}, {"date": "2002-05-28", "close": 4.307376, "volume": 2034508.0}, {"date": "2002-05-29", "close": 4.316822, "volume": 3385578.0}, {"date": "2002-05-30", "close": 4.307376, "volume": 998603.0}, {"date": "2002-05-31", "close": 4.335714, "volume": 2593175.0}, {"date": "2002-06-03", "close": 4.316822, "volume": 1473389.0}, {"date": "2002-06-04", "close": 4.2507, "volume": 1853939.0}, {"date": "2002-06-05", "close": 4.279038, "volume": 1747936.0}, {"date": "2002-06-06", "close": 4.288484, "volume": 5249753.0}, {"date": "2002-06-07", "close": 4.288484, "volume": 918140.0}, {"date": "2002-06-11", "close": 4.326268, "volume": 2542461.0}, {"date": "2002-06-12", "close": 4.29793, "volume": 2710820.0}, {"date": "2002-06-13", "close": 4.269592, "volume": 1346852.0}, {"date": "2002-06-14", "close": 4.279038, "volume": 1955903.0}, {"date": "2002-06-17", "close": 4.279038, "volume": 1094835.0}, {"date": "2002-06-18", "close": 4.260146, "volume": 2622137.0}, {"date": "2002-06-19", "close": 4.279038, "volume": 1620965.0}, {"date": "2002-06-20", "close": 4.29793, "volume": 4003305.0}, {"date": "2002-06-21", "close": 4.316822, "volume": 1304548.0}, {"date": "2002-06-24", "close": 4.222362, "volume": 5218933.0}, {"date": "2002-06-25", "close": 4.165686, "volume": 3099906.0}, {"date": "2002-06-26", "close": 4.137348, "volume": 710353.0}, {"date": "2002-06-27", "close": 4.118456, "volume": 2046654.0}, {"date": "2002-06-28", "close": 4.146794, "volume": 5109782.0}, {"date": "2002-07-01", "close": 4.194024, "volume": 1514751.0}, {"date": "2002-07-02", "close": 4.241254, "volume": 2023954.0}, {"date": "2002-07-03", "close": 4.184578, "volume": 1908831.0}, {"date": "2002-07-04", "close": 4.165686, "volume": 2327539.0}, {"date": "2002-07-05", "close": 4.15624, "volume": 1728561.0}, {"date": "2002-07-08", "close": 4.146794, "volume": 1535844.0}, {"date": "2002-07-09", "close": 4.165686, "volume": 1139177.0}, {"date": "2002-07-10", "close": 4.194024, "volume": 1296094.0}, {"date": "2002-07-11", "close": 4.194024, "volume": 1146664.0}, {"date": "2002-07-12", "close": 4.20347, "volume": 1385931.0}, {"date": "2002-07-15", "close": 4.175132, "volume": 2943053.0}, {"date": "2002-07-16", "close": 4.165686, "volume": 685778.0}, {"date": "2002-07-17", "close": 4.10901, "volume": 2327860.0}, {"date": "2002-07-18", "close": 4.080672, "volume": 903194.0}, {"date": "2002-07-19", "close": 4.033442, "volume": 1640413.0}, {"date": "2002-07-22", "close": 4.090118, "volume": 1813349.0}, {"date": "2002-07-23", "close": 3.986212, "volume": 3473675.0}, {"date": "2002-07-24", "close": 3.986212, "volume": 1703599.0}, {"date": "2002-07-25", "close": 4.01455, "volume": 4983880.0}, {"date": "2002-07-26", "close": 4.005104, "volume": 1818793.0}, {"date": "2002-07-29", "close": 4.01455, "volume": 1063464.0}, {"date": "2002-07-30", "close": 3.986212, "volume": 1734210.0}, {"date": "2002-07-31", "close": 3.986212, "volume": 2214729.0}, {"date": "2002-08-01", "close": 3.995658, "volume": 1088685.0}, {"date": "2002-08-02", "close": 4.023996, "volume": 2982613.0}, {"date": "2002-08-05", "close": 4.023996, "volume": 407604.0}, {"date": "2002-08-06", "close": 4.06178, "volume": 2333792.0}, {"date": "2002-08-07", "close": 4.071226, "volume": 2246466.0}, {"date": "2002-08-08", "close": 4.118456, "volume": 764122.0}, {"date": "2002-08-09", "close": 4.165686, "volume": 1308273.0}, {"date": "2002-08-12", "close": 4.15624, "volume": 694300.0}, {"date": "2002-08-13", "close": 4.184578, "volume": 1810664.0}, {"date": "2002-08-14", "close": 4.184578, "volume": 3033105.0}, {"date": "2002-08-15", "close": 4.146794, "volume": 2145157.0}, {"date": "2002-08-16", "close": 4.15624, "volume": 1727868.0}, {"date": "2002-08-19", "close": 4.127902, "volume": 981215.0}, {"date": "2002-08-20", "close": 4.118456, "volume": 784651.0}, {"date": "2002-08-21", "close": 4.127902, "volume": 1354332.0}, {"date": "2002-08-22", "close": 4.127902, "volume": 1714985.0}, {"date": "2002-08-23", "close": 4.118456, "volume": 1831376.0}, {"date": "2002-08-26", "close": 4.137348, "volume": 612835.0}, {"date": "2002-08-27", "close": 4.137348, "volume": 975522.0}, {"date": "2002-08-28", "close": 4.146794, "volume": 712112.0}, {"date": "2002-08-29", "close": 4.146794, "volume": 2073121.0}, {"date": "2002-08-30", "close": 4.175132, "volume": 10235070.0}, {"date": "2002-09-02", "close": 4.175132, "volume": 891558.0}, {"date": "2002-09-03", "close": 4.194024, "volume": 1700187.0}, {"date": "2002-09-04", "close": 4.194024, "volume": 1497388.0}, {"date": "2002-09-05", "close": 4.212916, "volume": 781829.0}, {"date": "2002-09-06", "close": 4.20347, "volume": 1266873.0}, {"date": "2002-09-09", "close": 4.212916, "volume": 1134151.0}, {"date": "2002-09-10", "close": 4.175132, "volume": 1513255.0}, {"date": "2002-09-11", "close": 4.184578, "volume": 1827903.0}, {"date": "2002-09-12", "close": 4.146794, "volume": 2546425.0}, {"date": "2002-09-13", "close": 4.118456, "volume": 2370430.0}, {"date": "2002-09-16", "close": 4.137348, "volume": 2839279.0}, {"date": "2002-09-17", "close": 4.15624, "volume": 1341592.0}, {"date": "2002-09-18", "close": 4.146794, "volume": 2518441.0}, {"date": "2002-09-19", "close": 4.15624, "volume": 2311440.0}, {"date": "2002-09-20", "close": 4.194024, "volume": 1292939.0}, {"date": "2002-09-23", "close": 4.20347, "volume": 4114606.0}, {"date": "2002-09-24", "close": 4.231808, "volume": 2804058.0}, {"date": "2002-09-25", "close": 4.20347, "volume": 2886160.0}, {"date": "2002-09-26", "close": 4.212916, "volume": 5248431.0}, {"date": "2002-09-27", "close": 4.2507, "volume": 2308555.0}, {"date": "2002-09-30", "close": 4.316822, "volume": 3350418.0}, {"date": "2002-10-01", "close": 4.279038, "volume": 1206791.0}, {"date": "2002-10-02", "close": 4.279038, "volume": 1448428.0}, {"date": "2002-10-03", "close": 4.279038, "volume": 1978804.0}, {"date": "2002-10-04", "close": 4.279038, "volume": 1963564.0}, {"date": "2002-10-07", "close": 4.260146, "volume": 975094.0}, {"date": "2002-10-08", "close": 4.29793, "volume": 1717835.0}, {"date": "2002-10-09", "close": 4.307376, "volume": 2234056.0}, {"date": "2002-10-10", "close": 4.288484, "volume": 1553675.0}, {"date": "2002-10-11", "close": 4.307376, "volume": 3204394.0}, {"date": "2002-10-14", "close": 4.326268, "volume": 1407176.0}, {"date": "2002-10-15", "close": 4.373498, "volume": 3338897.0}, {"date": "2002-10-16", "close": 4.364052, "volume": 934458.0}, {"date": "2002-10-17", "close": 4.364052, "volume": 2810815.0}, {"date": "2002-10-18", "close": 4.373498, "volume": 2910632.0}, {"date": "2002-10-21", "close": 4.354606, "volume": 1507237.0}, {"date": "2002-10-22", "close": 4.354606, "volume": 1371605.0}, {"date": "2002-10-23", "close": 4.354606, "volume": 2269420.0}, {"date": "2002-10-24", "close": 4.316822, "volume": 632614.0}, {"date": "2002-10-25", "close": 4.34516, "volume": 1701034.0}, {"date": "2002-10-28", "close": 4.335714, "volume": 1588179.0}, {"date": "2002-10-29", "close": 4.34516, "volume": 2670469.0}, {"date": "2002-10-30", "close": 4.354606, "volume": 3579962.0}, {"date": "2002-10-31", "close": 4.34516, "volume": 2272129.0}, {"date": "2002-11-01", "close": 4.34516, "volume": 1110622.0}, {"date": "2002-11-04", "close": 4.354606, "volume": 1217673.0}, {"date": "2002-11-05", "close": 4.373498, "volume": 599759.0}, {"date": "2002-11-06", "close": 4.364052, "volume": 918687.0}, {"date": "2002-11-07", "close": 4.364052, "volume": 2100895.0}, {"date": "2002-11-08", "close": 4.34516, "volume": 2073862.0}, {"date": "2002-11-11", "close": 4.354606, "volume": 2118680.0}, {"date": "2002-11-12", "close": 4.39239, "volume": 3966196.0}, {"date": "2002-11-13", "close": 4.39239, "volume": 524892.0}, {"date": "2002-11-14", "close": 4.420728, "volume": 2915204.0}, {"date": "2002-11-15", "close": 4.420728, "volume": 598427.0}, {"date": "2002-11-18", "close": 4.458512, "volume": 2300410.0}, {"date": "2002-11-19", "close": 4.48685, "volume": 1497942.0}, {"date": "2002-11-20", "close": 4.515188, "volume": 1095040.0}, {"date": "2002-11-21", "close": 4.552972, "volume": 2803941.0}, {"date": "2002-11-22", "close": 4.524634, "volume": 3761602.0}, {"date": "2002-11-25", "close": 4.571864, "volume": 1850727.0}, {"date": "2002-11-26", "close": 4.562418, "volume": 1109167.0}, {"date": "2002-11-27", "close": 4.609648, "volume": 3245861.0}, {"date": "2002-11-28", "close": 4.590756, "volume": 664639.0}, {"date": "2002-11-29", "close": 4.609648, "volume": 2106895.0}, {"date": "2002-12-02", "close": 4.600202, "volume": 2058321.0}, {"date": "2002-12-03", "close": 4.600202, "volume": 4496311.0}, {"date": "2002-12-04", "close": 4.552972, "volume": 2973826.0}, {"date": "2002-12-05", "close": 4.58131, "volume": 1611178.0}, {"date": "2002-12-06", "close": 4.58131, "volume": 998093.0}, {"date": "2002-12-09", "close": 4.600202, "volume": 1321372.0}, {"date": "2002-12-10", "close": 4.600202, "volume": 1047452.0}, {"date": "2002-12-11", "close": 4.609648, "volume": 2821058.0}, {"date": "2002-12-12", "close": 4.62854, "volume": 2405477.0}, {"date": "2002-12-13", "close": 4.619094, "volume": 709475.0}, {"date": "2002-12-16", "close": 4.62854, "volume": 2858386.0}, {"date": "2002-12-17", "close": 4.619094, "volume": 4253693.0}, {"date": "2002-12-18", "close": 4.62854, "volume": 5445841.0}, {"date": "2002-12-19", "close": 4.619094, "volume": 5665213.0}, {"date": "2002-12-20", "close": 4.656878, "volume": 1002383.0}, {"date": "2002-12-23", "close": 4.505742, "volume": 2120044.0}, {"date": "2002-12-24", "close": 4.515188, "volume": 461346.0}, {"date": "2002-12-27", "close": 4.562418, "volume": 371903.0}, {"date": "2002-12-30", "close": 4.515188, "volume": 552009.0}, {"date": "2002-12-31", "close": 4.552972, "volume": 937187.0}, {"date": "2003-01-02", "close": 4.609648, "volume": 1962489.0}, {"date": "2003-01-03", "close": 4.619094, "volume": 708606.0}, {"date": "2003-01-06", "close": 4.67577, "volume": 879996.0}, {"date": "2003-01-07", "close": 4.67577, "volume": 1046923.0}, {"date": "2003-01-08", "close": 4.67577, "volume": 3053856.0}, {"date": "2003-01-09", "close": 4.694662, "volume": 1563323.0}, {"date": "2003-01-10", "close": 4.685216, "volume": 5378048.0}, {"date": "2003-01-13", "close": 4.656878, "volume": 2240771.0}, {"date": "2003-01-14", "close": 4.656878, "volume": 2048094.0}, {"date": "2003-01-15", "close": 4.656878, "volume": 3806497.0}, {"date": "2003-01-16", "close": 4.647432, "volume": 2038551.0}, {"date": "2003-01-17", "close": 4.637986, "volume": 1917268.0}, {"date": "2003-01-20", "close": 4.666324, "volume": 5464355.0}, {"date": "2003-01-21", "close": 4.67577, "volume": 3688135.0}, {"date": "2003-01-22", "close": 4.647432, "volume": 1553812.0}, {"date": "2003-01-23", "close": 4.619094, "volume": 930513.0}, {"date": "2003-01-24", "close": 4.609648, "volume": 3002959.0}, {"date": "2003-01-28", "close": 4.58131, "volume": 2781387.0}, {"date": "2003-01-29", "close": 4.600202, "volume": 4333947.0}, {"date": "2003-01-30", "close": 4.647432, "volume": 1326323.0}, {"date": "2003-01-31", "close": 4.685216, "volume": 2324737.0}, {"date": "2003-02-03", "close": 4.67577, "volume": 1691394.0}, {"date": "2003-02-04", "close": 4.67577, "volume": 1366578.0}, {"date": "2003-02-05", "close": 4.666324, "volume": 1447479.0}, {"date": "2003-02-06", "close": 4.62854, "volume": 2443849.0}, {"date": "2003-02-07", "close": 4.637986, "volume": 2915716.0}, {"date": "2003-02-10", "close": 4.609648, "volume": 1135480.0}, {"date": "2003-02-11", "close": 4.58131, "volume": 1129013.0}, {"date": "2003-02-12", "close": 4.543526, "volume": 2920465.0}, {"date": "2003-02-13", "close": 4.458512, "volume": 3337135.0}, {"date": "2003-02-14", "close": 4.467958, "volume": 1487725.0}, {"date": "2003-02-17", "close": 4.496296, "volume": 700029.0}, {"date": "2003-02-18", "close": 4.543526, "volume": 1812821.0}, {"date": "2003-02-19", "close": 4.552972, "volume": 1824608.0}, {"date": "2003-02-20", "close": 4.48685, "volume": 2168059.0}, {"date": "2003-02-21", "close": 4.515188, "volume": 1575031.0}, {"date": "2003-02-24", "close": 4.552972, "volume": 443401.0}, {"date": "2003-02-25", "close": 4.505742, "volume": 1674571.0}, {"date": "2003-02-26", "close": 4.552972, "volume": 1055033.0}, {"date": "2003-02-27", "close": 4.543526, "volume": 5204444.0}, {"date": "2003-02-28", "close": 4.590756, "volume": 2569608.0}, {"date": "2003-03-03", "close": 4.647432, "volume": 2508718.0}, {"date": "2003-03-04", "close": 4.685216, "volume": 1291865.0}, {"date": "2003-03-05", "close": 4.666324, "volume": 1871536.0}, {"date": "2003-03-06", "close": 4.637986, "volume": 1800445.0}, {"date": "2003-03-07", "close": 4.647432, "volume": 659938.0}, {"date": "2003-03-10", "close": 4.656878, "volume": 3152413.0}, {"date": "2003-03-11", "close": 4.67577, "volume": 1400239.0}, {"date": "2003-03-12", "close": 4.637986, "volume": 2725205.0}, {"date": "2003-03-13", "close": 4.552972, "volume": 1611215.0}, {"date": "2003-03-14", "close": 4.524634, "volume": 858920.0}, {"date": "2003-03-17", "close": 4.467958, "volume": 1778499.0}, {"date": "2003-03-18", "close": 4.53408, "volume": 4274121.0}, {"date": "2003-03-19", "close": 4.562418, "volume": 2002388.0}, {"date": "2003-03-20", "close": 4.666324, "volume": 739364.0}, {"date": "2003-03-21", "close": 4.62854, "volume": 1213572.0}, {"date": "2003-03-24", "close": 4.647432, "volume": 2132379.0}, {"date": "2003-03-25", "close": 4.694662, "volume": 1722101.0}, {"date": "2003-03-26", "close": 4.685216, "volume": 1491537.0}, {"date": "2003-03-27", "close": 4.666324, "volume": 3309141.0}, {"date": "2003-03-28", "close": 4.609648, "volume": 4342708.0}, {"date": "2003-03-31", "close": 4.694662, "volume": 9642634.0}, {"date": "2003-04-01", "close": 4.619094, "volume": 2869460.0}, {"date": "2003-04-02", "close": 4.552972, "volume": 2654374.0}, {"date": "2003-04-03", "close": 4.524634, "volume": 5068152.0}, {"date": "2003-04-04", "close": 4.53408, "volume": 2994260.0}, {"date": "2003-04-07", "close": 4.562418, "volume": 2869696.0}, {"date": "2003-04-08", "close": 4.505742, "volume": 4308325.0}, {"date": "2003-04-09", "close": 4.524634, "volume": 2893938.0}, {"date": "2003-04-10", "close": 4.609648, "volume": 1822412.0}, {"date": "2003-04-11", "close": 4.609648, "volume": 1458762.0}, {"date": "2003-04-14", "close": 4.619094, "volume": 1987195.0}, {"date": "2003-04-15", "close": 4.666324, "volume": 2995141.0}, {"date": "2003-04-16", "close": 4.62854, "volume": 2950671.0}, {"date": "2003-04-17", "close": 4.637986, "volume": 1578996.0}, {"date": "2003-04-22", "close": 4.67577, "volume": 517731.0}, {"date": "2003-04-23", "close": 4.713554, "volume": 1752152.0}, {"date": "2003-04-24", "close": 4.704108, "volume": 2887561.0}, {"date": "2003-04-28", "close": 4.741892, "volume": 1856040.0}, {"date": "2003-04-29", "close": 4.751338, "volume": 1345944.0}, {"date": "2003-04-30", "close": 4.723, "volume": 2632115.0}, {"date": "2003-05-01", "close": 4.751338, "volume": 2778074.0}, {"date": "2003-05-02", "close": 4.751338, "volume": 1877481.0}, {"date": "2003-05-05", "close": 4.760784, "volume": 860872.0}, {"date": "2003-05-06", "close": 4.713554, "volume": 1903559.0}, {"date": "2003-05-07", "close": 4.789122, "volume": 1116546.0}, {"date": "2003-05-08", "close": 4.779676, "volume": 734420.0}, {"date": "2003-05-09", "close": 4.77023, "volume": 676541.0}, {"date": "2003-05-12", "close": 4.808014, "volume": 797734.0}, {"date": "2003-05-13", "close": 4.874136, "volume": 1267612.0}, {"date": "2003-05-14", "close": 4.893028, "volume": 1049448.0}, {"date": "2003-05-15", "close": 4.855244, "volume": 1444101.0}, {"date": "2003-05-16", "close": 4.789122, "volume": 1123576.0}, {"date": "2003-05-19", "close": 4.779676, "volume": 1035814.0}, {"date": "2003-05-20", "close": 4.81746, "volume": 2728744.0}, {"date": "2003-05-21", "close": 4.86469, "volume": 996505.0}, {"date": "2003-05-22", "close": 4.940258, "volume": 3178342.0}, {"date": "2003-05-23", "close": 4.91192, "volume": 1795725.0}, {"date": "2003-05-26", "close": 4.968596, "volume": 1636996.0}, {"date": "2003-05-27", "close": 4.893028, "volume": 3565222.0}, {"date": "2003-05-28", "close": 5.034718, "volume": 5955846.0}, {"date": "2003-05-29", "close": 5.025272, "volume": 11149678.0}, {"date": "2003-05-30", "close": 5.025272, "volume": 5424796.0}, {"date": "2003-06-02", "close": 5.044164, "volume": 4212130.0}, {"date": "2003-06-03", "close": 5.091394, "volume": 3314861.0}, {"date": "2003-06-04", "close": 5.10084, "volume": 3604836.0}, {"date": "2003-06-05", "close": 5.015826, "volume": 4204771.0}, {"date": "2003-06-06", "close": 4.978042, "volume": 2649066.0}, {"date": "2003-06-10", "close": 4.921366, "volume": 7604694.0}, {"date": "2003-06-11", "close": 4.91192, "volume": 3662579.0}, {"date": "2003-06-12", "close": 4.95915, "volume": 5895437.0}, {"date": "2003-06-13", "close": 4.95915, "volume": 3760454.0}, {"date": "2003-06-16", "close": 5.034718, "volume": 2923811.0}, {"date": "2003-06-17", "close": 5.10084, "volume": 8735923.0}, {"date": "2003-06-18", "close": 5.063056, "volume": 4328109.0}, {"date": "2003-06-19", "close": 5.10084, "volume": 3655996.0}, {"date": "2003-06-20", "close": 5.1953, "volume": 2677910.0}, {"date": "2003-06-23", "close": 5.119732, "volume": 16121011.0}, {"date": "2003-06-24", "close": 4.921366, "volume": 3768607.0}, {"date": "2003-06-25", "close": 4.798568, "volume": 6010652.0}, {"date": "2003-06-26", "close": 4.732446, "volume": 15138123.0}, {"date": "2003-06-27", "close": 4.81746, "volume": 11509534.0}, {"date": "2003-06-30", "close": 4.732446, "volume": 3810884.0}, {"date": "2003-07-01", "close": 4.760784, "volume": 6045491.0}, {"date": "2003-07-02", "close": 4.732446, "volume": 3689823.0}, {"date": "2003-07-03", "close": 4.81746, "volume": 2118744.0}, {"date": "2003-07-04", "close": 4.81746, "volume": 1888117.0}, {"date": "2003-07-07", "close": 4.760784, "volume": 5883934.0}, {"date": "2003-07-08", "close": 4.713554, "volume": 3719855.0}, {"date": "2003-07-09", "close": 4.779676, "volume": 1696648.0}, {"date": "2003-07-10", "close": 4.77023, "volume": 3833117.0}, {"date": "2003-07-11", "close": 4.826906, "volume": 4064310.0}, {"date": "2003-07-14", "close": 4.86469, "volume": 2878138.0}, {"date": "2003-07-15", "close": 4.836352, "volume": 2044079.0}, {"date": "2003-07-16", "close": 4.81746, "volume": 5704734.0}, {"date": "2003-07-17", "close": 4.81746, "volume": 3407162.0}, {"date": "2003-07-18", "close": 4.779676, "volume": 6937181.0}, {"date": "2003-07-21", "close": 4.81746, "volume": 474024.0}, {"date": "2003-07-22", "close": 4.760784, "volume": 1336014.0}, {"date": "2003-07-23", "close": 4.798568, "volume": 3846340.0}, {"date": "2003-07-24", "close": 4.779676, "volume": 2421423.0}, {"date": "2003-07-25", "close": 4.723, "volume": 2594220.0}, {"date": "2003-07-28", "close": 4.760784, "volume": 3343319.0}, {"date": "2003-07-29", "close": 4.751338, "volume": 3923718.0}, {"date": "2003-07-30", "close": 4.732446, "volume": 3902595.0}, {"date": "2003-07-31", "close": 4.77023, "volume": 4117166.0}, {"date": "2003-08-01", "close": 4.723, "volume": 5042866.0}, {"date": "2003-08-04", "close": 4.666324, "volume": 1436740.0}, {"date": "2003-08-05", "close": 4.600202, "volume": 6443228.0}, {"date": "2003-08-06", "close": 4.619094, "volume": 3868488.0}, {"date": "2003-08-07", "close": 4.600202, "volume": 5382682.0}, {"date": "2003-08-08", "close": 4.647432, "volume": 2452651.0}, {"date": "2003-08-11", "close": 4.637986, "volume": 5433409.0}, {"date": "2003-08-12", "close": 4.647432, "volume": 5909860.0}, {"date": "2003-08-13", "close": 4.713554, "volume": 1280132.0}, {"date": "2003-08-14", "close": 4.685216, "volume": 3408993.0}, {"date": "2003-08-15", "close": 4.694662, "volume": 2396316.0}, {"date": "2003-08-18", "close": 4.741892, "volume": 909166.0}, {"date": "2003-08-19", "close": 4.723, "volume": 3638248.0}, {"date": "2003-08-20", "close": 4.751338, "volume": 4833333.0}, {"date": "2003-08-21", "close": 4.77023, "volume": 3357909.0}, {"date": "2003-08-22", "close": 4.723, "volume": 3385444.0}, {"date": "2003-08-25", "close": 4.723, "volume": 1513759.0}, {"date": "2003-08-26", "close": 4.685216, "volume": 2758669.0}, {"date": "2003-08-27", "close": 4.741892, "volume": 3088272.0}, {"date": "2003-08-28", "close": 4.704108, "volume": 2219948.0}, {"date": "2003-08-29", "close": 4.619094, "volume": 3523776.0}, {"date": "2003-09-01", "close": 4.543526, "volume": 2232299.0}, {"date": "2003-09-02", "close": 4.477404, "volume": 4673004.0}, {"date": "2003-09-03", "close": 4.48685, "volume": 3561603.0}, {"date": "2003-09-04", "close": 4.53408, "volume": 2638860.0}, {"date": "2003-09-05", "close": 4.496296, "volume": 2082642.0}, {"date": "2003-09-08", "close": 4.590756, "volume": 3373971.0}, {"date": "2003-09-09", "close": 4.58131, "volume": 2440628.0}, {"date": "2003-09-10", "close": 4.590756, "volume": 3069988.0}, {"date": "2003-09-11", "close": 4.600202, "volume": 4159609.0}, {"date": "2003-09-12", "close": 4.552972, "volume": 1200301.0}, {"date": "2003-09-15", "close": 4.58131, "volume": 942481.0}, {"date": "2003-09-16", "close": 4.562418, "volume": 2710341.0}, {"date": "2003-09-17", "close": 4.552972, "volume": 4085963.0}, {"date": "2003-09-19", "close": 4.449066, "volume": 4649819.0}, {"date": "2003-09-22", "close": 4.458512, "volume": 2739510.0}, {"date": "2003-09-23", "close": 4.420728, "volume": 2478127.0}, {"date": "2003-09-24", "close": 4.382944, "volume": 3297442.0}, {"date": "2003-09-25", "close": 4.364052, "volume": 5283864.0}, {"date": "2003-09-26", "close": 4.411282, "volume": 5058515.0}, {"date": "2003-09-29", "close": 4.39239, "volume": 2417112.0}, {"date": "2003-09-30", "close": 4.34516, "volume": 7131669.0}, {"date": "2003-10-01", "close": 4.382944, "volume": 8280581.0}, {"date": "2003-10-02", "close": 4.467958, "volume": 4733373.0}, {"date": "2003-10-03", "close": 4.496296, "volume": 10224097.0}, {"date": "2003-10-06", "close": 4.458512, "volume": 667272.0}, {"date": "2003-10-07", "close": 4.477404, "volume": 3108048.0}, {"date": "2003-10-08", "close": 4.48685, "volume": 1799144.0}, {"date": "2003-10-09", "close": 4.543526, "volume": 3349825.0}, {"date": "2003-10-10", "close": 4.571864, "volume": 2886468.0}, {"date": "2003-10-13", "close": 4.62854, "volume": 11885942.0}, {"date": "2003-10-14", "close": 4.590756, "volume": 4910895.0}, {"date": "2003-10-15", "close": 4.619094, "volume": 3831119.0}, {"date": "2003-10-16", "close": 4.609648, "volume": 4411385.0}, {"date": "2003-10-17", "close": 4.609648, "volume": 5433080.0}, {"date": "2003-10-20", "close": 4.600202, "volume": 6088227.0}, {"date": "2003-10-21", "close": 4.62854, "volume": 4229230.0}, {"date": "2003-10-22", "close": 4.62854, "volume": 3167979.0}, {"date": "2003-10-23", "close": 4.67577, "volume": 4651191.0}, {"date": "2003-10-24", "close": 4.656878, "volume": 988281.0}, {"date": "2003-10-27", "close": 4.647432, "volume": 2755438.0}, {"date": "2003-10-28", "close": 4.637986, "volume": 2314746.0}, {"date": "2003-10-29", "close": 4.619094, "volume": 2522659.0}, {"date": "2003-10-30", "close": 4.600202, "volume": 6285536.0}, {"date": "2003-10-31", "close": 4.58131, "volume": 2484775.0}, {"date": "2003-11-03", "close": 4.571864, "volume": 2423379.0}, {"date": "2003-11-04", "close": 4.571864, "volume": 1536825.0}, {"date": "2003-11-05", "close": 4.571864, "volume": 9223091.0}, {"date": "2003-11-06", "close": 4.571864, "volume": 4117467.0}, {"date": "2003-11-07", "close": 4.62854, "volume": 4236770.0}, {"date": "2003-11-10", "close": 4.562418, "volume": 1950617.0}, {"date": "2003-11-11", "close": 4.524634, "volume": 2844374.0}, {"date": "2003-11-12", "close": 4.515188, "volume": 3890752.0}, {"date": "2003-11-13", "close": 4.524634, "volume": 1090416.0}, {"date": "2003-11-14", "close": 4.53408, "volume": 3590978.0}, {"date": "2003-11-17", "close": 4.552972, "volume": 2048912.0}, {"date": "2003-11-18", "close": 4.562418, "volume": 4046529.0}, {"date": "2003-11-19", "close": 4.609648, "volume": 3513274.0}, {"date": "2003-11-20", "close": 4.62854, "volume": 3961069.0}, {"date": "2003-11-21", "close": 4.67577, "volume": 3063001.0}, {"date": "2003-11-24", "close": 4.732446, "volume": 4244749.0}, {"date": "2003-11-25", "close": 4.789122, "volume": 3653422.0}, {"date": "2003-11-26", "close": 4.779676, "volume": 5329419.0}, {"date": "2003-11-27", "close": 4.808014, "volume": 3911229.0}, {"date": "2003-11-28", "close": 4.81746, "volume": 2561232.0}, {"date": "2003-12-01", "close": 4.751338, "volume": 2980969.0}, {"date": "2003-12-02", "close": 4.789122, "volume": 2236490.0}, {"date": "2003-12-03", "close": 4.845798, "volume": 4353246.0}, {"date": "2003-12-04", "close": 4.855244, "volume": 2903734.0}, {"date": "2003-12-05", "close": 4.836352, "volume": 4362091.0}, {"date": "2003-12-08", "close": 4.86469, "volume": 4125457.0}, {"date": "2003-12-09", "close": 4.930812, "volume": 4745202.0}, {"date": "2003-12-10", "close": 4.949704, "volume": 4904374.0}, {"date": "2003-12-11", "close": 4.855244, "volume": 2926661.0}, {"date": "2003-12-12", "close": 4.845798, "volume": 1199407.0}, {"date": "2003-12-15", "close": 4.86469, "volume": 4831312.0}, {"date": "2003-12-16", "close": 4.902474, "volume": 1918681.0}, {"date": "2003-12-17", "close": 4.95915, "volume": 6197539.0}, {"date": "2003-12-18", "close": 4.978042, "volume": 6114123.0}, {"date": "2003-12-19", "close": 5.015826, "volume": 4363382.0}, {"date": "2003-12-22", "close": 5.034718, "volume": 1246881.0}, {"date": "2003-12-23", "close": 4.95915, "volume": 1989627.0}, {"date": "2003-12-24", "close": 4.968596, "volume": 1826225.0}, {"date": "2003-12-29", "close": 4.978042, "volume": 995564.0}, {"date": "2003-12-30", "close": 4.940258, "volume": 999769.0}, {"date": "2003-12-31", "close": 4.930812, "volume": 737905.0}, {"date": "2004-01-02", "close": 4.874136, "volume": 214249.0}, {"date": "2004-01-05", "close": 4.86469, "volume": 2739121.0}, {"date": "2004-01-06", "close": 4.902474, "volume": 2347971.0}, {"date": "2004-01-07", "close": 4.940258, "volume": 1906539.0}, {"date": "2004-01-08", "close": 4.978042, "volume": 1437544.0}, {"date": "2004-01-09", "close": 4.987488, "volume": 4241910.0}, {"date": "2004-01-12", "close": 5.044164, "volume": 1740733.0}, {"date": "2004-01-13", "close": 5.081948, "volume": 2059917.0}, {"date": "2004-01-14", "close": 5.119732, "volume": 2078392.0}, {"date": "2004-01-15", "close": 5.044164, "volume": 2575523.0}, {"date": "2004-01-16", "close": 4.968596, "volume": 1519036.0}, {"date": "2004-01-19", "close": 4.893028, "volume": 1793917.0}, {"date": "2004-01-20", "close": 4.91192, "volume": 850999.0}, {"date": "2004-01-21", "close": 4.95915, "volume": 2247599.0}, {"date": "2004-01-22", "close": 4.978042, "volume": 3241159.0}, {"date": "2004-01-23", "close": 5.05361, "volume": 1490684.0}, {"date": "2004-01-27", "close": 5.015826, "volume": 3647345.0}, {"date": "2004-01-28", "close": 4.949704, "volume": 3097016.0}, {"date": "2004-01-29", "close": 4.940258, "volume": 2717328.0}, {"date": "2004-01-30", "close": 4.921366, "volume": 4034745.0}, {"date": "2004-02-02", "close": 4.940258, "volume": 1877516.0}, {"date": "2004-02-03", "close": 4.95915, "volume": 1468315.0}, {"date": "2004-02-04", "close": 5.015826, "volume": 1993995.0}, {"date": "2004-02-05", "close": 4.968596, "volume": 1952979.0}, {"date": "2004-02-06", "close": 5.00638, "volume": 1281238.0}, {"date": "2004-02-09", "close": 5.05361, "volume": 1450522.0}, {"date": "2004-02-10", "close": 4.968596, "volume": 1488536.0}, {"date": "2004-02-11", "close": 4.987488, "volume": 2162035.0}, {"date": "2004-02-12", "close": 5.063056, "volume": 1684122.0}, {"date": "2004-02-13", "close": 5.015826, "volume": 1355282.0}, {"date": "2004-02-16", "close": 4.987488, "volume": 1615638.0}, {"date": "2004-02-17", "close": 4.95915, "volume": 742199.0}, {"date": "2004-02-18", "close": 5.05361, "volume": 3598467.0}, {"date": "2004-02-19", "close": 5.10084, "volume": 1382844.0}, {"date": "2004-02-20", "close": 5.00638, "volume": 2844993.0}, {"date": "2004-02-23", "close": 5.015826, "volume": 1402679.0}, {"date": "2004-02-24", "close": 5.025272, "volume": 935124.0}, {"date": "2004-02-25", "close": 5.015826, "volume": 1579224.0}, {"date": "2004-02-26", "close": 5.05361, "volume": 1288936.0}, {"date": "2004-02-27", "close": 5.063056, "volume": 1922858.0}, {"date": "2004-03-01", "close": 5.072502, "volume": 2651677.0}, {"date": "2004-03-02", "close": 5.063056, "volume": 2950147.0}, {"date": "2004-03-03", "close": 5.063056, "volume": 5830859.0}, {"date": "2004-03-04", "close": 5.110286, "volume": 2681120.0}, {"date": "2004-03-05", "close": 5.157516, "volume": 2399724.0}, {"date": "2004-03-08", "close": 5.1953, "volume": 5350428.0}, {"date": "2004-03-09", "close": 5.233084, "volume": 2529801.0}, {"date": "2004-03-10", "close": 5.129178, "volume": 4867548.0}, {"date": "2004-03-11", "close": 5.119732, "volume": 4834592.0}, {"date": "2004-03-12", "close": 5.185854, "volume": 2036749.0}, {"date": "2004-03-15", "close": 5.261422, "volume": 2956759.0}, {"date": "2004-03-16", "close": 5.233084, "volume": 3877471.0}, {"date": "2004-03-17", "close": 5.327544, "volume": 3192189.0}, {"date": "2004-03-18", "close": 5.327544, "volume": 7951589.0}, {"date": "2004-03-19", "close": 5.327544, "volume": 3075594.0}, {"date": "2004-03-22", "close": 5.365328, "volume": 2129994.0}, {"date": "2004-03-23", "close": 5.412558, "volume": 1722959.0}, {"date": "2004-03-24", "close": 5.365328, "volume": 4528849.0}, {"date": "2004-03-25", "close": 5.38422, "volume": 2817959.0}, {"date": "2004-03-26", "close": 5.412558, "volume": 2748013.0}, {"date": "2004-03-29", "close": 5.308652, "volume": 1575090.0}, {"date": "2004-03-30", "close": 5.318098, "volume": 1637975.0}, {"date": "2004-03-31", "close": 5.33699, "volume": 3685813.0}, {"date": "2004-04-01", "close": 5.365328, "volume": 2510563.0}, {"date": "2004-04-02", "close": 5.374774, "volume": 6062568.0}, {"date": "2004-04-05", "close": 5.346436, "volume": 3386675.0}, {"date": "2004-04-06", "close": 5.327544, "volume": 3111152.0}, {"date": "2004-04-07", "close": 5.280314, "volume": 2865885.0}, {"date": "2004-04-08", "close": 5.346436, "volume": 2202847.0}, {"date": "2004-04-13", "close": 5.299206, "volume": 3079663.0}, {"date": "2004-04-14", "close": 5.270868, "volume": 4169056.0}, {"date": "2004-04-15", "close": 5.28976, "volume": 4012784.0}, {"date": "2004-04-16", "close": 5.28976, "volume": 3141753.0}, {"date": "2004-04-19", "close": 5.308652, "volume": 668599.0}, {"date": "2004-04-20", "close": 5.299206, "volume": 1578340.0}, {"date": "2004-04-21", "close": 5.261422, "volume": 1662707.0}, {"date": "2004-04-22", "close": 5.10084, "volume": 3087234.0}, {"date": "2004-04-23", "close": 5.025272, "volume": 9833923.0}, {"date": "2004-04-26", "close": 5.015826, "volume": 286391.0}, {"date": "2004-04-27", "close": 5.00638, "volume": 4036866.0}, {"date": "2004-04-28", "close": 5.034718, "volume": 6081437.0}, {"date": "2004-04-29", "close": 4.930812, "volume": 5963010.0}, {"date": "2004-04-30", "close": 4.883582, "volume": 6956621.0}, {"date": "2004-05-03", "close": 4.836352, "volume": 2988051.0}, {"date": "2004-05-04", "close": 4.86469, "volume": 4013046.0}, {"date": "2004-05-05", "close": 4.902474, "volume": 3080348.0}, {"date": "2004-05-06", "close": 4.949704, "volume": 4959642.0}, {"date": "2004-05-07", "close": 4.940258, "volume": 9933214.0}, {"date": "2004-05-10", "close": 4.874136, "volume": 6242029.0}, {"date": "2004-05-11", "close": 4.893028, "volume": 3072931.0}, {"date": "2004-05-12", "close": 4.987488, "volume": 2962277.0}, {"date": "2004-05-13", "close": 4.968596, "volume": 3751386.0}, {"date": "2004-05-14", "close": 4.91192, "volume": 6102744.0}, {"date": "2004-05-17", "close": 4.930812, "volume": 4679220.0}, {"date": "2004-05-18", "close": 4.95915, "volume": 2587545.0}, {"date": "2004-05-19", "close": 4.978042, "volume": 1987638.0}, {"date": "2004-05-20", "close": 4.996934, "volume": 2234228.0}, {"date": "2004-05-21", "close": 4.930812, "volume": 4150794.0}, {"date": "2004-05-24", "close": 4.921366, "volume": 4802609.0}, {"date": "2004-05-25", "close": 4.940258, "volume": 4890680.0}, {"date": "2004-05-26", "close": 4.987488, "volume": 5810483.0}, {"date": "2004-05-27", "close": 4.978042, "volume": 7652656.0}, {"date": "2004-05-28", "close": 4.987488, "volume": 3246009.0}, {"date": "2004-05-31", "close": 5.015826, "volume": 4064882.0}, {"date": "2004-06-01", "close": 5.05361, "volume": 5358415.0}, {"date": "2004-06-02", "close": 5.081948, "volume": 2875291.0}, {"date": "2004-06-03", "close": 5.081948, "volume": 2468115.0}, {"date": "2004-06-04", "close": 5.063056, "volume": 2186912.0}, {"date": "2004-06-07", "close": 5.044164, "volume": 1673275.0}, {"date": "2004-06-08", "close": 5.063056, "volume": 2077034.0}, {"date": "2004-06-09", "close": 5.015826, "volume": 2917171.0}, {"date": "2004-06-10", "close": 5.025272, "volume": 5796372.0}, {"date": "2004-06-11", "close": 5.034718, "volume": 2203425.0}, {"date": "2004-06-15", "close": 5.00638, "volume": 2907576.0}, {"date": "2004-06-16", "close": 5.044164, "volume": 6766383.0}, {"date": "2004-06-17", "close": 5.129178, "volume": 11424495.0}, {"date": "2004-06-18", "close": 5.138624, "volume": 5621043.0}, {"date": "2004-06-21", "close": 5.081948, "volume": 8284572.0}, {"date": "2004-06-22", "close": 5.063056, "volume": 6738378.0}, {"date": "2004-06-23", "close": 5.05361, "volume": 4959578.0}, {"date": "2004-06-24", "close": 4.930812, "volume": 5025654.0}, {"date": "2004-06-25", "close": 4.845798, "volume": 5044831.0}, {"date": "2004-06-28", "close": 4.798568, "volume": 4896358.0}, {"date": "2004-06-29", "close": 4.808014, "volume": 8327452.0}, {"date": "2004-06-30", "close": 4.893028, "volume": 2911513.0}, {"date": "2004-07-01", "close": 4.930812, "volume": 3510691.0}, {"date": "2004-07-02", "close": 4.930812, "volume": 8577293.0}, {"date": "2004-07-05", "close": 5.025272, "volume": 5428918.0}, {"date": "2004-07-06", "close": 5.091394, "volume": 9683257.0}, {"date": "2004-07-07", "close": 5.176408, "volume": 12106458.0}, {"date": "2004-07-08", "close": 5.176408, "volume": 7059361.0}, {"date": "2004-07-09", "close": 5.138624, "volume": 5667736.0}, {"date": "2004-07-12", "close": 5.138624, "volume": 5056885.0}, {"date": "2004-07-13", "close": 5.185854, "volume": 6299174.0}, {"date": "2004-07-14", "close": 5.166962, "volume": 5701989.0}, {"date": "2004-07-15", "close": 5.1953, "volume": 4061277.0}, {"date": "2004-07-16", "close": 5.176408, "volume": 2941156.0}, {"date": "2004-07-19", "close": 5.214192, "volume": 4085674.0}, {"date": "2004-07-20", "close": 5.204746, "volume": 8119301.0}, {"date": "2004-07-21", "close": 5.214192, "volume": 5070516.0}, {"date": "2004-07-22", "close": 5.204746, "volume": 4916815.0}, {"date": "2004-07-23", "close": 5.176408, "volume": 5227011.0}, {"date": "2004-07-26", "close": 5.166962, "volume": 2745797.0}, {"date": "2004-07-27", "close": 5.1953, "volume": 6109948.0}, {"date": "2004-07-28", "close": 5.204746, "volume": 2321169.0}, {"date": "2004-07-29", "close": 5.1953, "volume": 3875449.0}, {"date": "2004-07-30", "close": 5.214192, "volume": 833499.0}, {"date": "2004-08-02", "close": 5.280314, "volume": 1341317.0}, {"date": "2004-08-03", "close": 5.308652, "volume": 2425999.0}, {"date": "2004-08-04", "close": 5.270868, "volume": 1905891.0}, {"date": "2004-08-05", "close": 5.24253, "volume": 3456011.0}, {"date": "2004-08-06", "close": 5.223638, "volume": 3256481.0}, {"date": "2004-08-09", "close": 5.1953, "volume": 3014526.0}, {"date": "2004-08-10", "close": 5.233084, "volume": 18310521.0}, {"date": "2004-08-11", "close": 5.14807, "volume": 4523156.0}, {"date": "2004-08-12", "close": 5.119732, "volume": 3341682.0}, {"date": "2004-08-13", "close": 5.091394, "volume": 5489723.0}, {"date": "2004-08-16", "close": 5.081948, "volume": 2639604.0}, {"date": "2004-08-17", "close": 5.119732, "volume": 2913498.0}, {"date": "2004-08-18", "close": 5.129178, "volume": 4968952.0}, {"date": "2004-08-19", "close": 5.176408, "volume": 2594326.0}, {"date": "2004-08-20", "close": 5.1953, "volume": 2118591.0}, {"date": "2004-08-23", "close": 5.176408, "volume": 3637018.0}, {"date": "2004-08-24", "close": 5.166962, "volume": 1746130.0}, {"date": "2004-08-25", "close": 5.166962, "volume": 3829498.0}, {"date": "2004-08-26", "close": 5.1953, "volume": 2509375.0}, {"date": "2004-08-27", "close": 5.223638, "volume": 2126531.0}, {"date": "2004-08-30", "close": 5.251976, "volume": 2890210.0}, {"date": "2004-08-31", "close": 5.299206, "volume": 4036611.0}, {"date": "2004-09-01", "close": 5.412558, "volume": 5953067.0}, {"date": "2004-09-02", "close": 5.43145, "volume": 10156872.0}, {"date": "2004-09-03", "close": 5.38422, "volume": 7157284.0}, {"date": "2004-09-06", "close": 5.403112, "volume": 2394107.0}, {"date": "2004-09-07", "close": 5.43145, "volume": 2321956.0}, {"date": "2004-09-08", "close": 5.450342, "volume": 5414631.0}, {"date": "2004-09-09", "close": 5.450342, "volume": 2865594.0}, {"date": "2004-09-10", "close": 5.488126, "volume": 4497737.0}, {"date": "2004-09-13", "close": 5.544802, "volume": 6782989.0}, {"date": "2004-09-14", "close": 5.554248, "volume": 7087745.0}, {"date": "2004-09-15", "close": 5.497572, "volume": 6680047.0}, {"date": "2004-09-16", "close": 5.47868, "volume": 9446999.0}, {"date": "2004-09-17", "close": 5.47868, "volume": 4100517.0}, {"date": "2004-09-20", "close": 5.450342, "volume": 3236018.0}, {"date": "2004-09-21", "close": 5.459788, "volume": 2662259.0}, {"date": "2004-09-22", "close": 5.450342, "volume": 3411560.0}, {"date": "2004-09-23", "close": 5.403112, "volume": 2007824.0}, {"date": "2004-09-24", "close": 5.299206, "volume": 6812330.0}, {"date": "2004-09-27", "close": 5.327544, "volume": 2026721.0}, {"date": "2004-09-28", "close": 5.38422, "volume": 3469825.0}, {"date": "2004-09-29", "close": 5.38422, "volume": 7079598.0}, {"date": "2004-09-30", "close": 5.374774, "volume": 9470814.0}, {"date": "2004-10-01", "close": 5.318098, "volume": 2900965.0}, {"date": "2004-10-04", "close": 5.374774, "volume": 1023592.0}, {"date": "2004-10-05", "close": 5.488126, "volume": 2653683.0}, {"date": "2004-10-06", "close": 5.459788, "volume": 3307932.0}, {"date": "2004-10-07", "close": 5.440896, "volume": 3547146.0}, {"date": "2004-10-08", "close": 5.43145, "volume": 4694526.0}, {"date": "2004-10-11", "close": 5.52591, "volume": 2402266.0}, {"date": "2004-10-12", "close": 5.47868, "volume": 8376625.0}, {"date": "2004-10-13", "close": 5.469234, "volume": 6257547.0}, {"date": "2004-10-14", "close": 5.403112, "volume": 3748118.0}, {"date": "2004-10-15", "close": 5.412558, "volume": 2478293.0}, {"date": "2004-10-18", "close": 5.422004, "volume": 1750886.0}, {"date": "2004-10-19", "close": 5.459788, "volume": 3357169.0}, {"date": "2004-10-20", "close": 5.469234, "volume": 4598370.0}, {"date": "2004-10-21", "close": 5.459788, "volume": 2319799.0}, {"date": "2004-10-22", "close": 5.450342, "volume": 1974322.0}, {"date": "2004-10-25", "close": 5.440896, "volume": 2186016.0}, {"date": "2004-10-26", "close": 5.450342, "volume": 4246311.0}, {"date": "2004-10-27", "close": 5.497572, "volume": 5151816.0}, {"date": "2004-10-28", "close": 5.57314, "volume": 1616810.0}, {"date": "2004-10-29", "close": 5.563694, "volume": 4619444.0}, {"date": "2004-11-01", "close": 5.563694, "volume": 1798351.0}, {"date": "2004-11-02", "close": 5.592032, "volume": 1416665.0}, {"date": "2004-11-03", "close": 5.6676, "volume": 5092019.0}, {"date": "2004-11-04", "close": 5.705384, "volume": 3316476.0}, {"date": "2004-11-05", "close": 5.752614, "volume": 4686423.0}, {"date": "2004-11-09", "close": 5.629816, "volume": 6487391.0}, {"date": "2004-11-10", "close": 5.658154, "volume": 4372841.0}, {"date": "2004-11-11", "close": 5.648708, "volume": 3345668.0}, {"date": "2004-11-12", "close": 5.610924, "volume": 1961469.0}, {"date": "2004-11-15", "close": 5.601478, "volume": 1130330.0}, {"date": "2004-11-16", "close": 5.601478, "volume": 1945686.0}, {"date": "2004-11-17", "close": 5.497572, "volume": 2743188.0}, {"date": "2004-11-18", "close": 5.554248, "volume": 16428911.0}, {"date": "2004-11-19", "close": 5.497572, "volume": 10383987.0}, {"date": "2004-11-22", "close": 5.450342, "volume": 5119807.0}, {"date": "2004-11-23", "close": 5.440896, "volume": 3695789.0}, {"date": "2004-11-24", "close": 5.52591, "volume": 3922246.0}, {"date": "2004-11-25", "close": 5.52591, "volume": 3507722.0}, {"date": "2004-11-26", "close": 5.582586, "volume": 2096926.0}, {"date": "2004-11-29", "close": 5.563694, "volume": 1686915.0}, {"date": "2004-11-30", "close": 5.554248, "volume": 3445132.0}, {"date": "2004-12-01", "close": 5.52591, "volume": 2356354.0}, {"date": "2004-12-02", "close": 5.563694, "volume": 2550549.0}, {"date": "2004-12-03", "close": 5.592032, "volume": 3447430.0}, {"date": "2004-12-06", "close": 5.610924, "volume": 2135022.0}, {"date": "2004-12-07", "close": 5.658154, "volume": 2036740.0}, {"date": "2004-12-08", "close": 5.629816, "volume": 3179619.0}, {"date": "2004-12-09", "close": 5.648708, "volume": 7120679.0}, {"date": "2004-12-10", "close": 5.6676, "volume": 2804237.0}, {"date": "2004-12-13", "close": 5.582586, "volume": 4364962.0}, {"date": "2004-12-14", "close": 5.62037, "volume": 3980052.0}, {"date": "2004-12-15", "close": 5.57314, "volume": 3615649.0}, {"date": "2004-12-16", "close": 5.629816, "volume": 6155323.0}, {"date": "2004-12-17", "close": 5.62037, "volume": 3016030.0}, {"date": "2004-12-20", "close": 5.658154, "volume": 1700258.0}, {"date": "2004-12-21", "close": 5.658154, "volume": 1758543.0}, {"date": "2004-12-22", "close": 5.677046, "volume": 1617454.0}, {"date": "2004-12-23", "close": 5.497572, "volume": 4252696.0}, {"date": "2004-12-24", "close": 5.563694, "volume": 895076.0}, {"date": "2004-12-29", "close": 5.592032, "volume": 696037.0}, {"date": "2004-12-30", "close": 5.705384, "volume": 1352169.0}, {"date": "2004-12-31", "close": 5.658154, "volume": 806944.0}, {"date": "2005-01-04", "close": 5.743168, "volume": 1561225.0}, {"date": "2005-01-05", "close": 5.799844, "volume": 3901045.0}, {"date": "2005-01-06", "close": 5.771506, "volume": 13119709.0}, {"date": "2005-01-07", "close": 5.790398, "volume": 6149835.0}, {"date": "2005-01-10", "close": 5.76206, "volume": 3593562.0}, {"date": "2005-01-11", "close": 5.780952, "volume": 6540600.0}, {"date": "2005-01-12", "close": 5.837628, "volume": 6209850.0}, {"date": "2005-01-13", "close": 5.828182, "volume": 5816239.0}, {"date": "2005-01-14", "close": 5.743168, "volume": 3655148.0}, {"date": "2005-01-17", "close": 5.780952, "volume": 1172481.0}, {"date": "2005-01-18", "close": 5.76206, "volume": 3230660.0}, {"date": "2005-01-19", "close": 5.6676, "volume": 7048920.0}, {"date": "2005-01-20", "close": 5.639262, "volume": 3648391.0}, {"date": "2005-01-21", "close": 5.6676, "volume": 3922702.0}, {"date": "2005-01-24", "close": 5.57314, "volume": 2260818.0}, {"date": "2005-01-25", "close": 5.57314, "volume": 1911590.0}, {"date": "2005-01-27", "close": 5.658154, "volume": 3126512.0}, {"date": "2005-01-28", "close": 5.610924, "volume": 3799872.0}, {"date": "2005-01-31", "close": 5.544802, "volume": 4515889.0}, {"date": "2005-02-01", "close": 5.450342, "volume": 5093535.0}, {"date": "2005-02-02", "close": 5.393666, "volume": 7564058.0}, {"date": "2005-02-03", "close": 5.412558, "volume": 3397883.0}, {"date": "2005-02-04", "close": 5.516464, "volume": 3073246.0}, {"date": "2005-02-07", "close": 5.62037, "volume": 1439293.0}, {"date": "2005-02-08", "close": 5.62037, "volume": 2783627.0}, {"date": "2005-02-09", "close": 5.601478, "volume": 3050921.0}, {"date": "2005-02-10", "close": 5.57314, "volume": 2253451.0}, {"date": "2005-02-11", "close": 5.488126, "volume": 3252251.0}, {"date": "2005-02-14", "close": 5.43145, "volume": 3889895.0}, {"date": "2005-02-15", "close": 5.33699, "volume": 3652964.0}, {"date": "2005-02-16", "close": 5.459788, "volume": 4702911.0}, {"date": "2005-02-17", "close": 5.582586, "volume": 4457163.0}, {"date": "2005-02-18", "close": 5.497572, "volume": 6850327.0}, {"date": "2005-02-21", "close": 5.450342, "volume": 3057697.0}, {"date": "2005-02-22", "close": 5.374774, "volume": 3824639.0}, {"date": "2005-02-23", "close": 5.450342, "volume": 6672716.0}, {"date": "2005-02-24", "close": 5.43145, "volume": 2564332.0}, {"date": "2005-02-25", "close": 5.450342, "volume": 3994843.0}, {"date": "2005-02-28", "close": 5.440896, "volume": 6677137.0}, {"date": "2005-03-01", "close": 5.43145, "volume": 7340215.0}, {"date": "2005-03-02", "close": 5.440896, "volume": 13294514.0}, {"date": "2005-03-03", "close": 5.450342, "volume": 5923395.0}, {"date": "2005-03-04", "close": 5.516464, "volume": 3682027.0}, {"date": "2005-03-07", "close": 5.629816, "volume": 2312841.0}, {"date": "2005-03-08", "close": 5.601478, "volume": 5320653.0}, {"date": "2005-03-09", "close": 5.554248, "volume": 2959402.0}, {"date": "2005-03-10", "close": 5.488126, "volume": 3761695.0}, {"date": "2005-03-11", "close": 5.52591, "volume": 7512276.0}, {"date": "2005-03-14", "close": 5.57314, "volume": 3929926.0}, {"date": "2005-03-15", "close": 5.57314, "volume": 3820044.0}, {"date": "2005-03-16", "close": 5.629816, "volume": 4424458.0}, {"date": "2005-03-17", "close": 5.563694, "volume": 5257828.0}, {"date": "2005-03-18", "close": 5.629816, "volume": 3976369.0}, {"date": "2005-03-21", "close": 5.592032, "volume": 3316834.0}, {"date": "2005-03-22", "close": 5.497572, "volume": 3586289.0}, {"date": "2005-03-23", "close": 5.393666, "volume": 4794213.0}, {"date": "2005-03-24", "close": 5.38422, "volume": 1609393.0}, {"date": "2005-03-29", "close": 5.450342, "volume": 4246408.0}, {"date": "2005-03-30", "close": 5.47868, "volume": 3737631.0}, {"date": "2005-03-31", "close": 5.516464, "volume": 4166608.0}, {"date": "2005-04-01", "close": 5.47868, "volume": 1890633.0}, {"date": "2005-04-04", "close": 5.47868, "volume": 2809473.0}, {"date": "2005-04-05", "close": 5.412558, "volume": 3902637.0}, {"date": "2005-04-06", "close": 5.393666, "volume": 4142421.0}, {"date": "2005-04-07", "close": 5.43145, "volume": 3248340.0}, {"date": "2005-04-08", "close": 5.43145, "volume": 2336251.0}, {"date": "2005-04-11", "close": 5.393666, "volume": 1326211.0}, {"date": "2005-04-12", "close": 5.403112, "volume": 1347203.0}, {"date": "2005-04-13", "close": 5.412558, "volume": 4542383.0}, {"date": "2005-04-14", "close": 5.422004, "volume": 4625127.0}, {"date": "2005-04-15", "close": 5.422004, "volume": 11379475.0}, {"date": "2005-04-18", "close": 5.365328, "volume": 4441836.0}, {"date": "2005-04-19", "close": 5.422004, "volume": 12909122.0}, {"date": "2005-04-20", "close": 5.365328, "volume": 3733841.0}, {"date": "2005-04-21", "close": 5.403112, "volume": 2999818.0}, {"date": "2005-04-22", "close": 5.450342, "volume": 6968449.0}, {"date": "2005-04-26", "close": 5.497572, "volume": 5395684.0}, {"date": "2005-04-27", "close": 5.554248, "volume": 3210877.0}, {"date": "2005-04-28", "close": 5.563694, "volume": 6730884.0}, {"date": "2005-04-29", "close": 5.516464, "volume": 9592126.0}, {"date": "2005-05-02", "close": 5.554248, "volume": 3523999.0}, {"date": "2005-05-03", "close": 5.33699, "volume": 11937285.0}, {"date": "2005-05-04", "close": 5.261422, "volume": 5953139.0}, {"date": "2005-05-05", "close": 5.223638, "volume": 12011261.0}, {"date": "2005-05-06", "close": 5.38422, "volume": 9353014.0}, {"date": "2005-05-09", "close": 5.223638, "volume": 5898052.0}, {"date": "2005-05-10", "close": 5.204746, "volume": 6010321.0}, {"date": "2005-05-11", "close": 5.251976, "volume": 4296297.0}, {"date": "2005-05-12", "close": 5.185854, "volume": 6449846.0}, {"date": "2005-05-13", "close": 5.14807, "volume": 5446447.0}, {"date": "2005-05-16", "close": 5.091394, "volume": 3047228.0}, {"date": "2005-05-17", "close": 5.05361, "volume": 3205166.0}, {"date": "2005-05-18", "close": 5.129178, "volume": 4004317.0}, {"date": "2005-05-19", "close": 5.138624, "volume": 3302456.0}, {"date": "2005-05-20", "close": 5.223638, "volume": 4446810.0}, {"date": "2005-05-23", "close": 5.233084, "volume": 5824148.0}, {"date": "2005-05-24", "close": 5.24253, "volume": 8187550.0}, {"date": "2005-05-25", "close": 5.214192, "volume": 6661284.0}, {"date": "2005-05-26", "close": 5.1953, "volume": 3171107.0}, {"date": "2005-05-27", "close": 5.14807, "volume": 3105585.0}, {"date": "2005-05-30", "close": 5.166962, "volume": 2057218.0}, {"date": "2005-05-31", "close": 5.214192, "volume": 3614027.0}, {"date": "2005-06-01", "close": 5.214192, "volume": 6605971.0}, {"date": "2005-06-02", "close": 5.261422, "volume": 4336073.0}, {"date": "2005-06-03", "close": 5.355882, "volume": 4349472.0}, {"date": "2005-06-06", "close": 5.299206, "volume": 5649785.0}, {"date": "2005-06-07", "close": 5.459788, "volume": 6297516.0}, {"date": "2005-06-08", "close": 5.516464, "volume": 6723773.0}, {"date": "2005-06-09", "close": 5.459788, "volume": 4777063.0}, {"date": "2005-06-10", "close": 5.440896, "volume": 3572594.0}, {"date": "2005-06-14", "close": 5.422004, "volume": 3268203.0}, {"date": "2005-06-15", "close": 5.412558, "volume": 7167755.0}, {"date": "2005-06-16", "close": 5.440896, "volume": 7699097.0}, {"date": "2005-06-17", "close": 5.422004, "volume": 5474208.0}, {"date": "2005-06-20", "close": 5.403112, "volume": 2647880.0}, {"date": "2005-06-21", "close": 5.422004, "volume": 4100306.0}, {"date": "2005-06-22", "close": 5.422004, "volume": 3480490.0}, {"date": "2005-06-23", "close": 5.47868, "volume": 8948499.0}, {"date": "2005-06-24", "close": 5.318098, "volume": 1531887.0}, {"date": "2005-06-27", "close": 5.233084, "volume": 3170121.0}, {"date": "2005-06-28", "close": 5.251976, "volume": 7151954.0}, {"date": "2005-06-29", "close": 5.233084, "volume": 4614729.0}, {"date": "2005-06-30", "close": 5.214192, "volume": 5246162.0}, {"date": "2005-07-01", "close": 5.214192, "volume": 14584371.0}, {"date": "2005-07-04", "close": 5.261422, "volume": 5033495.0}, {"date": "2005-07-05", "close": 5.422004, "volume": 6337187.0}, {"date": "2005-07-06", "close": 5.393666, "volume": 3558797.0}, {"date": "2005-07-07", "close": 5.308652, "volume": 3979912.0}, {"date": "2005-07-08", "close": 5.308652, "volume": 2553271.0}, {"date": "2005-07-11", "close": 5.374774, "volume": 2214993.0}, {"date": "2005-07-12", "close": 5.440896, "volume": 3684566.0}, {"date": "2005-07-13", "close": 5.440896, "volume": 6805643.0}, {"date": "2005-07-14", "close": 5.365328, "volume": 4508572.0}, {"date": "2005-07-15", "close": 5.374774, "volume": 3946462.0}, {"date": "2005-07-18", "close": 5.365328, "volume": 2643916.0}, {"date": "2005-07-19", "close": 5.38422, "volume": 8026610.0}, {"date": "2005-07-20", "close": 5.327544, "volume": 4208569.0}, {"date": "2005-07-21", "close": 5.346436, "volume": 6369713.0}, {"date": "2005-07-22", "close": 5.318098, "volume": 4175763.0}, {"date": "2005-07-25", "close": 5.33699, "volume": 6387288.0}, {"date": "2005-07-26", "close": 5.308652, "volume": 3613021.0}, {"date": "2005-07-27", "close": 5.318098, "volume": 8422030.0}, {"date": "2005-07-28", "close": 5.33699, "volume": 6420757.0}, {"date": "2005-07-29", "close": 5.412558, "volume": 5277504.0}, {"date": "2005-08-01", "close": 5.43145, "volume": 2174205.0}, {"date": "2005-08-02", "close": 5.554248, "volume": 7528010.0}, {"date": "2005-08-03", "close": 5.47868, "volume": 6365264.0}, {"date": "2005-08-04", "close": 5.582586, "volume": 6256451.0}, {"date": "2005-08-05", "close": 5.629816, "volume": 2730470.0}, {"date": "2005-08-08", "close": 5.544802, "volume": 1789532.0}, {"date": "2005-08-09", "close": 5.601478, "volume": 4971237.0}, {"date": "2005-08-10", "close": 5.695938, "volume": 5122842.0}, {"date": "2005-08-11", "close": 5.705384, "volume": 7273117.0}, {"date": "2005-08-12", "close": 5.733722, "volume": 9672804.0}, {"date": "2005-08-15", "close": 5.648708, "volume": 2481841.0}, {"date": "2005-08-16", "close": 5.62037, "volume": 5623014.0}, {"date": "2005-08-17", "close": 5.592032, "volume": 8623460.0}, {"date": "2005-08-18", "close": 5.57314, "volume": 5601472.0}, {"date": "2005-08-19", "close": 5.592032, "volume": 4200934.0}, {"date": "2005-08-22", "close": 5.62037, "volume": 1995176.0}, {"date": "2005-08-23", "close": 5.563694, "volume": 2307475.0}, {"date": "2005-08-24", "close": 5.535356, "volume": 2257701.0}, {"date": "2005-08-25", "close": 5.544802, "volume": 2946564.0}, {"date": "2005-08-26", "close": 5.507018, "volume": 5413641.0}, {"date": "2005-08-29", "close": 5.469234, "volume": 2251440.0}, {"date": "2005-08-30", "close": 5.52591, "volume": 3123602.0}, {"date": "2005-08-31", "close": 5.57314, "volume": 7114481.0}, {"date": "2005-09-01", "close": 5.563694, "volume": 4836684.0}, {"date": "2005-09-02", "close": 5.6676, "volume": 6732082.0}, {"date": "2005-09-05", "close": 5.648708, "volume": 2641257.0}, {"date": "2005-09-06", "close": 5.724276, "volume": 4942899.0}, {"date": "2005-09-07", "close": 5.752614, "volume": 4092693.0}, {"date": "2005-09-08", "close": 5.695938, "volume": 8082069.0}, {"date": "2005-09-09", "close": 5.6676, "volume": 1978712.0}, {"date": "2005-09-12", "close": 5.724276, "volume": 2300882.0}, {"date": "2005-09-13", "close": 5.799844, "volume": 3039913.0}, {"date": "2005-09-14", "close": 5.847074, "volume": 5515466.0}, {"date": "2005-09-15", "close": 5.780952, "volume": 10140964.0}, {"date": "2005-09-16", "close": 5.85652, "volume": 4286451.0}, {"date": "2005-09-19", "close": 5.884858, "volume": 3757205.0}, {"date": "2005-09-20", "close": 5.90375, "volume": 4905560.0}, {"date": "2005-09-21", "close": 5.847074, "volume": 3438275.0}, {"date": "2005-09-22", "close": 5.865966, "volume": 1985125.0}, {"date": "2005-09-23", "close": 5.884858, "volume": 2313111.0}, {"date": "2005-09-26", "close": 5.941534, "volume": 5022523.0}, {"date": "2005-09-27", "close": 5.913196, "volume": 6120968.0}, {"date": "2005-09-28", "close": 5.875412, "volume": 6306487.0}, {"date": "2005-09-29", "close": 5.865966, "volume": 5128826.0}, {"date": "2005-09-30", "close": 5.818736, "volume": 3196089.0}, {"date": "2005-10-03", "close": 5.828182, "volume": 1337941.0}, {"date": "2005-10-04", "close": 5.837628, "volume": 4196080.0}, {"date": "2005-10-05", "close": 5.76206, "volume": 10202092.0}, {"date": "2005-10-06", "close": 5.71483, "volume": 10438205.0}, {"date": "2005-10-07", "close": 5.686492, "volume": 5678353.0}, {"date": "2005-10-10", "close": 5.71483, "volume": 3160457.0}, {"date": "2005-10-11", "close": 5.686492, "volume": 2805250.0}, {"date": "2005-10-12", "close": 5.705384, "volume": 1730588.0}, {"date": "2005-10-13", "close": 5.686492, "volume": 3533246.0}, {"date": "2005-10-14", "close": 5.80929, "volume": 4775407.0}, {"date": "2005-10-17", "close": 5.752614, "volume": 6244183.0}, {"date": "2005-10-18", "close": 5.733722, "volume": 6837768.0}, {"date": "2005-10-19", "close": 5.686492, "volume": 5009256.0}, {"date": "2005-10-20", "close": 5.724276, "volume": 5917687.0}, {"date": "2005-10-21", "close": 5.695938, "volume": 4076248.0}, {"date": "2005-10-24", "close": 5.695938, "volume": 4169519.0}, {"date": "2005-10-25", "close": 5.724276, "volume": 3762171.0}, {"date": "2005-10-26", "close": 5.752614, "volume": 2347724.0}, {"date": "2005-10-27", "close": 5.6676, "volume": 6849366.0}, {"date": "2005-10-28", "close": 5.6676, "volume": 3874151.0}, {"date": "2005-10-31", "close": 5.771506, "volume": 2682720.0}, {"date": "2005-11-01", "close": 5.847074, "volume": 3190001.0}, {"date": "2005-11-02", "close": 5.85652, "volume": 4078757.0}, {"date": "2005-11-03", "close": 5.932088, "volume": 2657291.0}, {"date": "2005-11-04", "close": 5.90375, "volume": 3137639.0}, {"date": "2005-11-07", "close": 5.932088, "volume": 3458174.0}, {"date": "2005-11-08", "close": 5.913196, "volume": 3152501.0}, {"date": "2005-11-09", "close": 5.837628, "volume": 4297700.0}, {"date": "2005-11-10", "close": 5.894304, "volume": 4494379.0}, {"date": "2005-11-11", "close": 5.865966, "volume": 6901235.0}, {"date": "2005-11-14", "close": 5.847074, "volume": 3958821.0}, {"date": "2005-11-15", "close": 5.85652, "volume": 3541693.0}, {"date": "2005-11-16", "close": 5.875412, "volume": 3311743.0}, {"date": "2005-11-17", "close": 5.884858, "volume": 1929808.0}, {"date": "2005-11-18", "close": 5.941534, "volume": 3165544.0}, {"date": "2005-11-21", "close": 5.932088, "volume": 2108429.0}, {"date": "2005-11-22", "close": 5.913196, "volume": 4883039.0}, {"date": "2005-11-23", "close": 5.865966, "volume": 6319948.0}, {"date": "2005-11-24", "close": 5.865966, "volume": 6136623.0}, {"date": "2005-11-25", "close": 5.847074, "volume": 969108.0}, {"date": "2005-11-28", "close": 5.85652, "volume": 2729013.0}, {"date": "2005-11-29", "close": 5.837628, "volume": 1614447.0}, {"date": "2005-11-30", "close": 5.865966, "volume": 5116159.0}, {"date": "2005-12-01", "close": 5.865966, "volume": 3862365.0}, {"date": "2005-12-02", "close": 5.941534, "volume": 6835986.0}, {"date": "2005-12-05", "close": 5.979318, "volume": 3394993.0}, {"date": "2005-12-06", "close": 5.95098, "volume": 3081725.0}, {"date": "2005-12-07", "close": 6.04544, "volume": 7668117.0}, {"date": "2005-12-08", "close": 6.09267, "volume": 8026451.0}, {"date": "2005-12-09", "close": 6.04544, "volume": 3562674.0}, {"date": "2005-12-12", "close": 6.121008, "volume": 4876621.0}, {"date": "2005-12-13", "close": 6.121008, "volume": 4475596.0}, {"date": "2005-12-14", "close": 6.18713, "volume": 6728834.0}, {"date": "2005-12-15", "close": 6.206022, "volume": 8742097.0}, {"date": "2005-12-16", "close": 6.262698, "volume": 4977176.0}, {"date": "2005-12-19", "close": 6.272144, "volume": 3372938.0}, {"date": "2005-12-20", "close": 6.262698, "volume": 3702647.0}, {"date": "2005-12-21", "close": 6.262698, "volume": 4188983.0}, {"date": "2005-12-22", "close": 6.083224, "volume": 3597494.0}, {"date": "2005-12-23", "close": 6.073778, "volume": 1018037.0}, {"date": "2005-12-28", "close": 6.1399, "volume": 2617638.0}, {"date": "2005-12-29", "close": 6.149346, "volume": 1275019.0}, {"date": "2005-12-30", "close": 6.1399, "volume": 1931927.0}, {"date": "2006-01-03", "close": 6.073778, "volume": 1304972.0}, {"date": "2006-01-04", "close": 6.130454, "volume": 2468746.0}, {"date": "2006-01-05", "close": 6.09267, "volume": 2919042.0}, {"date": "2006-01-06", "close": 6.09267, "volume": 2245170.0}, {"date": "2006-01-09", "close": 6.149346, "volume": 1972341.0}, {"date": "2006-01-10", "close": 6.073778, "volume": 2312619.0}, {"date": "2006-01-11", "close": 6.083224, "volume": 4682034.0}, {"date": "2006-01-12", "close": 5.99821, "volume": 3243684.0}, {"date": "2006-01-13", "close": 6.007656, "volume": 5087581.0}, {"date": "2006-01-16", "close": 5.979318, "volume": 3006329.0}, {"date": "2006-01-17", "close": 6.007656, "volume": 3992351.0}, {"date": "2006-01-18", "close": 5.988764, "volume": 3523827.0}, {"date": "2006-01-19", "close": 5.960426, "volume": 7968580.0}, {"date": "2006-01-20", "close": 6.026548, "volume": 4557949.0}, {"date": "2006-01-23", "close": 5.969872, "volume": 2808393.0}, {"date": "2006-01-24", "close": 5.979318, "volume": 3299008.0}, {"date": "2006-01-25", "close": 5.99821, "volume": 2815988.0}, {"date": "2006-01-27", "close": 6.04544, "volume": 2976833.0}, {"date": "2006-01-30", "close": 6.035994, "volume": 2820178.0}, {"date": "2006-01-31", "close": 6.130454, "volume": 2025975.0}, {"date": "2006-02-01", "close": 6.18713, "volume": 3301121.0}, {"date": "2006-02-02", "close": 6.054886, "volume": 3300057.0}, {"date": "2006-02-03", "close": 6.064332, "volume": 2347895.0}, {"date": "2006-02-06", "close": 6.196576, "volume": 2158487.0}, {"date": "2006-02-07", "close": 6.32882, "volume": 6061290.0}, {"date": "2006-02-08", "close": 6.215468, "volume": 9303780.0}, {"date": "2006-02-09", "close": 6.23436, "volume": 4042303.0}, {"date": "2006-02-10", "close": 6.168238, "volume": 2397646.0}, {"date": "2006-02-13", "close": 6.168238, "volume": 3877329.0}, {"date": "2006-02-14", "close": 6.177684, "volume": 4888539.0}, {"date": "2006-02-15", "close": 6.111562, "volume": 4223681.0}, {"date": "2006-02-16", "close": 6.102116, "volume": 3188687.0}, {"date": "2006-02-17", "close": 6.04544, "volume": 3512043.0}, {"date": "2006-02-20", "close": 6.09267, "volume": 2344995.0}, {"date": "2006-02-21", "close": 6.177684, "volume": 4381384.0}, {"date": "2006-02-22", "close": 6.215468, "volume": 5240987.0}, {"date": "2006-02-23", "close": 6.309928, "volume": 3847264.0}, {"date": "2006-02-24", "close": 6.357158, "volume": 2728602.0}, {"date": "2006-02-27", "close": 6.357158, "volume": 5580301.0}, {"date": "2006-02-28", "close": 6.357158, "volume": 2915601.0}, {"date": "2006-03-01", "close": 6.309928, "volume": 7952649.0}, {"date": "2006-03-02", "close": 6.42328, "volume": 5156956.0}, {"date": "2006-03-03", "close": 6.394942, "volume": 1787563.0}, {"date": "2006-03-06", "close": 6.413834, "volume": 1635221.0}, {"date": "2006-03-07", "close": 6.404388, "volume": 6918658.0}, {"date": "2006-03-08", "close": 6.413834, "volume": 8596822.0}, {"date": "2006-03-09", "close": 6.404388, "volume": 4961598.0}, {"date": "2006-03-10", "close": 6.347712, "volume": 5221637.0}, {"date": "2006-03-13", "close": 6.37605, "volume": 3910563.0}, {"date": "2006-03-14", "close": 6.385496, "volume": 3341926.0}, {"date": "2006-03-15", "close": 6.347712, "volume": 3434643.0}, {"date": "2006-03-16", "close": 6.347712, "volume": 6156631.0}, {"date": "2006-03-17", "close": 6.404388, "volume": 3186607.0}, {"date": "2006-03-20", "close": 6.385496, "volume": 2228392.0}, {"date": "2006-03-21", "close": 6.338266, "volume": 4442366.0}, {"date": "2006-03-22", "close": 6.366604, "volume": 2687925.0}, {"date": "2006-03-23", "close": 6.42328, "volume": 2726149.0}, {"date": "2006-03-24", "close": 6.394942, "volume": 2328500.0}, {"date": "2006-03-27", "close": 6.479956, "volume": 2307292.0}, {"date": "2006-03-28", "close": 6.413834, "volume": 3940279.0}, {"date": "2006-03-29", "close": 6.357158, "volume": 2875335.0}, {"date": "2006-03-30", "close": 6.357158, "volume": 4924555.0}, {"date": "2006-03-31", "close": 6.347712, "volume": 4676964.0}, {"date": "2006-04-03", "close": 6.461064, "volume": 6044708.0}, {"date": "2006-04-04", "close": 6.404388, "volume": 5016084.0}, {"date": "2006-04-05", "close": 6.442172, "volume": 5743862.0}, {"date": "2006-04-06", "close": 6.508294, "volume": 4427887.0}, {"date": "2006-04-07", "close": 6.47051, "volume": 5034814.0}, {"date": "2006-04-10", "close": 6.442172, "volume": 3261023.0}, {"date": "2006-04-11", "close": 6.404388, "volume": 3678215.0}, {"date": "2006-04-12", "close": 6.338266, "volume": 4132800.0}, {"date": "2006-04-13", "close": 6.37605, "volume": 3909236.0}, {"date": "2006-04-18", "close": 6.404388, "volume": 5674290.0}, {"date": "2006-04-19", "close": 6.338266, "volume": 5850342.0}, {"date": "2006-04-20", "close": 6.413834, "volume": 5584505.0}, {"date": "2006-04-21", "close": 6.42328, "volume": 2445283.0}, {"date": "2006-04-24", "close": 6.357158, "volume": 3251510.0}, {"date": "2006-04-26", "close": 6.432726, "volume": 8095921.0}, {"date": "2006-04-27", "close": 6.47051, "volume": 5302304.0}, {"date": "2006-04-28", "close": 6.498848, "volume": 2595300.0}, {"date": "2006-05-01", "close": 6.56497, "volume": 2423470.0}, {"date": "2006-05-02", "close": 6.536632, "volume": 4052711.0}, {"date": "2006-05-03", "close": 6.498848, "volume": 4803215.0}, {"date": "2006-05-04", "close": 6.527186, "volume": 9189515.0}, {"date": "2006-05-05", "close": 6.583862, "volume": 3333282.0}, {"date": "2006-05-08", "close": 6.649984, "volume": 3718237.0}, {"date": "2006-05-09", "close": 6.631092, "volume": 4113775.0}, {"date": "2006-05-10", "close": 6.56497, "volume": 4066334.0}, {"date": "2006-05-11", "close": 6.6122, "volume": 2603797.0}, {"date": "2006-05-12", "close": 6.602754, "volume": 2402032.0}, {"date": "2006-05-15", "close": 6.56497, "volume": 3369606.0}, {"date": "2006-05-16", "close": 6.640538, "volume": 3569995.0}, {"date": "2006-05-17", "close": 6.649984, "volume": 7882074.0}, {"date": "2006-05-18", "close": 6.602754, "volume": 4871373.0}, {"date": "2006-05-19", "close": 6.574416, "volume": 3796335.0}, {"date": "2006-05-22", "close": 6.508294, "volume": 2459508.0}, {"date": "2006-05-23", "close": 6.51774, "volume": 2262776.0}, {"date": "2006-05-24", "close": 6.394942, "volume": 4102152.0}, {"date": "2006-05-25", "close": 6.309928, "volume": 4113870.0}, {"date": "2006-05-26", "close": 6.319374, "volume": 7431647.0}, {"date": "2006-05-29", "close": 6.442172, "volume": 1885332.0}, {"date": "2006-05-30", "close": 6.479956, "volume": 3622940.0}, {"date": "2006-05-31", "close": 6.37605, "volume": 6115459.0}, {"date": "2006-06-01", "close": 6.451618, "volume": 2027722.0}, {"date": "2006-06-02", "close": 6.602754, "volume": 4396829.0}, {"date": "2006-06-05", "close": 6.640538, "volume": 3727094.0}, {"date": "2006-06-06", "close": 6.593308, "volume": 4931243.0}, {"date": "2006-06-07", "close": 6.649984, "volume": 3336848.0}, {"date": "2006-06-08", "close": 6.65943, "volume": 9812552.0}, {"date": "2006-06-09", "close": 6.810566, "volume": 9643260.0}, {"date": "2006-06-13", "close": 6.734998, "volume": 7709477.0}, {"date": "2006-06-14", "close": 6.687768, "volume": 8092916.0}, {"date": "2006-06-15", "close": 6.668876, "volume": 9857452.0}, {"date": "2006-06-16", "close": 6.65943, "volume": 5165046.0}, {"date": "2006-06-19", "close": 6.574416, "volume": 2832855.0}, {"date": "2006-06-20", "close": 6.527186, "volume": 5148543.0}, {"date": "2006-06-21", "close": 6.56497, "volume": 4788751.0}, {"date": "2006-06-22", "close": 6.583862, "volume": 6833415.0}, {"date": "2006-06-23", "close": 6.631092, "volume": 11394085.0}, {"date": "2006-06-26", "close": 6.56497, "volume": 5717597.0}, {"date": "2006-06-27", "close": 6.6122, "volume": 3042077.0}, {"date": "2006-06-28", "close": 6.574416, "volume": 2633864.0}, {"date": "2006-06-29", "close": 6.649984, "volume": 3522967.0}, {"date": "2006-06-30", "close": 6.631092, "volume": 4451829.0}, {"date": "2006-07-03", "close": 6.385496, "volume": 13225106.0}, {"date": "2006-07-04", "close": 6.442172, "volume": 5049427.0}, {"date": "2006-07-05", "close": 6.479956, "volume": 5606262.0}, {"date": "2006-07-06", "close": 6.498848, "volume": 2858589.0}, {"date": "2006-07-07", "close": 6.527186, "volume": 3651739.0}, {"date": "2006-07-10", "close": 6.536632, "volume": 2747364.0}, {"date": "2006-07-11", "close": 6.51774, "volume": 3070222.0}, {"date": "2006-07-12", "close": 6.593308, "volume": 2306347.0}, {"date": "2006-07-13", "close": 6.536632, "volume": 4016777.0}, {"date": "2006-07-14", "close": 6.413834, "volume": 4376212.0}, {"date": "2006-07-17", "close": 6.357158, "volume": 3403461.0}, {"date": "2006-07-18", "close": 6.394942, "volume": 3423783.0}, {"date": "2006-07-19", "close": 6.309928, "volume": 4271228.0}, {"date": "2006-07-20", "close": 6.357158, "volume": 4822324.0}, {"date": "2006-07-21", "close": 6.32882, "volume": 1414261.0}, {"date": "2006-07-24", "close": 6.28159, "volume": 4323077.0}, {"date": "2006-07-25", "close": 6.319374, "volume": 5218016.0}, {"date": "2006-07-26", "close": 6.253252, "volume": 4964461.0}, {"date": "2006-07-27", "close": 6.413834, "volume": 5785869.0}, {"date": "2006-07-28", "close": 6.357158, "volume": 2332298.0}, {"date": "2006-07-31", "close": 6.461064, "volume": 5385877.0}, {"date": "2006-08-01", "close": 6.451618, "volume": 4871990.0}, {"date": "2006-08-02", "close": 6.479956, "volume": 8479804.0}, {"date": "2006-08-03", "close": 6.56497, "volume": 7109029.0}, {"date": "2006-08-04", "close": 6.442172, "volume": 6488026.0}, {"date": "2006-08-07", "close": 6.461064, "volume": 1319518.0}, {"date": "2006-08-08", "close": 6.508294, "volume": 5692128.0}, {"date": "2006-08-09", "close": 6.47051, "volume": 10614938.0}, {"date": "2006-08-10", "close": 6.47051, "volume": 6193164.0}, {"date": "2006-08-11", "close": 6.527186, "volume": 5116356.0}, {"date": "2006-08-14", "close": 6.602754, "volume": 7061810.0}, {"date": "2006-08-15", "close": 6.631092, "volume": 6308410.0}, {"date": "2006-08-16", "close": 6.725552, "volume": 11336798.0}, {"date": "2006-08-17", "close": 6.772782, "volume": 5665527.0}, {"date": "2006-08-18", "close": 6.744444, "volume": 3733743.0}, {"date": "2006-08-21", "close": 6.763336, "volume": 3648559.0}, {"date": "2006-08-22", "close": 6.820012, "volume": 3532912.0}, {"date": "2006-08-23", "close": 6.867242, "volume": 6279110.0}, {"date": "2006-08-24", "close": 6.678322, "volume": 7536132.0}, {"date": "2006-08-25", "close": 6.70666, "volume": 3753797.0}, {"date": "2006-08-28", "close": 6.772782, "volume": 1858319.0}, {"date": "2006-08-29", "close": 6.772782, "volume": 4432827.0}, {"date": "2006-08-30", "close": 6.829458, "volume": 4565807.0}, {"date": "2006-08-31", "close": 6.838904, "volume": 5722326.0}, {"date": "2006-09-01", "close": 6.80112, "volume": 1875620.0}, {"date": "2006-09-04", "close": 6.857796, "volume": 1976578.0}, {"date": "2006-09-05", "close": 6.791674, "volume": 5279275.0}, {"date": "2006-09-06", "close": 6.810566, "volume": 4977760.0}, {"date": "2006-09-07", "close": 6.791674, "volume": 5387805.0}, {"date": "2006-09-08", "close": 6.84835, "volume": 2886580.0}, {"date": "2006-09-11", "close": 6.84835, "volume": 6067535.0}, {"date": "2006-09-12", "close": 6.905026, "volume": 3347440.0}, {"date": "2006-09-13", "close": 6.876688, "volume": 3718470.0}, {"date": "2006-09-14", "close": 6.857796, "volume": 4346527.0}, {"date": "2006-09-15", "close": 6.867242, "volume": 3223022.0}, {"date": "2006-09-18", "close": 6.971148, "volume": 2027989.0}, {"date": "2006-09-19", "close": 6.933364, "volume": 2012992.0}, {"date": "2006-09-20", "close": 6.857796, "volume": 2806983.0}, {"date": "2006-09-21", "close": 6.829458, "volume": 6843543.0}, {"date": "2006-09-22", "close": 6.829458, "volume": 2564662.0}, {"date": "2006-09-25", "close": 6.75389, "volume": 4777799.0}, {"date": "2006-09-26", "close": 6.782228, "volume": 3273068.0}, {"date": "2006-09-27", "close": 6.876688, "volume": 3879703.0}, {"date": "2006-09-28", "close": 6.99004, "volume": 6848722.0}, {"date": "2006-09-29", "close": 6.99004, "volume": 5869516.0}, {"date": "2006-10-02", "close": 7.0845, "volume": 3468633.0}, {"date": "2006-10-03", "close": 7.169514, "volume": 3870491.0}, {"date": "2006-10-04", "close": 7.254528, "volume": 4578441.0}, {"date": "2006-10-05", "close": 7.282866, "volume": 2790267.0}, {"date": "2006-10-06", "close": 7.27342, "volume": 2454018.0}, {"date": "2006-10-09", "close": 7.311204, "volume": 2534877.0}, {"date": "2006-10-10", "close": 7.339542, "volume": 2973735.0}, {"date": "2006-10-11", "close": 7.348988, "volume": 3185797.0}, {"date": "2006-10-12", "close": 7.245082, "volume": 3134394.0}, {"date": "2006-10-13", "close": 7.17896, "volume": 4861332.0}, {"date": "2006-10-16", "close": 7.235636, "volume": 2507676.0}, {"date": "2006-10-17", "close": 7.197852, "volume": 2384505.0}, {"date": "2006-10-18", "close": 7.27342, "volume": 2086567.0}, {"date": "2006-10-19", "close": 7.245082, "volume": 3236013.0}, {"date": "2006-10-20", "close": 7.32065, "volume": 4933934.0}, {"date": "2006-10-23", "close": 7.282866, "volume": 4449026.0}, {"date": "2006-10-24", "close": 7.301758, "volume": 3665245.0}, {"date": "2006-10-25", "close": 7.27342, "volume": 2294927.0}, {"date": "2006-10-26", "close": 7.235636, "volume": 3776426.0}, {"date": "2006-10-27", "close": 7.160068, "volume": 3972062.0}, {"date": "2006-10-30", "close": 7.122284, "volume": 2943012.0}, {"date": "2006-10-31", "close": 7.160068, "volume": 5073063.0}, {"date": "2006-11-01", "close": 7.245082, "volume": 4749773.0}, {"date": "2006-11-02", "close": 7.358434, "volume": 5431249.0}, {"date": "2006-11-03", "close": 7.358434, "volume": 2027000.0}, {"date": "2006-11-06", "close": 7.405664, "volume": 2030070.0}, {"date": "2006-11-07", "close": 7.471786, "volume": 2745232.0}, {"date": "2006-11-08", "close": 7.471786, "volume": 3305500.0}, {"date": "2006-11-09", "close": 7.311204, "volume": 5690866.0}, {"date": "2006-11-10", "close": 7.235636, "volume": 5136115.0}, {"date": "2006-11-13", "close": 7.22619, "volume": 5203772.0}, {"date": "2006-11-14", "close": 7.141176, "volume": 6381233.0}, {"date": "2006-11-15", "close": 7.13173, "volume": 6684289.0}, {"date": "2006-11-16", "close": 7.112838, "volume": 4102651.0}, {"date": "2006-11-17", "close": 7.216744, "volume": 5625757.0}, {"date": "2006-11-20", "close": 7.093946, "volume": 5337848.0}, {"date": "2006-11-21", "close": 7.22619, "volume": 5803829.0}, {"date": "2006-11-22", "close": 7.500124, "volume": 8302368.0}, {"date": "2006-11-23", "close": 7.50957, "volume": 6579610.0}, {"date": "2006-11-24", "close": 7.537908, "volume": 4468134.0}, {"date": "2006-11-27", "close": 7.575692, "volume": 2513289.0}, {"date": "2006-11-28", "close": 7.500124, "volume": 4351306.0}, {"date": "2006-11-29", "close": 7.452894, "volume": 7560265.0}, {"date": "2006-11-30", "close": 7.452894, "volume": 8690782.0}, {"date": "2006-12-01", "close": 7.377326, "volume": 5356276.0}, {"date": "2006-12-04", "close": 7.358434, "volume": 6207598.0}, {"date": "2006-12-05", "close": 7.282866, "volume": 10679631.0}, {"date": "2006-12-06", "close": 7.348988, "volume": 6079011.0}, {"date": "2006-12-07", "close": 7.311204, "volume": 6830541.0}, {"date": "2006-12-08", "close": 7.282866, "volume": 1972541.0}, {"date": "2006-12-11", "close": 7.311204, "volume": 4068072.0}, {"date": "2006-12-12", "close": 7.452894, "volume": 5301389.0}, {"date": "2006-12-13", "close": 7.490678, "volume": 3076933.0}, {"date": "2006-12-14", "close": 7.5568, "volume": 5160217.0}, {"date": "2006-12-15", "close": 7.594584, "volume": 3405546.0}, {"date": "2006-12-18", "close": 7.575692, "volume": 3386224.0}, {"date": "2006-12-19", "close": 7.594584, "volume": 5192889.0}, {"date": "2006-12-20", "close": 7.65126, "volume": 9740846.0}, {"date": "2006-12-21", "close": 7.424556, "volume": 9483498.0}, {"date": "2006-12-22", "close": 7.46234, "volume": 3321900.0}, {"date": "2006-12-27", "close": 7.585138, "volume": 2279739.0}, {"date": "2006-12-28", "close": 7.79295, "volume": 5120291.0}, {"date": "2006-12-29", "close": 7.821288, "volume": 4156639.0}, {"date": "2007-01-02", "close": 7.74572, "volume": 2984098.0}, {"date": "2007-01-03", "close": 7.632368, "volume": 6024428.0}, {"date": "2007-01-04", "close": 7.632368, "volume": 7572928.0}, {"date": "2007-01-05", "close": 7.717382, "volume": 11095935.0}, {"date": "2007-01-08", "close": 7.594584, "volume": 3447852.0}, {"date": "2007-01-09", "close": 7.641814, "volume": 8680385.0}, {"date": "2007-01-10", "close": 7.5568, "volume": 6319038.0}, {"date": "2007-01-11", "close": 7.707936, "volume": 8722122.0}, {"date": "2007-01-12", "close": 7.69849, "volume": 3037809.0}, {"date": "2007-01-15", "close": 7.74572, "volume": 1754409.0}, {"date": "2007-01-16", "close": 7.670152, "volume": 3412595.0}, {"date": "2007-01-17", "close": 7.60403, "volume": 8002731.0}, {"date": "2007-01-18", "close": 7.65126, "volume": 6593669.0}, {"date": "2007-01-19", "close": 7.632368, "volume": 6046209.0}, {"date": "2007-01-22", "close": 7.707936, "volume": 4146266.0}, {"date": "2007-01-23", "close": 7.764612, "volume": 4462352.0}, {"date": "2007-01-24", "close": 7.906302, "volume": 4808370.0}, {"date": "2007-01-25", "close": 7.962978, "volume": 9324237.0}, {"date": "2007-01-29", "close": 8.019654, "volume": 10129521.0}, {"date": "2007-01-30", "close": 8.12356, "volume": 10575634.0}, {"date": "2007-01-31", "close": 8.019654, "volume": 4569073.0}, {"date": "2007-02-01", "close": 8.095222, "volume": 5789660.0}, {"date": "2007-02-02", "close": 8.07633, "volume": 3136921.0}, {"date": "2007-02-05", "close": 8.000762, "volume": 3693304.0}, {"date": "2007-02-06", "close": 8.151898, "volume": 6234949.0}, {"date": "2007-02-07", "close": 8.26525, "volume": 4038578.0}, {"date": "2007-02-08", "close": 8.35971, "volume": 10109909.0}, {"date": "2007-02-12", "close": 8.180236, "volume": 4728008.0}, {"date": "2007-02-13", "close": 8.274696, "volume": 9181919.0}, {"date": "2007-02-14", "close": 8.26525, "volume": 4370515.0}, {"date": "2007-02-15", "close": 8.284142, "volume": 4712723.0}, {"date": "2007-02-16", "close": 8.227466, "volume": 5074572.0}, {"date": "2007-02-19", "close": 8.35971, "volume": 4731830.0}, {"date": "2007-02-20", "close": 8.397494, "volume": 4575318.0}, {"date": "2007-02-21", "close": 8.35971, "volume": 4482384.0}, {"date": "2007-02-22", "close": 8.59586, "volume": 6220396.0}, {"date": "2007-02-23", "close": 8.529738, "volume": 5960931.0}, {"date": "2007-02-26", "close": 8.444724, "volume": 4349390.0}, {"date": "2007-02-27", "close": 8.321926, "volume": 7716531.0}, {"date": "2007-02-28", "close": 8.151898, "volume": 9023086.0}, {"date": "2007-03-01", "close": 8.180236, "volume": 3776070.0}, {"date": "2007-03-02", "close": 7.98187, "volume": 6272276.0}, {"date": "2007-03-05", "close": 7.726828, "volume": 3706241.0}, {"date": "2007-03-06", "close": 7.859072, "volume": 8467942.0}, {"date": "2007-03-07", "close": 7.925194, "volume": 5694538.0}, {"date": "2007-03-08", "close": 7.849626, "volume": 4611391.0}, {"date": "2007-03-09", "close": 7.915748, "volume": 3933249.0}, {"date": "2007-03-12", "close": 7.972424, "volume": 4527257.0}, {"date": "2007-03-13", "close": 8.057438, "volume": 6321395.0}, {"date": "2007-03-14", "close": 7.906302, "volume": 4770635.0}, {"date": "2007-03-15", "close": 8.038546, "volume": 9799900.0}, {"date": "2007-03-16", "close": 7.896856, "volume": 7288561.0}, {"date": "2007-03-19", "close": 7.93464, "volume": 4069759.0}, {"date": "2007-03-20", "close": 8.0291, "volume": 5200464.0}, {"date": "2007-03-21", "close": 7.93464, "volume": 4008899.0}, {"date": "2007-03-22", "close": 8.010208, "volume": 6622693.0}, {"date": "2007-03-23", "close": 7.972424, "volume": 1883428.0}, {"date": "2007-03-26", "close": 7.88741, "volume": 2359389.0}, {"date": "2007-03-27", "close": 7.726828, "volume": 5568722.0}, {"date": "2007-03-28", "close": 7.566246, "volume": 4588759.0}, {"date": "2007-03-29", "close": 7.726828, "volume": 4772333.0}, {"date": "2007-03-30", "close": 7.69849, "volume": 4674887.0}, {"date": "2007-04-02", "close": 7.65126, "volume": 5324722.0}, {"date": "2007-04-03", "close": 7.962978, "volume": 5992597.0}, {"date": "2007-04-04", "close": 8.17079, "volume": 4690828.0}, {"date": "2007-04-05", "close": 8.104668, "volume": 2016184.0}, {"date": "2007-04-10", "close": 8.246358, "volume": 3776758.0}, {"date": "2007-04-11", "close": 8.236912, "volume": 3968774.0}, {"date": "2007-04-12", "close": 8.26525, "volume": 5217882.0}, {"date": "2007-04-13", "close": 8.199128, "volume": 5493714.0}, {"date": "2007-04-16", "close": 8.255804, "volume": 3846426.0}, {"date": "2007-04-17", "close": 8.397494, "volume": 4924673.0}, {"date": "2007-04-18", "close": 8.369156, "volume": 5810740.0}, {"date": "2007-04-19", "close": 8.21802, "volume": 5953945.0}, {"date": "2007-04-20", "close": 8.095222, "volume": 2944265.0}, {"date": "2007-04-23", "close": 7.98187, "volume": 3647039.0}, {"date": "2007-04-24", "close": 7.962978, "volume": 2799258.0}, {"date": "2007-04-26", "close": 8.142452, "volume": 5152060.0}, {"date": "2007-04-27", "close": 8.010208, "volume": 5658102.0}, {"date": "2007-04-30", "close": 8.142452, "volume": 3862239.0}, {"date": "2007-05-01", "close": 8.010208, "volume": 3936926.0}, {"date": "2007-05-02", "close": 8.12356, "volume": 4948924.0}, {"date": "2007-05-03", "close": 8.142452, "volume": 4227587.0}, {"date": "2007-05-04", "close": 8.161344, "volume": 6540006.0}, {"date": "2007-05-07", "close": 8.236912, "volume": 2459542.0}, {"date": "2007-05-08", "close": 8.21802, "volume": 3636635.0}, {"date": "2007-05-09", "close": 8.255804, "volume": 3456213.0}, {"date": "2007-05-10", "close": 8.274696, "volume": 10300702.0}, {"date": "2007-05-11", "close": 8.199128, "volume": 6246063.0}, {"date": "2007-05-14", "close": 8.189682, "volume": 3047529.0}, {"date": "2007-05-15", "close": 8.331372, "volume": 5962600.0}, {"date": "2007-05-16", "close": 8.350264, "volume": 7496212.0}, {"date": "2007-05-17", "close": 8.35971, "volume": 4687650.0}, {"date": "2007-05-18", "close": 8.31248, "volume": 4559390.0}, {"date": "2007-05-21", "close": 8.331372, "volume": 3162116.0}, {"date": "2007-05-22", "close": 8.199128, "volume": 7738685.0}, {"date": "2007-05-23", "close": 8.189682, "volume": 6537220.0}, {"date": "2007-05-24", "close": 8.0291, "volume": 5335129.0}, {"date": "2007-05-25", "close": 8.000762, "volume": 2746351.0}, {"date": "2007-05-28", "close": 7.88741, "volume": 3405832.0}, {"date": "2007-05-29", "close": 7.953532, "volume": 4898195.0}, {"date": "2007-05-30", "close": 8.057438, "volume": 8543669.0}, {"date": "2007-05-31", "close": 8.350264, "volume": 14327872.0}, {"date": "2007-06-01", "close": 8.26525, "volume": 6572960.0}, {"date": "2007-06-04", "close": 8.40694, "volume": 4865203.0}, {"date": "2007-06-05", "close": 8.369156, "volume": 3414606.0}, {"date": "2007-06-06", "close": 8.284142, "volume": 4923198.0}, {"date": "2007-06-07", "close": 8.26525, "volume": 5698284.0}, {"date": "2007-06-08", "close": 8.227466, "volume": 9478100.0}, {"date": "2007-06-12", "close": 8.17079, "volume": 6151007.0}, {"date": "2007-06-13", "close": 8.07633, "volume": 8087071.0}, {"date": "2007-06-14", "close": 8.142452, "volume": 10372509.0}, {"date": "2007-06-15", "close": 8.000762, "volume": 12587204.0}, {"date": "2007-06-18", "close": 7.868518, "volume": 15561349.0}, {"date": "2007-06-19", "close": 7.98187, "volume": 10817087.0}, {"date": "2007-06-20", "close": 8.26525, "volume": 13542942.0}, {"date": "2007-06-21", "close": 8.17079, "volume": 13722912.0}, {"date": "2007-06-22", "close": 8.35971, "volume": 6015321.0}, {"date": "2007-06-25", "close": 7.98187, "volume": 8086199.0}, {"date": "2007-06-26", "close": 7.811842, "volume": 8200300.0}, {"date": "2007-06-27", "close": 7.5568, "volume": 12588165.0}, {"date": "2007-06-28", "close": 7.69849, "volume": 12894420.0}, {"date": "2007-06-29", "close": 7.69849, "volume": 8526346.0}, {"date": "2007-07-02", "close": 7.84018, "volume": 6161472.0}, {"date": "2007-07-03", "close": 7.98187, "volume": 10604680.0}, {"date": "2007-07-04", "close": 7.98187, "volume": 14057439.0}, {"date": "2007-07-05", "close": 7.98187, "volume": 6683353.0}, {"date": "2007-07-06", "close": 7.944086, "volume": 9577488.0}, {"date": "2007-07-09", "close": 7.925194, "volume": 6713317.0}, {"date": "2007-07-10", "close": 7.79295, "volume": 4472298.0}, {"date": "2007-07-11", "close": 7.774058, "volume": 9446422.0}, {"date": "2007-07-12", "close": 7.622922, "volume": 11048792.0}, {"date": "2007-07-13", "close": 7.764612, "volume": 8212425.0}, {"date": "2007-07-16", "close": 7.79295, "volume": 3449998.0}, {"date": "2007-07-17", "close": 7.660706, "volume": 7292785.0}, {"date": "2007-07-18", "close": 7.74572, "volume": 5840826.0}, {"date": "2007-07-19", "close": 7.774058, "volume": 6078609.0}, {"date": "2007-07-20", "close": 7.79295, "volume": 6999633.0}, {"date": "2007-07-23", "close": 7.660706, "volume": 4322397.0}, {"date": "2007-07-24", "close": 7.74572, "volume": 7046138.0}, {"date": "2007-07-25", "close": 7.717382, "volume": 3655642.0}, {"date": "2007-07-26", "close": 7.471786, "volume": 6483689.0}, {"date": "2007-07-27", "close": 7.36788, "volume": 4846479.0}, {"date": "2007-07-30", "close": 7.36788, "volume": 7016462.0}, {"date": "2007-07-31", "close": 7.301758, "volume": 4938151.0}, {"date": "2007-08-01", "close": 7.197852, "volume": 7183700.0}, {"date": "2007-08-02", "close": 7.301758, "volume": 7390351.0}, {"date": "2007-08-03", "close": 7.358434, "volume": 3726375.0}, {"date": "2007-08-06", "close": 7.197852, "volume": 2701333.0}, {"date": "2007-08-07", "close": 7.41511, "volume": 4944497.0}, {"date": "2007-08-08", "close": 7.5568, "volume": 5002754.0}, {"date": "2007-08-09", "close": 7.821288, "volume": 7414214.0}, {"date": "2007-08-10", "close": 7.69849, "volume": 6466259.0}, {"date": "2007-08-13", "close": 7.79295, "volume": 3596241.0}, {"date": "2007-08-14", "close": 7.60403, "volume": 7609370.0}, {"date": "2007-08-15", "close": 7.41511, "volume": 8679092.0}, {"date": "2007-08-16", "close": 7.396218, "volume": 11945584.0}, {"date": "2007-08-17", "close": 7.292312, "volume": 11038453.0}, {"date": "2007-08-20", "close": 7.566246, "volume": 5400601.0}, {"date": "2007-08-21", "close": 7.755166, "volume": 6392573.0}, {"date": "2007-08-22", "close": 7.88741, "volume": 5866852.0}, {"date": "2007-08-23", "close": 8.0291, "volume": 12063927.0}, {"date": "2007-08-24", "close": 7.859072, "volume": 4086498.0}, {"date": "2007-08-27", "close": 7.98187, "volume": 3549210.0}, {"date": "2007-08-28", "close": 8.189682, "volume": 8316815.0}, {"date": "2007-08-29", "close": 8.0291, "volume": 8740575.0}, {"date": "2007-08-30", "close": 8.07633, "volume": 4511987.0}, {"date": "2007-08-31", "close": 8.114114, "volume": 8684572.0}, {"date": "2007-09-03", "close": 8.21802, "volume": 2874754.0}, {"date": "2007-09-04", "close": 8.35971, "volume": 7715526.0}, {"date": "2007-09-05", "close": 8.303034, "volume": 10358183.0}, {"date": "2007-09-06", "close": 8.35971, "volume": 3210292.0}, {"date": "2007-09-07", "close": 8.369156, "volume": 3395265.0}, {"date": "2007-09-10", "close": 8.236912, "volume": 3706335.0}, {"date": "2007-09-11", "close": 8.255804, "volume": 6346953.0}, {"date": "2007-09-12", "close": 8.274696, "volume": 7272593.0}, {"date": "2007-09-13", "close": 8.321926, "volume": 11543012.0}, {"date": "2007-09-14", "close": 8.378602, "volume": 8262556.0}, {"date": "2007-09-17", "close": 8.35971, "volume": 4463490.0}, {"date": "2007-09-18", "close": 8.255804, "volume": 14949228.0}, {"date": "2007-09-19", "close": 8.482508, "volume": 16112587.0}, {"date": "2007-09-20", "close": 8.54863, "volume": 13436037.0}, {"date": "2007-09-21", "close": 8.567522, "volume": 8959018.0}, {"date": "2007-09-24", "close": 8.539184, "volume": 6081909.0}, {"date": "2007-09-25", "close": 8.558076, "volume": 6363723.0}, {"date": "2007-09-26", "close": 8.529738, "volume": 4511962.0}, {"date": "2007-09-27", "close": 8.491954, "volume": 8139091.0}, {"date": "2007-09-28", "close": 8.5014, "volume": 13923401.0}, {"date": "2007-10-01", "close": 8.40694, "volume": 3638336.0}, {"date": "2007-10-02", "close": 8.35971, "volume": 7102269.0}, {"date": "2007-10-03", "close": 8.388048, "volume": 4853337.0}, {"date": "2007-10-04", "close": 8.303034, "volume": 5027483.0}, {"date": "2007-10-05", "close": 8.284142, "volume": 6083105.0}, {"date": "2007-10-08", "close": 8.284142, "volume": 4061151.0}, {"date": "2007-10-09", "close": 8.331372, "volume": 5256215.0}, {"date": "2007-10-10", "close": 8.350264, "volume": 6232407.0}, {"date": "2007-10-11", "close": 8.350264, "volume": 4434843.0}, {"date": "2007-10-12", "close": 8.236912, "volume": 3917761.0}, {"date": "2007-10-15", "close": 8.151898, "volume": 3293992.0}, {"date": "2007-10-16", "close": 8.189682, "volume": 6276769.0}, {"date": "2007-10-17", "close": 8.284142, "volume": 8233183.0}, {"date": "2007-10-18", "close": 8.321926, "volume": 3877838.0}, {"date": "2007-10-19", "close": 8.293588, "volume": 3418445.0}, {"date": "2007-10-22", "close": 8.321926, "volume": 4444069.0}, {"date": "2007-10-23", "close": 8.5014, "volume": 4641621.0}, {"date": "2007-10-24", "close": 8.5014, "volume": 7509855.0}, {"date": "2007-10-25", "close": 8.567522, "volume": 6215114.0}, {"date": "2007-10-26", "close": 8.529738, "volume": 3061119.0}, {"date": "2007-10-29", "close": 8.54863, "volume": 2307290.0}, {"date": "2007-10-30", "close": 8.510846, "volume": 5056093.0}, {"date": "2007-10-31", "close": 8.45417, "volume": 3903717.0}, {"date": "2007-11-01", "close": 8.529738, "volume": 4984772.0}, {"date": "2007-11-02", "close": 8.463616, "volume": 5011817.0}, {"date": "2007-11-05", "close": 8.378602, "volume": 4959873.0}, {"date": "2007-11-06", "close": 8.425832, "volume": 2665683.0}, {"date": "2007-11-07", "close": 8.444724, "volume": 5492138.0}, {"date": "2007-11-08", "close": 8.26525, "volume": 12176985.0}, {"date": "2007-11-09", "close": 8.255804, "volume": 6633941.0}, {"date": "2007-11-12", "close": 8.17079, "volume": 3524434.0}, {"date": "2007-11-13", "close": 8.142452, "volume": 6436311.0}, {"date": "2007-11-14", "close": 8.31248, "volume": 4952670.0}, {"date": "2007-11-15", "close": 8.21802, "volume": 5219193.0}, {"date": "2007-11-16", "close": 8.21802, "volume": 5049672.0}, {"date": "2007-11-19", "close": 8.331372, "volume": 3772963.0}, {"date": "2007-11-20", "close": 8.321926, "volume": 5605137.0}, {"date": "2007-11-21", "close": 8.35971, "volume": 7401135.0}, {"date": "2007-11-22", "close": 8.35971, "volume": 5056115.0}, {"date": "2007-11-23", "close": 8.435278, "volume": 2244845.0}, {"date": "2007-11-26", "close": 8.482508, "volume": 2139813.0}, {"date": "2007-11-27", "close": 8.397494, "volume": 8225998.0}, {"date": "2007-11-28", "close": 8.331372, "volume": 5358025.0}, {"date": "2007-11-29", "close": 8.425832, "volume": 6631465.0}, {"date": "2007-11-30", "close": 8.510846, "volume": 6634793.0}, {"date": "2007-12-03", "close": 8.652536, "volume": 4701696.0}, {"date": "2007-12-04", "close": 8.699766, "volume": 6631257.0}, {"date": "2007-12-05", "close": 8.539184, "volume": 6633945.0}, {"date": "2007-12-06", "close": 8.728104, "volume": 8831528.0}, {"date": "2007-12-07", "close": 8.765888, "volume": 3540328.0}, {"date": "2007-12-10", "close": 8.69032, "volume": 2644770.0}, {"date": "2007-12-11", "close": 8.671428, "volume": 5394553.0}, {"date": "2007-12-12", "close": 8.64309, "volume": 4963315.0}, {"date": "2007-12-13", "close": 8.54863, "volume": 3512091.0}, {"date": "2007-12-14", "close": 8.378602, "volume": 4764014.0}, {"date": "2007-12-17", "close": 8.0291, "volume": 7147984.0}, {"date": "2007-12-18", "close": 8.26525, "volume": 11940676.0}, {"date": "2007-12-19", "close": 8.274696, "volume": 10727667.0}, {"date": "2007-12-20", "close": 8.5014, "volume": 11913293.0}, {"date": "2007-12-21", "close": 8.199128, "volume": 8278544.0}, {"date": "2007-12-24", "close": 8.104668, "volume": 5039183.0}, {"date": "2007-12-27", "close": 7.98187, "volume": 3171536.0}, {"date": "2007-12-28", "close": 7.774058, "volume": 3683702.0}, {"date": "2007-12-31", "close": 7.953532, "volume": 3334020.0}, {"date": "2008-01-02", "close": 7.93464, "volume": 1418992.0}, {"date": "2008-01-03", "close": 7.88741, "volume": 7059136.0}, {"date": "2008-01-04", "close": 7.88741, "volume": 4719745.0}, {"date": "2008-01-07", "close": 7.585138, "volume": 6519367.0}, {"date": "2008-01-08", "close": 7.50957, "volume": 8364381.0}, {"date": "2008-01-09", "close": 7.36788, "volume": 5976458.0}, {"date": "2008-01-10", "close": 7.22619, "volume": 8911209.0}, {"date": "2008-01-11", "close": 7.103392, "volume": 5494253.0}, {"date": "2008-01-14", "close": 6.980594, "volume": 4594335.0}, {"date": "2008-01-15", "close": 6.905026, "volume": 5209764.0}, {"date": "2008-01-16", "close": 6.914472, "volume": 8336222.0}, {"date": "2008-01-17", "close": 7.018378, "volume": 6739968.0}, {"date": "2008-01-18", "close": 7.141176, "volume": 4590402.0}, {"date": "2008-01-21", "close": 6.857796, "volume": 4735786.0}, {"date": "2008-01-22", "close": 6.461064, "volume": 7980267.0}, {"date": "2008-01-23", "close": 6.51774, "volume": 10827592.0}, {"date": "2008-01-24", "close": 6.94281, "volume": 11536960.0}, {"date": "2008-01-25", "close": 7.41511, "volume": 8360203.0}, {"date": "2008-01-29", "close": 6.94281, "volume": 11225376.0}, {"date": "2008-01-30", "close": 6.791674, "volume": 7234856.0}, {"date": "2008-01-31", "close": 6.857796, "volume": 10000466.0}, {"date": "2008-02-01", "close": 7.0845, "volume": 8901014.0}, {"date": "2008-02-04", "close": 7.292312, "volume": 5381425.0}, {"date": "2008-02-05", "close": 7.150622, "volume": 7384476.0}, {"date": "2008-02-06", "close": 6.89558, "volume": 6469234.0}, {"date": "2008-02-07", "close": 6.70666, "volume": 6316705.0}, {"date": "2008-02-08", "close": 6.772782, "volume": 4173099.0}, {"date": "2008-02-11", "close": 6.763336, "volume": 6799588.0}, {"date": "2008-02-12", "close": 6.923918, "volume": 6011005.0}, {"date": "2008-02-13", "close": 6.89558, "volume": 7193542.0}, {"date": "2008-02-14", "close": 6.94281, "volume": 7547612.0}, {"date": "2008-02-15", "close": 6.857796, "volume": 6570902.0}, {"date": "2008-02-18", "close": 6.94281, "volume": 6574538.0}, {"date": "2008-02-19", "close": 7.197852, "volume": 5044326.0}, {"date": "2008-02-20", "close": 6.89558, "volume": 4747226.0}, {"date": "2008-02-21", "close": 6.94281, "volume": 10017862.0}, {"date": "2008-02-22", "close": 6.810566, "volume": 4416217.0}, {"date": "2008-02-25", "close": 6.640538, "volume": 6129860.0}, {"date": "2008-02-26", "close": 6.791674, "volume": 4624234.0}, {"date": "2008-02-27", "close": 6.84835, "volume": 5222330.0}, {"date": "2008-02-28", "close": 6.791674, "volume": 6651970.0}, {"date": "2008-02-29", "close": 6.65943, "volume": 4934073.0}, {"date": "2008-03-03", "close": 6.262698, "volume": 4976664.0}, {"date": "2008-03-04", "close": 6.168238, "volume": 6543027.0}, {"date": "2008-03-05", "close": 6.224914, "volume": 6715887.0}, {"date": "2008-03-06", "close": 6.347712, "volume": 2818499.0}, {"date": "2008-03-07", "close": 5.99821, "volume": 6085870.0}, {"date": "2008-03-10", "close": 6.18713, "volume": 8810412.0}, {"date": "2008-03-11", "close": 6.035994, "volume": 8424338.0}, {"date": "2008-03-12", "close": 5.90375, "volume": 12543360.0}, {"date": "2008-03-13", "close": 5.875412, "volume": 5352325.0}, {"date": "2008-03-14", "close": 5.76206, "volume": 8793961.0}, {"date": "2008-03-17", "close": 5.52591, "volume": 5309875.0}, {"date": "2008-03-18", "close": 5.686492, "volume": 6553515.0}, {"date": "2008-03-19", "close": 6.177684, "volume": 13029284.0}, {"date": "2008-03-20", "close": 6.177684, "volume": 18863790.0}, {"date": "2008-03-25", "close": 6.28159, "volume": 4727721.0}, {"date": "2008-03-26", "close": 6.555524, "volume": 6345560.0}, {"date": "2008-03-27", "close": 6.56497, "volume": 5792063.0}, {"date": "2008-03-28", "close": 6.508294, "volume": 7636488.0}, {"date": "2008-03-31", "close": 6.602754, "volume": 6725162.0}, {"date": "2008-04-01", "close": 6.56497, "volume": 2215391.0}, {"date": "2008-04-02", "close": 6.631092, "volume": 8725149.0}, {"date": "2008-04-03", "close": 6.716106, "volume": 5987742.0}, {"date": "2008-04-04", "close": 6.80112, "volume": 6001293.0}, {"date": "2008-04-07", "close": 6.867242, "volume": 3024127.0}, {"date": "2008-04-08", "close": 6.84835, "volume": 5391324.0}, {"date": "2008-04-09", "close": 6.6122, "volume": 3159130.0}, {"date": "2008-04-10", "close": 6.357158, "volume": 6997836.0}, {"date": "2008-04-11", "close": 6.23436, "volume": 5151493.0}, {"date": "2008-04-14", "close": 6.083224, "volume": 4798523.0}, {"date": "2008-04-15", "close": 6.291036, "volume": 5138399.0}, {"date": "2008-04-16", "close": 6.413834, "volume": 3294271.0}, {"date": "2008-04-17", "close": 6.404388, "volume": 3993395.0}, {"date": "2008-04-18", "close": 6.215468, "volume": 3445599.0}, {"date": "2008-04-21", "close": 6.461064, "volume": 6853399.0}, {"date": "2008-04-22", "close": 6.347712, "volume": 3061685.0}, {"date": "2008-04-23", "close": 6.42328, "volume": 3346821.0}, {"date": "2008-04-24", "close": 6.319374, "volume": 6841987.0}, {"date": "2008-04-28", "close": 6.47051, "volume": 3664012.0}, {"date": "2008-04-29", "close": 6.70666, "volume": 6996374.0}, {"date": "2008-04-30", "close": 6.829458, "volume": 6042663.0}, {"date": "2008-05-01", "close": 6.621646, "volume": 4740630.0}, {"date": "2008-05-02", "close": 6.838904, "volume": 4039061.0}, {"date": "2008-05-05", "close": 6.876688, "volume": 2724857.0}, {"date": "2008-05-06", "close": 6.744444, "volume": 2309817.0}, {"date": "2008-05-07", "close": 6.640538, "volume": 4147496.0}, {"date": "2008-05-08", "close": 6.56497, "volume": 12529120.0}, {"date": "2008-05-09", "close": 6.574416, "volume": 4234286.0}, {"date": "2008-05-12", "close": 6.536632, "volume": 3296296.0}, {"date": "2008-05-13", "close": 6.385496, "volume": 4401528.0}, {"date": "2008-05-14", "close": 6.338266, "volume": 8448621.0}, {"date": "2008-05-15", "close": 6.42328, "volume": 7587703.0}, {"date": "2008-05-16", "close": 6.224914, "volume": 7161704.0}, {"date": "2008-05-19", "close": 5.988764, "volume": 8828463.0}, {"date": "2008-05-20", "close": 6.054886, "volume": 5332730.0}, {"date": "2008-05-21", "close": 5.847074, "volume": 6466947.0}, {"date": "2008-05-22", "close": 5.960426, "volume": 7778065.0}, {"date": "2008-05-23", "close": 5.818736, "volume": 12522704.0}, {"date": "2008-05-26", "close": 5.847074, "volume": 6136664.0}, {"date": "2008-05-27", "close": 5.71483, "volume": 10446476.0}, {"date": "2008-05-28", "close": 5.752614, "volume": 6457674.0}, {"date": "2008-05-29", "close": 5.76206, "volume": 5692469.0}, {"date": "2008-05-30", "close": 5.960426, "volume": 14408283.0}, {"date": "2008-06-02", "close": 5.85652, "volume": 8640311.0}, {"date": "2008-06-03", "close": 5.847074, "volume": 4674850.0}, {"date": "2008-06-04", "close": 5.85652, "volume": 7850018.0}, {"date": "2008-06-05", "close": 5.837628, "volume": 4520764.0}, {"date": "2008-06-06", "close": 5.828182, "volume": 8812643.0}, {"date": "2008-06-10", "close": 5.535356, "volume": 13258091.0}, {"date": "2008-06-11", "close": 5.535356, "volume": 15206169.0}, {"date": "2008-06-12", "close": 5.28976, "volume": 17612174.0}, {"date": "2008-06-13", "close": 5.119732, "volume": 15870151.0}, {"date": "2008-06-16", "close": 5.063056, "volume": 12915235.0}, {"date": "2008-06-17", "close": 5.28976, "volume": 22460522.0}, {"date": "2008-06-18", "close": 5.507018, "volume": 12709914.0}, {"date": "2008-06-19", "close": 5.47868, "volume": 16290822.0}, {"date": "2008-06-20", "close": 5.459788, "volume": 12264424.0}, {"date": "2008-06-23", "close": 5.327544, "volume": 11923337.0}, {"date": "2008-06-24", "close": 5.346436, "volume": 7683085.0}, {"date": "2008-06-25", "close": 5.129178, "volume": 13909342.0}, {"date": "2008-06-26", "close": 5.28976, "volume": 8975269.0}, {"date": "2008-06-27", "close": 5.091394, "volume": 8421349.0}, {"date": "2008-06-30", "close": 5.091394, "volume": 11586481.0}, {"date": "2008-07-01", "close": 4.902474, "volume": 6575023.0}, {"date": "2008-07-02", "close": 4.95915, "volume": 9349571.0}, {"date": "2008-07-03", "close": 5.034718, "volume": 9127490.0}, {"date": "2008-07-04", "close": 5.214192, "volume": 6549192.0}, {"date": "2008-07-07", "close": 4.883582, "volume": 8908653.0}, {"date": "2008-07-08", "close": 4.515188, "volume": 8095769.0}, {"date": "2008-07-09", "close": 4.647432, "volume": 9745544.0}, {"date": "2008-07-10", "close": 4.467958, "volume": 9843553.0}, {"date": "2008-07-11", "close": 4.307376, "volume": 14284587.0}, {"date": "2008-07-14", "close": 3.96732, "volume": 14756232.0}, {"date": "2008-07-15", "close": 3.87286, "volume": 14198648.0}, {"date": "2008-07-16", "close": 3.891752, "volume": 24323192.0}, {"date": "2008-07-17", "close": 4.127902, "volume": 20117983.0}, {"date": "2008-07-18", "close": 4.307376, "volume": 9706017.0}, {"date": "2008-07-21", "close": 4.67577, "volume": 15645628.0}, {"date": "2008-07-22", "close": 4.637986, "volume": 9205944.0}, {"date": "2008-07-23", "close": 5.081948, "volume": 14346337.0}, {"date": "2008-07-24", "close": 5.318098, "volume": 9777821.0}, {"date": "2008-07-25", "close": 4.751338, "volume": 9783777.0}, {"date": "2008-07-28", "close": 4.524634, "volume": 9584321.0}, {"date": "2008-07-29", "close": 4.430174, "volume": 5775770.0}, {"date": "2008-07-30", "close": 4.562418, "volume": 5242509.0}, {"date": "2008-07-31", "close": 4.373498, "volume": 5636264.0}, {"date": "2008-08-01", "close": 4.335714, "volume": 6389533.0}, {"date": "2008-08-04", "close": 4.316822, "volume": 4349874.0}, {"date": "2008-08-05", "close": 4.15624, "volume": 13955647.0}, {"date": "2008-08-06", "close": 4.571864, "volume": 13756953.0}, {"date": "2008-08-07", "close": 4.619094, "volume": 7524256.0}, {"date": "2008-08-08", "close": 4.704108, "volume": 8091865.0}, {"date": "2008-08-11", "close": 4.978042, "volume": 9047454.0}, {"date": "2008-08-12", "close": 5.1953, "volume": 5899021.0}, {"date": "2008-08-13", "close": 4.713554, "volume": 11238362.0}, {"date": "2008-08-14", "close": 4.420728, "volume": 12740451.0}, {"date": "2008-08-15", "close": 4.685216, "volume": 9515955.0}, {"date": "2008-08-18", "close": 4.62854, "volume": 3703024.0}, {"date": "2008-08-19", "close": 4.505742, "volume": 9298489.0}, {"date": "2008-08-20", "close": 4.401836, "volume": 10618635.0}, {"date": "2008-08-21", "close": 4.515188, "volume": 5512257.0}, {"date": "2008-08-22", "close": 4.496296, "volume": 4729336.0}, {"date": "2008-08-25", "close": 4.656878, "volume": 5309833.0}, {"date": "2008-08-26", "close": 4.62854, "volume": 4216311.0}, {"date": "2008-08-27", "close": 4.647432, "volume": 5808630.0}, {"date": "2008-08-28", "close": 4.874136, "volume": 11315515.0}, {"date": "2008-08-29", "close": 4.978042, "volume": 9847061.0}, {"date": "2008-09-01", "close": 5.072502, "volume": 3112542.0}, {"date": "2008-09-02", "close": 5.318098, "volume": 5453210.0}, {"date": "2008-09-03", "close": 5.185854, "volume": 9581375.0}, {"date": "2008-09-04", "close": 5.157516, "volume": 9092785.0}, {"date": "2008-09-05", "close": 5.14807, "volume": 10654255.0}, {"date": "2008-09-08", "close": 5.507018, "volume": 11465825.0}, {"date": "2008-09-09", "close": 5.488126, "volume": 7063180.0}, {"date": "2008-09-10", "close": 5.62037, "volume": 5983971.0}, {"date": "2008-09-11", "close": 5.469234, "volume": 5098923.0}, {"date": "2008-09-12", "close": 5.166962, "volume": 8495873.0}, {"date": "2008-09-15", "close": 4.902474, "volume": 4671809.0}, {"date": "2008-09-16", "close": 4.968596, "volume": 13565179.0}, {"date": "2008-09-17", "close": 5.063056, "volume": 12256400.0}, {"date": "2008-09-18", "close": 5.14807, "volume": 17010394.0}, {"date": "2008-09-19", "close": 5.648708, "volume": 14181259.0}, {"date": "2008-09-22", "close": 5.979318, "volume": 6336326.0}, {"date": "2008-09-23", "close": 5.38422, "volume": 6196457.0}, {"date": "2008-09-24", "close": 5.610924, "volume": 8505884.0}, {"date": "2008-09-25", "close": 5.57314, "volume": 3729641.0}, {"date": "2008-09-26", "close": 5.43145, "volume": 3926006.0}, {"date": "2008-09-29", "close": 5.28976, "volume": 1721178.0}, {"date": "2008-09-30", "close": 5.10084, "volume": 5594686.0}, {"date": "2008-10-01", "close": 5.251976, "volume": 3626271.0}, {"date": "2008-10-02", "close": 5.47868, "volume": 9127144.0}, {"date": "2008-10-03", "close": 5.346436, "volume": 6665439.0}, {"date": "2008-10-06", "close": 5.00638, "volume": 2241917.0}, {"date": "2008-10-07", "close": 5.38422, "volume": 5269213.0}, {"date": "2008-10-08", "close": 4.940258, "volume": 12064679.0}, {"date": "2008-10-09", "close": 4.62854, "volume": 6681307.0}, {"date": "2008-10-10", "close": 4.2507, "volume": 6258889.0}, {"date": "2008-10-13", "close": 4.505742, "volume": 9204691.0}, {"date": "2008-10-14", "close": 4.449066, "volume": 9545735.0}, {"date": "2008-10-15", "close": 4.62854, "volume": 8294176.0}, {"date": "2008-10-16", "close": 4.354606, "volume": 4484222.0}, {"date": "2008-10-17", "close": 4.543526, "volume": 5079324.0}, {"date": "2008-10-20", "close": 4.43962, "volume": 9592746.0}, {"date": "2008-10-21", "close": 4.808014, "volume": 5487563.0}, {"date": "2008-10-22", "close": 4.515188, "volume": 8034368.0}, {"date": "2008-10-23", "close": 4.080672, "volume": 4776386.0}, {"date": "2008-10-24", "close": 3.891752, "volume": 10496233.0}, {"date": "2008-10-27", "close": 4.033442, "volume": 10251692.0}, {"date": "2008-10-28", "close": 4.01455, "volume": 4798639.0}, {"date": "2008-10-29", "close": 3.68394, "volume": 17070109.0}, {"date": "2008-10-30", "close": 3.7784, "volume": 9214024.0}, {"date": "2008-10-31", "close": 3.750062, "volume": 13697282.0}, {"date": "2008-11-03", "close": 4.10901, "volume": 10748960.0}, {"date": "2008-11-04", "close": 4.212916, "volume": 7073948.0}, {"date": "2008-11-05", "close": 4.39239, "volume": 10670209.0}, {"date": "2008-11-06", "close": 4.033442, "volume": 9739114.0}, {"date": "2008-11-07", "close": 3.63671, "volume": 11742566.0}, {"date": "2008-11-10", "close": 3.87286, "volume": 5302738.0}, {"date": "2008-11-11", "close": 4.127902, "volume": 6077966.0}, {"date": "2008-11-12", "close": 4.052334, "volume": 7732180.0}, {"date": "2008-11-13", "close": 3.68394, "volume": 9420137.0}, {"date": "2008-11-14", "close": 3.63671, "volume": 7130943.0}, {"date": "2008-11-17", "close": 3.617818, "volume": 6347000.0}, {"date": "2008-11-18", "close": 3.44779, "volume": 8049875.0}, {"date": "2008-11-19", "close": 3.343884, "volume": 10948654.0}, {"date": "2008-11-20", "close": 3.315546, "volume": 8646502.0}, {"date": "2008-11-21", "close": 3.192748, "volume": 8077093.0}, {"date": "2008-11-24", "close": 3.40056, "volume": 3819147.0}, {"date": "2008-11-25", "close": 3.513912, "volume": 6900771.0}, {"date": "2008-11-26", "close": 3.7784, "volume": 6673273.0}, {"date": "2008-11-27", "close": 3.96732, "volume": 6354990.0}, {"date": "2008-11-28", "close": 4.184578, "volume": 5228923.0}, {"date": "2008-12-01", "close": 4.099564, "volume": 5924569.0}, {"date": "2008-12-02", "close": 3.7784, "volume": 8673293.0}, {"date": "2008-12-03", "close": 3.551696, "volume": 6769138.0}, {"date": "2008-12-04", "close": 3.63671, "volume": 3868950.0}, {"date": "2008-12-05", "close": 3.721724, "volume": 6246416.0}, {"date": "2008-12-08", "close": 3.806738, "volume": 5541910.0}, {"date": "2008-12-09", "close": 3.580034, "volume": 6030630.0}, {"date": "2008-12-10", "close": 3.40056, "volume": 10966247.0}, {"date": "2008-12-11", "close": 3.324992, "volume": 10309371.0}, {"date": "2008-12-12", "close": 3.21164, "volume": 5063306.0}, {"date": "2008-12-15", "close": 3.372222, "volume": 5987364.0}, {"date": "2008-12-16", "close": 3.476128, "volume": 7130377.0}, {"date": "2008-12-17", "close": 3.334438, "volume": 11943261.0}, {"date": "2008-12-18", "close": 3.35333, "volume": 20474981.0}, {"date": "2008-12-19", "close": 3.63671, "volume": 19561695.0}, {"date": "2008-12-22", "close": 3.513912, "volume": 5952427.0}, {"date": "2008-12-23", "close": 3.646156, "volume": 6437899.0}, {"date": "2008-12-24", "close": 3.63671, "volume": 3390164.0}, {"date": "2008-12-29", "close": 3.806738, "volume": 3517024.0}, {"date": "2008-12-30", "close": 3.835076, "volume": 3754837.0}, {"date": "2008-12-31", "close": 3.816184, "volume": 2836071.0}, {"date": "2009-01-02", "close": 3.806738, "volume": 1877959.0}, {"date": "2009-01-05", "close": 3.49502, "volume": 5770093.0}, {"date": "2009-01-06", "close": 3.49502, "volume": 7397012.0}, {"date": "2009-01-07", "close": 3.58948, "volume": 6438041.0}, {"date": "2009-01-08", "close": 3.68394, "volume": 6356898.0}, {"date": "2009-01-09", "close": 3.693386, "volume": 6281928.0}, {"date": "2009-01-12", "close": 3.598926, "volume": 7898661.0}, {"date": "2009-01-13", "close": 3.44779, "volume": 8719481.0}, {"date": "2009-01-14", "close": 3.381668, "volume": 12414256.0}, {"date": "2009-01-15", "close": 3.315546, "volume": 9520598.0}, {"date": "2009-01-16", "close": 3.249424, "volume": 6924820.0}, {"date": "2009-01-19", "close": 3.3061, "volume": 7945996.0}, {"date": "2009-01-20", "close": 3.391114, "volume": 8289312.0}, {"date": "2009-01-21", "close": 3.324992, "volume": 9350312.0}, {"date": "2009-01-22", "close": 3.54225, "volume": 8591830.0}, {"date": "2009-01-23", "close": 3.324992, "volume": 7826812.0}, {"date": "2009-01-27", "close": 3.391114, "volume": 4753417.0}, {"date": "2009-01-28", "close": 3.3061, "volume": 6193028.0}, {"date": "2009-01-29", "close": 3.428898, "volume": 3627030.0}, {"date": "2009-01-30", "close": 3.438344, "volume": 4534541.0}, {"date": "2009-02-02", "close": 3.438344, "volume": 4582617.0}, {"date": "2009-02-03", "close": 3.098288, "volume": 13786464.0}, {"date": "2009-02-04", "close": 2.918814, "volume": 15981587.0}, {"date": "2009-02-05", "close": 2.616542, "volume": 15049497.0}, {"date": "2009-02-06", "close": 2.862138, "volume": 10027260.0}, {"date": "2009-02-09", "close": 2.8338, "volume": 11678679.0}, {"date": "2009-02-10", "close": 2.663772, "volume": 8160642.0}, {"date": "2009-02-11", "close": 2.55042, "volume": 9613777.0}, {"date": "2009-02-12", "close": 2.69211, "volume": 12430309.0}, {"date": "2009-02-13", "close": 2.69211, "volume": 8215865.0}, {"date": "2009-02-16", "close": 2.616542, "volume": 6714033.0}, {"date": "2009-02-17", "close": 2.59765, "volume": 7216698.0}, {"date": "2009-02-18", "close": 2.45596, "volume": 9271442.0}, {"date": "2009-02-19", "close": 2.569312, "volume": 9637159.0}, {"date": "2009-02-20", "close": 2.522082, "volume": 6755565.0}, {"date": "2009-02-23", "close": 2.59765, "volume": 6082028.0}, {"date": "2009-02-24", "close": 2.531528, "volume": 11037437.0}, {"date": "2009-02-25", "close": 2.522082, "volume": 7214187.0}, {"date": "2009-02-26", "close": 2.559866, "volume": 7703771.0}, {"date": "2009-02-27", "close": 2.569312, "volume": 11059966.0}, {"date": "2009-03-02", "close": 2.559866, "volume": 8775777.0}, {"date": "2009-03-03", "close": 2.607096, "volume": 9150011.0}, {"date": "2009-03-04", "close": 2.418176, "volume": 5181423.0}, {"date": "2009-03-05", "close": 2.276486, "volume": 7612623.0}, {"date": "2009-03-06", "close": 2.17258, "volume": 8283407.0}, {"date": "2009-03-09", "close": 2.049782, "volume": 5778446.0}, {"date": "2009-03-10", "close": 2.134796, "volume": 9931514.0}, {"date": "2009-03-11", "close": 2.276486, "volume": 10985817.0}, {"date": "2009-03-12", "close": 2.540974, "volume": 6085390.0}, {"date": "2009-03-13", "close": 2.720448, "volume": 10243218.0}, {"date": "2009-03-16", "close": 2.64488, "volume": 9198568.0}, {"date": "2009-03-17", "close": 2.918814, "volume": 6010098.0}, {"date": "2009-03-18", "close": 3.11718, "volume": 11625037.0}, {"date": "2009-03-19", "close": 3.060504, "volume": 19520464.0}, {"date": "2009-03-20", "close": 2.758232, "volume": 6148369.0}, {"date": "2009-03-23", "close": 2.92826, "volume": 5390975.0}, {"date": "2009-03-24", "close": 2.805462, "volume": 5876912.0}, {"date": "2009-03-25", "close": 2.78657, "volume": 8370689.0}, {"date": "2009-03-26", "close": 2.805462, "volume": 7321483.0}, {"date": "2009-03-27", "close": 3.11718, "volume": 10549448.0}, {"date": "2009-03-30", "close": 3.11718, "volume": 6138809.0}, {"date": "2009-03-31", "close": 2.918814, "volume": 10415813.0}, {"date": "2009-04-01", "close": 2.956598, "volume": 4571420.0}, {"date": "2009-04-02", "close": 3.221086, "volume": 23024996.0}, {"date": "2009-04-03", "close": 3.617818, "volume": 17426244.0}, {"date": "2009-04-06", "close": 3.372222, "volume": 7679516.0}, {"date": "2009-04-07", "close": 3.192748, "volume": 7049848.0}, {"date": "2009-04-08", "close": 3.098288, "volume": 8778668.0}, {"date": "2009-04-09", "close": 3.249424, "volume": 2921858.0}, {"date": "2009-04-14", "close": 3.268316, "volume": 4472939.0}, {"date": "2009-04-15", "close": 3.287208, "volume": 7540835.0}, {"date": "2009-04-16", "close": 3.466682, "volume": 3916412.0}, {"date": "2009-04-17", "close": 3.532804, "volume": 5302281.0}, {"date": "2009-04-20", "close": 3.73117, "volume": 5175453.0}, {"date": "2009-04-21", "close": 3.428898, "volume": 12036494.0}, {"date": "2009-04-22", "close": 3.060504, "volume": 13642639.0}, {"date": "2009-04-23", "close": 2.88103, "volume": 18177741.0}, {"date": "2009-04-24", "close": 2.73934, "volume": 8390039.0}, {"date": "2009-04-27", "close": 2.701556, "volume": 9307463.0}, {"date": "2009-04-28", "close": 2.843246, "volume": 7405988.0}, {"date": "2009-04-29", "close": 2.97549, "volume": 8855832.0}, {"date": "2009-04-30", "close": 2.966044, "volume": 5670840.0}, {"date": "2009-05-01", "close": 2.994382, "volume": 4699908.0}, {"date": "2009-05-04", "close": 2.890476, "volume": 8278828.0}, {"date": "2009-05-05", "close": 3.11718, "volume": 13316653.0}, {"date": "2009-05-06", "close": 2.966044, "volume": 11174530.0}, {"date": "2009-05-07", "close": 2.92826, "volume": 34847510.0}, {"date": "2009-05-08", "close": 2.92826, "volume": 13608121.0}, {"date": "2009-05-11", "close": 3.06995, "volume": 12013321.0}, {"date": "2009-05-12", "close": 3.16441, "volume": 10162767.0}, {"date": "2009-05-15", "close": 2.88, "volume": 67894133.0}, {"date": "2009-05-18", "close": 2.9, "volume": 17543799.0}, {"date": "2009-05-19", "close": 2.94, "volume": 22197710.0}, {"date": "2009-05-20", "close": 2.89, "volume": 10165561.0}, {"date": "2009-05-21", "close": 2.82, "volume": 7470375.0}, {"date": "2009-05-22", "close": 2.76, "volume": 11897267.0}, {"date": "2009-05-25", "close": 2.72, "volume": 11969319.0}, {"date": "2009-05-26", "close": 2.82, "volume": 14813425.0}, {"date": "2009-05-27", "close": 2.97, "volume": 40097581.0}, {"date": "2009-05-28", "close": 2.96, "volume": 24405242.0}, {"date": "2009-05-29", "close": 3.1, "volume": 26361682.0}, {"date": "2009-06-01", "close": 3.14, "volume": 9685618.0}, {"date": "2009-06-02", "close": 3.32, "volume": 30580550.0}, {"date": "2009-06-03", "close": 3.48, "volume": 17256236.0}, {"date": "2009-06-04", "close": 3.22, "volume": 25610012.0}, {"date": "2009-06-05", "close": 3.15, "volume": 18679956.0}, {"date": "2009-06-09", "close": 3.2, "volume": 22453835.0}, {"date": "2009-06-10", "close": 3.24, "volume": 13378184.0}, {"date": "2009-06-11", "close": 3.32, "volume": 12674743.0}, {"date": "2009-06-12", "close": 3.4, "volume": 15079458.0}, {"date": "2009-06-15", "close": 3.38, "volume": 12759352.0}, {"date": "2009-06-16", "close": 3.22, "volume": 20162371.0}, {"date": "2009-06-17", "close": 3.02, "volume": 14918122.0}, {"date": "2009-06-18", "close": 3.0, "volume": 25625856.0}, {"date": "2009-06-19", "close": 2.96, "volume": 11526213.0}, {"date": "2009-06-22", "close": 3.0, "volume": 18411435.0}, {"date": "2009-06-23", "close": 3.0, "volume": 21712530.0}, {"date": "2009-06-24", "close": 2.96, "volume": 13614116.0}, {"date": "2009-06-25", "close": 3.1, "volume": 15478693.0}, {"date": "2009-06-26", "close": 3.11, "volume": 23185835.0}, {"date": "2009-06-29", "close": 3.1, "volume": 11920805.0}, {"date": "2009-06-30", "close": 3.21, "volume": 14316673.0}, {"date": "2009-07-01", "close": 3.07, "volume": 9985414.0}, {"date": "2009-07-02", "close": 3.2, "volume": 13101770.0}, {"date": "2009-07-03", "close": 3.2, "volume": 6613732.0}, {"date": "2009-07-06", "close": 3.13, "volume": 7056795.0}, {"date": "2009-07-07", "close": 3.05, "volume": 5953239.0}, {"date": "2009-07-08", "close": 3.05, "volume": 8945194.0}, {"date": "2009-07-09", "close": 3.01, "volume": 8579933.0}, {"date": "2009-07-10", "close": 3.08, "volume": 3958692.0}, {"date": "2009-07-13", "close": 2.97, "volume": 5522334.0}, {"date": "2009-07-14", "close": 3.14, "volume": 8695711.0}, {"date": "2009-07-15", "close": 3.19, "volume": 5910964.0}, {"date": "2009-07-16", "close": 3.2, "volume": 20505380.0}, {"date": "2009-07-17", "close": 3.19, "volume": 8203112.0}, {"date": "2009-07-20", "close": 3.14, "volume": 11452510.0}, {"date": "2009-07-21", "close": 3.08, "volume": 13061361.0}, {"date": "2009-07-22", "close": 3.11, "volume": 9655636.0}, {"date": "2009-07-23", "close": 3.14, "volume": 5649956.0}, {"date": "2009-07-24", "close": 3.15, "volume": 14976651.0}, {"date": "2009-07-27", "close": 3.15, "volume": 12781080.0}, {"date": "2009-07-28", "close": 3.15, "volume": 17670430.0}, {"date": "2009-07-29", "close": 3.19, "volume": 29221501.0}, {"date": "2009-07-30", "close": 3.25, "volume": 16871671.0}, {"date": "2009-07-31", "close": 3.15, "volume": 15018375.0}, {"date": "2009-08-03", "close": 3.13, "volume": 8198819.0}, {"date": "2009-08-04", "close": 3.04, "volume": 31059228.0}, {"date": "2009-08-05", "close": 3.05, "volume": 20472927.0}, {"date": "2009-08-06", "close": 3.19, "volume": 35834881.0}, {"date": "2009-08-07", "close": 3.15, "volume": 11747185.0}, {"date": "2009-08-10", "close": 3.22, "volume": 23027478.0}, {"date": "2009-08-11", "close": 3.41, "volume": 22749340.0}, {"date": "2009-08-12", "close": 3.37, "volume": 19428363.0}, {"date": "2009-08-13", "close": 3.32, "volume": 24761077.0}, {"date": "2009-08-14", "close": 3.37, "volume": 16840602.0}, {"date": "2009-08-17", "close": 3.4, "volume": 8524051.0}, {"date": "2009-08-18", "close": 3.5, "volume": 14686984.0}, {"date": "2009-08-19", "close": 3.56, "volume": 9463286.0}, {"date": "2009-08-20", "close": 3.48, "volume": 6819231.0}, {"date": "2009-08-21", "close": 3.43, "volume": 10895443.0}, {"date": "2009-08-24", "close": 3.62, "volume": 9771249.0}, {"date": "2009-08-25", "close": 3.52, "volume": 11666429.0}, {"date": "2009-08-26", "close": 3.71, "volume": 13859598.0}, {"date": "2009-08-27", "close": 3.8, "volume": 20876558.0}, {"date": "2009-08-28", "close": 3.86, "volume": 10326811.0}, {"date": "2009-08-31", "close": 3.78, "volume": 12217061.0}, {"date": "2009-09-01", "close": 3.71, "volume": 11043242.0}, {"date": "2009-09-02", "close": 3.65, "volume": 19290501.0}, {"date": "2009-09-03", "close": 3.57, "volume": 7472821.0}, {"date": "2009-09-04", "close": 3.66, "volume": 13256623.0}, {"date": "2009-09-07", "close": 3.82, "volume": 12614394.0}, {"date": "2009-09-08", "close": 3.65, "volume": 14331984.0}, {"date": "2009-09-09", "close": 3.77, "volume": 16513861.0}, {"date": "2009-09-10", "close": 3.89, "volume": 17971173.0}, {"date": "2009-09-11", "close": 3.86, "volume": 8609203.0}, {"date": "2009-09-14", "close": 3.88, "volume": 9721318.0}, {"date": "2009-09-15", "close": 3.85, "volume": 19019826.0}, {"date": "2009-09-16", "close": 3.88, "volume": 9446212.0}, {"date": "2009-09-17", "close": 4.09, "volume": 20833030.0}, {"date": "2009-09-18", "close": 4.07, "volume": 20017680.0}, {"date": "2009-09-21", "close": 4.11, "volume": 6313707.0}, {"date": "2009-09-22", "close": 3.94, "volume": 11478975.0}, {"date": "2009-09-23", "close": 3.94, "volume": 6025522.0}, {"date": "2009-09-24", "close": 3.94, "volume": 9156212.0}, {"date": "2009-09-25", "close": 3.92, "volume": 11660557.0}, {"date": "2009-09-28", "close": 4.01, "volume": 5108764.0}, {"date": "2009-09-29", "close": 4.0, "volume": 7000163.0}, {"date": "2009-09-30", "close": 4.08, "volume": 17707017.0}, {"date": "2009-10-01", "close": 4.04, "volume": 8976146.0}, {"date": "2009-10-02", "close": 3.93, "volume": 7621254.0}, {"date": "2009-10-05", "close": 3.87, "volume": 3243154.0}, {"date": "2009-10-06", "close": 3.83, "volume": 13303639.0}, {"date": "2009-10-07", "close": 3.99, "volume": 7347530.0}, {"date": "2009-10-08", "close": 4.08, "volume": 8516097.0}, {"date": "2009-10-09", "close": 4.02, "volume": 7424402.0}, {"date": "2009-10-12", "close": 3.95, "volume": 3669905.0}, {"date": "2009-10-13", "close": 4.01, "volume": 8000317.0}, {"date": "2009-10-14", "close": 4.03, "volume": 3455263.0}, {"date": "2009-10-15", "close": 4.07, "volume": 4845897.0}, {"date": "2009-10-16", "close": 4.06, "volume": 3260456.0}, {"date": "2009-10-19", "close": 4.03, "volume": 2999240.0}, {"date": "2009-10-20", "close": 4.15, "volume": 8734409.0}, {"date": "2009-10-21", "close": 4.09, "volume": 7253496.0}, {"date": "2009-10-22", "close": 4.01, "volume": 6484024.0}, {"date": "2009-10-23", "close": 4.04, "volume": 9267259.0}, {"date": "2009-10-26", "close": 4.01, "volume": 2250734.0}, {"date": "2009-10-27", "close": 3.88, "volume": 13338835.0}, {"date": "2009-10-28", "close": 3.78, "volume": 12335153.0}, {"date": "2009-10-29", "close": 3.54, "volume": 28090520.0}, {"date": "2009-10-30", "close": 3.77, "volume": 27758830.0}, {"date": "2009-11-02", "close": 3.76, "volume": 15203307.0}, {"date": "2009-11-03", "close": 3.82, "volume": 6028692.0}, {"date": "2009-11-04", "close": 3.74, "volume": 11518027.0}, {"date": "2009-11-05", "close": 3.66, "volume": 11754250.0}, {"date": "2009-11-06", "close": 3.69, "volume": 13560220.0}, {"date": "2009-11-09", "close": 3.68, "volume": 18346673.0}, {"date": "2009-11-10", "close": 3.82, "volume": 9852572.0}, {"date": "2009-11-11", "close": 4.05, "volume": 16101867.0}, {"date": "2009-11-12", "close": 4.06, "volume": 11282900.0}, {"date": "2009-11-13", "close": 4.05, "volume": 8350254.0}, {"date": "2009-11-16", "close": 4.09, "volume": 6843767.0}, {"date": "2009-11-17", "close": 4.02, "volume": 7417915.0}, {"date": "2009-11-18", "close": 4.13, "volume": 8531809.0}, {"date": "2009-11-19", "close": 4.08, "volume": 7472960.0}, {"date": "2009-11-20", "close": 4.01, "volume": 6673100.0}, {"date": "2009-11-23", "close": 4.07, "volume": 9052587.0}, {"date": "2009-11-24", "close": 4.03, "volume": 4155403.0}, {"date": "2009-11-25", "close": 4.06, "volume": 9941120.0}, {"date": "2009-11-26", "close": 3.99, "volume": 11686382.0}, {"date": "2009-11-27", "close": 3.91, "volume": 8572258.0}, {"date": "2009-11-30", "close": 4.04, "volume": 11358122.0}, {"date": "2009-12-01", "close": 3.98, "volume": 9293901.0}, {"date": "2009-12-02", "close": 3.94, "volume": 10324863.0}, {"date": "2009-12-03", "close": 3.89, "volume": 15412108.0}, {"date": "2009-12-04", "close": 3.84, "volume": 10118618.0}, {"date": "2009-12-07", "close": 3.84, "volume": 8058932.0}, {"date": "2009-12-08", "close": 3.85, "volume": 11663775.0}, {"date": "2009-12-09", "close": 3.88, "volume": 9936597.0}, {"date": "2009-12-10", "close": 3.89, "volume": 10756304.0}, {"date": "2009-12-11", "close": 3.92, "volume": 4077123.0}, {"date": "2009-12-14", "close": 3.89, "volume": 9029007.0}, {"date": "2009-12-15", "close": 3.93, "volume": 8243618.0}, {"date": "2009-12-16", "close": 3.88, "volume": 5509238.0}, {"date": "2009-12-17", "close": 3.95, "volume": 17945792.0}, {"date": "2009-12-18", "close": 3.8, "volume": 12657899.0}, {"date": "2009-12-21", "close": 3.84, "volume": 10454584.0}, {"date": "2009-12-22", "close": 3.94, "volume": 7369569.0}, {"date": "2009-12-23", "close": 3.88, "volume": 6709118.0}, {"date": "2009-12-24", "close": 3.92, "volume": 4241705.0}, {"date": "2009-12-29", "close": 3.9, "volume": 3957365.0}, {"date": "2009-12-30", "close": 3.9, "volume": 5205341.0}, {"date": "2009-12-31", "close": 3.95, "volume": 3652510.0}, {"date": "2010-01-04", "close": 3.91, "volume": 2544640.0}, {"date": "2010-01-05", "close": 4.11, "volume": 10584830.0}, {"date": "2010-01-06", "close": 4.0, "volume": 9299492.0}, {"date": "2010-01-07", "close": 4.0, "volume": 7237918.0}, {"date": "2010-01-08", "close": 4.06, "volume": 6864636.0}, {"date": "2010-01-11", "close": 4.02, "volume": 4217891.0}, {"date": "2010-01-12", "close": 3.93, "volume": 7300889.0}, {"date": "2010-01-13", "close": 3.94, "volume": 7930972.0}, {"date": "2010-01-14", "close": 3.9, "volume": 6185688.0}, {"date": "2010-01-15", "close": 3.89, "volume": 11805956.0}, {"date": "2010-01-18", "close": 3.94, "volume": 15236559.0}, {"date": "2010-01-19", "close": 3.86, "volume": 12088297.0}, {"date": "2010-01-20", "close": 3.9, "volume": 9611903.0}, {"date": "2010-01-21", "close": 3.92, "volume": 6219296.0}, {"date": "2010-01-22", "close": 3.87, "volume": 7774668.0}, {"date": "2010-01-25", "close": 3.79, "volume": 4569225.0}, {"date": "2010-01-27", "close": 3.79, "volume": 12079002.0}, {"date": "2010-01-28", "close": 3.82, "volume": 10232247.0}, {"date": "2010-01-29", "close": 3.73, "volume": 15583771.0}, {"date": "2010-02-01", "close": 3.75, "volume": 8356071.0}, {"date": "2010-02-02", "close": 3.91, "volume": 11178552.0}, {"date": "2010-02-03", "close": 3.88, "volume": 15019509.0}, {"date": "2010-02-04", "close": 3.88, "volume": 20761878.0}, {"date": "2010-02-05", "close": 3.9, "volume": 18835313.0}, {"date": "2010-02-08", "close": 3.85, "volume": 8207800.0}, {"date": "2010-02-09", "close": 3.9, "volume": 12131181.0}, {"date": "2010-02-10", "close": 3.95, "volume": 13702120.0}, {"date": "2010-02-11", "close": 3.99, "volume": 5894828.0}, {"date": "2010-02-12", "close": 3.94, "volume": 7153594.0}, {"date": "2010-02-15", "close": 3.89, "volume": 4969372.0}, {"date": "2010-02-16", "close": 3.88, "volume": 3609228.0}, {"date": "2010-02-17", "close": 3.9, "volume": 6055806.0}, {"date": "2010-02-18", "close": 3.96, "volume": 10836889.0}, {"date": "2010-02-19", "close": 3.93, "volume": 11657279.0}, {"date": "2010-02-22", "close": 3.98, "volume": 12837851.0}, {"date": "2010-02-23", "close": 4.0, "volume": 11489449.0}, {"date": "2010-02-24", "close": 4.09, "volume": 13647820.0}, {"date": "2010-02-25", "close": 4.03, "volume": 10964237.0}, {"date": "2010-02-26", "close": 4.06, "volume": 10117749.0}, {"date": "2010-03-01", "close": 4.1, "volume": 5688102.0}, {"date": "2010-03-02", "close": 4.11, "volume": 5174926.0}, {"date": "2010-03-03", "close": 4.1, "volume": 8231306.0}, {"date": "2010-03-04", "close": 4.2, "volume": 12803142.0}, {"date": "2010-03-05", "close": 4.17, "volume": 9452787.0}, {"date": "2010-03-08", "close": 4.21, "volume": 6988527.0}, {"date": "2010-03-09", "close": 4.18, "volume": 10814983.0}, {"date": "2010-03-10", "close": 4.07, "volume": 10812882.0}, {"date": "2010-03-11", "close": 4.03, "volume": 11967942.0}, {"date": "2010-03-12", "close": 4.05, "volume": 7548249.0}, {"date": "2010-03-15", "close": 3.96, "volume": 21910025.0}, {"date": "2010-03-16", "close": 3.95, "volume": 29943011.0}, {"date": "2010-03-17", "close": 3.92, "volume": 28553300.0}, {"date": "2010-03-18", "close": 3.97, "volume": 38447388.0}, {"date": "2010-03-19", "close": 4.04, "volume": 22744213.0}, {"date": "2010-03-22", "close": 4.03, "volume": 8207776.0}, {"date": "2010-03-23", "close": 4.03, "volume": 10226286.0}, {"date": "2010-03-24", "close": 4.05, "volume": 15656199.0}, {"date": "2010-03-25", "close": 3.99, "volume": 11471921.0}, {"date": "2010-03-26", "close": 4.03, "volume": 11355733.0}, {"date": "2010-03-29", "close": 4.06, "volume": 6591403.0}, {"date": "2010-03-30", "close": 4.05, "volume": 7687255.0}, {"date": "2010-03-31", "close": 3.99, "volume": 12466670.0}, {"date": "2010-04-01", "close": 3.94, "volume": 13210618.0}, {"date": "2010-04-06", "close": 4.0, "volume": 11951785.0}, {"date": "2010-04-07", "close": 3.95, "volume": 18500710.0}, {"date": "2010-04-08", "close": 3.93, "volume": 23826203.0}, {"date": "2010-04-09", "close": 3.97, "volume": 11361033.0}, {"date": "2010-04-12", "close": 4.01, "volume": 13293268.0}, {"date": "2010-04-13", "close": 4.02, "volume": 18441571.0}, {"date": "2010-04-14", "close": 4.05, "volume": 9295523.0}, {"date": "2010-04-15", "close": 4.07, "volume": 11053738.0}, {"date": "2010-04-16", "close": 4.05, "volume": 9407628.0}, {"date": "2010-04-19", "close": 3.98, "volume": 6915027.0}, {"date": "2010-04-20", "close": 3.99, "volume": 5971237.0}, {"date": "2010-04-21", "close": 4.07, "volume": 9051456.0}, {"date": "2010-04-22", "close": 4.04, "volume": 5467206.0}, {"date": "2010-04-23", "close": 4.1, "volume": 5363785.0}, {"date": "2010-04-27", "close": 4.06, "volume": 10425940.0}, {"date": "2010-04-28", "close": 4.02, "volume": 12235281.0}, {"date": "2010-04-29", "close": 3.97, "volume": 9641127.0}, {"date": "2010-04-30", "close": 3.99, "volume": 8660821.0}, {"date": "2010-05-03", "close": 3.99, "volume": 2597007.0}, {"date": "2010-05-04", "close": 4.02, "volume": 13030835.0}, {"date": "2010-05-05", "close": 3.92, "volume": 10672031.0}, {"date": "2010-05-06", "close": 3.85, "volume": 8783533.0}, {"date": "2010-05-07", "close": 3.84, "volume": 9600171.0}, {"date": "2010-05-10", "close": 3.88, "volume": 8086045.0}, {"date": "2010-05-11", "close": 3.84, "volume": 5316297.0}, {"date": "2010-05-12", "close": 3.88, "volume": 8405493.0}, {"date": "2010-05-13", "close": 3.94, "volume": 6336340.0}, {"date": "2010-05-14", "close": 3.86, "volume": 5564879.0}, {"date": "2010-05-17", "close": 3.78, "volume": 13080853.0}, {"date": "2010-05-18", "close": 3.8, "volume": 12275615.0}, {"date": "2010-05-19", "close": 3.67, "volume": 15994690.0}, {"date": "2010-05-20", "close": 3.66, "volume": 21155772.0}, {"date": "2010-05-21", "close": 3.53, "volume": 20835977.0}, {"date": "2010-05-24", "close": 3.69, "volume": 12453939.0}, {"date": "2010-05-25", "close": 3.6, "volume": 15177356.0}, {"date": "2010-05-26", "close": 3.55, "volume": 16529114.0}, {"date": "2010-05-27", "close": 3.63, "volume": 13352622.0}, {"date": "2010-05-28", "close": 3.86, "volume": 24750194.0}, {"date": "2010-05-31", "close": 3.89, "volume": 14520408.0}, {"date": "2010-06-01", "close": 3.84, "volume": 17531498.0}, {"date": "2010-06-02", "close": 3.87, "volume": 16347744.0}, {"date": "2010-06-03", "close": 3.92, "volume": 11108989.0}, {"date": "2010-06-04", "close": 3.96, "volume": 8092719.0}, {"date": "2010-06-07", "close": 3.86, "volume": 10003215.0}, {"date": "2010-06-08", "close": 3.86, "volume": 11678737.0}, {"date": "2010-06-09", "close": 3.88, "volume": 12768902.0}, {"date": "2010-06-10", "close": 3.9, "volume": 12729395.0}, {"date": "2010-06-11", "close": 3.94, "volume": 13918007.0}, {"date": "2010-06-15", "close": 3.99, "volume": 9724027.0}, {"date": "2010-06-16", "close": 4.02, "volume": 13136403.0}, {"date": "2010-06-17", "close": 3.99, "volume": 14950333.0}, {"date": "2010-06-18", "close": 4.0, "volume": 8662029.0}, {"date": "2010-06-21", "close": 4.05, "volume": 7785194.0}, {"date": "2010-06-22", "close": 4.05, "volume": 19310869.0}, {"date": "2010-06-23", "close": 3.93, "volume": 16703225.0}, {"date": "2010-06-24", "close": 3.78, "volume": 12555518.0}, {"date": "2010-06-25", "close": 3.7, "volume": 8150288.0}, {"date": "2010-06-28", "close": 3.67, "volume": 9209247.0}, {"date": "2010-06-29", "close": 3.71, "volume": 17117709.0}, {"date": "2010-06-30", "close": 3.72, "volume": 13271558.0}, {"date": "2010-07-01", "close": 3.71, "volume": 14270141.0}, {"date": "2010-07-02", "close": 3.73, "volume": 8268289.0}, {"date": "2010-07-05", "close": 3.71, "volume": 5122147.0}, {"date": "2010-07-06", "close": 3.74, "volume": 15550736.0}, {"date": "2010-07-07", "close": 3.74, "volume": 6668160.0}, {"date": "2010-07-08", "close": 3.74, "volume": 9779615.0}, {"date": "2010-07-09", "close": 3.78, "volume": 4374842.0}, {"date": "2010-07-12", "close": 3.83, "volume": 8571758.0}, {"date": "2010-07-13", "close": 3.84, "volume": 9427980.0}, {"date": "2010-07-14", "close": 3.91, "volume": 4693955.0}, {"date": "2010-07-15", "close": 3.87, "volume": 5236766.0}, {"date": "2010-07-16", "close": 3.86, "volume": 3742706.0}, {"date": "2010-07-19", "close": 3.82, "volume": 6007619.0}, {"date": "2010-07-20", "close": 3.92, "volume": 12329154.0}, {"date": "2010-07-21", "close": 3.89, "volume": 9804825.0}, {"date": "2010-07-22", "close": 3.81, "volume": 6155059.0}, {"date": "2010-07-23", "close": 3.89, "volume": 8279991.0}, {"date": "2010-07-26", "close": 3.86, "volume": 8595858.0}, {"date": "2010-07-27", "close": 3.86, "volume": 8955435.0}, {"date": "2010-07-28", "close": 3.9, "volume": 5638799.0}, {"date": "2010-07-29", "close": 3.79, "volume": 11077469.0}, {"date": "2010-07-30", "close": 3.79, "volume": 9959798.0}, {"date": "2010-08-02", "close": 3.84, "volume": 3679329.0}, {"date": "2010-08-03", "close": 3.87, "volume": 7231960.0}, {"date": "2010-08-04", "close": 3.89, "volume": 9565038.0}, {"date": "2010-08-05", "close": 3.88, "volume": 6569950.0}, {"date": "2010-08-06", "close": 3.84, "volume": 3271006.0}, {"date": "2010-08-09", "close": 3.8, "volume": 10877796.0}, {"date": "2010-08-10", "close": 3.82, "volume": 8912389.0}, {"date": "2010-08-11", "close": 3.78, "volume": 17808012.0}, {"date": "2010-08-12", "close": 3.81, "volume": 17642849.0}, {"date": "2010-08-13", "close": 3.88, "volume": 11589376.0}, {"date": "2010-08-16", "close": 3.87, "volume": 9533641.0}, {"date": "2010-08-17", "close": 3.88, "volume": 7831029.0}, {"date": "2010-08-18", "close": 3.89, "volume": 15616969.0}, {"date": "2010-08-19", "close": 3.92, "volume": 11009783.0}, {"date": "2010-08-20", "close": 3.92, "volume": 8638827.0}, {"date": "2010-08-23", "close": 3.89, "volume": 10334686.0}, {"date": "2010-08-24", "close": 3.9, "volume": 17016553.0}, {"date": "2010-08-25", "close": 3.85, "volume": 19229584.0}, {"date": "2010-08-26", "close": 3.84, "volume": 13467460.0}, {"date": "2010-08-27", "close": 3.92, "volume": 14469175.0}, {"date": "2010-08-30", "close": 3.99, "volume": 8566200.0}, {"date": "2010-08-31", "close": 3.94, "volume": 12883103.0}, {"date": "2010-09-01", "close": 4.03, "volume": 14897547.0}, {"date": "2010-09-02", "close": 4.08, "volume": 11523988.0}, {"date": "2010-09-03", "close": 4.08, "volume": 10714134.0}, {"date": "2010-09-06", "close": 4.15, "volume": 8058417.0}, {"date": "2010-09-07", "close": 4.1, "volume": 7154423.0}, {"date": "2010-09-08", "close": 4.06, "volume": 11279229.0}, {"date": "2010-09-09", "close": 4.09, "volume": 5650750.0}, {"date": "2010-09-10", "close": 4.02, "volume": 5913812.0}, {"date": "2010-09-13", "close": 4.05, "volume": 7613981.0}, {"date": "2010-09-14", "close": 4.05, "volume": 6874529.0}, {"date": "2010-09-15", "close": 4.04, "volume": 12938255.0}, {"date": "2010-09-16", "close": 3.92, "volume": 18804472.0}, {"date": "2010-09-17", "close": 3.92, "volume": 15209661.0}, {"date": "2010-09-20", "close": 3.94, "volume": 7662341.0}, {"date": "2010-09-21", "close": 3.99, "volume": 8907648.0}, {"date": "2010-09-22", "close": 3.94, "volume": 7787459.0}, {"date": "2010-09-23", "close": 3.9, "volume": 8757953.0}, {"date": "2010-09-24", "close": 3.89, "volume": 7825752.0}, {"date": "2010-09-27", "close": 3.88, "volume": 9288167.0}, {"date": "2010-09-28", "close": 3.89, "volume": 8779893.0}, {"date": "2010-09-29", "close": 3.85, "volume": 10444773.0}, {"date": "2010-09-30", "close": 3.84, "volume": 13004831.0}, {"date": "2010-10-01", "close": 3.8, "volume": 9570132.0}, {"date": "2010-10-04", "close": 3.85, "volume": 6019642.0}, {"date": "2010-10-05", "close": 3.92, "volume": 15560537.0}, {"date": "2010-10-06", "close": 3.93, "volume": 10001685.0}, {"date": "2010-10-07", "close": 3.96, "volume": 9987198.0}, {"date": "2010-10-08", "close": 3.97, "volume": 4626999.0}, {"date": "2010-10-11", "close": 3.98, "volume": 8764729.0}, {"date": "2010-10-12", "close": 3.88, "volume": 10884362.0}, {"date": "2010-10-13", "close": 3.84, "volume": 6349794.0}, {"date": "2010-10-14", "close": 3.92, "volume": 5387789.0}, {"date": "2010-10-15", "close": 3.93, "volume": 4672854.0}, {"date": "2010-10-18", "close": 3.9, "volume": 7555408.0}, {"date": "2010-10-19", "close": 3.88, "volume": 10806437.0}, {"date": "2010-10-20", "close": 3.83, "volume": 7054335.0}, {"date": "2010-10-21", "close": 3.8, "volume": 16887153.0}, {"date": "2010-10-22", "close": 3.82, "volume": 16604599.0}, {"date": "2010-10-25", "close": 3.83, "volume": 5348987.0}, {"date": "2010-10-26", "close": 3.78, "volume": 11876173.0}, {"date": "2010-10-27", "close": 3.75, "volume": 18777863.0}, {"date": "2010-10-28", "close": 3.83, "volume": 7348229.0}, {"date": "2010-10-29", "close": 3.77, "volume": 10136941.0}, {"date": "2010-11-01", "close": 3.77, "volume": 7199949.0}, {"date": "2010-11-02", "close": 3.69, "volume": 6464311.0}, {"date": "2010-11-03", "close": 3.68, "volume": 8747137.0}, {"date": "2010-11-04", "close": 3.65, "volume": 10916864.0}, {"date": "2010-11-05", "close": 3.66, "volume": 8887727.0}, {"date": "2010-11-08", "close": 3.63, "volume": 8460108.0}, {"date": "2010-11-09", "close": 3.73, "volume": 14353142.0}, {"date": "2010-11-10", "close": 3.74, "volume": 9312076.0}, {"date": "2010-11-11", "close": 3.74, "volume": 5654107.0}, {"date": "2010-11-12", "close": 3.68, "volume": 12494279.0}, {"date": "2010-11-15", "close": 3.62, "volume": 8294299.0}, {"date": "2010-11-16", "close": 3.71, "volume": 8191949.0}, {"date": "2010-11-17", "close": 3.68, "volume": 8728022.0}, {"date": "2010-11-18", "close": 3.63, "volume": 10062908.0}, {"date": "2010-11-19", "close": 3.63, "volume": 10179109.0}, {"date": "2010-11-22", "close": 3.65, "volume": 3428040.0}, {"date": "2010-11-23", "close": 3.63, "volume": 5830060.0}, {"date": "2010-11-24", "close": 3.67, "volume": 8463743.0}, {"date": "2010-11-25", "close": 3.71, "volume": 7668798.0}, {"date": "2010-11-26", "close": 3.71, "volume": 4355627.0}, {"date": "2010-11-29", "close": 3.71, "volume": 6118086.0}, {"date": "2010-11-30", "close": 3.67, "volume": 6145504.0}, {"date": "2010-12-01", "close": 3.64, "volume": 6077253.0}, {"date": "2010-12-02", "close": 3.69, "volume": 6554018.0}, {"date": "2010-12-03", "close": 3.7, "volume": 3782328.0}, {"date": "2010-12-06", "close": 3.67, "volume": 5548481.0}, {"date": "2010-12-07", "close": 3.7, "volume": 13552502.0}, {"date": "2010-12-08", "close": 3.68, "volume": 9944430.0}, {"date": "2010-12-09", "close": 3.7, "volume": 7241222.0}, {"date": "2010-12-10", "close": 3.71, "volume": 7935186.0}, {"date": "2010-12-13", "close": 3.68, "volume": 8953038.0}, {"date": "2010-12-14", "close": 3.72, "volume": 7003999.0}, {"date": "2010-12-15", "close": 3.73, "volume": 9730491.0}, {"date": "2010-12-16", "close": 3.67, "volume": 17722005.0}, {"date": "2010-12-17", "close": 3.59, "volume": 12843950.0}, {"date": "2010-12-20", "close": 3.6, "volume": 5677018.0}, {"date": "2010-12-21", "close": 3.61, "volume": 7376928.0}, {"date": "2010-12-22", "close": 3.62, "volume": 9461369.0}, {"date": "2010-12-23", "close": 3.58, "volume": 6358191.0}, {"date": "2010-12-24", "close": 3.58, "volume": 2584876.0}, {"date": "2010-12-29", "close": 3.55, "volume": 8376369.0}, {"date": "2010-12-30", "close": 3.62, "volume": 6652726.0}, {"date": "2010-12-31", "close": 3.6, "volume": 2820746.0}, {"date": "2011-01-04", "close": 3.54, "volume": 8035197.0}, {"date": "2011-01-05", "close": 3.56, "volume": 17011001.0}, {"date": "2011-01-06", "close": 3.52, "volume": 14307988.0}, {"date": "2011-01-07", "close": 3.56, "volume": 9052223.0}, {"date": "2011-01-10", "close": 3.63, "volume": 7121123.0}, {"date": "2011-01-11", "close": 3.69, "volume": 9130282.0}, {"date": "2011-01-12", "close": 3.62, "volume": 6756774.0}, {"date": "2011-01-13", "close": 3.64, "volume": 8743890.0}, {"date": "2011-01-14", "close": 3.75, "volume": 17478457.0}, {"date": "2011-01-17", "close": 3.71, "volume": 6778754.0}, {"date": "2011-01-18", "close": 3.78, "volume": 6242356.0}, {"date": "2011-01-19", "close": 3.76, "volume": 6985935.0}, {"date": "2011-01-20", "close": 3.68, "volume": 6093872.0}, {"date": "2011-01-21", "close": 3.64, "volume": 8448895.0}, {"date": "2011-01-24", "close": 3.69, "volume": 3657874.0}, {"date": "2011-01-25", "close": 3.65, "volume": 8007168.0}, {"date": "2011-01-27", "close": 3.61, "volume": 7945121.0}, {"date": "2011-01-28", "close": 3.62, "volume": 9928286.0}, {"date": "2011-01-31", "close": 3.6, "volume": 6763085.0}, {"date": "2011-02-01", "close": 3.57, "volume": 7559923.0}, {"date": "2011-02-02", "close": 3.6, "volume": 7367936.0}, {"date": "2011-02-03", "close": 3.67, "volume": 6409849.0}, {"date": "2011-02-04", "close": 3.68, "volume": 8470354.0}, {"date": "2011-02-07", "close": 3.71, "volume": 7449867.0}, {"date": "2011-02-08", "close": 3.71, "volume": 12141407.0}, {"date": "2011-02-09", "close": 3.85, "volume": 19027412.0}, {"date": "2011-02-10", "close": 3.85, "volume": 14302543.0}, {"date": "2011-02-11", "close": 3.77, "volume": 16467289.0}, {"date": "2011-02-14", "close": 3.82, "volume": 9421683.0}, {"date": "2011-02-15", "close": 3.8, "volume": 6962789.0}, {"date": "2011-02-16", "close": 3.79, "volume": 10693764.0}, {"date": "2011-02-17", "close": 3.82, "volume": 9073935.0}, {"date": "2011-02-18", "close": 3.81, "volume": 2862662.0}, {"date": "2011-02-21", "close": 3.78, "volume": 14513315.0}, {"date": "2011-02-22", "close": 3.78, "volume": 6920780.0}, {"date": "2011-02-23", "close": 3.77, "volume": 10179560.0}, {"date": "2011-02-24", "close": 3.73, "volume": 9064237.0}, {"date": "2011-02-25", "close": 3.78, "volume": 5030759.0}, {"date": "2011-02-28", "close": 3.8, "volume": 2815723.0}, {"date": "2011-03-01", "close": 3.74, "volume": 13528621.0}, {"date": "2011-03-02", "close": 3.77, "volume": 6203415.0}, {"date": "2011-03-03", "close": 3.79, "volume": 7091043.0}, {"date": "2011-03-04", "close": 3.85, "volume": 8985610.0}, {"date": "2011-03-07", "close": 3.82, "volume": 6796981.0}, {"date": "2011-03-08", "close": 3.82, "volume": 4268652.0}, {"date": "2011-03-09", "close": 3.8, "volume": 5134330.0}, {"date": "2011-03-10", "close": 3.76, "volume": 7718577.0}, {"date": "2011-03-11", "close": 3.66, "volume": 11306849.0}, {"date": "2011-03-14", "close": 3.63, "volume": 9038998.0}, {"date": "2011-03-15", "close": 3.59, "volume": 12478064.0}, {"date": "2011-03-16", "close": 3.53, "volume": 12363015.0}, {"date": "2011-03-17", "close": 3.51, "volume": 22099220.0}, {"date": "2011-03-18", "close": 3.64, "volume": 18617741.0}, {"date": "2011-03-21", "close": 3.66, "volume": 11377772.0}, {"date": "2011-03-22", "close": 3.66, "volume": 11598710.0}, {"date": "2011-03-23", "close": 3.71, "volume": 14742955.0}, {"date": "2011-03-24", "close": 3.76, "volume": 17162326.0}, {"date": "2011-03-25", "close": 3.77, "volume": 15090148.0}, {"date": "2011-03-28", "close": 3.75, "volume": 8562468.0}, {"date": "2011-03-29", "close": 3.74, "volume": 12644957.0}, {"date": "2011-03-30", "close": 3.74, "volume": 13988684.0}, {"date": "2011-03-31", "close": 3.71, "volume": 8332395.0}, {"date": "2011-04-01", "close": 3.71, "volume": 8199976.0}, {"date": "2011-04-04", "close": 3.76, "volume": 12557323.0}, {"date": "2011-04-05", "close": 3.8, "volume": 30022121.0}, {"date": "2011-04-06", "close": 3.8, "volume": 12616013.0}, {"date": "2011-04-07", "close": 3.82, "volume": 7992520.0}, {"date": "2011-04-08", "close": 3.87, "volume": 8038200.0}, {"date": "2011-04-11", "close": 3.81, "volume": 12633946.0}, {"date": "2011-04-12", "close": 3.75, "volume": 16134599.0}, {"date": "2011-04-13", "close": 3.77, "volume": 8873204.0}, {"date": "2011-04-14", "close": 3.77, "volume": 13156081.0}, {"date": "2011-04-15", "close": 3.75, "volume": 4103134.0}, {"date": "2011-04-18", "close": 3.73, "volume": 7832588.0}, {"date": "2011-04-19", "close": 3.68, "volume": 10913660.0}, {"date": "2011-04-20", "close": 3.69, "volume": 10145505.0}, {"date": "2011-04-21", "close": 3.78, "volume": 9266328.0}, {"date": "2011-04-27", "close": 3.7, "volume": 11637013.0}, {"date": "2011-04-28", "close": 3.69, "volume": 7166209.0}, {"date": "2011-04-29", "close": 3.78, "volume": 11043029.0}, {"date": "2011-05-02", "close": 3.74, "volume": 6412368.0}, {"date": "2011-05-03", "close": 3.66, "volume": 10502733.0}, {"date": "2011-05-04", "close": 3.59, "volume": 10542144.0}, {"date": "2011-05-05", "close": 3.48, "volume": 42940124.0}, {"date": "2011-05-06", "close": 3.53, "volume": 28829072.0}, {"date": "2011-05-09", "close": 3.54, "volume": 10677489.0}, {"date": "2011-05-10", "close": 3.52, "volume": 7468473.0}, {"date": "2011-05-11", "close": 3.54, "volume": 11634580.0}, {"date": "2011-05-12", "close": 3.49, "volume": 10211770.0}, {"date": "2011-05-13", "close": 3.56, "volume": 10954075.0}, {"date": "2011-05-16", "close": 3.46, "volume": 6990661.0}, {"date": "2011-05-17", "close": 3.45, "volume": 12527122.0}, {"date": "2011-05-18", "close": 3.44, "volume": 11006577.0}, {"date": "2011-05-19", "close": 3.5, "volume": 13310849.0}, {"date": "2011-05-20", "close": 3.53, "volume": 6643945.0}, {"date": "2011-05-23", "close": 3.48, "volume": 9656234.0}, {"date": "2011-05-24", "close": 3.47, "volume": 9879371.0}, {"date": "2011-05-25", "close": 3.47, "volume": 14475025.0}, {"date": "2011-05-26", "close": 3.5, "volume": 8144006.0}, {"date": "2011-05-27", "close": 3.54, "volume": 8326502.0}, {"date": "2011-05-30", "close": 3.57, "volume": 5894534.0}, {"date": "2011-05-31", "close": 3.53, "volume": 13297149.0}, {"date": "2011-06-01", "close": 3.52, "volume": 6846706.0}, {"date": "2011-06-02", "close": 3.46, "volume": 14943793.0}, {"date": "2011-06-03", "close": 3.41, "volume": 11931466.0}, {"date": "2011-06-06", "close": 3.42, "volume": 9639863.0}, {"date": "2011-06-07", "close": 3.46, "volume": 10671253.0}, {"date": "2011-06-08", "close": 3.47, "volume": 13190390.0}, {"date": "2011-06-09", "close": 3.47, "volume": 11831846.0}, {"date": "2011-06-10", "close": 3.42, "volume": 11933316.0}, {"date": "2011-06-14", "close": 3.46, "volume": 11305308.0}, {"date": "2011-06-15", "close": 3.46, "volume": 15571488.0}, {"date": "2011-06-16", "close": 3.41, "volume": 18840063.0}, {"date": "2011-06-17", "close": 3.43, "volume": 13882892.0}, {"date": "2011-06-20", "close": 3.45, "volume": 8578899.0}, {"date": "2011-06-21", "close": 3.5, "volume": 8567712.0}, {"date": "2011-06-22", "close": 3.51, "volume": 8382603.0}, {"date": "2011-06-23", "close": 3.52, "volume": 14373616.0}, {"date": "2011-06-24", "close": 3.46, "volume": 7604719.0}, {"date": "2011-06-27", "close": 3.44, "volume": 7108238.0}, {"date": "2011-06-28", "close": 3.38, "volume": 10314648.0}, {"date": "2011-06-29", "close": 3.35, "volume": 9760847.0}, {"date": "2011-06-30", "close": 3.41, "volume": 16341744.0}, {"date": "2011-07-01", "close": 3.37, "volume": 15679116.0}, {"date": "2011-07-04", "close": 3.33, "volume": 10708382.0}, {"date": "2011-07-05", "close": 3.29, "volume": 7566492.0}, {"date": "2011-07-06", "close": 3.29, "volume": 8135016.0}, {"date": "2011-07-07", "close": 3.31, "volume": 7934275.0}, {"date": "2011-07-08", "close": 3.31, "volume": 14762137.0}, {"date": "2011-07-11", "close": 3.21, "volume": 10494972.0}, {"date": "2011-07-12", "close": 3.13, "volume": 13873991.0}, {"date": "2011-07-13", "close": 3.17, "volume": 13980330.0}, {"date": "2011-07-14", "close": 3.15, "volume": 13944255.0}, {"date": "2011-07-15", "close": 3.18, "volume": 13836787.0}, {"date": "2011-07-18", "close": 3.2, "volume": 5649500.0}, {"date": "2011-07-19", "close": 3.11, "volume": 11626731.0}, {"date": "2011-07-20", "close": 3.19, "volume": 10718869.0}, {"date": "2011-07-21", "close": 3.12, "volume": 8025788.0}, {"date": "2011-07-22", "close": 3.14, "volume": 9570808.0}, {"date": "2011-07-25", "close": 3.04, "volume": 8151545.0}, {"date": "2011-07-26", "close": 3.11, "volume": 14982142.0}, {"date": "2011-07-27", "close": 3.16, "volume": 15305160.0}, {"date": "2011-07-28", "close": 3.13, "volume": 10527387.0}, {"date": "2011-07-29", "close": 3.05, "volume": 19132261.0}, {"date": "2011-08-01", "close": 3.04, "volume": 7472658.0}, {"date": "2011-08-02", "close": 3.06, "volume": 11416695.0}, {"date": "2011-08-03", "close": 2.98, "volume": 8710649.0}, {"date": "2011-08-04", "close": 2.9, "volume": 11269667.0}, {"date": "2011-08-05", "close": 2.83, "volume": 14174922.0}, {"date": "2011-08-08", "close": 2.73, "volume": 16770709.0}, {"date": "2011-08-09", "close": 2.78, "volume": 13746870.0}, {"date": "2011-08-10", "close": 2.68, "volume": 25520386.0}, {"date": "2011-08-11", "close": 2.62, "volume": 32535626.0}, {"date": "2011-08-12", "close": 2.68, "volume": 30919797.0}, {"date": "2011-08-15", "close": 2.71, "volume": 24331599.0}, {"date": "2011-08-16", "close": 2.86, "volume": 32762004.0}, {"date": "2011-08-17", "close": 2.92, "volume": 16157272.0}, {"date": "2011-08-18", "close": 2.87, "volume": 14772150.0}, {"date": "2011-08-19", "close": 2.79, "volume": 10505463.0}, {"date": "2011-08-22", "close": 2.84, "volume": 13482519.0}, {"date": "2011-08-23", "close": 2.9, "volume": 15472675.0}, {"date": "2011-08-24", "close": 2.84, "volume": 8458488.0}, {"date": "2011-08-25", "close": 2.93, "volume": 11830656.0}, {"date": "2011-08-26", "close": 2.85, "volume": 18906425.0}, {"date": "2011-08-29", "close": 2.95, "volume": 18152947.0}, {"date": "2011-08-30", "close": 3.04, "volume": 17746482.0}, {"date": "2011-08-31", "close": 2.99, "volume": 20668090.0}, {"date": "2011-09-01", "close": 3.05, "volume": 13853569.0}, {"date": "2011-09-02", "close": 3.03, "volume": 14159207.0}, {"date": "2011-09-05", "close": 2.97, "volume": 15910100.0}, {"date": "2011-09-06", "close": 2.92, "volume": 18577926.0}, {"date": "2011-09-07", "close": 2.94, "volume": 13669365.0}, {"date": "2011-09-08", "close": 2.95, "volume": 12075561.0}, {"date": "2011-09-09", "close": 2.91, "volume": 5555866.0}, {"date": "2011-09-12", "close": 2.8, "volume": 10049814.0}, {"date": "2011-09-13", "close": 2.8, "volume": 14062663.0}, {"date": "2011-09-14", "close": 2.8, "volume": 11656960.0}, {"date": "2011-09-15", "close": 2.84, "volume": 14120385.0}, {"date": "2011-09-16", "close": 2.96, "volume": 9642037.0}, {"date": "2011-09-19", "close": 2.86, "volume": 5192902.0}, {"date": "2011-09-20", "close": 2.81, "volume": 7844089.0}, {"date": "2011-09-21", "close": 2.84, "volume": 14155946.0}, {"date": "2011-09-22", "close": 2.8, "volume": 11957997.0}, {"date": "2011-09-23", "close": 2.73, "volume": 16030633.0}, {"date": "2011-09-26", "close": 2.75, "volume": 10210901.0}, {"date": "2011-09-27", "close": 2.81, "volume": 13453133.0}, {"date": "2011-09-28", "close": 2.94, "volume": 10860246.0}, {"date": "2011-09-29", "close": 2.87, "volume": 10638014.0}, {"date": "2011-09-30", "close": 2.91, "volume": 13604446.0}, {"date": "2011-10-03", "close": 2.86, "volume": 5347220.0}, {"date": "2011-10-04", "close": 2.96, "volume": 18189736.0}, {"date": "2011-10-05", "close": 2.97, "volume": 12655855.0}, {"date": "2011-10-06", "close": 2.99, "volume": 10382821.0}, {"date": "2011-10-07", "close": 3.03, "volume": 12773032.0}, {"date": "2011-10-10", "close": 3.06, "volume": 7767057.0}, {"date": "2011-10-11", "close": 3.01, "volume": 10001702.0}, {"date": "2011-10-12", "close": 3.02, "volume": 15405139.0}, {"date": "2011-10-13", "close": 3.08, "volume": 10306264.0}, {"date": "2011-10-14", "close": 3.03, "volume": 5775663.0}, {"date": "2011-10-17", "close": 3.12, "volume": 5140377.0}, {"date": "2011-10-18", "close": 3.06, "volume": 7754159.0}, {"date": "2011-10-19", "close": 3.11, "volume": 8981492.0}, {"date": "2011-10-20", "close": 3.1, "volume": 5627010.0}, {"date": "2011-10-21", "close": 3.16, "volume": 10435190.0}, {"date": "2011-10-24", "close": 3.23, "volume": 4925103.0}, {"date": "2011-10-25", "close": 3.14, "volume": 10426944.0}, {"date": "2011-10-26", "close": 3.13, "volume": 6666927.0}, {"date": "2011-10-27", "close": 3.21, "volume": 7219944.0}, {"date": "2011-10-28", "close": 3.17, "volume": 15109238.0}, {"date": "2011-10-31", "close": 3.16, "volume": 13175291.0}, {"date": "2011-11-01", "close": 3.13, "volume": 6251466.0}, {"date": "2011-11-02", "close": 3.1, "volume": 9781251.0}, {"date": "2011-11-03", "close": 3.1, "volume": 7733397.0}, {"date": "2011-11-04", "close": 3.23, "volume": 10844179.0}, {"date": "2011-11-07", "close": 3.23, "volume": 7349183.0}, {"date": "2011-11-08", "close": 3.24, "volume": 4809632.0}, {"date": "2011-11-09", "close": 3.31, "volume": 7026777.0}, {"date": "2011-11-10", "close": 3.24, "volume": 10158806.0}, {"date": "2011-11-11", "close": 3.31, "volume": 3750202.0}, {"date": "2011-11-14", "close": 3.29, "volume": 6575433.0}, {"date": "2011-11-15", "close": 3.23, "volume": 5909397.0}, {"date": "2011-11-16", "close": 3.19, "volume": 9770671.0}, {"date": "2011-11-17", "close": 3.18, "volume": 6217193.0}, {"date": "2011-11-18", "close": 3.16, "volume": 7826311.0}, {"date": "2011-11-21", "close": 3.13, "volume": 11888957.0}, {"date": "2011-11-22", "close": 3.1, "volume": 9095459.0}, {"date": "2011-11-23", "close": 3.14, "volume": 9725946.0}, {"date": "2011-11-24", "close": 3.25, "volume": 14825759.0}, {"date": "2011-11-25", "close": 3.31, "volume": 13202641.0}, {"date": "2011-11-28", "close": 3.25, "volume": 10556924.0}, {"date": "2011-11-29", "close": 3.32, "volume": 10055948.0}, {"date": "2011-11-30", "close": 3.39, "volume": 12023906.0}, {"date": "2011-12-01", "close": 3.4, "volume": 10824774.0}, {"date": "2011-12-02", "close": 3.41, "volume": 13006129.0}, {"date": "2011-12-05", "close": 3.45, "volume": 20078483.0}, {"date": "2011-12-06", "close": 3.41, "volume": 13566695.0}, {"date": "2011-12-07", "close": 3.47, "volume": 7291641.0}, {"date": "2011-12-08", "close": 3.52, "volume": 13444387.0}, {"date": "2011-12-09", "close": 3.36, "volume": 14656692.0}, {"date": "2011-12-12", "close": 3.37, "volume": 5560940.0}, {"date": "2011-12-13", "close": 3.37, "volume": 8430718.0}, {"date": "2011-12-14", "close": 3.3, "volume": 7570274.0}, {"date": "2011-12-15", "close": 3.34, "volume": 17119893.0}, {"date": "2011-12-16", "close": 3.42, "volume": 11251128.0}, {"date": "2011-12-19", "close": 3.35, "volume": 17847967.0}, {"date": "2011-12-20", "close": 3.34, "volume": 13577159.0}, {"date": "2011-12-21", "close": 3.38, "volume": 12088507.0}, {"date": "2011-12-22", "close": 3.23, "volume": 13010083.0}, {"date": "2011-12-23", "close": 3.26, "volume": 5503389.0}, {"date": "2011-12-28", "close": 3.23, "volume": 5436669.0}, {"date": "2011-12-29", "close": 3.25, "volume": 5386359.0}, {"date": "2011-12-30", "close": 3.19, "volume": 3738828.0}, {"date": "2012-01-03", "close": 3.24, "volume": 5059122.0}, {"date": "2012-01-04", "close": 3.38, "volume": 7777911.0}, {"date": "2012-01-05", "close": 3.41, "volume": 12381377.0}, {"date": "2012-01-06", "close": 3.31, "volume": 6145492.0}, {"date": "2012-01-09", "close": 3.29, "volume": 5347035.0}, {"date": "2012-01-10", "close": 3.37, "volume": 6919227.0}, {"date": "2012-01-11", "close": 3.32, "volume": 6999032.0}, {"date": "2012-01-12", "close": 3.36, "volume": 6938983.0}, {"date": "2012-01-13", "close": 3.41, "volume": 5482048.0}, {"date": "2012-01-16", "close": 3.34, "volume": 4464247.0}, {"date": "2012-01-17", "close": 3.4, "volume": 5299497.0}, {"date": "2012-01-18", "close": 3.37, "volume": 6359677.0}, {"date": "2012-01-19", "close": 3.32, "volume": 6797495.0}, {"date": "2012-01-20", "close": 3.37, "volume": 12614392.0}, {"date": "2012-01-23", "close": 3.35, "volume": 6261369.0}, {"date": "2012-01-24", "close": 3.38, "volume": 6302460.0}, {"date": "2012-01-25", "close": 3.39, "volume": 8929099.0}, {"date": "2012-01-27", "close": 3.39, "volume": 10751617.0}, {"date": "2012-01-30", "close": 3.35, "volume": 9354766.0}, {"date": "2012-01-31", "close": 3.36, "volume": 5008959.0}, {"date": "2012-02-01", "close": 3.32, "volume": 8270057.0}, {"date": "2012-02-02", "close": 3.34, "volume": 8668855.0}, {"date": "2012-02-03", "close": 3.34, "volume": 5132982.0}, {"date": "2012-02-06", "close": 3.36, "volume": 4091949.0}, {"date": "2012-02-07", "close": 3.28, "volume": 10551251.0}, {"date": "2012-02-08", "close": 3.27, "volume": 9103711.0}, {"date": "2012-02-09", "close": 3.21, "volume": 14353042.0}, {"date": "2012-02-10", "close": 3.18, "volume": 20284643.0}, {"date": "2012-02-13", "close": 3.15, "volume": 17707834.0}, {"date": "2012-02-14", "close": 3.18, "volume": 11665259.0}, {"date": "2012-02-15", "close": 3.21, "volume": 7205101.0}, {"date": "2012-02-16", "close": 3.19, "volume": 12374436.0}, {"date": "2012-02-17", "close": 3.18, "volume": 9101299.0}, {"date": "2012-02-20", "close": 3.17, "volume": 7718677.0}, {"date": "2012-02-21", "close": 3.16, "volume": 10366548.0}, {"date": "2012-02-22", "close": 3.08, "volume": 23605960.0}, {"date": "2012-02-23", "close": 3.1, "volume": 12675426.0}, {"date": "2012-02-24", "close": 3.12, "volume": 9456274.0}, {"date": "2012-02-27", "close": 3.1, "volume": 8729685.0}, {"date": "2012-02-28", "close": 3.11, "volume": 16203317.0}, {"date": "2012-02-29", "close": 3.17, "volume": 18275307.0}, {"date": "2012-03-01", "close": 3.17, "volume": 9314355.0}, {"date": "2012-03-02", "close": 3.16, "volume": 6487039.0}, {"date": "2012-03-05", "close": 3.17, "volume": 5550699.0}, {"date": "2012-03-06", "close": 3.09, "volume": 14822152.0}, {"date": "2012-03-07", "close": 3.05, "volume": 10419392.0}, {"date": "2012-03-08", "close": 3.09, "volume": 7668014.0}, {"date": "2012-03-09", "close": 3.08, "volume": 9219072.0}, {"date": "2012-03-12", "close": 3.05, "volume": 7423677.0}, {"date": "2012-03-13", "close": 3.07, "volume": 13051286.0}, {"date": "2012-03-14", "close": 3.16, "volume": 12717644.0}, {"date": "2012-03-15", "close": 3.15, "volume": 18202761.0}, {"date": "2012-03-16", "close": 3.08, "volume": 29238491.0}, {"date": "2012-03-19", "close": 3.11, "volume": 9389493.0}, {"date": "2012-03-20", "close": 3.15, "volume": 11064257.0}, {"date": "2012-03-21", "close": 3.14, "volume": 6737930.0}, {"date": "2012-03-22", "close": 3.19, "volume": 8219809.0}, {"date": "2012-03-23", "close": 3.19, "volume": 7859651.0}, {"date": "2012-03-26", "close": 3.14, "volume": 5165474.0}, {"date": "2012-03-27", "close": 3.0, "volume": 50152423.0}, {"date": "2012-03-28", "close": 3.0, "volume": 26127932.0}, {"date": "2012-03-29", "close": 3.0, "volume": 10092009.0}, {"date": "2012-03-30", "close": 2.94, "volume": 39293332.0}, {"date": "2012-04-02", "close": 2.94, "volume": 10387287.0}, {"date": "2012-04-03", "close": 2.95, "volume": 12089596.0}, {"date": "2012-04-04", "close": 3.0, "volume": 7484410.0}, {"date": "2012-04-05", "close": 2.99, "volume": 7134002.0}, {"date": "2012-04-10", "close": 2.94, "volume": 9559823.0}, {"date": "2012-04-11", "close": 2.92, "volume": 7742504.0}, {"date": "2012-04-12", "close": 2.94, "volume": 8213254.0}, {"date": "2012-04-13", "close": 2.99, "volume": 9576084.0}, {"date": "2012-04-16", "close": 2.96, "volume": 5094889.0}, {"date": "2012-04-17", "close": 2.94, "volume": 5338820.0}, {"date": "2012-04-18", "close": 3.01, "volume": 7903418.0}, {"date": "2012-04-19", "close": 3.05, "volume": 10765943.0}, {"date": "2012-04-20", "close": 3.06, "volume": 5963474.0}, {"date": "2012-04-23", "close": 3.04, "volume": 7049617.0}, {"date": "2012-04-24", "close": 3.12, "volume": 11003823.0}, {"date": "2012-04-26", "close": 3.05, "volume": 10032053.0}, {"date": "2012-04-27", "close": 3.07, "volume": 8823326.0}, {"date": "2012-04-30", "close": 3.1, "volume": 7682340.0}, {"date": "2012-05-01", "close": 3.12, "volume": 19152577.0}, {"date": "2012-05-02", "close": 3.25, "volume": 25654071.0}, {"date": "2012-05-03", "close": 3.29, "volume": 30339550.0}, {"date": "2012-05-04", "close": 3.22, "volume": 17708455.0}, {"date": "2012-05-07", "close": 3.2, "volume": 12555831.0}, {"date": "2012-05-08", "close": 3.23, "volume": 13840651.0}, {"date": "2012-05-09", "close": 3.23, "volume": 10690848.0}, {"date": "2012-05-10", "close": 3.18, "volume": 14828973.0}, {"date": "2012-05-11", "close": 3.24, "volume": 9132633.0}, {"date": "2012-05-14", "close": 3.29, "volume": 6533746.0}, {"date": "2012-05-15", "close": 3.32, "volume": 14034458.0}, {"date": "2012-05-16", "close": 3.23, "volume": 8680505.0}, {"date": "2012-05-17", "close": 3.22, "volume": 9493855.0}, {"date": "2012-05-18", "close": 3.16, "volume": 6085416.0}, {"date": "2012-05-21", "close": 3.15, "volume": 6300094.0}, {"date": "2012-05-22", "close": 3.19, "volume": 15829948.0}, {"date": "2012-05-23", "close": 3.2, "volume": 7781892.0}, {"date": "2012-05-24", "close": 3.15, "volume": 9241957.0}, {"date": "2012-05-25", "close": 3.19, "volume": 9050953.0}, {"date": "2012-05-28", "close": 3.27, "volume": 11482562.0}, {"date": "2012-05-29", "close": 3.21, "volume": 6393797.0}, {"date": "2012-05-30", "close": 3.21, "volume": 10022595.0}, {"date": "2012-05-31", "close": 3.19, "volume": 15616679.0}, {"date": "2012-06-01", "close": 3.21, "volume": 7338847.0}, {"date": "2012-06-04", "close": 3.17, "volume": 7511882.0}, {"date": "2012-06-05", "close": 3.15, "volume": 14290807.0}, {"date": "2012-06-06", "close": 3.23, "volume": 7837501.0}, {"date": "2012-06-07", "close": 3.25, "volume": 5480169.0}, {"date": "2012-06-08", "close": 3.23, "volume": 7049646.0}, {"date": "2012-06-12", "close": 3.2, "volume": 11140998.0}, {"date": "2012-06-13", "close": 3.21, "volume": 7792817.0}, {"date": "2012-06-14", "close": 3.22, "volume": 9471526.0}, {"date": "2012-06-15", "close": 3.2, "volume": 23179780.0}, {"date": "2012-06-18", "close": 3.28, "volume": 13023734.0}, {"date": "2012-06-19", "close": 3.3, "volume": 6377122.0}, {"date": "2012-06-20", "close": 3.28, "volume": 11293114.0}, {"date": "2012-06-21", "close": 3.25, "volume": 15755442.0}, {"date": "2012-06-22", "close": 3.29, "volume": 18021541.0}, {"date": "2012-06-25", "close": 3.18, "volume": 17774657.0}, {"date": "2012-06-26", "close": 3.12, "volume": 13652354.0}, {"date": "2012-06-27", "close": 3.15, "volume": 7729437.0}, {"date": "2012-06-28", "close": 3.1, "volume": 10425583.0}, {"date": "2012-06-29", "close": 3.08, "volume": 14059327.0}, {"date": "2012-07-02", "close": 3.17, "volume": 9143158.0}, {"date": "2012-07-03", "close": 3.13, "volume": 7266710.0}, {"date": "2012-07-04", "close": 3.17, "volume": 4080547.0}, {"date": "2012-07-05", "close": 3.12, "volume": 4258269.0}, {"date": "2012-07-06", "close": 3.09, "volume": 3251397.0}, {"date": "2012-07-09", "close": 3.11, "volume": 6130501.0}, {"date": "2012-07-10", "close": 3.13, "volume": 8715230.0}, {"date": "2012-07-11", "close": 3.16, "volume": 12209334.0}, {"date": "2012-07-12", "close": 3.09, "volume": 13018473.0}, {"date": "2012-07-13", "close": 3.15, "volume": 10362470.0}, {"date": "2012-07-16", "close": 3.16, "volume": 5905123.0}, {"date": "2012-07-17", "close": 3.17, "volume": 4045129.0}, {"date": "2012-07-18", "close": 3.19, "volume": 9299708.0}, {"date": "2012-07-19", "close": 3.23, "volume": 10220005.0}, {"date": "2012-07-20", "close": 3.22, "volume": 8118751.0}, {"date": "2012-07-23", "close": 3.19, "volume": 4554566.0}, {"date": "2012-07-24", "close": 3.2, "volume": 4859166.0}, {"date": "2012-07-25", "close": 3.18, "volume": 15216829.0}, {"date": "2012-07-26", "close": 3.21, "volume": 12290651.0}, {"date": "2012-07-27", "close": 3.24, "volume": 16897696.0}, {"date": "2012-07-30", "close": 3.33, "volume": 7382524.0}, {"date": "2012-07-31", "close": 3.35, "volume": 16451615.0}, {"date": "2012-08-01", "close": 3.37, "volume": 11729972.0}, {"date": "2012-08-02", "close": 3.37, "volume": 9549822.0}, {"date": "2012-08-03", "close": 3.38, "volume": 8673141.0}, {"date": "2012-08-06", "close": 3.4, "volume": 5234244.0}, {"date": "2012-08-07", "close": 3.41, "volume": 4473303.0}, {"date": "2012-08-08", "close": 3.24, "volume": 29386957.0}, {"date": "2012-08-09", "close": 3.21, "volume": 11219280.0}, {"date": "2012-08-10", "close": 3.19, "volume": 7303942.0}, {"date": "2012-08-13", "close": 3.23, "volume": 10545423.0}, {"date": "2012-08-14", "close": 3.2, "volume": 11879019.0}, {"date": "2012-08-15", "close": 3.2, "volume": 7800697.0}, {"date": "2012-08-16", "close": 3.19, "volume": 7448810.0}, {"date": "2012-08-17", "close": 3.22, "volume": 6349380.0}, {"date": "2012-08-20", "close": 3.21, "volume": 5840675.0}, {"date": "2012-08-21", "close": 3.19, "volume": 12011061.0}, {"date": "2012-08-22", "close": 3.21, "volume": 5500637.0}, {"date": "2012-08-23", "close": 3.18, "volume": 11375311.0}, {"date": "2012-08-24", "close": 3.16, "volume": 3852829.0}, {"date": "2012-08-27", "close": 3.14, "volume": 10392125.0}, {"date": "2012-08-28", "close": 3.14, "volume": 9099226.0}, {"date": "2012-08-29", "close": 3.16, "volume": 10570374.0}, {"date": "2012-08-30", "close": 3.17, "volume": 15220938.0}, {"date": "2012-08-31", "close": 3.18, "volume": 19938502.0}, {"date": "2012-09-03", "close": 3.25, "volume": 7566607.0}, {"date": "2012-09-04", "close": 3.24, "volume": 8601995.0}, {"date": "2012-09-05", "close": 3.31, "volume": 13392532.0}, {"date": "2012-09-06", "close": 3.36, "volume": 10001210.0}, {"date": "2012-09-07", "close": 3.35, "volume": 10969982.0}, {"date": "2012-09-10", "close": 3.32, "volume": 7124387.0}, {"date": "2012-09-11", "close": 3.32, "volume": 6829100.0}, {"date": "2012-09-12", "close": 3.34, "volume": 11307298.0}, {"date": "2012-09-13", "close": 3.32, "volume": 4215645.0}, {"date": "2012-09-14", "close": 3.32, "volume": 4292978.0}, {"date": "2012-09-17", "close": 3.32, "volume": 3533778.0}, {"date": "2012-09-18", "close": 3.28, "volume": 4544172.0}, {"date": "2012-09-19", "close": 3.25, "volume": 11768195.0}, {"date": "2012-09-20", "close": 3.3, "volume": 15598057.0}, {"date": "2012-09-21", "close": 3.26, "volume": 8186421.0}, {"date": "2012-09-24", "close": 3.26, "volume": 7390278.0}, {"date": "2012-09-25", "close": 3.29, "volume": 4230195.0}, {"date": "2012-09-26", "close": 3.33, "volume": 4633230.0}, {"date": "2012-09-27", "close": 3.33, "volume": 7813323.0}, {"date": "2012-09-28", "close": 3.34, "volume": 14921024.0}, {"date": "2012-10-01", "close": 3.31, "volume": 5154054.0}, {"date": "2012-10-02", "close": 3.42, "volume": 10291924.0}, {"date": "2012-10-03", "close": 3.5, "volume": 17815149.0}, {"date": "2012-10-04", "close": 3.49, "volume": 19614142.0}, {"date": "2012-10-05", "close": 3.49, "volume": 7495512.0}, {"date": "2012-10-08", "close": 3.48, "volume": 6375672.0}, {"date": "2012-10-09", "close": 3.55, "volume": 7777434.0}, {"date": "2012-10-10", "close": 3.6, "volume": 14673620.0}, {"date": "2012-10-11", "close": 3.6, "volume": 9624415.0}, {"date": "2012-10-12", "close": 3.62, "volume": 8419622.0}, {"date": "2012-10-15", "close": 3.59, "volume": 6029028.0}, {"date": "2012-10-16", "close": 3.55, "volume": 13343354.0}, {"date": "2012-10-17", "close": 3.42, "volume": 48228903.0}, {"date": "2012-10-18", "close": 3.42, "volume": 17939036.0}, {"date": "2012-10-19", "close": 3.46, "volume": 9320318.0}, {"date": "2012-10-22", "close": 3.44, "volume": 8770519.0}, {"date": "2012-10-23", "close": 3.5, "volume": 9258066.0}, {"date": "2012-10-24", "close": 3.45, "volume": 16615721.0}, {"date": "2012-10-25", "close": 3.54, "volume": 12960785.0}, {"date": "2012-10-26", "close": 3.47, "volume": 9513633.0}, {"date": "2012-10-29", "close": 3.49, "volume": 3349065.0}, {"date": "2012-10-30", "close": 3.47, "volume": 5883805.0}, {"date": "2012-10-31", "close": 3.46, "volume": 14480630.0}, {"date": "2012-11-01", "close": 3.45, "volume": 8763338.0}, {"date": "2012-11-02", "close": 3.44, "volume": 11753110.0}, {"date": "2012-11-05", "close": 3.48, "volume": 4140402.0}, {"date": "2012-11-06", "close": 3.5, "volume": 10542861.0}, {"date": "2012-11-07", "close": 3.49, "volume": 11715451.0}, {"date": "2012-11-08", "close": 3.47, "volume": 10156448.0}, {"date": "2012-11-09", "close": 3.43, "volume": 6803760.0}, {"date": "2012-11-12", "close": 3.41, "volume": 6727520.0}, {"date": "2012-11-13", "close": 3.37, "volume": 9893624.0}, {"date": "2012-11-14", "close": 3.37, "volume": 8085878.0}, {"date": "2012-11-15", "close": 3.34, "volume": 4149348.0}, {"date": "2012-11-16", "close": 3.35, "volume": 6451841.0}, {"date": "2012-11-19", "close": 3.38, "volume": 2932181.0}, {"date": "2012-11-20", "close": 3.4, "volume": 3777350.0}, {"date": "2012-11-21", "close": 3.38, "volume": 5380370.0}, {"date": "2012-11-22", "close": 3.43, "volume": 6663062.0}, {"date": "2012-11-23", "close": 3.45, "volume": 1786294.0}, {"date": "2012-11-26", "close": 3.44, "volume": 3045052.0}, {"date": "2012-11-27", "close": 3.41, "volume": 5190266.0}, {"date": "2012-11-28", "close": 3.38, "volume": 6287606.0}, {"date": "2012-11-29", "close": 3.43, "volume": 7283359.0}, {"date": "2012-11-30", "close": 3.39, "volume": 16498778.0}, {"date": "2012-12-03", "close": 3.4, "volume": 12008996.0}, {"date": "2012-12-04", "close": 3.38, "volume": 13553655.0}, {"date": "2012-12-05", "close": 3.4, "volume": 10354877.0}, {"date": "2012-12-06", "close": 3.38, "volume": 10885796.0}, {"date": "2012-12-07", "close": 3.43, "volume": 8697437.0}, {"date": "2012-12-10", "close": 3.43, "volume": 7504813.0}, {"date": "2012-12-11", "close": 3.41, "volume": 5498831.0}, {"date": "2012-12-12", "close": 3.34, "volume": 12050327.0}, {"date": "2012-12-13", "close": 3.38, "volume": 7987091.0}, {"date": "2012-12-14", "close": 3.39, "volume": 5327404.0}, {"date": "2012-12-17", "close": 3.45, "volume": 6156190.0}, {"date": "2012-12-18", "close": 3.46, "volume": 10027675.0}, {"date": "2012-12-19", "close": 3.52, "volume": 14209073.0}, {"date": "2012-12-20", "close": 3.56, "volume": 19360545.0}, {"date": "2012-12-21", "close": 3.51, "volume": 13906783.0}, {"date": "2012-12-24", "close": 3.54, "volume": 1296152.0}, {"date": "2012-12-27", "close": 3.53, "volume": 3188854.0}, {"date": "2012-12-28", "close": 3.55, "volume": 5057954.0}, {"date": "2012-12-31", "close": 3.53, "volume": 2510212.0}, {"date": "2013-01-02", "close": 3.59, "volume": 4889702.0}, {"date": "2013-01-03", "close": 3.58, "volume": 4754113.0}, {"date": "2013-01-04", "close": 3.53, "volume": 4668264.0}, {"date": "2013-01-07", "close": 3.51, "volume": 4188900.0}, {"date": "2013-01-08", "close": 3.43, "volume": 5323716.0}, {"date": "2013-01-09", "close": 3.49, "volume": 6584877.0}, {"date": "2013-01-10", "close": 3.51, "volume": 6599636.0}, {"date": "2013-01-11", "close": 3.48, "volume": 3556320.0}, {"date": "2013-01-14", "close": 3.53, "volume": 9809917.0}, {"date": "2013-01-15", "close": 3.54, "volume": 6253096.0}, {"date": "2013-01-16", "close": 3.55, "volume": 7957602.0}, {"date": "2013-01-17", "close": 3.57, "volume": 13521907.0}, {"date": "2013-01-18", "close": 3.53, "volume": 12358432.0}, {"date": "2013-01-21", "close": 3.52, "volume": 9628462.0}, {"date": "2013-01-22", "close": 3.54, "volume": 7439932.0}, {"date": "2013-01-23", "close": 3.53, "volume": 6828795.0}, {"date": "2013-01-24", "close": 3.49, "volume": 11660935.0}, {"date": "2013-01-25", "close": 3.51, "volume": 6001540.0}, {"date": "2013-01-29", "close": 3.48, "volume": 11293874.0}, {"date": "2013-01-30", "close": 3.48, "volume": 6315258.0}, {"date": "2013-01-31", "close": 3.45, "volume": 11320882.0}, {"date": "2013-02-01", "close": 3.46, "volume": 12531222.0}, {"date": "2013-02-04", "close": 3.48, "volume": 5735348.0}, {"date": "2013-02-05", "close": 3.5, "volume": 8874614.0}, {"date": "2013-02-06", "close": 3.5, "volume": 13699764.0}, {"date": "2013-02-07", "close": 3.45, "volume": 15142787.0}, {"date": "2013-02-08", "close": 3.41, "volume": 13752143.0}, {"date": "2013-02-11", "close": 3.43, "volume": 16975573.0}, {"date": "2013-02-12", "close": 3.48, "volume": 17069619.0}, {"date": "2013-02-13", "close": 3.66, "volume": 36772442.0}, {"date": "2013-02-14", "close": 3.58, "volume": 24730609.0}, {"date": "2013-02-15", "close": 3.57, "volume": 15799065.0}, {"date": "2013-02-18", "close": 3.59, "volume": 8941968.0}, {"date": "2013-02-19", "close": 3.67, "volume": 6856962.0}, {"date": "2013-02-20", "close": 3.74, "volume": 13185252.0}, {"date": "2013-02-21", "close": 3.7, "volume": 7076916.0}, {"date": "2013-02-22", "close": 3.67, "volume": 7119146.0}, {"date": "2013-02-25", "close": 3.73, "volume": 8175206.0}, {"date": "2013-02-26", "close": 3.65, "volume": 13593938.0}, {"date": "2013-02-27", "close": 3.7, "volume": 12149871.0}, {"date": "2013-02-28", "close": 3.76, "volume": 9845361.0}, {"date": "2013-03-01", "close": 3.72, "volume": 4880757.0}, {"date": "2013-03-04", "close": 3.76, "volume": 5952585.0}, {"date": "2013-03-05", "close": 3.79, "volume": 13107705.0}, {"date": "2013-03-06", "close": 3.8, "volume": 8130625.0}, {"date": "2013-03-07", "close": 3.74, "volume": 9901989.0}, {"date": "2013-03-08", "close": 3.72, "volume": 8007369.0}, {"date": "2013-03-11", "close": 3.77, "volume": 6502047.0}, {"date": "2013-03-12", "close": 3.79, "volume": 7632756.0}, {"date": "2013-03-13", "close": 3.79, "volume": 9388390.0}, {"date": "2013-03-14", "close": 3.75, "volume": 13655514.0}, {"date": "2013-03-15", "close": 3.85, "volume": 15302675.0}, {"date": "2013-03-18", "close": 3.82, "volume": 8000646.0}, {"date": "2013-03-19", "close": 3.77, "volume": 8277830.0}, {"date": "2013-03-20", "close": 3.75, "volume": 7339148.0}, {"date": "2013-03-21", "close": 3.76, "volume": 12596756.0}, {"date": "2013-03-22", "close": 3.75, "volume": 4808653.0}, {"date": "2013-03-25", "close": 3.75, "volume": 6262847.0}, {"date": "2013-03-26", "close": 3.67, "volume": 5989225.0}, {"date": "2013-03-27", "close": 3.73, "volume": 13488902.0}, {"date": "2013-03-28", "close": 3.65, "volume": 24414819.0}, {"date": "2013-04-02", "close": 3.77, "volume": 10037516.0}, {"date": "2013-04-03", "close": 3.75, "volume": 6176734.0}, {"date": "2013-04-04", "close": 3.74, "volume": 6007493.0}, {"date": "2013-04-05", "close": 3.73, "volume": 14061765.0}, {"date": "2013-04-08", "close": 3.73, "volume": 3912756.0}, {"date": "2013-04-09", "close": 3.75, "volume": 7921092.0}, {"date": "2013-04-10", "close": 3.74, "volume": 12840350.0}, {"date": "2013-04-11", "close": 3.78, "volume": 13918427.0}, {"date": "2013-04-12", "close": 3.85, "volume": 8676239.0}, {"date": "2013-04-15", "close": 3.85, "volume": 4743361.0}, {"date": "2013-04-16", "close": 3.83, "volume": 8584405.0}, {"date": "2013-04-17", "close": 3.9, "volume": 7067861.0}, {"date": "2013-04-18", "close": 3.83, "volume": 24622301.0}, {"date": "2013-04-19", "close": 3.84, "volume": 12390062.0}, {"date": "2013-04-22", "close": 3.81, "volume": 7058321.0}, {"date": "2013-04-23", "close": 3.87, "volume": 7584997.0}, {"date": "2013-04-24", "close": 3.92, "volume": 14757205.0}, {"date": "2013-04-26", "close": 3.79, "volume": 13399368.0}, {"date": "2013-04-29", "close": 3.86, "volume": 7704456.0}, {"date": "2013-04-30", "close": 3.87, "volume": 13871021.0}, {"date": "2013-05-01", "close": 3.84, "volume": 6077748.0}, {"date": "2013-05-02", "close": 3.9, "volume": 7220833.0}, {"date": "2013-05-03", "close": 3.85, "volume": 4310210.0}, {"date": "2013-05-06", "close": 3.84, "volume": 4948991.0}, {"date": "2013-05-07", "close": 3.78, "volume": 13518744.0}, {"date": "2013-05-08", "close": 3.82, "volume": 4830635.0}, {"date": "2013-05-09", "close": 3.79, "volume": 13344454.0}, {"date": "2013-05-10", "close": 3.82, "volume": 5763257.0}, {"date": "2013-05-13", "close": 3.89, "volume": 13316121.0}, {"date": "2013-05-14", "close": 3.95, "volume": 7655889.0}, {"date": "2013-05-15", "close": 3.9, "volume": 12217451.0}, {"date": "2013-05-16", "close": 3.89, "volume": 7122652.0}, {"date": "2013-05-17", "close": 3.89, "volume": 11493767.0}, {"date": "2013-05-20", "close": 3.92, "volume": 5169519.0}, {"date": "2013-05-21", "close": 3.98, "volume": 7761995.0}, {"date": "2013-05-22", "close": 3.87, "volume": 37411334.0}, {"date": "2013-05-23", "close": 3.78, "volume": 16203757.0}, {"date": "2013-05-24", "close": 3.7, "volume": 11015978.0}, {"date": "2013-05-27", "close": 3.72, "volume": 5411275.0}, {"date": "2013-05-28", "close": 3.75, "volume": 7884635.0}, {"date": "2013-05-29", "close": 3.76, "volume": 7519521.0}, {"date": "2013-05-30", "close": 3.66, "volume": 13954133.0}, {"date": "2013-05-31", "close": 3.65, "volume": 14002819.0}, {"date": "2013-06-03", "close": 3.62, "volume": 7215289.0}, {"date": "2013-06-04", "close": 3.62, "volume": 7520178.0}, {"date": "2013-06-05", "close": 3.55, "volume": 14699108.0}, {"date": "2013-06-06", "close": 3.59, "volume": 10771550.0}, {"date": "2013-06-07", "close": 3.61, "volume": 13909281.0}, {"date": "2013-06-11", "close": 3.53, "volume": 13279351.0}, {"date": "2013-06-12", "close": 3.51, "volume": 7845930.0}, {"date": "2013-06-13", "close": 3.44, "volume": 11488381.0}, {"date": "2013-06-14", "close": 3.52, "volume": 6214780.0}, {"date": "2013-06-17", "close": 3.58, "volume": 11924007.0}, {"date": "2013-06-18", "close": 3.6, "volume": 11811708.0}, {"date": "2013-06-19", "close": 3.65, "volume": 12326317.0}, {"date": "2013-06-20", "close": 3.53, "volume": 16002912.0}, {"date": "2013-06-21", "close": 3.57, "volume": 23082207.0}, {"date": "2013-06-24", "close": 3.43, "volume": 15439090.0}, {"date": "2013-06-25", "close": 3.35, "volume": 17463823.0}, {"date": "2013-06-26", "close": 3.43, "volume": 8080893.0}, {"date": "2013-06-27", "close": 3.47, "volume": 8968588.0}, {"date": "2013-06-28", "close": 3.48, "volume": 9279470.0}, {"date": "2013-07-01", "close": 3.42, "volume": 14506904.0}, {"date": "2013-07-02", "close": 3.52, "volume": 10204365.0}, {"date": "2013-07-03", "close": 3.45, "volume": 11724888.0}, {"date": "2013-07-04", "close": 3.45, "volume": 4537566.0}, {"date": "2013-07-05", "close": 3.53, "volume": 6493044.0}, {"date": "2013-07-08", "close": 3.45, "volume": 4882812.0}, {"date": "2013-07-09", "close": 3.52, "volume": 11855243.0}, {"date": "2013-07-10", "close": 3.5, "volume": 11094923.0}, {"date": "2013-07-11", "close": 3.51, "volume": 5990883.0}, {"date": "2013-07-12", "close": 3.51, "volume": 4446457.0}, {"date": "2013-07-15", "close": 3.5, "volume": 4370025.0}, {"date": "2013-07-16", "close": 3.55, "volume": 5276313.0}, {"date": "2013-07-17", "close": 3.54, "volume": 5945161.0}, {"date": "2013-07-18", "close": 3.53, "volume": 5794351.0}, {"date": "2013-07-19", "close": 3.49, "volume": 8240623.0}, {"date": "2013-07-22", "close": 3.49, "volume": 4610712.0}, {"date": "2013-07-23", "close": 3.54, "volume": 8159786.0}, {"date": "2013-07-24", "close": 3.63, "volume": 8373393.0}, {"date": "2013-07-25", "close": 3.71, "volume": 9484018.0}, {"date": "2013-07-26", "close": 3.67, "volume": 15885882.0}, {"date": "2013-07-29", "close": 3.69, "volume": 5339877.0}, {"date": "2013-07-30", "close": 3.67, "volume": 8496308.0}, {"date": "2013-07-31", "close": 3.58, "volume": 12443184.0}, {"date": "2013-08-01", "close": 3.59, "volume": 14996756.0}, {"date": "2013-08-02", "close": 3.62, "volume": 9309220.0}, {"date": "2013-08-05", "close": 3.6, "volume": 4166045.0}, {"date": "2013-08-06", "close": 3.72, "volume": 12306257.0}, {"date": "2013-08-07", "close": 3.73, "volume": 15707976.0}, {"date": "2013-08-08", "close": 3.79, "volume": 8071506.0}, {"date": "2013-08-09", "close": 3.78, "volume": 6765420.0}, {"date": "2013-08-12", "close": 3.81, "volume": 5283063.0}, {"date": "2013-08-13", "close": 3.7, "volume": 22891633.0}, {"date": "2013-08-14", "close": 3.64, "volume": 12826429.0}, {"date": "2013-08-15", "close": 3.58, "volume": 18292084.0}, {"date": "2013-08-16", "close": 3.55, "volume": 8272021.0}, {"date": "2013-08-19", "close": 3.56, "volume": 5454827.0}, {"date": "2013-08-20", "close": 3.6, "volume": 11107808.0}, {"date": "2013-08-21", "close": 3.67, "volume": 10181490.0}, {"date": "2013-08-22", "close": 3.64, "volume": 7427114.0}, {"date": "2013-08-23", "close": 3.67, "volume": 9141863.0}, {"date": "2013-08-26", "close": 3.73, "volume": 17290712.0}, {"date": "2013-08-27", "close": 3.73, "volume": 16950392.0}, {"date": "2013-08-28", "close": 3.72, "volume": 7532271.0}, {"date": "2013-08-29", "close": 3.73, "volume": 8238653.0}, {"date": "2013-08-30", "close": 3.73, "volume": 21934407.0}, {"date": "2013-09-02", "close": 3.78, "volume": 11593129.0}, {"date": "2013-09-03", "close": 3.8, "volume": 14526286.0}, {"date": "2013-09-04", "close": 3.77, "volume": 4865586.0}, {"date": "2013-09-05", "close": 3.8, "volume": 9862177.0}, {"date": "2013-09-06", "close": 3.83, "volume": 7844735.0}, {"date": "2013-09-09", "close": 3.81, "volume": 5470797.0}, {"date": "2013-09-10", "close": 3.85, "volume": 9955769.0}, {"date": "2013-09-11", "close": 3.88, "volume": 8763343.0}, {"date": "2013-09-12", "close": 3.85, "volume": 7989612.0}, {"date": "2013-09-13", "close": 3.87, "volume": 7088196.0}, {"date": "2013-09-16", "close": 3.85, "volume": 6802653.0}, {"date": "2013-09-17", "close": 3.85, "volume": 6196937.0}, {"date": "2013-09-18", "close": 3.89, "volume": 7095856.0}, {"date": "2013-09-19", "close": 3.94, "volume": 14932978.0}, {"date": "2013-09-20", "close": 3.88, "volume": 8759153.0}, {"date": "2013-09-23", "close": 3.89, "volume": 4798853.0}, {"date": "2013-09-24", "close": 3.85, "volume": 5280621.0}, {"date": "2013-09-25", "close": 3.93, "volume": 7486057.0}, {"date": "2013-09-26", "close": 3.89, "volume": 5384001.0}, {"date": "2013-09-27", "close": 3.9, "volume": 3286594.0}, {"date": "2013-09-30", "close": 3.87, "volume": 8163412.0}, {"date": "2013-10-01", "close": 3.84, "volume": 9028638.0}, {"date": "2013-10-02", "close": 3.9, "volume": 6448993.0}, {"date": "2013-10-03", "close": 3.88, "volume": 4514412.0}, {"date": "2013-10-04", "close": 3.87, "volume": 2408682.0}, {"date": "2013-10-07", "close": 3.84, "volume": 3012287.0}, {"date": "2013-10-08", "close": 3.86, "volume": 7763552.0}, {"date": "2013-10-09", "close": 3.85, "volume": 4574210.0}, {"date": "2013-10-10", "close": 3.86, "volume": 4572906.0}, {"date": "2013-10-11", "close": 3.91, "volume": 4431116.0}, {"date": "2013-10-14", "close": 3.9, "volume": 2989479.0}, {"date": "2013-10-15", "close": 3.97, "volume": 18848114.0}, {"date": "2013-10-16", "close": 4.0, "volume": 9559451.0}, {"date": "2013-10-17", "close": 3.99, "volume": 6159278.0}, {"date": "2013-10-18", "close": 4.0, "volume": 9124311.0}, {"date": "2013-10-21", "close": 3.96, "volume": 3489985.0}, {"date": "2013-10-22", "close": 4.06, "volume": 13624987.0}, {"date": "2013-10-23", "close": 4.02, "volume": 8827486.0}, {"date": "2013-10-24", "close": 4.0, "volume": 4902060.0}, {"date": "2013-10-25", "close": 3.98, "volume": 8689230.0}, {"date": "2013-10-28", "close": 4.0, "volume": 14459499.0}, {"date": "2013-10-29", "close": 4.05, "volume": 8842493.0}, {"date": "2013-10-30", "close": 3.98, "volume": 11234611.0}, {"date": "2013-10-31", "close": 4.01, "volume": 8500992.0}, {"date": "2013-11-01", "close": 4.02, "volume": 3666227.0}, {"date": "2013-11-04", "close": 4.02, "volume": 4895344.0}, {"date": "2013-11-05", "close": 4.04, "volume": 5650761.0}, {"date": "2013-11-06", "close": 4.01, "volume": 5457001.0}, {"date": "2013-11-07", "close": 4.02, "volume": 5199235.0}, {"date": "2013-11-08", "close": 4.04, "volume": 5461069.0}, {"date": "2013-11-11", "close": 4.02, "volume": 5289678.0}, {"date": "2013-11-12", "close": 4.07, "volume": 4800225.0}, {"date": "2013-11-13", "close": 4.01, "volume": 6722008.0}, {"date": "2013-11-14", "close": 4.01, "volume": 7041288.0}, {"date": "2013-11-15", "close": 4.02, "volume": 6149942.0}, {"date": "2013-11-18", "close": 3.99, "volume": 6819791.0}, {"date": "2013-11-19", "close": 3.96, "volume": 7405773.0}, {"date": "2013-11-20", "close": 3.91, "volume": 10108486.0}, {"date": "2013-11-21", "close": 3.85, "volume": 14392622.0}, {"date": "2013-11-22", "close": 3.88, "volume": 7417551.0}, {"date": "2013-11-25", "close": 3.87, "volume": 12075774.0}, {"date": "2013-11-26", "close": 3.86, "volume": 18877795.0}, {"date": "2013-11-27", "close": 3.86, "volume": 5973167.0}, {"date": "2013-11-28", "close": 3.81, "volume": 9205699.0}, {"date": "2013-11-29", "close": 3.85, "volume": 6958472.0}, {"date": "2013-12-02", "close": 3.8, "volume": 8247655.0}, {"date": "2013-12-03", "close": 3.8, "volume": 8014719.0}, {"date": "2013-12-04", "close": 3.81, "volume": 8082992.0}, {"date": "2013-12-05", "close": 3.72, "volume": 10203101.0}, {"date": "2013-12-06", "close": 3.7, "volume": 6873096.0}, {"date": "2013-12-09", "close": 3.67, "volume": 8848193.0}, {"date": "2013-12-10", "close": 3.72, "volume": 13860754.0}, {"date": "2013-12-11", "close": 3.68, "volume": 6268613.0}, {"date": "2013-12-12", "close": 3.63, "volume": 8591874.0}, {"date": "2013-12-13", "close": 3.68, "volume": 7046347.0}, {"date": "2013-12-16", "close": 3.67, "volume": 8007273.0}, {"date": "2013-12-17", "close": 3.67, "volume": 7630122.0}, {"date": "2013-12-18", "close": 3.65, "volume": 10205786.0}, {"date": "2013-12-19", "close": 3.68, "volume": 13743610.0}, {"date": "2013-12-20", "close": 3.67, "volume": 18744504.0}, {"date": "2013-12-23", "close": 3.65, "volume": 9710694.0}, {"date": "2013-12-24", "close": 3.67, "volume": 3302414.0}, {"date": "2013-12-27", "close": 3.62, "volume": 3485830.0}, {"date": "2013-12-30", "close": 3.65, "volume": 4198317.0}, {"date": "2013-12-31", "close": 3.61, "volume": 3360205.0}, {"date": "2014-01-02", "close": 3.65, "volume": 3187085.0}, {"date": "2014-01-03", "close": 3.64, "volume": 3695066.0}, {"date": "2014-01-06", "close": 3.68, "volume": 6096846.0}, {"date": "2014-01-07", "close": 3.75, "volume": 6146080.0}, {"date": "2014-01-08", "close": 3.74, "volume": 6426816.0}, {"date": "2014-01-09", "close": 3.76, "volume": 5583823.0}, {"date": "2014-01-10", "close": 3.8, "volume": 5133772.0}, {"date": "2014-01-13", "close": 3.78, "volume": 5221260.0}, {"date": "2014-01-14", "close": 3.71, "volume": 9919664.0}, {"date": "2014-01-15", "close": 3.74, "volume": 6425402.0}, {"date": "2014-01-16", "close": 3.77, "volume": 4440645.0}, {"date": "2014-01-17", "close": 3.8, "volume": 8640029.0}, {"date": "2014-01-20", "close": 3.8, "volume": 3742768.0}, {"date": "2014-01-21", "close": 3.85, "volume": 4372425.0}, {"date": "2014-01-22", "close": 3.82, "volume": 4613523.0}, {"date": "2014-01-23", "close": 3.73, "volume": 6462904.0}, {"date": "2014-01-24", "close": 3.7, "volume": 5501780.0}, {"date": "2014-01-28", "close": 3.66, "volume": 8235756.0}, {"date": "2014-01-29", "close": 3.7, "volume": 5525434.0}, {"date": "2014-01-30", "close": 3.68, "volume": 5100267.0}, {"date": "2014-01-31", "close": 3.63, "volume": 8597479.0}, {"date": "2014-02-03", "close": 3.66, "volume": 4224463.0}, {"date": "2014-02-04", "close": 3.6, "volume": 9502079.0}, {"date": "2014-02-05", "close": 3.64, "volume": 11341007.0}, {"date": "2014-02-06", "close": 3.65, "volume": 7396937.0}, {"date": "2014-02-07", "close": 3.66, "volume": 7078844.0}, {"date": "2014-02-10", "close": 3.68, "volume": 4049761.0}, {"date": "2014-02-11", "close": 3.72, "volume": 6251971.0}, {"date": "2014-02-12", "close": 3.9, "volume": 15364179.0}, {"date": "2014-02-13", "close": 3.9, "volume": 5618604.0}, {"date": "2014-02-14", "close": 3.9, "volume": 6465525.0}, {"date": "2014-02-17", "close": 3.9, "volume": 4032075.0}, {"date": "2014-02-18", "close": 3.9, "volume": 8631296.0}, {"date": "2014-02-19", "close": 3.9, "volume": 8224818.0}, {"date": "2014-02-20", "close": 3.93, "volume": 12279076.0}, {"date": "2014-02-21", "close": 3.95, "volume": 11260484.0}, {"date": "2014-02-24", "close": 3.92, "volume": 8753490.0}, {"date": "2014-02-25", "close": 3.89, "volume": 6648492.0}, {"date": "2014-02-26", "close": 3.87, "volume": 5142080.0}, {"date": "2014-02-27", "close": 3.86, "volume": 5485504.0}, {"date": "2014-02-28", "close": 3.86, "volume": 9023223.0}, {"date": "2014-03-03", "close": 3.88, "volume": 5027756.0}, {"date": "2014-03-04", "close": 3.91, "volume": 4287845.0}, {"date": "2014-03-05", "close": 3.89, "volume": 5040572.0}, {"date": "2014-03-06", "close": 3.87, "volume": 4527222.0}, {"date": "2014-03-07", "close": 3.92, "volume": 6479369.0}, {"date": "2014-03-10", "close": 3.88, "volume": 3748240.0}, {"date": "2014-03-11", "close": 3.88, "volume": 4870407.0}, {"date": "2014-03-12", "close": 3.85, "volume": 6854207.0}, {"date": "2014-03-13", "close": 3.89, "volume": 5241456.0}, {"date": "2014-03-14", "close": 3.84, "volume": 6326114.0}, {"date": "2014-03-17", "close": 3.84, "volume": 4199915.0}, {"date": "2014-03-18", "close": 3.85, "volume": 6397179.0}, {"date": "2014-03-19", "close": 3.75, "volume": 29062757.0}, {"date": "2014-03-20", "close": 3.75, "volume": 17554434.0}, {"date": "2014-03-21", "close": 3.72, "volume": 11803942.0}, {"date": "2014-03-24", "close": 3.73, "volume": 8431033.0}, {"date": "2014-03-25", "close": 3.69, "volume": 7591681.0}, {"date": "2014-03-26", "close": 3.69, "volume": 8803847.0}, {"date": "2014-03-27", "close": 3.68, "volume": 8869381.0}, {"date": "2014-03-28", "close": 3.7, "volume": 11508865.0}, {"date": "2014-03-31", "close": 3.75, "volume": 9349862.0}, {"date": "2014-04-01", "close": 3.72, "volume": 4981214.0}, {"date": "2014-04-02", "close": 3.72, "volume": 6030767.0}, {"date": "2014-04-03", "close": 3.7, "volume": 6333829.0}, {"date": "2014-04-04", "close": 3.7, "volume": 3944719.0}, {"date": "2014-04-07", "close": 3.71, "volume": 3472848.0}, {"date": "2014-04-08", "close": 3.75, "volume": 5208512.0}, {"date": "2014-04-09", "close": 3.82, "volume": 11142599.0}, {"date": "2014-04-10", "close": 3.82, "volume": 7470561.0}, {"date": "2014-04-11", "close": 3.77, "volume": 7501505.0}, {"date": "2014-04-14", "close": 3.73, "volume": 4452468.0}, {"date": "2014-04-15", "close": 3.75, "volume": 5641334.0}, {"date": "2014-04-16", "close": 3.76, "volume": 4530972.0}, {"date": "2014-04-17", "close": 3.78, "volume": 3663615.0}, {"date": "2014-04-22", "close": 3.78, "volume": 4455626.0}, {"date": "2014-04-23", "close": 3.76, "volume": 6240218.0}, {"date": "2014-04-24", "close": 3.83, "volume": 6973346.0}, {"date": "2014-04-28", "close": 3.86, "volume": 6333202.0}, {"date": "2014-04-29", "close": 3.89, "volume": 11827972.0}, {"date": "2014-04-30", "close": 3.89, "volume": 7806449.0}, {"date": "2014-05-01", "close": 3.88, "volume": 7320549.0}, {"date": "2014-05-02", "close": 3.88, "volume": 4025534.0}, {"date": "2014-05-05", "close": 3.89, "volume": 2739943.0}, {"date": "2014-05-06", "close": 3.86, "volume": 3969839.0}, {"date": "2014-05-07", "close": 3.84, "volume": 9540235.0}, {"date": "2014-05-08", "close": 3.85, "volume": 7703900.0}, {"date": "2014-05-09", "close": 3.83, "volume": 6035517.0}, {"date": "2014-05-12", "close": 3.8, "volume": 4458980.0}, {"date": "2014-05-13", "close": 3.81, "volume": 9320012.0}, {"date": "2014-05-14", "close": 3.84, "volume": 7767495.0}, {"date": "2014-05-15", "close": 3.84, "volume": 6985057.0}, {"date": "2014-05-16", "close": 3.82, "volume": 4819260.0}, {"date": "2014-05-19", "close": 3.79, "volume": 4593937.0}, {"date": "2014-05-20", "close": 3.79, "volume": 5977294.0}, {"date": "2014-05-21", "close": 3.79, "volume": 5465700.0}, {"date": "2014-05-22", "close": 3.8, "volume": 5291439.0}, {"date": "2014-05-23", "close": 3.84, "volume": 5239267.0}, {"date": "2014-05-26", "close": 3.86, "volume": 2361787.0}, {"date": "2014-05-27", "close": 3.87, "volume": 5026070.0}, {"date": "2014-05-28", "close": 3.88, "volume": 9042722.0}, {"date": "2014-05-29", "close": 3.89, "volume": 9848840.0}, {"date": "2014-05-30", "close": 3.9, "volume": 13448927.0}, {"date": "2014-06-02", "close": 3.95, "volume": 7695992.0}, {"date": "2014-06-03", "close": 3.94, "volume": 9372121.0}, {"date": "2014-06-04", "close": 4.01, "volume": 16098026.0}, {"date": "2014-06-05", "close": 3.97, "volume": 10741832.0}, {"date": "2014-06-06", "close": 4.0, "volume": 5124676.0}, {"date": "2014-06-10", "close": 4.02, "volume": 12406180.0}, {"date": "2014-06-11", "close": 4.03, "volume": 6260493.0}, {"date": "2014-06-12", "close": 4.01, "volume": 4504143.0}, {"date": "2014-06-13", "close": 4.0, "volume": 4895899.0}, {"date": "2014-06-16", "close": 4.02, "volume": 5108009.0}, {"date": "2014-06-17", "close": 4.03, "volume": 8775384.0}, {"date": "2014-06-18", "close": 3.99, "volume": 9329334.0}, {"date": "2014-06-19", "close": 4.02, "volume": 12246170.0}, {"date": "2014-06-20", "close": 4.03, "volume": 17968326.0}, {"date": "2014-06-23", "close": 4.04, "volume": 7264298.0}, {"date": "2014-06-24", "close": 3.99, "volume": 10408116.0}, {"date": "2014-06-25", "close": 4.0, "volume": 10290350.0}, {"date": "2014-06-26", "close": 3.93, "volume": 19052778.0}, {"date": "2014-06-27", "close": 3.94, "volume": 6994741.0}, {"date": "2014-06-30", "close": 3.88, "volume": 8142592.0}, {"date": "2014-07-01", "close": 3.86, "volume": 9718782.0}, {"date": "2014-07-02", "close": 3.89, "volume": 6701536.0}, {"date": "2014-07-03", "close": 3.92, "volume": 5708274.0}, {"date": "2014-07-04", "close": 3.9, "volume": 6165937.0}, {"date": "2014-07-07", "close": 3.92, "volume": 4709456.0}, {"date": "2014-07-08", "close": 3.95, "volume": 5268159.0}, {"date": "2014-07-09", "close": 3.91, "volume": 4201130.0}, {"date": "2014-07-10", "close": 3.92, "volume": 4465359.0}, {"date": "2014-07-11", "close": 3.94, "volume": 4251902.0}, {"date": "2014-07-14", "close": 3.97, "volume": 4078099.0}, {"date": "2014-07-15", "close": 3.95, "volume": 4386799.0}, {"date": "2014-07-16", "close": 4.0, "volume": 4215988.0}, {"date": "2014-07-17", "close": 4.03, "volume": 11205280.0}, {"date": "2014-07-18", "close": 4.04, "volume": 11741670.0}, {"date": "2014-07-21", "close": 4.02, "volume": 4573317.0}, {"date": "2014-07-22", "close": 4.03, "volume": 5550821.0}, {"date": "2014-07-23", "close": 4.05, "volume": 6396937.0}, {"date": "2014-07-24", "close": 4.08, "volume": 3395629.0}, {"date": "2014-07-25", "close": 4.06, "volume": 7462961.0}, {"date": "2014-07-28", "close": 4.05, "volume": 5988281.0}, {"date": "2014-07-29", "close": 4.03, "volume": 5938166.0}, {"date": "2014-07-30", "close": 4.09, "volume": 9292225.0}, {"date": "2014-07-31", "close": 4.06, "volume": 5902766.0}, {"date": "2014-08-01", "close": 3.99, "volume": 6913117.0}, {"date": "2014-08-04", "close": 4.0, "volume": 5548769.0}, {"date": "2014-08-05", "close": 3.99, "volume": 6578697.0}, {"date": "2014-08-06", "close": 3.97, "volume": 8901247.0}, {"date": "2014-08-07", "close": 4.04, "volume": 10938398.0}, {"date": "2014-08-08", "close": 3.97, "volume": 8819278.0}, {"date": "2014-08-11", "close": 4.01, "volume": 6753805.0}, {"date": "2014-08-12", "close": 4.08, "volume": 6687121.0}, {"date": "2014-08-13", "close": 4.14, "volume": 8865545.0}, {"date": "2014-08-14", "close": 4.1, "volume": 11345901.0}, {"date": "2014-08-15", "close": 4.14, "volume": 7324981.0}, {"date": "2014-08-18", "close": 4.17, "volume": 6182918.0}, {"date": "2014-08-19", "close": 4.21, "volume": 8097355.0}, {"date": "2014-08-20", "close": 4.22, "volume": 5851739.0}, {"date": "2014-08-21", "close": 4.25, "volume": 11549337.0}, {"date": "2014-08-22", "close": 4.24, "volume": 4208658.0}, {"date": "2014-08-25", "close": 4.24, "volume": 7341029.0}, {"date": "2014-08-26", "close": 4.22, "volume": 5262670.0}, {"date": "2014-08-27", "close": 4.27, "volume": 5320829.0}, {"date": "2014-08-28", "close": 4.23, "volume": 5911378.0}, {"date": "2014-08-29", "close": 4.25, "volume": 6885425.0}, {"date": "2014-09-01", "close": 4.21, "volume": 5488552.0}, {"date": "2014-09-02", "close": 4.28, "volume": 7749449.0}, {"date": "2014-09-03", "close": 4.27, "volume": 8833251.0}, {"date": "2014-09-04", "close": 4.28, "volume": 4727158.0}, {"date": "2014-09-05", "close": 4.22, "volume": 3377687.0}, {"date": "2014-09-08", "close": 4.18, "volume": 4661030.0}, {"date": "2014-09-09", "close": 4.17, "volume": 9715800.0}, {"date": "2014-09-10", "close": 4.14, "volume": 7018648.0}, {"date": "2014-09-11", "close": 4.14, "volume": 6990312.0}, {"date": "2014-09-12", "close": 4.14, "volume": 6897824.0}, {"date": "2014-09-15", "close": 4.05, "volume": 9213377.0}, {"date": "2014-09-16", "close": 4.05, "volume": 9350338.0}, {"date": "2014-09-17", "close": 4.0, "volume": 12524567.0}, {"date": "2014-09-18", "close": 4.03, "volume": 8592033.0}, {"date": "2014-09-19", "close": 3.97, "volume": 13068321.0}, {"date": "2014-09-22", "close": 4.02, "volume": 8594081.0}, {"date": "2014-09-23", "close": 4.0, "volume": 6797148.0}, {"date": "2014-09-24", "close": 3.95, "volume": 5818812.0}, {"date": "2014-09-25", "close": 3.98, "volume": 7707616.0}, {"date": "2014-09-26", "close": 3.97, "volume": 4117940.0}, {"date": "2014-09-29", "close": 3.95, "volume": 6155236.0}, {"date": "2014-09-30", "close": 3.95, "volume": 5877231.0}, {"date": "2014-10-01", "close": 3.98, "volume": 5272708.0}, {"date": "2014-10-02", "close": 3.96, "volume": 5045015.0}, {"date": "2014-10-03", "close": 3.96, "volume": 3855921.0}, {"date": "2014-10-06", "close": 3.93, "volume": 2313058.0}, {"date": "2014-10-07", "close": 3.95, "volume": 7655279.0}, {"date": "2014-10-08", "close": 3.91, "volume": 5079280.0}, {"date": "2014-10-09", "close": 4.01, "volume": 9074135.0}, {"date": "2014-10-10", "close": 3.94, "volume": 6992879.0}, {"date": "2014-10-13", "close": 3.9, "volume": 5913739.0}, {"date": "2014-10-14", "close": 3.88, "volume": 8222099.0}, {"date": "2014-10-15", "close": 3.96, "volume": 8123011.0}, {"date": "2014-10-16", "close": 3.99, "volume": 14287698.0}, {"date": "2014-10-17", "close": 3.96, "volume": 13458843.0}, {"date": "2014-10-20", "close": 3.96, "volume": 4993831.0}, {"date": "2014-10-21", "close": 4.0, "volume": 8694166.0}, {"date": "2014-10-22", "close": 4.06, "volume": 8157358.0}, {"date": "2014-10-23", "close": 4.03, "volume": 7835227.0}, {"date": "2014-10-24", "close": 4.06, "volume": 5986560.0}, {"date": "2014-10-27", "close": 4.13, "volume": 7802830.0}, {"date": "2014-10-28", "close": 4.16, "volume": 7514055.0}, {"date": "2014-10-29", "close": 4.16, "volume": 11688932.0}, {"date": "2014-10-30", "close": 4.16, "volume": 9870673.0}, {"date": "2014-10-31", "close": 4.24, "volume": 9670454.0}, {"date": "2014-11-03", "close": 4.23, "volume": 7610475.0}, {"date": "2014-11-04", "close": 4.2, "volume": 7744485.0}, {"date": "2014-11-05", "close": 4.23, "volume": 8020887.0}, {"date": "2014-11-06", "close": 4.17, "volume": 8172865.0}, {"date": "2014-11-07", "close": 4.2, "volume": 8894486.0}, {"date": "2014-11-10", "close": 4.22, "volume": 6827134.0}, {"date": "2014-11-11", "close": 4.25, "volume": 9122222.0}, {"date": "2014-11-12", "close": 4.25, "volume": 5970351.0}, {"date": "2014-11-13", "close": 4.2, "volume": 7990969.0}, {"date": "2014-11-14", "close": 4.19, "volume": 3412810.0}, {"date": "2014-11-17", "close": 4.14, "volume": 6987874.0}, {"date": "2014-11-18", "close": 4.16, "volume": 4719270.0}, {"date": "2014-11-19", "close": 4.14, "volume": 5776948.0}, {"date": "2014-11-20", "close": 4.11, "volume": 7170112.0}, {"date": "2014-11-21", "close": 4.08, "volume": 6836933.0}, {"date": "2014-11-24", "close": 4.14, "volume": 6124502.0}, {"date": "2014-11-25", "close": 4.1, "volume": 5552809.0}, {"date": "2014-11-26", "close": 4.16, "volume": 9415459.0}, {"date": "2014-11-27", "close": 4.15, "volume": 7022345.0}, {"date": "2014-11-28", "close": 4.12, "volume": 6213124.0}, {"date": "2014-12-01", "close": 4.1, "volume": 4496164.0}, {"date": "2014-12-02", "close": 4.21, "volume": 10671341.0}, {"date": "2014-12-03", "close": 4.2, "volume": 7685024.0}, {"date": "2014-12-04", "close": 4.19, "volume": 5799910.0}, {"date": "2014-12-05", "close": 4.2, "volume": 10474854.0}, {"date": "2014-12-08", "close": 4.21, "volume": 5533581.0}, {"date": "2014-12-09", "close": 4.13, "volume": 11551866.0}, {"date": "2014-12-10", "close": 4.15, "volume": 6672622.0}, {"date": "2014-12-11", "close": 4.15, "volume": 11543282.0}, {"date": "2014-12-12", "close": 4.12, "volume": 6096170.0}, {"date": "2014-12-15", "close": 4.07, "volume": 7169726.0}, {"date": "2014-12-16", "close": 4.1, "volume": 4319909.0}, {"date": "2014-12-17", "close": 4.12, "volume": 9752928.0}, {"date": "2014-12-18", "close": 4.11, "volume": 8712841.0}, {"date": "2014-12-19", "close": 4.21, "volume": 18590439.0}, {"date": "2014-12-22", "close": 4.26, "volume": 7199830.0}, {"date": "2014-12-23", "close": 4.2, "volume": 5038325.0}, {"date": "2014-12-24", "close": 4.25, "volume": 2084993.0}, {"date": "2014-12-29", "close": 4.21, "volume": 8633526.0}, {"date": "2014-12-30", "close": 4.16, "volume": 6024959.0}, {"date": "2014-12-31", "close": 4.12, "volume": 3980604.0}, {"date": "2015-01-02", "close": 4.14, "volume": 2377509.0}, {"date": "2015-01-05", "close": 4.17, "volume": 5113641.0}, {"date": "2015-01-06", "close": 4.14, "volume": 6429668.0}, {"date": "2015-01-07", "close": 4.13, "volume": 4185531.0}, {"date": "2015-01-08", "close": 4.18, "volume": 7491618.0}, {"date": "2015-01-09", "close": 4.23, "volume": 5318711.0}, {"date": "2015-01-12", "close": 4.19, "volume": 4109224.0}, {"date": "2015-01-13", "close": 4.17, "volume": 3379508.0}, {"date": "2015-01-14", "close": 4.17, "volume": 4407135.0}, {"date": "2015-01-15", "close": 4.13, "volume": 8485501.0}, {"date": "2015-01-16", "close": 4.13, "volume": 4584899.0}, {"date": "2015-01-19", "close": 4.16, "volume": 4297722.0}, {"date": "2015-01-20", "close": 4.15, "volume": 5436168.0}, {"date": "2015-01-21", "close": 4.23, "volume": 4867198.0}, {"date": "2015-01-22", "close": 4.23, "volume": 5912319.0}, {"date": "2015-01-23", "close": 4.35, "volume": 7361041.0}, {"date": "2015-01-27", "close": 4.41, "volume": 7626466.0}, {"date": "2015-01-28", "close": 4.38, "volume": 5340661.0}, {"date": "2015-01-29", "close": 4.34, "volume": 7994267.0}, {"date": "2015-01-30", "close": 4.38, "volume": 12160168.0}, {"date": "2015-02-02", "close": 4.42, "volume": 6614270.0}, {"date": "2015-02-03", "close": 4.57, "volume": 10865614.0}, {"date": "2015-02-04", "close": 4.53, "volume": 16115802.0}, {"date": "2015-02-05", "close": 4.6, "volume": 7578537.0}, {"date": "2015-02-06", "close": 4.58, "volume": 7917429.0}, {"date": "2015-02-09", "close": 4.55, "volume": 11540026.0}, {"date": "2015-02-10", "close": 4.6, "volume": 7929149.0}, {"date": "2015-02-11", "close": 4.73, "volume": 13129769.0}, {"date": "2015-02-12", "close": 4.7, "volume": 7611969.0}, {"date": "2015-02-13", "close": 4.79, "volume": 10759064.0}, {"date": "2015-02-16", "close": 4.74, "volume": 6177687.0}, {"date": "2015-02-17", "close": 4.7, "volume": 3859637.0}, {"date": "2015-02-18", "close": 4.73, "volume": 8399361.0}, {"date": "2015-02-19", "close": 4.74, "volume": 9018151.0}, {"date": "2015-02-20", "close": 4.67, "volume": 10059425.0}, {"date": "2015-02-23", "close": 4.71, "volume": 7888063.0}, {"date": "2015-02-24", "close": 4.64, "volume": 9431463.0}, {"date": "2015-02-25", "close": 4.68, "volume": 9167206.0}, {"date": "2015-02-26", "close": 4.67, "volume": 7209892.0}, {"date": "2015-02-27", "close": 4.69, "volume": 10236103.0}, {"date": "2015-03-02", "close": 4.77, "volume": 9184573.0}, {"date": "2015-03-03", "close": 4.78, "volume": 11859148.0}, {"date": "2015-03-04", "close": 4.72, "volume": 6406028.0}, {"date": "2015-03-05", "close": 4.7, "volume": 8319646.0}, {"date": "2015-03-06", "close": 4.71, "volume": 3609955.0}, {"date": "2015-03-09", "close": 4.47, "volume": 10670539.0}, {"date": "2015-03-10", "close": 4.45, "volume": 14979428.0}, {"date": "2015-03-11", "close": 4.48, "volume": 8978263.0}, {"date": "2015-03-12", "close": 4.51, "volume": 5235259.0}, {"date": "2015-03-13", "close": 4.47, "volume": 4716855.0}, {"date": "2015-03-16", "close": 4.44, "volume": 6507670.0}, {"date": "2015-03-17", "close": 4.42, "volume": 5337524.0}, {"date": "2015-03-18", "close": 4.4, "volume": 14374353.0}, {"date": "2015-03-19", "close": 4.53, "volume": 16636275.0}, {"date": "2015-03-20", "close": 4.65, "volume": 26653167.0}, {"date": "2015-03-23", "close": 4.56, "volume": 6830868.0}, {"date": "2015-03-24", "close": 4.56, "volume": 3964377.0}, {"date": "2015-03-25", "close": 4.61, "volume": 7725466.0}, {"date": "2015-03-26", "close": 4.55, "volume": 11124418.0}, {"date": "2015-03-27", "close": 4.55, "volume": 7959692.0}, {"date": "2015-03-30", "close": 4.57, "volume": 8223387.0}, {"date": "2015-03-31", "close": 4.5, "volume": 13147107.0}, {"date": "2015-04-01", "close": 4.5, "volume": 10464208.0}, {"date": "2015-04-02", "close": 4.55, "volume": 14514687.0}, {"date": "2015-04-07", "close": 4.55, "volume": 9768434.0}, {"date": "2015-04-08", "close": 4.61, "volume": 4994806.0}, {"date": "2015-04-09", "close": 4.55, "volume": 7428233.0}, {"date": "2015-04-10", "close": 4.6, "volume": 5075735.0}, {"date": "2015-04-13", "close": 4.57, "volume": 3985301.0}, {"date": "2015-04-14", "close": 4.57, "volume": 5210333.0}, {"date": "2015-04-15", "close": 4.52, "volume": 5624439.0}, {"date": "2015-04-16", "close": 4.57, "volume": 7373651.0}, {"date": "2015-04-17", "close": 4.5, "volume": 6399488.0}, {"date": "2015-04-20", "close": 4.51, "volume": 6621553.0}, {"date": "2015-04-21", "close": 4.48, "volume": 8091986.0}, {"date": "2015-04-22", "close": 4.49, "volume": 7078616.0}, {"date": "2015-04-23", "close": 4.46, "volume": 5226187.0}, {"date": "2015-04-24", "close": 4.52, "volume": 5905416.0}, {"date": "2015-04-27", "close": 4.55, "volume": 5755443.0}, {"date": "2015-04-28", "close": 4.53, "volume": 4689811.0}, {"date": "2015-04-29", "close": 4.46, "volume": 5706048.0}, {"date": "2015-04-30", "close": 4.44, "volume": 7522097.0}, {"date": "2015-05-01", "close": 4.45, "volume": 5682527.0}, {"date": "2015-05-04", "close": 4.51, "volume": 5636681.0}, {"date": "2015-05-05", "close": 4.49, "volume": 7292892.0}, {"date": "2015-05-06", "close": 4.36, "volume": 8008504.0}, {"date": "2015-05-07", "close": 4.29, "volume": 9976219.0}, {"date": "2015-05-08", "close": 4.35, "volume": 5702663.0}, {"date": "2015-05-11", "close": 4.33, "volume": 6012788.0}, {"date": "2015-05-12", "close": 4.35, "volume": 9876723.0}, {"date": "2015-05-13", "close": 4.33, "volume": 6213904.0}, {"date": "2015-05-14", "close": 4.36, "volume": 7049201.0}, {"date": "2015-05-15", "close": 4.4, "volume": 6831766.0}, {"date": "2015-05-18", "close": 4.34, "volume": 10101732.0}, {"date": "2015-05-19", "close": 4.28, "volume": 8381721.0}, {"date": "2015-05-20", "close": 4.28, "volume": 7787268.0}, {"date": "2015-05-21", "close": 4.27, "volume": 8097156.0}, {"date": "2015-05-22", "close": 4.29, "volume": 11270976.0}, {"date": "2015-05-25", "close": 4.28, "volume": 9213594.0}, {"date": "2015-05-26", "close": 4.36, "volume": 13011889.0}, {"date": "2015-05-27", "close": 4.33, "volume": 12196826.0}, {"date": "2015-05-28", "close": 4.32, "volume": 5692433.0}, {"date": "2015-05-29", "close": 4.34, "volume": 15054169.0}, {"date": "2015-06-01", "close": 4.35, "volume": 6313187.0}, {"date": "2015-06-02", "close": 4.3, "volume": 6203533.0}, {"date": "2015-06-03", "close": 4.31, "volume": 13495760.0}, {"date": "2015-06-04", "close": 4.22, "volume": 8882255.0}, {"date": "2015-06-05", "close": 4.21, "volume": 5997634.0}, {"date": "2015-06-09", "close": 4.18, "volume": 6626137.0}, {"date": "2015-06-10", "close": 4.17, "volume": 10816224.0}, {"date": "2015-06-11", "close": 4.2, "volume": 4505959.0}, {"date": "2015-06-12", "close": 4.22, "volume": 7237020.0}, {"date": "2015-06-15", "close": 4.26, "volume": 10613664.0}, {"date": "2015-06-16", "close": 4.2, "volume": 12020735.0}, {"date": "2015-06-17", "close": 4.26, "volume": 10386269.0}, {"date": "2015-06-18", "close": 4.18, "volume": 16329731.0}, {"date": "2015-06-19", "close": 4.28, "volume": 18105925.0}, {"date": "2015-06-22", "close": 4.3, "volume": 16234689.0}, {"date": "2015-06-23", "close": 4.34, "volume": 11926620.0}, {"date": "2015-06-24", "close": 4.35, "volume": 10738834.0}, {"date": "2015-06-25", "close": 4.28, "volume": 7743375.0}, {"date": "2015-06-26", "close": 4.18, "volume": 13693276.0}, {"date": "2015-06-29", "close": 4.07, "volume": 10776558.0}, {"date": "2015-06-30", "close": 4.1, "volume": 12878647.0}, {"date": "2015-07-01", "close": 4.17, "volume": 7828883.0}, {"date": "2015-07-02", "close": 4.19, "volume": 10863027.0}, {"date": "2015-07-03", "close": 4.13, "volume": 5995467.0}, {"date": "2015-07-06", "close": 4.11, "volume": 4915773.0}, {"date": "2015-07-07", "close": 4.19, "volume": 6146951.0}, {"date": "2015-07-08", "close": 4.17, "volume": 7430383.0}, {"date": "2015-07-09", "close": 4.14, "volume": 6461528.0}, {"date": "2015-07-10", "close": 4.14, "volume": 4546851.0}, {"date": "2015-07-13", "close": 4.09, "volume": 6466803.0}, {"date": "2015-07-14", "close": 4.2, "volume": 6822879.0}, {"date": "2015-07-15", "close": 4.22, "volume": 8509206.0}, {"date": "2015-07-16", "close": 4.27, "volume": 8167732.0}, {"date": "2015-07-17", "close": 4.25, "volume": 8357867.0}, {"date": "2015-07-20", "close": 4.27, "volume": 4190324.0}, {"date": "2015-07-21", "close": 4.26, "volume": 7573554.0}, {"date": "2015-07-22", "close": 4.21, "volume": 8375405.0}, {"date": "2015-07-23", "close": 4.19, "volume": 5105121.0}, {"date": "2015-07-24", "close": 4.16, "volume": 4358591.0}, {"date": "2015-07-27", "close": 4.24, "volume": 4875882.0}, {"date": "2015-07-28", "close": 4.2, "volume": 10150190.0}, {"date": "2015-07-29", "close": 4.26, "volume": 7212278.0}, {"date": "2015-07-30", "close": 4.23, "volume": 6560143.0}, {"date": "2015-07-31", "close": 4.25, "volume": 6883323.0}, {"date": "2015-08-03", "close": 4.29, "volume": 4861589.0}, {"date": "2015-08-04", "close": 4.31, "volume": 8810893.0}, {"date": "2015-08-05", "close": 4.27, "volume": 10435880.0}, {"date": "2015-08-06", "close": 4.22, "volume": 5799056.0}, {"date": "2015-08-07", "close": 4.13, "volume": 7870753.0}, {"date": "2015-08-10", "close": 4.13, "volume": 8779652.0}, {"date": "2015-08-11", "close": 4.12, "volume": 7599227.0}, {"date": "2015-08-12", "close": 4.12, "volume": 14418554.0}, {"date": "2015-08-13", "close": 4.13, "volume": 10205780.0}, {"date": "2015-08-14", "close": 4.21, "volume": 8067969.0}, {"date": "2015-08-17", "close": 4.17, "volume": 6760515.0}, {"date": "2015-08-18", "close": 4.16, "volume": 6792978.0}, {"date": "2015-08-19", "close": 4.18, "volume": 17137579.0}, {"date": "2015-08-20", "close": 4.15, "volume": 23633834.0}, {"date": "2015-08-21", "close": 4.06, "volume": 21820670.0}, {"date": "2015-08-24", "close": 3.97, "volume": 13225289.0}, {"date": "2015-08-25", "close": 4.04, "volume": 27146957.0}, {"date": "2015-08-26", "close": 4.05, "volume": 14280794.0}, {"date": "2015-08-27", "close": 4.04, "volume": 9262351.0}, {"date": "2015-08-28", "close": 3.96, "volume": 14833952.0}, {"date": "2015-08-31", "close": 3.91, "volume": 15601674.0}, {"date": "2015-09-01", "close": 3.89, "volume": 13083084.0}, {"date": "2015-09-02", "close": 3.86, "volume": 25294847.0}, {"date": "2015-09-03", "close": 3.83, "volume": 8068299.0}, {"date": "2015-09-04", "close": 3.8, "volume": 23686140.0}, {"date": "2015-09-07", "close": 3.84, "volume": 8839125.0}, {"date": "2015-09-08", "close": 3.86, "volume": 6680196.0}, {"date": "2015-09-09", "close": 3.9, "volume": 10352231.0}, {"date": "2015-09-10", "close": 3.84, "volume": 7814396.0}, {"date": "2015-09-11", "close": 3.85, "volume": 7693110.0}, {"date": "2015-09-14", "close": 3.82, "volume": 11253959.0}, {"date": "2015-09-15", "close": 3.75, "volume": 10656359.0}, {"date": "2015-09-16", "close": 3.76, "volume": 13912384.0}, {"date": "2015-09-17", "close": 3.83, "volume": 16825558.0}, {"date": "2015-09-18", "close": 3.85, "volume": 14419330.0}, {"date": "2015-09-21", "close": 3.77, "volume": 7419724.0}, {"date": "2015-09-22", "close": 3.85, "volume": 10439303.0}, {"date": "2015-09-23", "close": 3.75, "volume": 13560445.0}, {"date": "2015-09-24", "close": 3.82, "volume": 13853445.0}, {"date": "2015-09-25", "close": 3.84, "volume": 13359467.0}, {"date": "2015-09-28", "close": 3.91, "volume": 6695755.0}, {"date": "2015-09-29", "close": 3.84, "volume": 10507543.0}, {"date": "2015-09-30", "close": 3.85, "volume": 18736865.0}, {"date": "2015-10-01", "close": 3.88, "volume": 8913736.0}, {"date": "2015-10-02", "close": 3.87, "volume": 5810374.0}, {"date": "2015-10-05", "close": 3.93, "volume": 4590424.0}, {"date": "2015-10-06", "close": 3.92, "volume": 6841156.0}, {"date": "2015-10-07", "close": 3.87, "volume": 6430019.0}, {"date": "2015-10-08", "close": 3.83, "volume": 6583604.0}, {"date": "2015-10-09", "close": 3.86, "volume": 7031863.0}, {"date": "2015-10-12", "close": 3.83, "volume": 5998562.0}, {"date": "2015-10-13", "close": 3.78, "volume": 8667301.0}, {"date": "2015-10-14", "close": 3.74, "volume": 14981310.0}, {"date": "2015-10-15", "close": 3.79, "volume": 8283095.0}, {"date": "2015-10-16", "close": 3.89, "volume": 16393141.0}, {"date": "2015-10-19", "close": 3.91, "volume": 6587701.0}, {"date": "2015-10-20", "close": 3.91, "volume": 5946358.0}, {"date": "2015-10-21", "close": 3.89, "volume": 6316820.0}, {"date": "2015-10-22", "close": 3.92, "volume": 3876639.0}, {"date": "2015-10-23", "close": 3.96, "volume": 8195493.0}, {"date": "2015-10-26", "close": 3.98, "volume": 4595590.0}, {"date": "2015-10-27", "close": 4.01, "volume": 6829047.0}, {"date": "2015-10-28", "close": 4.05, "volume": 16623378.0}, {"date": "2015-10-29", "close": 4.07, "volume": 15862603.0}, {"date": "2015-10-30", "close": 4.05, "volume": 19470955.0}, {"date": "2015-11-02", "close": 4.0, "volume": 11957825.0}, {"date": "2015-11-03", "close": 4.03, "volume": 8621602.0}, {"date": "2015-11-04", "close": 4.01, "volume": 8622965.0}, {"date": "2015-11-05", "close": 3.97, "volume": 6410120.0}, {"date": "2015-11-06", "close": 4.03, "volume": 6550451.0}, {"date": "2015-11-09", "close": 3.91, "volume": 8579081.0}, {"date": "2015-11-10", "close": 3.88, "volume": 9360856.0}, {"date": "2015-11-11", "close": 3.87, "volume": 4464845.0}, {"date": "2015-11-12", "close": 3.86, "volume": 4500865.0}, {"date": "2015-11-13", "close": 3.84, "volume": 6595122.0}, {"date": "2015-11-16", "close": 3.78, "volume": 6546867.0}, {"date": "2015-11-17", "close": 3.91, "volume": 5880367.0}, {"date": "2015-11-18", "close": 3.95, "volume": 5976061.0}, {"date": "2015-11-19", "close": 4.0, "volume": 7353080.0}, {"date": "2015-11-20", "close": 3.99, "volume": 9128425.0}, {"date": "2015-11-23", "close": 4.0, "volume": 6842688.0}, {"date": "2015-11-24", "close": 4.0, "volume": 7015403.0}, {"date": "2015-11-25", "close": 3.97, "volume": 4782795.0}, {"date": "2015-11-26", "close": 4.0, "volume": 6509721.0}, {"date": "2015-11-27", "close": 4.01, "volume": 3329132.0}, {"date": "2015-11-30", "close": 4.0, "volume": 10529086.0}, {"date": "2015-12-01", "close": 4.1, "volume": 8057078.0}, {"date": "2015-12-02", "close": 4.06, "volume": 8723652.0}, {"date": "2015-12-03", "close": 4.08, "volume": 5369272.0}, {"date": "2015-12-04", "close": 4.03, "volume": 6567332.0}, {"date": "2015-12-07", "close": 4.05, "volume": 5866176.0}, {"date": "2015-12-08", "close": 4.06, "volume": 6146615.0}, {"date": "2015-12-09", "close": 4.08, "volume": 7775596.0}, {"date": "2015-12-10", "close": 4.09, "volume": 13092833.0}, {"date": "2015-12-11", "close": 4.1, "volume": 8648415.0}, {"date": "2015-12-14", "close": 4.02, "volume": 8050491.0}, {"date": "2015-12-15", "close": 4.05, "volume": 8405913.0}, {"date": "2015-12-16", "close": 4.18, "volume": 13176003.0}, {"date": "2015-12-17", "close": 4.2, "volume": 12458841.0}, {"date": "2015-12-18", "close": 4.19, "volume": 18198260.0}, {"date": "2015-12-21", "close": 4.18, "volume": 5641531.0}, {"date": "2015-12-22", "close": 4.22, "volume": 5636100.0}, {"date": "2015-12-23", "close": 4.23, "volume": 6252704.0}, {"date": "2015-12-24", "close": 4.22, "volume": 4387054.0}, {"date": "2015-12-29", "close": 4.18, "volume": 8608157.0}, {"date": "2015-12-30", "close": 4.21, "volume": 3440188.0}, {"date": "2015-12-31", "close": 4.1, "volume": 4674311.0}, {"date": "2016-01-04", "close": 4.1, "volume": 6242322.0}, {"date": "2016-01-05", "close": 4.06, "volume": 5565519.0}, {"date": "2016-01-06", "close": 4.04, "volume": 5498541.0}, {"date": "2016-01-07", "close": 4.05, "volume": 7838178.0}, {"date": "2016-01-08", "close": 4.06, "volume": 7351180.0}, {"date": "2016-01-11", "close": 4.01, "volume": 5752397.0}, {"date": "2016-01-12", "close": 4.05, "volume": 8206575.0}, {"date": "2016-01-13", "close": 4.14, "volume": 7112419.0}, {"date": "2016-01-14", "close": 4.09, "volume": 5917981.0}, {"date": "2016-01-15", "close": 4.01, "volume": 7216190.0}, {"date": "2016-01-18", "close": 4.02, "volume": 6701713.0}, {"date": "2016-01-19", "close": 4.06, "volume": 6088004.0}, {"date": "2016-01-20", "close": 4.06, "volume": 10026343.0}, {"date": "2016-01-21", "close": 4.08, "volume": 8552194.0}, {"date": "2016-01-22", "close": 4.05, "volume": 8164158.0}, {"date": "2016-01-25", "close": 4.08, "volume": 5890205.0}, {"date": "2016-01-27", "close": 4.07, "volume": 5333984.0}, {"date": "2016-01-28", "close": 4.09, "volume": 5144675.0}, {"date": "2016-01-29", "close": 4.09, "volume": 8630890.0}, {"date": "2016-02-01", "close": 4.16, "volume": 5414464.0}, {"date": "2016-02-02", "close": 4.13, "volume": 7455987.0}, {"date": "2016-02-03", "close": 4.12, "volume": 8502385.0}, {"date": "2016-02-04", "close": 4.14, "volume": 7555176.0}, {"date": "2016-02-05", "close": 4.15, "volume": 5137438.0}, {"date": "2016-02-08", "close": 4.15, "volume": 4602127.0}, {"date": "2016-02-09", "close": 4.04, "volume": 8045439.0}, {"date": "2016-02-10", "close": 3.95, "volume": 13287426.0}, {"date": "2016-02-11", "close": 4.05, "volume": 7044534.0}, {"date": "2016-02-12", "close": 3.99, "volume": 11296103.0}, {"date": "2016-02-15", "close": 4.01, "volume": 7782899.0}, {"date": "2016-02-16", "close": 4.06, "volume": 13730715.0}, {"date": "2016-02-17", "close": 4.06, "volume": 8439156.0}, {"date": "2016-02-18", "close": 4.19, "volume": 10043326.0}, {"date": "2016-02-19", "close": 4.27, "volume": 11590547.0}, {"date": "2016-02-22", "close": 4.38, "volume": 10764045.0}, {"date": "2016-02-23", "close": 4.29, "volume": 7462934.0}, {"date": "2016-02-24", "close": 4.24, "volume": 6609341.0}, {"date": "2016-02-25", "close": 4.23, "volume": 11155576.0}, {"date": "2016-02-26", "close": 4.2, "volume": 7681292.0}, {"date": "2016-02-29", "close": 4.17, "volume": 11500115.0}, {"date": "2016-03-01", "close": 4.2, "volume": 7255118.0}, {"date": "2016-03-02", "close": 4.21, "volume": 4459247.0}, {"date": "2016-03-03", "close": 4.25, "volume": 7391329.0}, {"date": "2016-03-04", "close": 4.15, "volume": 6062405.0}, {"date": "2016-03-07", "close": 4.15, "volume": 4806727.0}, {"date": "2016-03-08", "close": 4.19, "volume": 6731361.0}, {"date": "2016-03-09", "close": 4.24, "volume": 5585547.0}, {"date": "2016-03-10", "close": 4.28, "volume": 4514046.0}, {"date": "2016-03-11", "close": 4.26, "volume": 4464137.0}, {"date": "2016-03-14", "close": 4.22, "volume": 5395232.0}, {"date": "2016-03-15", "close": 4.24, "volume": 6382613.0}, {"date": "2016-03-16", "close": 4.26, "volume": 6565167.0}, {"date": "2016-03-17", "close": 4.29, "volume": 6434479.0}, {"date": "2016-03-18", "close": 4.22, "volume": 9273952.0}, {"date": "2016-03-21", "close": 4.22, "volume": 2764651.0}, {"date": "2016-03-22", "close": 4.2, "volume": 8006847.0}, {"date": "2016-03-23", "close": 4.2, "volume": 2593242.0}, {"date": "2016-03-24", "close": 4.21, "volume": 4551643.0}, {"date": "2016-03-29", "close": 4.2, "volume": 4748186.0}, {"date": "2016-03-30", "close": 4.17, "volume": 4605726.0}, {"date": "2016-03-31", "close": 4.27, "volume": 11980829.0}, {"date": "2016-04-01", "close": 4.2, "volume": 5649463.0}, {"date": "2016-04-04", "close": 4.18, "volume": 4413329.0}, {"date": "2016-04-05", "close": 4.13, "volume": 6208345.0}, {"date": "2016-04-06", "close": 4.19, "volume": 6349329.0}, {"date": "2016-04-07", "close": 4.23, "volume": 6722637.0}, {"date": "2016-04-08", "close": 4.28, "volume": 7401758.0}, {"date": "2016-04-11", "close": 4.26, "volume": 4314377.0}, {"date": "2016-04-12", "close": 4.29, "volume": 5084643.0}, {"date": "2016-04-13", "close": 4.27, "volume": 20435352.0}, {"date": "2016-04-14", "close": 4.25, "volume": 5572556.0}, {"date": "2016-04-15", "close": 4.3, "volume": 3394643.0}, {"date": "2016-04-18", "close": 4.35, "volume": 4598927.0}, {"date": "2016-04-19", "close": 4.37, "volume": 6773586.0}, {"date": "2016-04-20", "close": 4.39, "volume": 4174471.0}, {"date": "2016-04-21", "close": 4.23, "volume": 11792122.0}, {"date": "2016-04-22", "close": 4.24, "volume": 6946162.0}, {"date": "2016-04-26", "close": 4.26, "volume": 8094909.0}, {"date": "2016-04-27", "close": 4.31, "volume": 8655731.0}, {"date": "2016-04-28", "close": 4.32, "volume": 13829266.0}, {"date": "2016-04-29", "close": 4.37, "volume": 6573814.0}, {"date": "2016-05-02", "close": 4.35, "volume": 5062570.0}, {"date": "2016-05-03", "close": 4.45, "volume": 6609531.0}, {"date": "2016-05-04", "close": 4.53, "volume": 16871908.0}, {"date": "2016-05-05", "close": 4.55, "volume": 9881555.0}, {"date": "2016-05-06", "close": 4.54, "volume": 9342363.0}, {"date": "2016-05-09", "close": 4.56, "volume": 5770396.0}, {"date": "2016-05-10", "close": 4.61, "volume": 8084831.0}, {"date": "2016-05-11", "close": 4.6, "volume": 5309044.0}, {"date": "2016-05-12", "close": 4.55, "volume": 5260077.0}, {"date": "2016-05-13", "close": 4.59, "volume": 4844683.0}, {"date": "2016-05-16", "close": 4.55, "volume": 4010913.0}, {"date": "2016-05-17", "close": 4.57, "volume": 7328634.0}, {"date": "2016-05-18", "close": 4.52, "volume": 7790472.0}, {"date": "2016-05-19", "close": 4.53, "volume": 6823780.0}, {"date": "2016-05-20", "close": 4.57, "volume": 4365074.0}, {"date": "2016-05-23", "close": 4.53, "volume": 5409329.0}, {"date": "2016-05-24", "close": 4.51, "volume": 4897003.0}, {"date": "2016-05-25", "close": 4.52, "volume": 5787484.0}, {"date": "2016-05-26", "close": 4.56, "volume": 7445060.0}, {"date": "2016-05-27", "close": 4.57, "volume": 4867986.0}, {"date": "2016-05-30", "close": 4.62, "volume": 4549377.0}, {"date": "2016-05-31", "close": 4.53, "volume": 6992376.0}, {"date": "2016-06-01", "close": 4.54, "volume": 9485920.0}, {"date": "2016-06-02", "close": 4.55, "volume": 7719807.0}, {"date": "2016-06-03", "close": 4.54, "volume": 5131574.0}, {"date": "2016-06-06", "close": 4.64, "volume": 8889235.0}, {"date": "2016-06-07", "close": 4.68, "volume": 10690176.0}, {"date": "2016-06-08", "close": 4.69, "volume": 6104097.0}, {"date": "2016-06-09", "close": 4.76, "volume": 6976213.0}, {"date": "2016-06-10", "close": 4.69, "volume": 4975465.0}, {"date": "2016-06-14", "close": 4.64, "volume": 7019153.0}, {"date": "2016-06-15", "close": 4.61, "volume": 6606862.0}, {"date": "2016-06-16", "close": 4.62, "volume": 8057034.0}, {"date": "2016-06-17", "close": 4.65, "volume": 5808950.0}, {"date": "2016-06-20", "close": 4.71, "volume": 5313358.0}, {"date": "2016-06-21", "close": 4.7, "volume": 6766071.0}, {"date": "2016-06-22", "close": 4.72, "volume": 3647123.0}, {"date": "2016-06-23", "close": 4.71, "volume": 3037621.0}, {"date": "2016-06-24", "close": 4.67, "volume": 7005140.0}, {"date": "2016-06-27", "close": 4.86, "volume": 9103125.0}, {"date": "2016-06-28", "close": 4.77, "volume": 9567051.0}, {"date": "2016-06-29", "close": 4.64, "volume": 12702758.0}, {"date": "2016-06-30", "close": 4.71, "volume": 8333817.0}, {"date": "2016-07-01", "close": 4.76, "volume": 6051499.0}, {"date": "2016-07-04", "close": 4.84, "volume": 5259663.0}, {"date": "2016-07-05", "close": 4.8, "volume": 4592481.0}, {"date": "2016-07-06", "close": 4.83, "volume": 8460406.0}, {"date": "2016-07-07", "close": 4.83, "volume": 6231762.0}, {"date": "2016-07-08", "close": 4.82, "volume": 3753445.0}, {"date": "2016-07-11", "close": 4.9, "volume": 5352873.0}, {"date": "2016-07-12", "close": 4.89, "volume": 4031963.0}, {"date": "2016-07-13", "close": 4.89, "volume": 5241022.0}, {"date": "2016-07-14", "close": 4.91, "volume": 3826972.0}, {"date": "2016-07-15", "close": 4.79, "volume": 6840315.0}, {"date": "2016-07-18", "close": 4.87, "volume": 4890633.0}, {"date": "2016-07-19", "close": 4.94, "volume": 5725462.0}, {"date": "2016-07-20", "close": 4.98, "volume": 7797988.0}, {"date": "2016-07-21", "close": 4.99, "volume": 6139689.0}, {"date": "2016-07-22", "close": 4.98, "volume": 5010462.0}, {"date": "2016-07-25", "close": 4.98, "volume": 8000549.0}, {"date": "2016-07-26", "close": 5.0, "volume": 4938577.0}, {"date": "2016-07-27", "close": 5.0, "volume": 5135679.0}, {"date": "2016-07-28", "close": 5.04, "volume": 7242971.0}, {"date": "2016-07-29", "close": 5.04, "volume": 6633124.0}, {"date": "2016-08-01", "close": 5.08, "volume": 5331425.0}, {"date": "2016-08-02", "close": 5.02, "volume": 14554605.0}, {"date": "2016-08-03", "close": 4.94, "volume": 7034705.0}, {"date": "2016-08-04", "close": 5.0, "volume": 6994546.0}, {"date": "2016-08-05", "close": 4.96, "volume": 4801179.0}, {"date": "2016-08-08", "close": 4.96, "volume": 4216471.0}, {"date": "2016-08-09", "close": 4.87, "volume": 7598856.0}, {"date": "2016-08-10", "close": 4.89, "volume": 4419494.0}, {"date": "2016-08-11", "close": 4.89, "volume": 3850972.0}, {"date": "2016-08-12", "close": 4.88, "volume": 6816324.0}, {"date": "2016-08-15", "close": 4.9, "volume": 3442422.0}, {"date": "2016-08-16", "close": 4.94, "volume": 8949847.0}, {"date": "2016-08-17", "close": 4.87, "volume": 10685974.0}, {"date": "2016-08-18", "close": 4.82, "volume": 9569240.0}, {"date": "2016-08-19", "close": 4.87, "volume": 6319330.0}, {"date": "2016-08-22", "close": 4.9, "volume": 4868517.0}, {"date": "2016-08-23", "close": 4.92, "volume": 10583666.0}, {"date": "2016-08-24", "close": 4.91, "volume": 5651018.0}, {"date": "2016-08-25", "close": 4.95, "volume": 5112084.0}, {"date": "2016-08-26", "close": 4.92, "volume": 5159930.0}, {"date": "2016-08-29", "close": 4.92, "volume": 3723625.0}, {"date": "2016-08-30", "close": 4.92, "volume": 5231479.0}, {"date": "2016-08-31", "close": 4.85, "volume": 7973107.0}, {"date": "2016-09-01", "close": 4.85, "volume": 9741626.0}, {"date": "2016-09-02", "close": 4.79, "volume": 5697099.0}, {"date": "2016-09-05", "close": 4.83, "volume": 2852762.0}, {"date": "2016-09-06", "close": 4.75, "volume": 6303177.0}, {"date": "2016-09-07", "close": 4.66, "volume": 12387498.0}, {"date": "2016-09-08", "close": 4.75, "volume": 12937298.0}, {"date": "2016-09-09", "close": 4.62, "volume": 5913765.0}, {"date": "2016-09-12", "close": 4.53, "volume": 7208142.0}, {"date": "2016-09-13", "close": 4.47, "volume": 9009141.0}, {"date": "2016-09-14", "close": 4.51, "volume": 12502004.0}, {"date": "2016-09-15", "close": 4.54, "volume": 7268329.0}, {"date": "2016-09-16", "close": 4.52, "volume": 12391647.0}, {"date": "2016-09-19", "close": 4.545, "volume": 787102.0}, {"date": "2016-09-20", "close": 4.54, "volume": 9752948.0}, {"date": "2016-09-21", "close": 4.55, "volume": 7432430.0}, {"date": "2016-09-22", "close": 4.54, "volume": 6983833.0}, {"date": "2016-09-23", "close": 4.66, "volume": 11520502.0}, {"date": "2016-09-26", "close": 4.72, "volume": 9061417.0}, {"date": "2016-09-27", "close": 4.72, "volume": 7225237.0}, {"date": "2016-09-28", "close": 4.71, "volume": 5136788.0}, {"date": "2016-09-29", "close": 4.7, "volume": 5542889.0}, {"date": "2016-09-30", "close": 4.76, "volume": 9377376.0}, {"date": "2016-10-03", "close": 4.78, "volume": 5221434.0}, {"date": "2016-10-04", "close": 4.74, "volume": 4695869.0}, {"date": "2016-10-05", "close": 4.69, "volume": 5037897.0}, {"date": "2016-10-06", "close": 4.68, "volume": 3897311.0}, {"date": "2016-10-07", "close": 4.56, "volume": 13569637.0}, {"date": "2016-10-10", "close": 4.6, "volume": 2699123.0}, {"date": "2016-10-11", "close": 4.57, "volume": 5998994.0}, {"date": "2016-10-12", "close": 4.59, "volume": 8345632.0}, {"date": "2016-10-13", "close": 4.61, "volume": 7485450.0}, {"date": "2016-10-14", "close": 4.59, "volume": 3470469.0}, {"date": "2016-10-17", "close": 4.51, "volume": 5466249.0}, {"date": "2016-10-18", "close": 4.55, "volume": 6837496.0}, {"date": "2016-10-19", "close": 4.6, "volume": 3557440.0}, {"date": "2016-10-20", "close": 4.58, "volume": 4979946.0}, {"date": "2016-10-21", "close": 4.51, "volume": 6216686.0}, {"date": "2016-10-24", "close": 4.45, "volume": 7357239.0}, {"date": "2016-10-25", "close": 4.57, "volume": 6684547.0}, {"date": "2016-10-26", "close": 4.53, "volume": 5258566.0}, {"date": "2016-10-27", "close": 4.4, "volume": 6610212.0}, {"date": "2016-10-28", "close": 4.36, "volume": 4766442.0}, {"date": "2016-10-31", "close": 4.42, "volume": 7790829.0}, {"date": "2016-11-01", "close": 4.39, "volume": 4468337.0}, {"date": "2016-11-02", "close": 4.39, "volume": 7828946.0}, {"date": "2016-11-03", "close": 4.36, "volume": 4573122.0}, {"date": "2016-11-04", "close": 4.36, "volume": 5072483.0}, {"date": "2016-11-07", "close": 4.4, "volume": 3031241.0}, {"date": "2016-11-08", "close": 4.37, "volume": 4704744.0}, {"date": "2016-11-09", "close": 4.32, "volume": 7074029.0}, {"date": "2016-11-10", "close": 4.21, "volume": 15952143.0}, {"date": "2016-11-11", "close": 4.16, "volume": 10458294.0}, {"date": "2016-11-14", "close": 4.15, "volume": 4508741.0}, {"date": "2016-11-15", "close": 4.1, "volume": 5511406.0}, {"date": "2016-11-16", "close": 4.06, "volume": 14770860.0}, {"date": "2016-11-17", "close": 4.13, "volume": 11397148.0}, {"date": "2016-11-18", "close": 4.15, "volume": 4948908.0}, {"date": "2016-11-21", "close": 4.14, "volume": 3609576.0}, {"date": "2016-11-22", "close": 4.19, "volume": 4881860.0}, {"date": "2016-11-23", "close": 4.24, "volume": 6162301.0}, {"date": "2016-11-24", "close": 4.24, "volume": 8896411.0}, {"date": "2016-11-25", "close": 4.27, "volume": 9279463.0}, {"date": "2016-11-28", "close": 4.22, "volume": 4552416.0}, {"date": "2016-11-29", "close": 4.29, "volume": 6118049.0}, {"date": "2016-11-30", "close": 4.33, "volume": 9175617.0}, {"date": "2016-12-01", "close": 4.23, "volume": 10839002.0}, {"date": "2016-12-02", "close": 4.24, "volume": 7813251.0}, {"date": "2016-12-05", "close": 4.26, "volume": 5928262.0}, {"date": "2016-12-06", "close": 4.33, "volume": 16395090.0}, {"date": "2016-12-07", "close": 4.35, "volume": 6769647.0}, {"date": "2016-12-08", "close": 4.4, "volume": 5249354.0}, {"date": "2016-12-09", "close": 4.38, "volume": 5637339.0}, {"date": "2016-12-12", "close": 4.4, "volume": 6323330.0}, {"date": "2016-12-13", "close": 4.45, "volume": 8777523.0}, {"date": "2016-12-14", "close": 4.47, "volume": 6314866.0}, {"date": "2016-12-15", "close": 4.37, "volume": 10972154.0}, {"date": "2016-12-16", "close": 4.37, "volume": 13706529.0}, {"date": "2016-12-19", "close": 4.46, "volume": 6041398.0}, {"date": "2016-12-20", "close": 4.5, "volume": 8726056.0}, {"date": "2016-12-21", "close": 4.53, "volume": 5281196.0}, {"date": "2016-12-22", "close": 4.6, "volume": 7988007.0}, {"date": "2016-12-23", "close": 4.64, "volume": 4729433.0}, {"date": "2016-12-28", "close": 4.65, "volume": 5241691.0}, {"date": "2016-12-29", "close": 4.53, "volume": 8512601.0}, {"date": "2016-12-30", "close": 4.58, "volume": 4225900.0}, {"date": "2017-01-03", "close": 4.62, "volume": 2964361.0}, {"date": "2017-01-04", "close": 4.53, "volume": 5900952.0}, {"date": "2017-01-05", "close": 4.55, "volume": 6162320.0}, {"date": "2017-01-06", "close": 4.56, "volume": 6819382.0}, {"date": "2017-01-09", "close": 4.59, "volume": 4586563.0}, {"date": "2017-01-10", "close": 4.55, "volume": 7903150.0}, {"date": "2017-01-11", "close": 4.54, "volume": 3915178.0}, {"date": "2017-01-12", "close": 4.45, "volume": 6121344.0}, {"date": "2017-01-13", "close": 4.44, "volume": 5133950.0}, {"date": "2017-01-16", "close": 4.45, "volume": 3257772.0}, {"date": "2017-01-17", "close": 4.38, "volume": 7730965.0}, {"date": "2017-01-18", "close": 4.41, "volume": 4269238.0}, {"date": "2017-01-19", "close": 4.33, "volume": 7421933.0}, {"date": "2017-01-20", "close": 4.29, "volume": 10665942.0}, {"date": "2017-01-23", "close": 4.32, "volume": 4786773.0}, {"date": "2017-01-24", "close": 4.38, "volume": 4906114.0}, {"date": "2017-01-25", "close": 4.34, "volume": 6853739.0}, {"date": "2017-01-27", "close": 4.41, "volume": 4848370.0}, {"date": "2017-01-30", "close": 4.36, "volume": 4045621.0}, {"date": "2017-01-31", "close": 4.35, "volume": 4744063.0}, {"date": "2017-02-01", "close": 4.39, "volume": 6290896.0}, {"date": "2017-02-02", "close": 4.33, "volume": 13902837.0}, {"date": "2017-02-03", "close": 4.36, "volume": 4806143.0}, {"date": "2017-02-06", "close": 4.38, "volume": 4560936.0}, {"date": "2017-02-07", "close": 4.39, "volume": 3427299.0}, {"date": "2017-02-08", "close": 4.42, "volume": 4084816.0}, {"date": "2017-02-09", "close": 4.51, "volume": 8560038.0}, {"date": "2017-02-10", "close": 4.49, "volume": 6146095.0}, {"date": "2017-02-13", "close": 4.48, "volume": 5007131.0}, {"date": "2017-02-14", "close": 4.54, "volume": 4928135.0}, {"date": "2017-02-15", "close": 4.54, "volume": 5095419.0}, {"date": "2017-02-16", "close": 4.53, "volume": 7872978.0}, {"date": "2017-02-17", "close": 4.58, "volume": 8782480.0}, {"date": "2017-02-20", "close": 4.59, "volume": 2756697.0}, {"date": "2017-02-21", "close": 4.56, "volume": 4801828.0}, {"date": "2017-02-22", "close": 4.58, "volume": 4833254.0}, {"date": "2017-02-23", "close": 4.71, "volume": 12828482.0}, {"date": "2017-02-24", "close": 4.72, "volume": 9414156.0}, {"date": "2017-02-27", "close": 4.72, "volume": 6587157.0}, {"date": "2017-02-28", "close": 4.72, "volume": 8886348.0}, {"date": "2017-03-01", "close": 4.71, "volume": 7133569.0}, {"date": "2017-03-02", "close": 4.67, "volume": 13011803.0}, {"date": "2017-03-03", "close": 4.72, "volume": 8963787.0}, {"date": "2017-03-06", "close": 4.69, "volume": 5420585.0}, {"date": "2017-03-07", "close": 4.75, "volume": 6822431.0}, {"date": "2017-03-08", "close": 4.69, "volume": 6878280.0}, {"date": "2017-03-09", "close": 4.64, "volume": 4906136.0}, {"date": "2017-03-10", "close": 4.61, "volume": 5751516.0}, {"date": "2017-03-13", "close": 4.5, "volume": 9178544.0}, {"date": "2017-03-14", "close": 4.46, "volume": 11540815.0}, {"date": "2017-03-15", "close": 4.47, "volume": 9638708.0}, {"date": "2017-03-16", "close": 4.49, "volume": 13071499.0}, {"date": "2017-03-17", "close": 4.54, "volume": 11566132.0}, {"date": "2017-03-20", "close": 4.51, "volume": 4788980.0}, {"date": "2017-03-21", "close": 4.51, "volume": 5863697.0}, {"date": "2017-03-22", "close": 4.52, "volume": 7193768.0}, {"date": "2017-03-23", "close": 4.51, "volume": 7883588.0}, {"date": "2017-03-24", "close": 4.54, "volume": 5238966.0}, {"date": "2017-03-27", "close": 4.63, "volume": 7181668.0}, {"date": "2017-03-28", "close": 4.66, "volume": 9597053.0}, {"date": "2017-03-29", "close": 4.68, "volume": 6546315.0}, {"date": "2017-03-30", "close": 4.71, "volume": 3987121.0}, {"date": "2017-03-31", "close": 4.64, "volume": 6645476.0}, {"date": "2017-04-03", "close": 4.68, "volume": 5300086.0}, {"date": "2017-04-04", "close": 4.67, "volume": 5400147.0}, {"date": "2017-04-05", "close": 4.68, "volume": 4327009.0}, {"date": "2017-04-06", "close": 4.7, "volume": 5002972.0}, {"date": "2017-04-07", "close": 4.75, "volume": 6950651.0}, {"date": "2017-04-10", "close": 4.78, "volume": 5606771.0}, {"date": "2017-04-11", "close": 4.84, "volume": 7776903.0}, {"date": "2017-04-12", "close": 4.88, "volume": 6774065.0}, {"date": "2017-04-13", "close": 4.94, "volume": 4482502.0}, {"date": "2017-04-18", "close": 4.95, "volume": 12386252.0}, {"date": "2017-04-19", "close": 4.84, "volume": 6956968.0}, {"date": "2017-04-20", "close": 4.9, "volume": 4459338.0}, {"date": "2017-04-21", "close": 4.9, "volume": 2754963.0}, {"date": "2017-04-24", "close": 4.84, "volume": 5790795.0}, {"date": "2017-04-26", "close": 4.88, "volume": 6096542.0}, {"date": "2017-04-27", "close": 4.91, "volume": 4051816.0}, {"date": "2017-04-28", "close": 4.85, "volume": 9468757.0}, {"date": "2017-05-01", "close": 4.89, "volume": 7638318.0}, {"date": "2017-05-02", "close": 4.97, "volume": 7838231.0}, {"date": "2017-05-03", "close": 4.92, "volume": 11209877.0}, {"date": "2017-05-04", "close": 4.9, "volume": 3804745.0}, {"date": "2017-05-05", "close": 4.83, "volume": 4303060.0}, {"date": "2017-05-08", "close": 4.83, "volume": 7597925.0}, {"date": "2017-05-09", "close": 4.79, "volume": 6548924.0}, {"date": "2017-05-10", "close": 4.81, "volume": 8490493.0}, {"date": "2017-05-11", "close": 4.79, "volume": 9313518.0}, {"date": "2017-05-12", "close": 4.76, "volume": 5640535.0}, {"date": "2017-05-15", "close": 4.72, "volume": 7573907.0}, {"date": "2017-05-16", "close": 4.73, "volume": 6368685.0}, {"date": "2017-05-17", "close": 4.66, "volume": 6642527.0}, {"date": "2017-05-18", "close": 4.6, "volume": 7552240.0}, {"date": "2017-05-19", "close": 4.6, "volume": 10274727.0}, {"date": "2017-05-22", "close": 4.63, "volume": 4582889.0}, {"date": "2017-05-23", "close": 4.63, "volume": 9667960.0}, {"date": "2017-05-24", "close": 4.64, "volume": 6401048.0}, {"date": "2017-05-25", "close": 4.66, "volume": 4410644.0}, {"date": "2017-05-26", "close": 4.69, "volume": 4321806.0}, {"date": "2017-05-29", "close": 4.68, "volume": 3572472.0}, {"date": "2017-05-30", "close": 4.64, "volume": 4325107.0}, {"date": "2017-05-31", "close": 4.72, "volume": 8531548.0}, {"date": "2017-06-01", "close": 4.76, "volume": 6723168.0}, {"date": "2017-06-02", "close": 4.8, "volume": 5683093.0}, {"date": "2017-06-05", "close": 4.82, "volume": 6147246.0}, {"date": "2017-06-06", "close": 4.75, "volume": 14773407.0}, {"date": "2017-06-07", "close": 4.72, "volume": 4803878.0}, {"date": "2017-06-08", "close": 4.67, "volume": 5689467.0}, {"date": "2017-06-09", "close": 4.66, "volume": 6254749.0}, {"date": "2017-06-13", "close": 4.76, "volume": 7978945.0}, {"date": "2017-06-14", "close": 4.82, "volume": 10209466.0}, {"date": "2017-06-15", "close": 4.81, "volume": 21050292.0}, {"date": "2017-06-16", "close": 4.86, "volume": 8296049.0}, {"date": "2017-06-19", "close": 4.87, "volume": 2741065.0}, {"date": "2017-06-20", "close": 4.81, "volume": 8248951.0}, {"date": "2017-06-21", "close": 4.77, "volume": 7436698.0}, {"date": "2017-06-22", "close": 4.75, "volume": 5004109.0}, {"date": "2017-06-23", "close": 4.74, "volume": 3253984.0}, {"date": "2017-06-26", "close": 4.71, "volume": 2935134.0}, {"date": "2017-06-27", "close": 4.7, "volume": 4099170.0}, {"date": "2017-06-28", "close": 4.72, "volume": 4685945.0}, {"date": "2017-06-29", "close": 4.54, "volume": 10812204.0}, {"date": "2017-06-30", "close": 4.38, "volume": 10853666.0}, {"date": "2017-07-03", "close": 4.3, "volume": 8880180.0}, {"date": "2017-07-04", "close": 4.34, "volume": 8339078.0}, {"date": "2017-07-05", "close": 4.31, "volume": 7500941.0}, {"date": "2017-07-06", "close": 4.32, "volume": 7741688.0}, {"date": "2017-07-07", "close": 4.29, "volume": 7966830.0}, {"date": "2017-07-10", "close": 4.28, "volume": 4768215.0}, {"date": "2017-07-11", "close": 4.25, "volume": 8998383.0}, {"date": "2017-07-12", "close": 4.15, "volume": 8904949.0}, {"date": "2017-07-13", "close": 4.22, "volume": 7873651.0}, {"date": "2017-07-14", "close": 4.24, "volume": 6126850.0}, {"date": "2017-07-17", "close": 4.24, "volume": 5679947.0}, {"date": "2017-07-18", "close": 4.25, "volume": 8892801.0}, {"date": "2017-07-19", "close": 4.27, "volume": 6120484.0}, {"date": "2017-07-20", "close": 4.21, "volume": 6750205.0}, {"date": "2017-07-21", "close": 4.21, "volume": 7922011.0}, {"date": "2017-07-24", "close": 4.16, "volume": 8273985.0}, {"date": "2017-07-25", "close": 4.23, "volume": 10078053.0}, {"date": "2017-07-26", "close": 4.25, "volume": 7855447.0}, {"date": "2017-07-27", "close": 4.26, "volume": 6319969.0}, {"date": "2017-07-28", "close": 4.22, "volume": 6860168.0}, {"date": "2017-07-31", "close": 4.2, "volume": 6045894.0}, {"date": "2017-08-01", "close": 4.26, "volume": 18492210.0}, {"date": "2017-08-02", "close": 4.28, "volume": 8105164.0}, {"date": "2017-08-03", "close": 4.29, "volume": 5364428.0}, {"date": "2017-08-04", "close": 4.3, "volume": 8204976.0}, {"date": "2017-08-07", "close": 4.32, "volume": 3704923.0}, {"date": "2017-08-08", "close": 4.29, "volume": 7725566.0}, {"date": "2017-08-09", "close": 4.28, "volume": 3628376.0}, {"date": "2017-08-10", "close": 4.28, "volume": 8662723.0}, {"date": "2017-08-11", "close": 4.26, "volume": 5449461.0}, {"date": "2017-08-14", "close": 4.29, "volume": 5567994.0}, {"date": "2017-08-15", "close": 4.38, "volume": 7000266.0}, {"date": "2017-08-16", "close": 4.34, "volume": 9049685.0}, {"date": "2017-08-17", "close": 4.4, "volume": 10801749.0}, {"date": "2017-08-18", "close": 4.45, "volume": 11387404.0}, {"date": "2017-08-21", "close": 4.45, "volume": 8077986.0}, {"date": "2017-08-22", "close": 4.48, "volume": 8289949.0}, {"date": "2017-08-23", "close": 4.49, "volume": 6863995.0}, {"date": "2017-08-24", "close": 4.4, "volume": 7357084.0}, {"date": "2017-08-25", "close": 4.34, "volume": 8866363.0}, {"date": "2017-08-28", "close": 4.33, "volume": 4876089.0}, {"date": "2017-08-29", "close": 4.36, "volume": 7183654.0}, {"date": "2017-08-30", "close": 4.39, "volume": 6369866.0}, {"date": "2017-08-31", "close": 4.43, "volume": 9129105.0}, {"date": "2017-09-01", "close": 4.45, "volume": 4292405.0}, {"date": "2017-09-04", "close": 4.45, "volume": 3498248.0}, {"date": "2017-09-05", "close": 4.46, "volume": 5639396.0}, {"date": "2017-09-06", "close": 4.43, "volume": 7815199.0}, {"date": "2017-09-07", "close": 4.41, "volume": 5106957.0}, {"date": "2017-09-08", "close": 4.4, "volume": 4550643.0}, {"date": "2017-09-11", "close": 4.4, "volume": 4672569.0}, {"date": "2017-09-12", "close": 4.41, "volume": 7490109.0}, {"date": "2017-09-13", "close": 4.35, "volume": 4745297.0}, {"date": "2017-09-14", "close": 4.36, "volume": 5535527.0}, {"date": "2017-09-15", "close": 4.37, "volume": 8540774.0}, {"date": "2017-09-18", "close": 4.39, "volume": 4247068.0}, {"date": "2017-09-19", "close": 4.33, "volume": 8538359.0}, {"date": "2017-09-20", "close": 4.35, "volume": 3475398.0}, {"date": "2017-09-21", "close": 4.25, "volume": 9542727.0}, {"date": "2017-09-22", "close": 4.28, "volume": 5494366.0}, {"date": "2017-09-25", "close": 4.25, "volume": 3154823.0}, {"date": "2017-09-26", "close": 4.27, "volume": 2565524.0}, {"date": "2017-09-27", "close": 4.27, "volume": 2685066.0}, {"date": "2017-09-28", "close": 4.25, "volume": 4160709.0}, {"date": "2017-09-29", "close": 4.3, "volume": 6202178.0}, {"date": "2017-10-02", "close": 4.3, "volume": 2852082.0}, {"date": "2017-10-03", "close": 4.27, "volume": 3442877.0}, {"date": "2017-10-04", "close": 4.23, "volume": 6087955.0}, {"date": "2017-10-05", "close": 4.21, "volume": 3003316.0}, {"date": "2017-10-06", "close": 4.26, "volume": 5754835.0}, {"date": "2017-10-09", "close": 4.27, "volume": 4613441.0}, {"date": "2017-10-10", "close": 4.29, "volume": 5095193.0}, {"date": "2017-10-11", "close": 4.32, "volume": 8870696.0}, {"date": "2017-10-12", "close": 4.32, "volume": 4679038.0}, {"date": "2017-10-13", "close": 4.34, "volume": 7637912.0}, {"date": "2017-10-16", "close": 4.33, "volume": 4904364.0}, {"date": "2017-10-17", "close": 4.35, "volume": 4221125.0}, {"date": "2017-10-18", "close": 4.37, "volume": 4707272.0}, {"date": "2017-10-19", "close": 4.37, "volume": 5591311.0}, {"date": "2017-10-20", "close": 4.39, "volume": 5091007.0}, {"date": "2017-10-23", "close": 4.34, "volume": 3704822.0}, {"date": "2017-10-24", "close": 4.34, "volume": 4350752.0}, {"date": "2017-10-25", "close": 4.47, "volume": 10641699.0}, {"date": "2017-10-26", "close": 4.54, "volume": 8503795.0}, {"date": "2017-10-27", "close": 4.51, "volume": 8535531.0}, {"date": "2017-10-30", "close": 4.5, "volume": 3916053.0}, {"date": "2017-10-31", "close": 4.52, "volume": 4675434.0}, {"date": "2017-11-01", "close": 4.55, "volume": 7357358.0}, {"date": "2017-11-02", "close": 4.49, "volume": 4184929.0}, {"date": "2017-11-03", "close": 4.55, "volume": 2868978.0}, {"date": "2017-11-06", "close": 4.56, "volume": 3173821.0}, {"date": "2017-11-07", "close": 4.61, "volume": 4563743.0}, {"date": "2017-11-08", "close": 4.63, "volume": 4621550.0}, {"date": "2017-11-09", "close": 4.65, "volume": 4529464.0}, {"date": "2017-11-10", "close": 4.69, "volume": 3581325.0}, {"date": "2017-11-13", "close": 4.67, "volume": 2672823.0}, {"date": "2017-11-14", "close": 4.6, "volume": 4449661.0}, {"date": "2017-11-15", "close": 4.6, "volume": 6152238.0}, {"date": "2017-11-16", "close": 4.58, "volume": 5176970.0}, {"date": "2017-11-17", "close": 4.58, "volume": 3582686.0}, {"date": "2017-11-20", "close": 4.57, "volume": 3233117.0}, {"date": "2017-11-21", "close": 4.57, "volume": 5126491.0}, {"date": "2017-11-22", "close": 4.56, "volume": 3503585.0}, {"date": "2017-11-23", "close": 4.56, "volume": 3413743.0}, {"date": "2017-11-24", "close": 4.6, "volume": 2801297.0}, {"date": "2017-11-27", "close": 4.62, "volume": 3168961.0}, {"date": "2017-11-28", "close": 4.67, "volume": 9946471.0}, {"date": "2017-11-29", "close": 4.68, "volume": 6515434.0}, {"date": "2017-11-30", "close": 4.7, "volume": 8508921.0}, {"date": "2017-12-01", "close": 4.69, "volume": 3474150.0}, {"date": "2017-12-04", "close": 4.65, "volume": 6881731.0}, {"date": "2017-12-05", "close": 4.68, "volume": 12346385.0}, {"date": "2017-12-06", "close": 4.72, "volume": 6090096.0}, {"date": "2017-12-07", "close": 4.72, "volume": 7481040.0}, {"date": "2017-12-08", "close": 4.64, "volume": 9312477.0}, {"date": "2017-12-11", "close": 4.64, "volume": 3928314.0}, {"date": "2017-12-12", "close": 4.72, "volume": 7714290.0}, {"date": "2017-12-13", "close": 4.75, "volume": 10514398.0}, {"date": "2017-12-14", "close": 4.74, "volume": 6480035.0}, {"date": "2017-12-15", "close": 4.69, "volume": 11227135.0}, {"date": "2017-12-18", "close": 4.72, "volume": 3412065.0}, {"date": "2017-12-19", "close": 4.73, "volume": 3979958.0}, {"date": "2017-12-20", "close": 4.68, "volume": 4096055.0}, {"date": "2017-12-21", "close": 4.62, "volume": 15303267.0}, {"date": "2017-12-22", "close": 4.57, "volume": 7736764.0}, {"date": "2017-12-27", "close": 4.57, "volume": 3507668.0}, {"date": "2017-12-28", "close": 4.49, "volume": 4432452.0}, {"date": "2017-12-29", "close": 4.48, "volume": 4649698.0}, {"date": "2018-01-02", "close": 4.46, "volume": 2488184.0}, {"date": "2018-01-03", "close": 4.44, "volume": 2860555.0}, {"date": "2018-01-04", "close": 4.41, "volume": 5540525.0}, {"date": "2018-01-05", "close": 4.41, "volume": 2778765.0}, {"date": "2018-01-08", "close": 4.44, "volume": 2762008.0}, {"date": "2018-01-09", "close": 4.44, "volume": 8599192.0}, {"date": "2018-01-10", "close": 4.36, "volume": 5500398.0}, {"date": "2018-01-11", "close": 4.36, "volume": 3876540.0}, {"date": "2018-01-12", "close": 4.28, "volume": 6555528.0}, {"date": "2018-01-15", "close": 4.28, "volume": 3406417.0}, {"date": "2018-01-16", "close": 4.25, "volume": 4303145.0}, {"date": "2018-01-17", "close": 4.27, "volume": 5712753.0}, {"date": "2018-01-18", "close": 4.27, "volume": 6359029.0}, {"date": "2018-01-19", "close": 4.24, "volume": 5480712.0}, {"date": "2018-01-22", "close": 4.26, "volume": 5757311.0}, {"date": "2018-01-23", "close": 4.3, "volume": 4306621.0}, {"date": "2018-01-24", "close": 4.31, "volume": 7640004.0}, {"date": "2018-01-25", "close": 4.26, "volume": 5395951.0}, {"date": "2018-01-29", "close": 4.2, "volume": 8638972.0}, {"date": "2018-01-30", "close": 4.16, "volume": 9000895.0}, {"date": "2018-01-31", "close": 4.22, "volume": 9101406.0}, {"date": "2018-02-01", "close": 4.25, "volume": 14421294.0}, {"date": "2018-02-02", "close": 4.17, "volume": 8694926.0}, {"date": "2018-02-05", "close": 4.08, "volume": 8379720.0}, {"date": "2018-02-06", "close": 3.95, "volume": 11585548.0}, {"date": "2018-02-07", "close": 3.96, "volume": 12945961.0}, {"date": "2018-02-08", "close": 3.96, "volume": 6581160.0}, {"date": "2018-02-09", "close": 3.99, "volume": 10372138.0}, {"date": "2018-02-12", "close": 3.95, "volume": 5874530.0}, {"date": "2018-02-13", "close": 3.99, "volume": 6202490.0}, {"date": "2018-02-14", "close": 3.98, "volume": 8363995.0}, {"date": "2018-02-15", "close": 3.94, "volume": 9221862.0}, {"date": "2018-02-16", "close": 3.95, "volume": 7385432.0}, {"date": "2018-02-19", "close": 3.98, "volume": 3107648.0}, {"date": "2018-02-20", "close": 4.01, "volume": 3828612.0}, {"date": "2018-02-21", "close": 4.11, "volume": 8008851.0}, {"date": "2018-02-22", "close": 4.0, "volume": 10681010.0}, {"date": "2018-02-23", "close": 4.04, "volume": 7257904.0}, {"date": "2018-02-26", "close": 4.1, "volume": 6209910.0}, {"date": "2018-02-27", "close": 4.12, "volume": 8220389.0}, {"date": "2018-02-28", "close": 4.04, "volume": 10236330.0}, {"date": "2018-03-01", "close": 4.05, "volume": 10857492.0}, {"date": "2018-03-02", "close": 4.07, "volume": 7963221.0}, {"date": "2018-03-05", "close": 4.06, "volume": 3257411.0}, {"date": "2018-03-06", "close": 4.04, "volume": 5558492.0}, {"date": "2018-03-07", "close": 4.0, "volume": 6048005.0}, {"date": "2018-03-08", "close": 4.04, "volume": 4692178.0}, {"date": "2018-03-09", "close": 4.09, "volume": 6142356.0}, {"date": "2018-03-12", "close": 4.11, "volume": 4361243.0}, {"date": "2018-03-13", "close": 4.1, "volume": 7791685.0}, {"date": "2018-03-14", "close": 4.07, "volume": 4306602.0}, {"date": "2018-03-15", "close": 4.1, "volume": 8863384.0}, {"date": "2018-03-16", "close": 4.15, "volume": 11571046.0}, {"date": "2018-03-19", "close": 4.19, "volume": 4215139.0}, {"date": "2018-03-20", "close": 4.13, "volume": 5807674.0}, {"date": "2018-03-21", "close": 4.09, "volume": 10069330.0}, {"date": "2018-03-22", "close": 4.06, "volume": 6024932.0}, {"date": "2018-03-23", "close": 4.01, "volume": 4147775.0}, {"date": "2018-03-26", "close": 3.97, "volume": 5811766.0}, {"date": "2018-03-27", "close": 3.99, "volume": 7930654.0}, {"date": "2018-03-28", "close": 4.0, "volume": 5746059.0}, {"date": "2018-03-29", "close": 4.03, "volume": 11601327.0}, {"date": "2018-04-03", "close": 3.98, "volume": 4669267.0}, {"date": "2018-04-04", "close": 4.01, "volume": 5485655.0}, {"date": "2018-04-05", "close": 4.04, "volume": 4459904.0}, {"date": "2018-04-06", "close": 4.05, "volume": 7214936.0}, {"date": "2018-04-09", "close": 4.05, "volume": 3887188.0}, {"date": "2018-04-10", "close": 4.05, "volume": 4035635.0}, {"date": "2018-04-11", "close": 4.01, "volume": 4124949.0}, {"date": "2018-04-12", "close": 3.95, "volume": 5481184.0}, {"date": "2018-04-13", "close": 3.95, "volume": 5796269.0}, {"date": "2018-04-16", "close": 3.93, "volume": 3093745.0}, {"date": "2018-04-17", "close": 3.94, "volume": 3303207.0}, {"date": "2018-04-18", "close": 3.97, "volume": 2926848.0}, {"date": "2018-04-19", "close": 3.95, "volume": 4871748.0}, {"date": "2018-04-20", "close": 3.91, "volume": 4355361.0}, {"date": "2018-04-23", "close": 3.91, "volume": 3475261.0}, {"date": "2018-04-24", "close": 3.95, "volume": 5093145.0}, {"date": "2018-04-26", "close": 3.98, "volume": 5605948.0}, {"date": "2018-04-27", "close": 4.01, "volume": 4911261.0}, {"date": "2018-04-30", "close": 4.14, "volume": 11234035.0}, {"date": "2018-05-01", "close": 4.17, "volume": 5389910.0}, {"date": "2018-05-02", "close": 4.2, "volume": 5387119.0}, {"date": "2018-05-03", "close": 4.17, "volume": 6220505.0}, {"date": "2018-05-04", "close": 4.15, "volume": 3826512.0}, {"date": "2018-05-07", "close": 4.19, "volume": 2759595.0}, {"date": "2018-05-08", "close": 4.2, "volume": 4511823.0}, {"date": "2018-05-09", "close": 4.27, "volume": 6392626.0}, {"date": "2018-05-10", "close": 4.24, "volume": 2948763.0}, {"date": "2018-05-11", "close": 4.22, "volume": 4133579.0}, {"date": "2018-05-14", "close": 4.25, "volume": 3718411.0}, {"date": "2018-05-15", "close": 4.21, "volume": 4762124.0}, {"date": "2018-05-16", "close": 4.18, "volume": 4460012.0}, {"date": "2018-05-17", "close": 4.12, "volume": 5824634.0}, {"date": "2018-05-18", "close": 4.19, "volume": 5409630.0}, {"date": "2018-05-21", "close": 4.17, "volume": 3945462.0}, {"date": "2018-05-22", "close": 4.17, "volume": 4581549.0}, {"date": "2018-05-23", "close": 4.27, "volume": 6537184.0}, {"date": "2018-05-24", "close": 4.35, "volume": 7361132.0}, {"date": "2018-05-25", "close": 4.32, "volume": 5426323.0}, {"date": "2018-05-28", "close": 4.33, "volume": 3330233.0}, {"date": "2018-05-29", "close": 4.23, "volume": 8870514.0}, {"date": "2018-05-30", "close": 4.18, "volume": 11369329.0}, {"date": "2018-05-31", "close": 4.15, "volume": 7198604.0}, {"date": "2018-06-01", "close": 4.13, "volume": 3180355.0}, {"date": "2018-06-04", "close": 4.22, "volume": 11223121.0}, {"date": "2018-06-05", "close": 4.14, "volume": 7307773.0}, {"date": "2018-06-06", "close": 4.2, "volume": 6041049.0}, {"date": "2018-06-07", "close": 4.16, "volume": 3952807.0}, {"date": "2018-06-08", "close": 4.14, "volume": 3918090.0}, {"date": "2018-06-12", "close": 4.15, "volume": 4231545.0}, {"date": "2018-06-13", "close": 4.13, "volume": 5455400.0}, {"date": "2018-06-14", "close": 4.15, "volume": 4277808.0}, {"date": "2018-06-15", "close": 4.15, "volume": 11594828.0}, {"date": "2018-06-18", "close": 4.17, "volume": 8799195.0}, {"date": "2018-06-19", "close": 4.15, "volume": 4534779.0}, {"date": "2018-06-20", "close": 4.19, "volume": 4556899.0}, {"date": "2018-06-21", "close": 4.18, "volume": 8185197.0}, {"date": "2018-06-22", "close": 4.19, "volume": 3517537.0}, {"date": "2018-06-25", "close": 4.14, "volume": 4916559.0}, {"date": "2018-06-26", "close": 4.13, "volume": 6702354.0}, {"date": "2018-06-27", "close": 4.1, "volume": 5865996.0}, {"date": "2018-06-28", "close": 3.97, "volume": 7487807.0}, {"date": "2018-06-29", "close": 3.97, "volume": 9339435.0}, {"date": "2018-07-02", "close": 3.98, "volume": 5094532.0}, {"date": "2018-07-03", "close": 4.0, "volume": 4816279.0}, {"date": "2018-07-04", "close": 4.0, "volume": 8876301.0}, {"date": "2018-07-05", "close": 4.0, "volume": 9064179.0}, {"date": "2018-07-06", "close": 4.02, "volume": 5607641.0}, {"date": "2018-07-09", "close": 4.02, "volume": 4533776.0}, {"date": "2018-07-10", "close": 4.12, "volume": 11158696.0}, {"date": "2018-07-11", "close": 4.05, "volume": 4623676.0}, {"date": "2018-07-12", "close": 4.13, "volume": 10457513.0}, {"date": "2018-07-13", "close": 4.14, "volume": 3947688.0}, {"date": "2018-07-16", "close": 4.1, "volume": 3054300.0}, {"date": "2018-07-17", "close": 4.12, "volume": 4999383.0}, {"date": "2018-07-18", "close": 4.13, "volume": 3093471.0}, {"date": "2018-07-19", "close": 4.11, "volume": 5224052.0}, {"date": "2018-07-20", "close": 4.17, "volume": 6579752.0}, {"date": "2018-07-23", "close": 4.09, "volume": 4933223.0}, {"date": "2018-07-24", "close": 4.05, "volume": 5649602.0}, {"date": "2018-07-25", "close": 4.08, "volume": 10269918.0}, {"date": "2018-07-26", "close": 4.09, "volume": 5781248.0}, {"date": "2018-07-27", "close": 4.11, "volume": 5817323.0}, {"date": "2018-07-30", "close": 4.14, "volume": 3734329.0}, {"date": "2018-07-31", "close": 4.15, "volume": 7513741.0}, {"date": "2018-08-01", "close": 4.17, "volume": 3528245.0}, {"date": "2018-08-02", "close": 4.14, "volume": 4758002.0}, {"date": "2018-08-03", "close": 4.14, "volume": 3207691.0}, {"date": "2018-08-06", "close": 4.2, "volume": 2191673.0}, {"date": "2018-08-07", "close": 4.2, "volume": 5026437.0}, {"date": "2018-08-08", "close": 4.19, "volume": 3332606.0}, {"date": "2018-08-09", "close": 4.18, "volume": 5669715.0}, {"date": "2018-08-10", "close": 4.15, "volume": 3088278.0}, {"date": "2018-08-13", "close": 4.14, "volume": 2423588.0}, {"date": "2018-08-14", "close": 4.2, "volume": 5424380.0}, {"date": "2018-08-15", "close": 4.24, "volume": 4196415.0}, {"date": "2018-08-16", "close": 4.29, "volume": 5021649.0}, {"date": "2018-08-17", "close": 4.31, "volume": 5124352.0}, {"date": "2018-08-20", "close": 4.32, "volume": 2864254.0}, {"date": "2018-08-21", "close": 4.28, "volume": 4690389.0}, {"date": "2018-08-22", "close": 4.29, "volume": 2898442.0}, {"date": "2018-08-23", "close": 4.16, "volume": 7915491.0}, {"date": "2018-08-24", "close": 4.17, "volume": 7557581.0}, {"date": "2018-08-27", "close": 4.18, "volume": 4657436.0}, {"date": "2018-08-28", "close": 4.18, "volume": 6251858.0}, {"date": "2018-08-29", "close": 4.18, "volume": 6348976.0}, {"date": "2018-08-30", "close": 4.17, "volume": 4630437.0}, {"date": "2018-08-31", "close": 4.13, "volume": 6467217.0}, {"date": "2018-09-03", "close": 4.13, "volume": 5374318.0}, {"date": "2018-09-04", "close": 4.15, "volume": 7124814.0}, {"date": "2018-09-05", "close": 4.15, "volume": 9466669.0}, {"date": "2018-09-06", "close": 4.22, "volume": 9494355.0}, {"date": "2018-09-07", "close": 4.22, "volume": 5250222.0}, {"date": "2018-09-10", "close": 4.18, "volume": 4969638.0}, {"date": "2018-09-11", "close": 4.2, "volume": 3585622.0}, {"date": "2018-09-12", "close": 4.19, "volume": 6363906.0}, {"date": "2018-09-13", "close": 4.2, "volume": 4816863.0}, {"date": "2018-09-14", "close": 4.2, "volume": 3712467.0}, {"date": "2018-09-17", "close": 4.19, "volume": 4827650.0}, {"date": "2018-09-18", "close": 4.22, "volume": 6655620.0}, {"date": "2018-09-19", "close": 4.18, "volume": 5066856.0}, {"date": "2018-09-20", "close": 4.14, "volume": 12998859.0}, {"date": "2018-09-21", "close": 4.11, "volume": 11357999.0}, {"date": "2018-09-24", "close": 4.18, "volume": 6947671.0}, {"date": "2018-09-25", "close": 4.18, "volume": 9898747.0}, {"date": "2018-09-26", "close": 4.19, "volume": 10225306.0}, {"date": "2018-09-27", "close": 4.18, "volume": 4047862.0}, {"date": "2018-09-28", "close": 4.15, "volume": 8719273.0}, {"date": "2018-10-01", "close": 4.11, "volume": 3359723.0}, {"date": "2018-10-02", "close": 4.11, "volume": 7184785.0}, {"date": "2018-10-03", "close": 4.11, "volume": 6673765.0}, {"date": "2018-10-04", "close": 4.11, "volume": 9412629.0}, {"date": "2018-10-05", "close": 4.11, "volume": 5065167.0}, {"date": "2018-10-08", "close": 4.11, "volume": 3951369.0}, {"date": "2018-10-09", "close": 4.12, "volume": 8351383.0}, {"date": "2018-10-10", "close": 4.08, "volume": 9478499.0}, {"date": "2018-10-11", "close": 4.02, "volume": 14577537.0}, {"date": "2018-10-12", "close": 3.94, "volume": 11395965.0}, {"date": "2018-10-15", "close": 3.87, "volume": 8536490.0}, {"date": "2018-10-16", "close": 3.87, "volume": 7676559.0}, {"date": "2018-10-17", "close": 3.9, "volume": 8958894.0}, {"date": "2018-10-18", "close": 3.92, "volume": 8120125.0}, {"date": "2018-10-19", "close": 3.92, "volume": 7360184.0}, {"date": "2018-10-22", "close": 3.93, "volume": 4615084.0}, {"date": "2018-10-23", "close": 3.89, "volume": 6308388.0}, {"date": "2018-10-24", "close": 3.8, "volume": 11018450.0}, {"date": "2018-10-25", "close": 3.71, "volume": 11163493.0}, {"date": "2018-10-26", "close": 3.64, "volume": 8141495.0}, {"date": "2018-10-29", "close": 3.64, "volume": 6427153.0}, {"date": "2018-10-30", "close": 3.66, "volume": 7212395.0}, {"date": "2018-10-31", "close": 3.61, "volume": 14399927.0}, {"date": "2018-11-01", "close": 3.59, "volume": 10499817.0}, {"date": "2018-11-02", "close": 3.56, "volume": 5951259.0}, {"date": "2018-11-05", "close": 3.56, "volume": 4543948.0}, {"date": "2018-11-06", "close": 3.58, "volume": 4999129.0}, {"date": "2018-11-07", "close": 3.64, "volume": 10594655.0}, {"date": "2018-11-08", "close": 3.65, "volume": 7401338.0}, {"date": "2018-11-09", "close": 3.66, "volume": 4798760.0}, {"date": "2018-11-12", "close": 3.66, "volume": 4514420.0}, {"date": "2018-11-13", "close": 3.71, "volume": 8730781.0}, {"date": "2018-11-14", "close": 3.66, "volume": 10287968.0}, {"date": "2018-11-15", "close": 3.63, "volume": 8400654.0}, {"date": "2018-11-16", "close": 3.64, "volume": 4886192.0}, {"date": "2018-11-19", "close": 3.61, "volume": 4150691.0}, {"date": "2018-11-20", "close": 3.56, "volume": 4154528.0}, {"date": "2018-11-21", "close": 3.65, "volume": 9004378.0}, {"date": "2018-11-22", "close": 3.66, "volume": 5815964.0}, {"date": "2018-11-23", "close": 3.7, "volume": 3339237.0}, {"date": "2018-11-26", "close": 3.76, "volume": 11489734.0}, {"date": "2018-11-27", "close": 3.71, "volume": 7089638.0}, {"date": "2018-11-28", "close": 3.77, "volume": 9650579.0}, {"date": "2018-11-29", "close": 3.76, "volume": 4769783.0}, {"date": "2018-11-30", "close": 3.64, "volume": 16717933.0}, {"date": "2018-12-03", "close": 3.75, "volume": 5632685.0}, {"date": "2018-12-04", "close": 3.78, "volume": 6492869.0}, {"date": "2018-12-05", "close": 3.73, "volume": 8803622.0}, {"date": "2018-12-06", "close": 3.85, "volume": 8826396.0}, {"date": "2018-12-07", "close": 3.84, "volume": 8913203.0}, {"date": "2018-12-10", "close": 3.73, "volume": 6558363.0}, {"date": "2018-12-11", "close": 3.7, "volume": 7609059.0}, {"date": "2018-12-12", "close": 3.82, "volume": 7256399.0}, {"date": "2018-12-13", "close": 3.75, "volume": 6272520.0}, {"date": "2018-12-14", "close": 3.71, "volume": 6805464.0}, {"date": "2018-12-17", "close": 3.7, "volume": 8993965.0}, {"date": "2018-12-18", "close": 3.68, "volume": 7859089.0}, {"date": "2018-12-19", "close": 3.69, "volume": 6463901.0}, {"date": "2018-12-20", "close": 3.72, "volume": 16419650.0}, {"date": "2018-12-21", "close": 3.69, "volume": 17691697.0}, {"date": "2018-12-24", "close": 3.69, "volume": 2021348.0}, {"date": "2018-12-27", "close": 3.7, "volume": 6338680.0}, {"date": "2018-12-28", "close": 3.61, "volume": 5620261.0}, {"date": "2018-12-31", "close": 3.52, "volume": 3455770.0}, {"date": "2019-01-02", "close": 3.45, "volume": 4697086.0}, {"date": "2019-01-03", "close": 3.5, "volume": 3721799.0}, {"date": "2019-01-04", "close": 3.49, "volume": 4097547.0}, {"date": "2019-01-07", "close": 3.47, "volume": 5091434.0}, {"date": "2019-01-08", "close": 3.51, "volume": 6929616.0}, {"date": "2019-01-09", "close": 3.59, "volume": 6301515.0}, {"date": "2019-01-10", "close": 3.63, "volume": 5242537.0}, {"date": "2019-01-11", "close": 3.65, "volume": 5475744.0}, {"date": "2019-01-14", "close": 3.65, "volume": 2865283.0}, {"date": "2019-01-15", "close": 3.7, "volume": 5229829.0}, {"date": "2019-01-16", "close": 3.73, "volume": 5697184.0}, {"date": "2019-01-17", "close": 3.71, "volume": 4870486.0}, {"date": "2019-01-18", "close": 3.7, "volume": 3658591.0}, {"date": "2019-01-21", "close": 3.71, "volume": 3149565.0}, {"date": "2019-01-22", "close": 3.73, "volume": 3383750.0}, {"date": "2019-01-23", "close": 3.75, "volume": 3216238.0}, {"date": "2019-01-24", "close": 3.74, "volume": 6538733.0}, {"date": "2019-01-25", "close": 3.83, "volume": 10171024.0}, {"date": "2019-01-29", "close": 3.84, "volume": 8149776.0}, {"date": "2019-01-30", "close": 3.85, "volume": 5805789.0}, {"date": "2019-01-31", "close": 3.78, "volume": 7013392.0}, {"date": "2019-02-01", "close": 3.76, "volume": 9163248.0}, {"date": "2019-02-04", "close": 3.77, "volume": 3623925.0}, {"date": "2019-02-05", "close": 3.82, "volume": 4897677.0}, {"date": "2019-02-06", "close": 3.85, "volume": 4738345.0}, {"date": "2019-02-07", "close": 3.84, "volume": 9516693.0}, {"date": "2019-02-08", "close": 3.88, "volume": 6955042.0}, {"date": "2019-02-11", "close": 3.86, "volume": 3788370.0}, {"date": "2019-02-12", "close": 3.86, "volume": 12964743.0}, {"date": "2019-02-13", "close": 3.74, "volume": 7732680.0}, {"date": "2019-02-14", "close": 3.69, "volume": 6191667.0}, {"date": "2019-02-15", "close": 3.72, "volume": 3373644.0}, {"date": "2019-02-18", "close": 3.76, "volume": 6525150.0}, {"date": "2019-02-19", "close": 3.77, "volume": 5942207.0}, {"date": "2019-02-20", "close": 3.68, "volume": 8714556.0}, {"date": "2019-02-21", "close": 3.65, "volume": 9343682.0}, {"date": "2019-02-22", "close": 3.64, "volume": 11586117.0}, {"date": "2019-02-25", "close": 3.58, "volume": 9525778.0}, {"date": "2019-02-26", "close": 3.51, "volume": 9480907.0}, {"date": "2019-02-27", "close": 3.48, "volume": 10844374.0}, {"date": "2019-02-28", "close": 3.5, "volume": 15228373.0}, {"date": "2019-03-01", "close": 3.6, "volume": 13179883.0}, {"date": "2019-03-04", "close": 3.6, "volume": 7884012.0}, {"date": "2019-03-05", "close": 3.61, "volume": 8866966.0}, {"date": "2019-03-06", "close": 3.66, "volume": 8356411.0}, {"date": "2019-03-07", "close": 3.68, "volume": 11758489.0}, {"date": "2019-03-08", "close": 3.67, "volume": 7387554.0}, {"date": "2019-03-11", "close": 3.7, "volume": 5104042.0}, {"date": "2019-03-12", "close": 3.72, "volume": 10215425.0}, {"date": "2019-03-13", "close": 3.7, "volume": 7574816.0}, {"date": "2019-03-14", "close": 3.73, "volume": 6268714.0}, {"date": "2019-03-15", "close": 3.81, "volume": 19787074.0}, {"date": "2019-03-18", "close": 3.84, "volume": 16366132.0}, {"date": "2019-03-19", "close": 3.84, "volume": 10697853.0}, {"date": "2019-03-20", "close": 3.81, "volume": 12993090.0}, {"date": "2019-03-21", "close": 3.77, "volume": 9820962.0}, {"date": "2019-03-22", "close": 3.8, "volume": 7728616.0}, {"date": "2019-03-25", "close": 3.83, "volume": 10366028.0}, {"date": "2019-03-26", "close": 3.83, "volume": 8695538.0}, {"date": "2019-03-27", "close": 3.88, "volume": 7153613.0}, {"date": "2019-03-28", "close": 3.87, "volume": 8317317.0}, {"date": "2019-03-29", "close": 3.85, "volume": 10866970.0}, {"date": "2019-04-01", "close": 3.88, "volume": 12000506.0}, {"date": "2019-04-02", "close": 3.88, "volume": 8011837.0}, {"date": "2019-04-03", "close": 3.92, "volume": 9214802.0}, {"date": "2019-04-04", "close": 3.87, "volume": 8642891.0}, {"date": "2019-04-05", "close": 3.83, "volume": 4961765.0}, {"date": "2019-04-08", "close": 3.87, "volume": 4017001.0}, {"date": "2019-04-09", "close": 3.85, "volume": 3242340.0}, {"date": "2019-04-10", "close": 3.85, "volume": 5783773.0}, {"date": "2019-04-11", "close": 3.85, "volume": 3646215.0}, {"date": "2019-04-12", "close": 3.93, "volume": 5135842.0}, {"date": "2019-04-15", "close": 3.92, "volume": 5587130.0}, {"date": "2019-04-16", "close": 3.94, "volume": 6450163.0}, {"date": "2019-04-17", "close": 3.9, "volume": 4207943.0}, {"date": "2019-04-18", "close": 3.89, "volume": 4791345.0}, {"date": "2019-04-23", "close": 3.89, "volume": 5191828.0}, {"date": "2019-04-24", "close": 3.95, "volume": 5665419.0}, {"date": "2019-04-26", "close": 3.94, "volume": 7086451.0}, {"date": "2019-04-29", "close": 3.88, "volume": 7062195.0}, {"date": "2019-04-30", "close": 3.77, "volume": 14301559.0}, {"date": "2019-05-01", "close": 3.79, "volume": 6777679.0}, {"date": "2019-05-02", "close": 3.74, "volume": 6599180.0}, {"date": "2019-05-03", "close": 3.75, "volume": 6727673.0}, {"date": "2019-05-06", "close": 3.77, "volume": 7398962.0}, {"date": "2019-05-07", "close": 3.75, "volume": 8849885.0}, {"date": "2019-05-08", "close": 3.73, "volume": 5717393.0}, {"date": "2019-05-09", "close": 3.8, "volume": 11449854.0}, {"date": "2019-05-10", "close": 3.83, "volume": 6512851.0}, {"date": "2019-05-13", "close": 3.9, "volume": 7265963.0}, {"date": "2019-05-14", "close": 3.86, "volume": 6339316.0}, {"date": "2019-05-15", "close": 3.85, "volume": 6685812.0}, {"date": "2019-05-16", "close": 3.89, "volume": 5463778.0}, {"date": "2019-05-17", "close": 3.93, "volume": 7593071.0}, {"date": "2019-05-20", "close": 4.12, "volume": 20689804.0}, {"date": "2019-05-21", "close": 4.26, "volume": 15362493.0}, {"date": "2019-05-22", "close": 4.42, "volume": 30291139.0}, {"date": "2019-05-23", "close": 4.43, "volume": 15522051.0}, {"date": "2019-05-24", "close": 4.45, "volume": 7828794.0}, {"date": "2019-05-27", "close": 4.45, "volume": 12045213.0}, {"date": "2019-05-28", "close": 4.48, "volume": 14417503.0}, {"date": "2019-05-29", "close": 4.46, "volume": 8718987.0}, {"date": "2019-05-30", "close": 4.41, "volume": 20220046.0}, {"date": "2019-05-31", "close": 4.43, "volume": 6841202.0}, {"date": "2019-06-03", "close": 4.42, "volume": 6894416.0}, {"date": "2019-06-04", "close": 4.49, "volume": 12943163.0}, {"date": "2019-06-05", "close": 4.39, "volume": 7321791.0}, {"date": "2019-06-06", "close": 4.46, "volume": 7908780.0}, {"date": "2019-06-07", "close": 4.49, "volume": 6089861.0}, {"date": "2019-06-11", "close": 4.51, "volume": 6005677.0}, {"date": "2019-06-12", "close": 4.46, "volume": 7219756.0}, {"date": "2019-06-13", "close": 4.36, "volume": 12693360.0}, {"date": "2019-06-14", "close": 4.36, "volume": 8044372.0}, {"date": "2019-06-17", "close": 4.32, "volume": 7513853.0}, {"date": "2019-06-18", "close": 4.43, "volume": 13217537.0}, {"date": "2019-06-19", "close": 4.39, "volume": 9020680.0}, {"date": "2019-06-20", "close": 4.36, "volume": 12032024.0}, {"date": "2019-06-21", "close": 4.32, "volume": 18033766.0}, {"date": "2019-06-24", "close": 4.41, "volume": 7628262.0}, {"date": "2019-06-25", "close": 4.46, "volume": 9646710.0}, {"date": "2019-06-26", "close": 4.43, "volume": 23260579.0}, {"date": "2019-06-27", "close": 4.23, "volume": 10756799.0}, {"date": "2019-06-28", "close": 4.17, "volume": 10493214.0}, {"date": "2019-07-01", "close": 4.21, "volume": 4160444.0}, {"date": "2019-07-02", "close": 4.24, "volume": 4727396.0}, {"date": "2019-07-03", "close": 4.34, "volume": 8942819.0}, {"date": "2019-07-04", "close": 4.38, "volume": 6279117.0}, {"date": "2019-07-05", "close": 4.46, "volume": 5191926.0}, {"date": "2019-07-08", "close": 4.4, "volume": 7531038.0}, {"date": "2019-07-09", "close": 4.47, "volume": 9659469.0}, {"date": "2019-07-10", "close": 4.58, "volume": 16620422.0}, {"date": "2019-07-11", "close": 4.66, "volume": 19621494.0}, {"date": "2019-07-12", "close": 4.68, "volume": 10214269.0}, {"date": "2019-07-15", "close": 4.61, "volume": 5907479.0}, {"date": "2019-07-16", "close": 4.64, "volume": 12306250.0}, {"date": "2019-07-17", "close": 4.59, "volume": 10103432.0}, {"date": "2019-07-18", "close": 4.6, "volume": 6885413.0}, {"date": "2019-07-19", "close": 4.64, "volume": 5853005.0}, {"date": "2019-07-22", "close": 4.58, "volume": 4964113.0}, {"date": "2019-07-23", "close": 4.61, "volume": 10159735.0}, {"date": "2019-07-24", "close": 4.65, "volume": 7153826.0}, {"date": "2019-07-25", "close": 4.68, "volume": 5077116.0}, {"date": "2019-07-26", "close": 4.7, "volume": 7118550.0}, {"date": "2019-07-29", "close": 4.68, "volume": 6607635.0}, {"date": "2019-07-30", "close": 4.69, "volume": 15352151.0}, {"date": "2019-07-31", "close": 4.57, "volume": 15972575.0}, {"date": "2019-08-01", "close": 4.59, "volume": 8168570.0}, {"date": "2019-08-02", "close": 4.67, "volume": 10939033.0}, {"date": "2019-08-05", "close": 4.66, "volume": 6383957.0}, {"date": "2019-08-06", "close": 4.49, "volume": 6270954.0}, {"date": "2019-08-07", "close": 4.53, "volume": 7320911.0}, {"date": "2019-08-08", "close": 4.58, "volume": 9149231.0}, {"date": "2019-08-09", "close": 4.6, "volume": 5421706.0}, {"date": "2019-08-12", "close": 4.6, "volume": 3148707.0}, {"date": "2019-08-13", "close": 4.55, "volume": 7769754.0}, {"date": "2019-08-14", "close": 4.53, "volume": 5330921.0}, {"date": "2019-08-15", "close": 4.43, "volume": 9198031.0}, {"date": "2019-08-16", "close": 4.44, "volume": 8403850.0}, {"date": "2019-08-19", "close": 4.46, "volume": 5825567.0}, {"date": "2019-08-20", "close": 4.6, "volume": 8994339.0}, {"date": "2019-08-21", "close": 4.29, "volume": 17438177.0}, {"date": "2019-08-22", "close": 4.32, "volume": 6867922.0}, {"date": "2019-08-23", "close": 4.44, "volume": 8723883.0}, {"date": "2019-08-26", "close": 4.4, "volume": 7591935.0}, {"date": "2019-08-27", "close": 4.47, "volume": 11217734.0}, {"date": "2019-08-28", "close": 4.45, "volume": 6635270.0}, {"date": "2019-08-29", "close": 4.44, "volume": 3884838.0}, {"date": "2019-08-30", "close": 4.52, "volume": 8803420.0}, {"date": "2019-09-02", "close": 4.48, "volume": 4133273.0}, {"date": "2019-09-03", "close": 4.48, "volume": 5269167.0}, {"date": "2019-09-04", "close": 4.46, "volume": 6089342.0}, {"date": "2019-09-05", "close": 4.45, "volume": 5587522.0}, {"date": "2019-09-06", "close": 4.43, "volume": 6678184.0}, {"date": "2019-09-09", "close": 4.47, "volume": 3394003.0}, {"date": "2019-09-10", "close": 4.42, "volume": 9100296.0}, {"date": "2019-09-11", "close": 4.4, "volume": 9770423.0}, {"date": "2019-09-12", "close": 4.44, "volume": 5521266.0}, {"date": "2019-09-13", "close": 4.43, "volume": 6145046.0}, {"date": "2019-09-16", "close": 4.41, "volume": 9077360.0}, {"date": "2019-09-17", "close": 4.46, "volume": 6027322.0}, {"date": "2019-09-18", "close": 4.45, "volume": 10748490.0}, {"date": "2019-09-19", "close": 4.44, "volume": 10268168.0}, {"date": "2019-09-20", "close": 4.41, "volume": 14072705.0}, {"date": "2019-09-23", "close": 4.46, "volume": 3530697.0}, {"date": "2019-09-24", "close": 4.46, "volume": 3491213.0}, {"date": "2019-09-25", "close": 4.49, "volume": 7133866.0}, {"date": "2019-09-26", "close": 4.54, "volume": 11267859.0}, {"date": "2019-09-27", "close": 4.55, "volume": 5277525.0}, {"date": "2019-09-30", "close": 4.55, "volume": 8147115.0}, {"date": "2019-10-01", "close": 4.6, "volume": 5630099.0}, {"date": "2019-10-02", "close": 4.56, "volume": 7637933.0}, {"date": "2019-10-03", "close": 4.47, "volume": 6432658.0}, {"date": "2019-10-04", "close": 4.46, "volume": 8165550.0}, {"date": "2019-10-07", "close": 4.52, "volume": 3002655.0}, {"date": "2019-10-08", "close": 4.53, "volume": 3904862.0}, {"date": "2019-10-09", "close": 4.52, "volume": 3567495.0}, {"date": "2019-10-10", "close": 4.51, "volume": 4268619.0}, {"date": "2019-10-11", "close": 4.52, "volume": 3865850.0}, {"date": "2019-10-14", "close": 4.52, "volume": 3269583.0}, {"date": "2019-10-15", "close": 4.56, "volume": 5139155.0}, {"date": "2019-10-16", "close": 4.67, "volume": 7443235.0}, {"date": "2019-10-17", "close": 4.67, "volume": 9706336.0}, {"date": "2019-10-18", "close": 4.62, "volume": 7105891.0}, {"date": "2019-10-21", "close": 4.92, "volume": 14719540.0}, {"date": "2019-10-22", "close": 4.78, "volume": 7428051.0}, {"date": "2019-10-23", "close": 4.78, "volume": 5461860.0}, {"date": "2019-10-24", "close": 4.76, "volume": 5638500.0}, {"date": "2019-10-25", "close": 4.78, "volume": 3475569.0}, {"date": "2019-10-28", "close": 4.82, "volume": 5634949.0}, {"date": "2019-10-29", "close": 4.85, "volume": 4575807.0}, {"date": "2019-10-30", "close": 4.9, "volume": 6586673.0}, {"date": "2019-10-31", "close": 4.89, "volume": 6535652.0}, {"date": "2019-11-01", "close": 4.91, "volume": 6125110.0}, {"date": "2019-11-04", "close": 4.92, "volume": 3553505.0}, {"date": "2019-11-05", "close": 4.92, "volume": 3985032.0}, {"date": "2019-11-06", "close": 4.81, "volume": 9249955.0}, {"date": "2019-11-07", "close": 4.9, "volume": 5199391.0}, {"date": "2019-11-08", "close": 4.87, "volume": 3809403.0}, {"date": "2019-11-11", "close": 4.97, "volume": 4762583.0}, {"date": "2019-11-12", "close": 4.97, "volume": 2847463.0}, {"date": "2019-11-13", "close": 4.88, "volume": 4717772.0}, {"date": "2019-11-14", "close": 4.94, "volume": 5722554.0}, {"date": "2019-11-15", "close": 4.98, "volume": 4036237.0}, {"date": "2019-11-18", "close": 4.94, "volume": 3275649.0}, {"date": "2019-11-19", "close": 4.98, "volume": 8034515.0}, {"date": "2019-11-20", "close": 4.93, "volume": 4960764.0}, {"date": "2019-11-21", "close": 4.95, "volume": 5001948.0}, {"date": "2019-11-22", "close": 4.95, "volume": 4829361.0}, {"date": "2019-11-25", "close": 5.0, "volume": 6910166.0}, {"date": "2019-11-26", "close": 5.02, "volume": 10027355.0}, {"date": "2019-11-27", "close": 5.06, "volume": 6705184.0}, {"date": "2019-11-28", "close": 5.06, "volume": 5819806.0}, {"date": "2019-11-29", "close": 5.05, "volume": 6041571.0}, {"date": "2019-12-02", "close": 5.04, "volume": 4332161.0}, {"date": "2019-12-03", "close": 4.96, "volume": 8221861.0}, {"date": "2019-12-04", "close": 4.86, "volume": 7762725.0}, {"date": "2019-12-05", "close": 4.96, "volume": 3904776.0}, {"date": "2019-12-06", "close": 4.98, "volume": 3736396.0}, {"date": "2019-12-09", "close": 5.03, "volume": 5015121.0}, {"date": "2019-12-10", "close": 4.94, "volume": 6757597.0}, {"date": "2019-12-11", "close": 4.91, "volume": 7501009.0}, {"date": "2019-12-12", "close": 4.84, "volume": 5676877.0}, {"date": "2019-12-13", "close": 4.68, "volume": 8516485.0}, {"date": "2019-12-16", "close": 4.76, "volume": 11538573.0}, {"date": "2019-12-17", "close": 4.78, "volume": 7024683.0}, {"date": "2019-12-18", "close": 4.79, "volume": 7648957.0}, {"date": "2019-12-19", "close": 4.82, "volume": 9527185.0}, {"date": "2019-12-20", "close": 4.79, "volume": 17104352.0}, {"date": "2019-12-23", "close": 4.79, "volume": 5560631.0}, {"date": "2019-12-24", "close": 4.8, "volume": 1794046.0}, {"date": "2019-12-27", "close": 4.83, "volume": 3530561.0}, {"date": "2019-12-30", "close": 4.71, "volume": 4967798.0}, {"date": "2019-12-31", "close": 4.62, "volume": 3738078.0}, {"date": "2020-01-02", "close": 4.65, "volume": 2543245.0}, {"date": "2020-01-03", "close": 4.67, "volume": 3411985.0}, {"date": "2020-01-06", "close": 4.7, "volume": 3467188.0}, {"date": "2020-01-07", "close": 4.78, "volume": 4808023.0}, {"date": "2020-01-08", "close": 4.76, "volume": 4762915.0}, {"date": "2020-01-09", "close": 4.8, "volume": 4977525.0}, {"date": "2020-01-10", "close": 4.85, "volume": 4621683.0}, {"date": "2020-01-13", "close": 4.84, "volume": 3462639.0}, {"date": "2020-01-14", "close": 4.87, "volume": 4043238.0}, {"date": "2020-01-15", "close": 4.96, "volume": 5594070.0}, {"date": "2020-01-16", "close": 4.98, "volume": 8079833.0}, {"date": "2020-01-17", "close": 5.01, "volume": 4860524.0}, {"date": "2020-01-20", "close": 4.99, "volume": 2727678.0}, {"date": "2020-01-21", "close": 4.99, "volume": 6502949.0}, {"date": "2020-01-22", "close": 4.99, "volume": 4844621.0}, {"date": "2020-01-23", "close": 4.99, "volume": 4478011.0}, {"date": "2020-01-24", "close": 5.03, "volume": 3770930.0}, {"date": "2020-01-28", "close": 4.95, "volume": 5227153.0}, {"date": "2020-01-29", "close": 4.95, "volume": 4922075.0}, {"date": "2020-01-30", "close": 4.97, "volume": 4330730.0}, {"date": "2020-01-31", "close": 4.92, "volume": 10092507.0}, {"date": "2020-02-03", "close": 4.9, "volume": 5231984.0}, {"date": "2020-02-04", "close": 4.94, "volume": 6265690.0}, {"date": "2020-02-05", "close": 4.91, "volume": 4921135.0}, {"date": "2020-02-06", "close": 4.89, "volume": 6967943.0}, {"date": "2020-02-07", "close": 4.93, "volume": 6298622.0}, {"date": "2020-02-10", "close": 4.92, "volume": 3617617.0}, {"date": "2020-02-11", "close": 4.99, "volume": 5988533.0}, {"date": "2020-02-12", "close": 5.0, "volume": 5699128.0}, {"date": "2020-02-13", "close": 4.97, "volume": 6176344.0}, {"date": "2020-02-14", "close": 5.03, "volume": 4939060.0}, {"date": "2020-02-17", "close": 5.04, "volume": 4667563.0}, {"date": "2020-02-18", "close": 5.1, "volume": 4482277.0}, {"date": "2020-02-19", "close": 5.19, "volume": 6972572.0}, {"date": "2020-02-20", "close": 5.42, "volume": 11207863.0}, {"date": "2020-02-21", "close": 5.32, "volume": 14015188.0}, {"date": "2020-02-24", "close": 5.23, "volume": 7917659.0}, {"date": "2020-02-25", "close": 5.11, "volume": 9209461.0}, {"date": "2020-02-26", "close": 4.94, "volume": 11513589.0}, {"date": "2020-02-27", "close": 4.87, "volume": 7913652.0}, {"date": "2020-02-28", "close": 4.71, "volume": 18380332.0}, {"date": "2020-03-02", "close": 4.63, "volume": 10853824.0}, {"date": "2020-03-03", "close": 4.69, "volume": 12681984.0}, {"date": "2020-03-04", "close": 4.67, "volume": 9843236.0}, {"date": "2020-03-05", "close": 4.79, "volume": 8221957.0}, {"date": "2020-03-06", "close": 4.75, "volume": 9123138.0}, {"date": "2020-03-09", "close": 4.48, "volume": 10439802.0}, {"date": "2020-03-10", "close": 4.38, "volume": 25601668.0}, {"date": "2020-03-11", "close": 4.38, "volume": 13454497.0}, {"date": "2020-03-12", "close": 4.05, "volume": 19383270.0}, {"date": "2020-03-13", "close": 3.98, "volume": 22835499.0}, {"date": "2020-03-16", "close": 3.38, "volume": 21178818.0}, {"date": "2020-03-17", "close": 3.26, "volume": 25300459.0}, {"date": "2020-03-18", "close": 2.77, "volume": 26037476.0}, {"date": "2020-03-19", "close": 2.08, "volume": 27464223.0}, {"date": "2020-03-20", "close": 2.14, "volume": 45458927.0}, {"date": "2020-03-23", "close": 1.795, "volume": 29063871.0}, {"date": "2020-03-24", "close": 1.99, "volume": 37524930.0}, {"date": "2020-03-25", "close": 2.15, "volume": 18374085.0}, {"date": "2020-03-26", "close": 2.35, "volume": 19749127.0}, {"date": "2020-03-27", "close": 2.12, "volume": 31847586.0}, {"date": "2020-03-30", "close": 2.31, "volume": 23033297.0}, {"date": "2020-03-31", "close": 2.53, "volume": 29996266.0}, {"date": "2020-04-01", "close": 2.65, "volume": 21168445.0}, {"date": "2020-04-02", "close": 2.58, "volume": 14401817.0}, {"date": "2020-04-03", "close": 2.39, "volume": 16439099.0}, {"date": "2020-04-06", "close": 2.49, "volume": 10237550.0}, {"date": "2020-04-07", "close": 2.56, "volume": 11761394.0}, {"date": "2020-04-08", "close": 2.76, "volume": 19075647.0}, {"date": "2020-04-09", "close": 3.02, "volume": 17836601.0}, {"date": "2020-04-14", "close": 2.91, "volume": 13170817.0}, {"date": "2020-04-15", "close": 2.95, "volume": 22707879.0}, {"date": "2020-04-16", "close": 2.81, "volume": 16427726.0}, {"date": "2020-04-17", "close": 3.05, "volume": 16475967.0}, {"date": "2020-04-20", "close": 2.87, "volume": 9431912.0}, {"date": "2020-04-21", "close": 2.82, "volume": 20144485.0}, {"date": "2020-04-22", "close": 2.67, "volume": 14129548.0}, {"date": "2020-04-23", "close": 2.63, "volume": 15908784.0}, {"date": "2020-04-24", "close": 2.66, "volume": 6567482.0}, {"date": "2020-04-27", "close": 2.75, "volume": 6774678.0}, {"date": "2020-04-28", "close": 2.76, "volume": 8661309.0}, {"date": "2020-04-29", "close": 2.72, "volume": 11873131.0}, {"date": "2020-04-30", "close": 2.88, "volume": 14375306.0}, {"date": "2020-05-01", "close": 2.61, "volume": 16608617.0}, {"date": "2020-05-04", "close": 2.63, "volume": 8055160.0}, {"date": "2020-05-05", "close": 2.7, "volume": 6705252.0}, {"date": "2020-05-06", "close": 2.67, "volume": 9454893.0}, {"date": "2020-05-07", "close": 2.74, "volume": 9062969.0}, {"date": "2020-05-08", "close": 2.74, "volume": 9207458.0}, {"date": "2020-05-11", "close": 2.78, "volume": 12399386.0}, {"date": "2020-05-12", "close": 2.72, "volume": 10395282.0}, {"date": "2020-05-13", "close": 2.69, "volume": 13239827.0}, {"date": "2020-05-14", "close": 2.71, "volume": 11068973.0}, {"date": "2020-05-15", "close": 2.7, "volume": 9514833.0}, {"date": "2020-05-18", "close": 2.82, "volume": 10639093.0}, {"date": "2020-05-19", "close": 2.99, "volume": 12561109.0}, {"date": "2020-05-20", "close": 3.01, "volume": 7481502.0}, {"date": "2020-05-21", "close": 3.03, "volume": 10702945.0}, {"date": "2020-05-22", "close": 3.07, "volume": 10431500.0}, {"date": "2020-05-25", "close": 3.2, "volume": 9108938.0}, {"date": "2020-05-26", "close": 3.43, "volume": 13882655.0}, {"date": "2020-05-27", "close": 3.6, "volume": 35666739.0}, {"date": "2020-05-28", "close": 3.61, "volume": 19295245.0}, {"date": "2020-05-29", "close": 3.57, "volume": 22367383.0}, {"date": "2020-06-01", "close": 3.53, "volume": 14303049.0}, {"date": "2020-06-02", "close": 3.5, "volume": 12346237.0}, {"date": "2020-06-03", "close": 3.7, "volume": 13752345.0}, {"date": "2020-06-04", "close": 3.84, "volume": 15062414.0}, {"date": "2020-06-05", "close": 3.96, "volume": 12137029.0}, {"date": "2020-06-09", "close": 4.09, "volume": 16666290.0}, {"date": "2020-06-10", "close": 3.91, "volume": 15384528.0}, {"date": "2020-06-11", "close": 3.67, "volume": 16464550.0}, {"date": "2020-06-12", "close": 3.61, "volume": 17501446.0}, {"date": "2020-06-15", "close": 3.5, "volume": 25533606.0}, {"date": "2020-06-16", "close": 3.68, "volume": 13627103.0}, {"date": "2020-06-17", "close": 3.78, "volume": 13130119.0}, {"date": "2020-06-18", "close": 3.7, "volume": 23095179.0}, {"date": "2020-06-19", "close": 3.62, "volume": 24132115.0}, {"date": "2020-06-22", "close": 3.52, "volume": 12578731.0}, {"date": "2020-06-23", "close": 3.61, "volume": 10020979.0}, {"date": "2020-06-24", "close": 3.62, "volume": 15197976.0}, {"date": "2020-06-25", "close": 3.45, "volume": 10952267.0}, {"date": "2020-06-26", "close": 3.55, "volume": 10760248.0}, {"date": "2020-06-29", "close": 3.34, "volume": 12141966.0}, {"date": "2020-06-30", "close": 3.31, "volume": 15807336.0}, {"date": "2020-07-01", "close": 3.46, "volume": 12567508.0}, {"date": "2020-07-02", "close": 3.53, "volume": 12647420.0}, {"date": "2020-07-03", "close": 3.48, "volume": 5922065.0}, {"date": "2020-07-06", "close": 3.48, "volume": 7980301.0}, {"date": "2020-07-07", "close": 3.38, "volume": 10217261.0}, {"date": "2020-07-08", "close": 3.31, "volume": 8050290.0}, {"date": "2020-07-09", "close": 3.3, "volume": 6365579.0}, {"date": "2020-07-10", "close": 3.22, "volume": 6774743.0}, {"date": "2020-07-13", "close": 3.27, "volume": 9890484.0}, {"date": "2020-07-14", "close": 3.25, "volume": 7599968.0}, {"date": "2020-07-15", "close": 3.31, "volume": 7556869.0}, {"date": "2020-07-16", "close": 3.27, "volume": 7341090.0}, {"date": "2020-07-17", "close": 3.24, "volume": 6477027.0}, {"date": "2020-07-20", "close": 3.18, "volume": 5409962.0}, {"date": "2020-07-21", "close": 3.24, "volume": 7856724.0}, {"date": "2020-07-22", "close": 3.23, "volume": 5004968.0}, {"date": "2020-07-23", "close": 3.35, "volume": 8884244.0}, {"date": "2020-07-24", "close": 3.23, "volume": 7147493.0}, {"date": "2020-07-27", "close": 3.28, "volume": 6582060.0}, {"date": "2020-07-28", "close": 3.31, "volume": 8767771.0}, {"date": "2020-07-29", "close": 3.28, "volume": 7005230.0}, {"date": "2020-07-30", "close": 3.22, "volume": 6633759.0}, {"date": "2020-07-31", "close": 3.19, "volume": 7544366.0}, {"date": "2020-08-03", "close": 3.2, "volume": 7302592.0}, {"date": "2020-08-04", "close": 3.33, "volume": 8220842.0}, {"date": "2020-08-05", "close": 3.34, "volume": 10395745.0}, {"date": "2020-08-06", "close": 3.38, "volume": 8808137.0}, {"date": "2020-08-07", "close": 3.34, "volume": 5237662.0}, {"date": "2020-08-10", "close": 3.35, "volume": 6174227.0}, {"date": "2020-08-11", "close": 3.47, "volume": 9192350.0}, {"date": "2020-08-12", "close": 3.52, "volume": 7367303.0}, {"date": "2020-08-13", "close": 3.55, "volume": 10704204.0}, {"date": "2020-08-14", "close": 3.49, "volume": 6281293.0}, {"date": "2020-08-17", "close": 3.45, "volume": 4698052.0}, {"date": "2020-08-18", "close": 3.44, "volume": 7106932.0}, {"date": "2020-08-19", "close": 3.42, "volume": 7751422.0}, {"date": "2020-08-20", "close": 3.5, "volume": 8597968.0}, {"date": "2020-08-21", "close": 3.62, "volume": 6898655.0}, {"date": "2020-08-24", "close": 3.63, "volume": 16088389.0}, {"date": "2020-08-25", "close": 3.86, "volume": 19889056.0}, {"date": "2020-08-26", "close": 3.92, "volume": 13046053.0}, {"date": "2020-08-27", "close": 3.86, "volume": 11719767.0}, {"date": "2020-08-28", "close": 3.9, "volume": 7739001.0}, {"date": "2020-08-31", "close": 3.96, "volume": 11246866.0}, {"date": "2020-09-01", "close": 3.82, "volume": 10960127.0}, {"date": "2020-09-02", "close": 3.85, "volume": 7522747.0}, {"date": "2020-09-03", "close": 3.85, "volume": 9237095.0}, {"date": "2020-09-04", "close": 3.67, "volume": 9901352.0}, {"date": "2020-09-07", "close": 3.63, "volume": 8080602.0}, {"date": "2020-09-08", "close": 3.71, "volume": 8683179.0}, {"date": "2020-09-09", "close": 3.64, "volume": 12347750.0}, {"date": "2020-09-10", "close": 3.61, "volume": 10180441.0}, {"date": "2020-09-11", "close": 3.61, "volume": 6421864.0}, {"date": "2020-09-14", "close": 3.61, "volume": 6218043.0}, {"date": "2020-09-15", "close": 3.74, "volume": 8700980.0}, {"date": "2020-09-16", "close": 3.73, "volume": 11824868.0}, {"date": "2020-09-17", "close": 3.71, "volume": 12579872.0}, {"date": "2020-09-18", "close": 3.64, "volume": 15401869.0}, {"date": "2020-09-21", "close": 3.63, "volume": 6249717.0}, {"date": "2020-09-22", "close": 3.63, "volume": 10233706.0}, {"date": "2020-09-23", "close": 3.66, "volume": 14297270.0}, {"date": "2020-09-24", "close": 3.63, "volume": 10417921.0}, {"date": "2020-09-25", "close": 3.71, "volume": 12200460.0}, {"date": "2020-09-28", "close": 3.86, "volume": 7855606.0}, {"date": "2020-09-29", "close": 3.81, "volume": 8428763.0}, {"date": "2020-09-30", "close": 3.78, "volume": 12265315.0}, {"date": "2020-10-01", "close": 3.92, "volume": 11505360.0}, {"date": "2020-10-02", "close": 3.88, "volume": 10532931.0}, {"date": "2020-10-05", "close": 4.07, "volume": 6565214.0}, {"date": "2020-10-06", "close": 4.03, "volume": 6843410.0}, {"date": "2020-10-07", "close": 4.03, "volume": 7942920.0}, {"date": "2020-10-08", "close": 4.02, "volume": 7821176.0}, {"date": "2020-10-09", "close": 4.04, "volume": 5378933.0}, {"date": "2020-10-12", "close": 4.03, "volume": 7578109.0}, {"date": "2020-10-13", "close": 4.12, "volume": 5916663.0}, {"date": "2020-10-14", "close": 4.09, "volume": 6205586.0}, {"date": "2020-10-15", "close": 4.22, "volume": 12862772.0}, {"date": "2020-10-16", "close": 4.1, "volume": 19602175.0}, {"date": "2020-10-19", "close": 4.11, "volume": 5137056.0}, {"date": "2020-10-20", "close": 4.08, "volume": 8610136.0}, {"date": "2020-10-21", "close": 4.01, "volume": 10384764.0}, {"date": "2020-10-22", "close": 3.99, "volume": 5602339.0}, {"date": "2020-10-23", "close": 4.0, "volume": 4934789.0}, {"date": "2020-10-26", "close": 4.04, "volume": 4092538.0}, {"date": "2020-10-27", "close": 4.0, "volume": 7094464.0}, {"date": "2020-10-28", "close": 3.99, "volume": 7333362.0}, {"date": "2020-10-29", "close": 3.92, "volume": 8451983.0}, {"date": "2020-10-30", "close": 3.85, "volume": 7695157.0}, {"date": "2020-11-02", "close": 3.99, "volume": 6034747.0}, {"date": "2020-11-03", "close": 4.22, "volume": 9752470.0}, {"date": "2020-11-04", "close": 4.21, "volume": 9811992.0}, {"date": "2020-11-05", "close": 4.35, "volume": 9181649.0}, {"date": "2020-11-06", "close": 4.39, "volume": 8560222.0}, {"date": "2020-11-09", "close": 4.39, "volume": 7761260.0}, {"date": "2020-11-10", "close": 4.37, "volume": 14401421.0}, {"date": "2020-11-11", "close": 4.42, "volume": 11313782.0}, {"date": "2020-11-12", "close": 4.41, "volume": 9353564.0}, {"date": "2020-11-13", "close": 4.4, "volume": 8206926.0}, {"date": "2020-11-16", "close": 4.53, "volume": 428916.0}, {"date": "2020-11-17", "close": 4.48, "volume": 9940101.0}, {"date": "2020-11-18", "close": 4.47, "volume": 9082183.0}, {"date": "2020-11-19", "close": 4.5, "volume": 5066288.0}, {"date": "2020-11-20", "close": 4.53, "volume": 5763429.0}, {"date": "2020-11-23", "close": 4.48, "volume": 3869746.0}, {"date": "2020-11-24", "close": 4.45, "volume": 5721784.0}, {"date": "2020-11-25", "close": 4.56, "volume": 8672431.0}, {"date": "2020-11-26", "close": 4.6, "volume": 6438522.0}, {"date": "2020-11-27", "close": 4.62, "volume": 6104390.0}, {"date": "2020-11-30", "close": 4.55, "volume": 16367750.0}, {"date": "2020-12-01", "close": 4.56, "volume": 7260791.0}, {"date": "2020-12-02", "close": 4.49, "volume": 8208209.0}, {"date": "2020-12-03", "close": 4.5, "volume": 11941763.0}, {"date": "2020-12-04", "close": 4.53, "volume": 4460876.0}, {"date": "2020-12-07", "close": 4.48, "volume": 7268410.0}, {"date": "2020-12-08", "close": 4.41, "volume": 7582512.0}, {"date": "2020-12-09", "close": 4.32, "volume": 7879560.0}, {"date": "2020-12-10", "close": 4.39, "volume": 8518286.0}, {"date": "2020-12-11", "close": 4.37, "volume": 7336402.0}, {"date": "2020-12-14", "close": 4.43, "volume": 5468622.0}, {"date": "2020-12-15", "close": 4.45, "volume": 5986187.0}, {"date": "2020-12-16", "close": 4.49, "volume": 5498675.0}, {"date": "2020-12-17", "close": 4.43, "volume": 8955674.0}, {"date": "2020-12-18", "close": 4.24, "volume": 10975326.0}, {"date": "2020-12-21", "close": 4.17, "volume": 4081382.0}, {"date": "2020-12-22", "close": 4.16, "volume": 5511554.0}, {"date": "2020-12-23", "close": 4.31, "volume": 5366630.0}, {"date": "2020-12-24", "close": 4.4, "volume": 2847386.0}, {"date": "2020-12-29", "close": 4.45, "volume": 4262011.0}, {"date": "2020-12-30", "close": 4.34, "volume": 4915200.0}, {"date": "2020-12-31", "close": 4.18, "volume": 3187905.0}, {"date": "2021-01-04", "close": 4.28, "volume": 4623462.0}, {"date": "2021-01-05", "close": 4.22, "volume": 5560482.0}, {"date": "2021-01-06", "close": 4.23, "volume": 6084432.0}, {"date": "2021-01-07", "close": 4.17, "volume": 5431297.0}, {"date": "2021-01-08", "close": 4.14, "volume": 5796134.0}, {"date": "2021-01-11", "close": 4.13, "volume": 2891447.0}, {"date": "2021-01-12", "close": 4.12, "volume": 4418443.0}, {"date": "2021-01-13", "close": 4.17, "volume": 7095225.0}, {"date": "2021-01-14", "close": 4.38, "volume": 14165116.0}, {"date": "2021-01-15", "close": 4.35, "volume": 8378312.0}, {"date": "2021-01-18", "close": 4.23, "volume": 5231219.0}, {"date": "2021-01-19", "close": 4.29, "volume": 4354669.0}, {"date": "2021-01-20", "close": 4.46, "volume": 6731685.0}, {"date": "2021-01-21", "close": 4.42, "volume": 6020744.0}, {"date": "2021-01-22", "close": 4.54, "volume": 8598161.0}, {"date": "2021-01-25", "close": 4.49, "volume": 4248710.0}, {"date": "2021-01-27", "close": 4.43, "volume": 9217505.0}, {"date": "2021-01-28", "close": 4.5, "volume": 9337338.0}, {"date": "2021-01-29", "close": 4.45, "volume": 5357379.0}, {"date": "2021-02-01", "close": 4.51, "volume": 5231312.0}, {"date": "2021-02-02", "close": 4.51, "volume": 4634269.0}, {"date": "2021-02-03", "close": 4.71, "volume": 7794793.0}, {"date": "2021-02-04", "close": 4.66, "volume": 8127736.0}, {"date": "2021-02-05", "close": 4.76, "volume": 8067675.0}, {"date": "2021-02-08", "close": 4.78, "volume": 4444603.0}, {"date": "2021-02-09", "close": 4.69, "volume": 6765711.0}, {"date": "2021-02-10", "close": 4.73, "volume": 5101502.0}, {"date": "2021-02-11", "close": 4.7, "volume": 5193039.0}, {"date": "2021-02-12", "close": 4.69, "volume": 3603674.0}, {"date": "2021-02-15", "close": 4.69, "volume": 2994107.0}, {"date": "2021-02-16", "close": 4.66, "volume": 8794523.0}, {"date": "2021-02-17", "close": 4.51, "volume": 8885395.0}, {"date": "2021-02-18", "close": 4.4, "volume": 7153831.0}, {"date": "2021-02-19", "close": 4.42, "volume": 5466573.0}, {"date": "2021-02-22", "close": 4.32, "volume": 7931108.0}, {"date": "2021-02-23", "close": 4.49, "volume": 9850748.0}, {"date": "2021-02-24", "close": 4.53, "volume": 6337393.0}, {"date": "2021-02-25", "close": 4.39, "volume": 11321283.0}, {"date": "2021-02-26", "close": 4.17, "volume": 13304865.0}, {"date": "2021-03-01", "close": 4.4, "volume": 9926859.0}, {"date": "2021-03-02", "close": 4.43, "volume": 6832685.0}, {"date": "2021-03-03", "close": 4.46, "volume": 5619905.0}, {"date": "2021-03-04", "close": 4.59, "volume": 8234138.0}, {"date": "2021-03-05", "close": 4.53, "volume": 6055429.0}, {"date": "2021-03-08", "close": 4.45, "volume": 3506033.0}, {"date": "2021-03-09", "close": 4.48, "volume": 4063108.0}, {"date": "2021-03-10", "close": 4.42, "volume": 5351133.0}, {"date": "2021-03-11", "close": 4.4, "volume": 4827000.0}, {"date": "2021-03-12", "close": 4.43, "volume": 3564699.0}, {"date": "2021-03-15", "close": 4.38, "volume": 6572403.0}, {"date": "2021-03-16", "close": 4.41, "volume": 8779886.0}, {"date": "2021-03-17", "close": 4.33, "volume": 9596182.0}, {"date": "2021-03-18", "close": 4.22, "volume": 14633009.0}, {"date": "2021-03-19", "close": 4.26, "volume": 21504826.0}, {"date": "2021-03-22", "close": 4.33, "volume": 4651496.0}, {"date": "2021-03-23", "close": 4.39, "volume": 8046757.0}, {"date": "2021-03-24", "close": 4.41, "volume": 4631065.0}, {"date": "2021-03-25", "close": 4.45, "volume": 4214650.0}, {"date": "2021-03-26", "close": 4.45, "volume": 4621893.0}, {"date": "2021-03-29", "close": 4.37, "volume": 3751806.0}, {"date": "2021-03-30", "close": 4.3, "volume": 6475110.0}, {"date": "2021-03-31", "close": 4.4, "volume": 10371904.0}, {"date": "2021-04-01", "close": 4.45, "volume": 4700210.0}, {"date": "2021-04-06", "close": 4.44, "volume": 4561362.0}, {"date": "2021-04-07", "close": 4.53, "volume": 7491563.0}, {"date": "2021-04-08", "close": 4.6, "volume": 5573543.0}, {"date": "2021-04-09", "close": 4.6, "volume": 4120325.0}, {"date": "2021-04-12", "close": 4.58, "volume": 3898741.0}, {"date": "2021-04-13", "close": 4.67, "volume": 4961685.0}, {"date": "2021-04-14", "close": 4.67, "volume": 5601803.0}, {"date": "2021-04-15", "close": 4.65, "volume": 5650688.0}, {"date": "2021-04-16", "close": 4.68, "volume": 6624318.0}, {"date": "2021-04-19", "close": 4.62, "volume": 3648386.0}, {"date": "2021-04-20", "close": 4.51, "volume": 6166805.0}, {"date": "2021-04-21", "close": 4.4, "volume": 13558877.0}, {"date": "2021-04-22", "close": 4.58, "volume": 8721928.0}, {"date": "2021-04-23", "close": 4.61, "volume": 4088840.0}, {"date": "2021-04-26", "close": 4.63, "volume": 2830284.0}, {"date": "2021-04-27", "close": 4.6, "volume": 5079357.0}, {"date": "2021-04-28", "close": 4.69, "volume": 3831924.0}, {"date": "2021-04-29", "close": 4.7, "volume": 5533431.0}, {"date": "2021-04-30", "close": 4.68, "volume": 4667874.0}, {"date": "2021-05-03", "close": 4.71, "volume": 4123160.0}, {"date": "2021-05-04", "close": 4.7, "volume": 3951816.0}, {"date": "2021-05-05", "close": 4.71, "volume": 3881804.0}, {"date": "2021-05-06", "close": 4.61, "volume": 4635817.0}, {"date": "2021-05-07", "close": 4.58, "volume": 3872635.0}, {"date": "2021-05-10", "close": 4.66, "volume": 3053182.0}, {"date": "2021-05-11", "close": 4.6, "volume": 3701221.0}, {"date": "2021-05-12", "close": 4.62, "volume": 4009182.0}, {"date": "2021-05-13", "close": 4.57, "volume": 4926362.0}, {"date": "2021-05-14", "close": 4.62, "volume": 3114006.0}, {"date": "2021-05-17", "close": 4.59, "volume": 3687456.0}, {"date": "2021-05-18", "close": 4.53, "volume": 5736783.0}, {"date": "2021-05-19", "close": 4.43, "volume": 4917951.0}, {"date": "2021-05-20", "close": 4.58, "volume": 6144393.0}, {"date": "2021-05-21", "close": 4.53, "volume": 4105162.0}, {"date": "2021-05-24", "close": 4.55, "volume": 3967431.0}, {"date": "2021-05-25", "close": 4.59, "volume": 3428098.0}, {"date": "2021-05-26", "close": 4.6, "volume": 3355325.0}, {"date": "2021-05-27", "close": 4.58, "volume": 13412757.0}, {"date": "2021-05-28", "close": 4.66, "volume": 3834106.0}, {"date": "2021-05-31", "close": 4.67, "volume": 3171017.0}, {"date": "2021-06-01", "close": 4.62, "volume": 2513822.0}, {"date": "2021-06-02", "close": 4.71, "volume": 3472666.0}, {"date": "2021-06-03", "close": 4.8, "volume": 5094331.0}, {"date": "2021-06-04", "close": 4.74, "volume": 4872357.0}, {"date": "2021-06-07", "close": 4.74, "volume": 3065688.0}, {"date": "2021-06-08", "close": 4.8, "volume": 5042931.0}, {"date": "2021-06-09", "close": 4.71, "volume": 4853100.0}, {"date": "2021-06-10", "close": 4.86, "volume": 5808262.0}, {"date": "2021-06-11", "close": 4.79, "volume": 3968192.0}, {"date": "2021-06-15", "close": 4.82, "volume": 5660575.0}, {"date": "2021-06-16", "close": 4.83, "volume": 5528464.0}, {"date": "2021-06-17", "close": 4.68, "volume": 10455385.0}, {"date": "2021-06-18", "close": 4.74, "volume": 12110282.0}, {"date": "2021-06-21", "close": 4.66, "volume": 7085403.0}, {"date": "2021-06-22", "close": 4.8, "volume": 4758346.0}, {"date": "2021-06-23", "close": 4.73, "volume": 4024365.0}, {"date": "2021-06-24", "close": 4.76, "volume": 4786209.0}, {"date": "2021-06-25", "close": 4.87, "volume": 8502594.0}, {"date": "2021-06-28", "close": 4.75, "volume": 6640740.0}, {"date": "2021-06-29", "close": 4.7, "volume": 7831416.0}, {"date": "2021-06-30", "close": 4.66, "volume": 7247186.0}, {"date": "2021-07-01", "close": 4.61, "volume": 4658245.0}, {"date": "2021-07-02", "close": 4.68, "volume": 7159956.0}, {"date": "2021-07-05", "close": 4.61, "volume": 6519076.0}, {"date": "2021-07-06", "close": 4.5, "volume": 4670983.0}, {"date": "2021-07-07", "close": 4.61, "volume": 5904338.0}, {"date": "2021-07-08", "close": 4.61, "volume": 5037434.0}, {"date": "2021-07-09", "close": 4.53, "volume": 5661473.0}, {"date": "2021-07-12", "close": 4.61, "volume": 3296244.0}, {"date": "2021-07-13", "close": 4.54, "volume": 4896763.0}, {"date": "2021-07-14", "close": 4.5, "volume": 5667021.0}, {"date": "2021-07-15", "close": 4.39, "volume": 6528433.0}, {"date": "2021-07-16", "close": 4.39, "volume": 6033705.0}, {"date": "2021-07-19", "close": 4.36, "volume": 5745141.0}, {"date": "2021-07-20", "close": 4.3, "volume": 7140285.0}, {"date": "2021-07-21", "close": 4.37, "volume": 5985619.0}, {"date": "2021-07-22", "close": 4.4, "volume": 5435186.0}, {"date": "2021-07-23", "close": 4.38, "volume": 2734738.0}, {"date": "2021-07-26", "close": 4.35, "volume": 4170203.0}, {"date": "2021-07-27", "close": 4.37, "volume": 6627094.0}, {"date": "2021-07-28", "close": 4.44, "volume": 5558351.0}, {"date": "2021-07-29", "close": 4.33, "volume": 8205968.0}, {"date": "2021-07-30", "close": 4.4, "volume": 5922623.0}, {"date": "2021-08-02", "close": 4.45, "volume": 3649590.0}, {"date": "2021-08-03", "close": 4.41, "volume": 4516061.0}, {"date": "2021-08-04", "close": 4.41, "volume": 3779707.0}, {"date": "2021-08-05", "close": 4.46, "volume": 3439026.0}, {"date": "2021-08-06", "close": 4.46, "volume": 3201496.0}, {"date": "2021-08-09", "close": 4.45, "volume": 3485886.0}, {"date": "2021-08-10", "close": 4.43, "volume": 3707411.0}, {"date": "2021-08-11", "close": 4.48, "volume": 6037100.0}, {"date": "2021-08-12", "close": 4.44, "volume": 5029016.0}, {"date": "2021-08-13", "close": 4.51, "volume": 5765556.0}, {"date": "2021-08-16", "close": 4.58, "volume": 6576126.0}, {"date": "2021-08-17", "close": 4.56, "volume": 4873028.0}, {"date": "2021-08-18", "close": 4.67, "volume": 8587232.0}, {"date": "2021-08-19", "close": 4.55, "volume": 6234280.0}, {"date": "2021-08-20", "close": 4.52, "volume": 6875287.0}, {"date": "2021-08-23", "close": 4.65, "volume": 6690137.0}, {"date": "2021-08-24", "close": 4.64, "volume": 5659623.0}, {"date": "2021-08-25", "close": 4.66, "volume": 4625478.0}, {"date": "2021-08-26", "close": 4.63, "volume": 4654479.0}, {"date": "2021-08-27", "close": 4.58, "volume": 6351887.0}, {"date": "2021-08-30", "close": 4.61, "volume": 4487804.0}, {"date": "2021-08-31", "close": 4.62, "volume": 8810496.0}, {"date": "2021-09-01", "close": 4.68, "volume": 5414926.0}, {"date": "2021-09-02", "close": 4.64, "volume": 5932502.0}, {"date": "2021-09-03", "close": 4.66, "volume": 4220970.0}, {"date": "2021-09-06", "close": 4.62, "volume": 3771229.0}, {"date": "2021-09-07", "close": 4.64, "volume": 3500952.0}, {"date": "2021-09-08", "close": 4.58, "volume": 5413561.0}, {"date": "2021-09-09", "close": 4.53, "volume": 6077297.0}, {"date": "2021-09-10", "close": 4.49, "volume": 6338251.0}, {"date": "2021-09-13", "close": 4.48, "volume": 4855065.0}, {"date": "2021-09-14", "close": 4.54, "volume": 4669870.0}, {"date": "2021-09-15", "close": 4.67, "volume": 9321549.0}, {"date": "2021-09-16", "close": 4.67, "volume": 6865372.0}, {"date": "2021-09-17", "close": 4.74, "volume": 12478485.0}, {"date": "2021-09-20", "close": 4.69, "volume": 5333099.0}, {"date": "2021-09-21", "close": 4.66, "volume": 4424687.0}, {"date": "2021-09-22", "close": 4.71, "volume": 5792156.0}, {"date": "2021-09-23", "close": 4.71, "volume": 6054793.0}, {"date": "2021-09-24", "close": 4.59, "volume": 7619225.0}, {"date": "2021-09-27", "close": 4.6, "volume": 5011580.0}, {"date": "2021-09-28", "close": 4.47, "volume": 4638373.0}, {"date": "2021-09-29", "close": 4.45, "volume": 7816394.0}, {"date": "2021-09-30", "close": 4.48, "volume": 8868653.0}, {"date": "2021-10-01", "close": 4.34, "volume": 6169432.0}, {"date": "2021-10-04", "close": 4.48, "volume": 3452626.0}, {"date": "2021-10-05", "close": 4.41, "volume": 6643703.0}, {"date": "2021-10-06", "close": 4.4, "volume": 6576402.0}, {"date": "2021-10-07", "close": 4.44, "volume": 5555558.0}, {"date": "2021-10-08", "close": 4.46, "volume": 3012433.0}, {"date": "2021-10-11", "close": 4.39, "volume": 4471699.0}, {"date": "2021-10-12", "close": 4.42, "volume": 8238059.0}, {"date": "2021-10-13", "close": 4.47, "volume": 3816096.0}, {"date": "2021-10-14", "close": 4.54, "volume": 7057949.0}, {"date": "2021-10-15", "close": 4.63, "volume": 7460215.0}, {"date": "2021-10-18", "close": 4.6, "volume": 5380948.0}, {"date": "2021-10-19", "close": 4.61, "volume": 5641177.0}, {"date": "2021-10-20", "close": 4.63, "volume": 6966111.0}, {"date": "2021-10-21", "close": 4.73, "volume": 8589955.0}, {"date": "2021-10-22", "close": 4.77, "volume": 5064270.0}, {"date": "2021-10-25", "close": 4.74, "volume": 3172322.0}, {"date": "2021-10-26", "close": 4.77, "volume": 4125365.0}, {"date": "2021-10-27", "close": 4.76, "volume": 4901961.0}, {"date": "2021-10-28", "close": 4.7, "volume": 5371334.0}, {"date": "2021-10-29", "close": 4.55, "volume": 8804904.0}, {"date": "2021-11-01", "close": 4.57, "volume": 3792277.0}, {"date": "2021-11-02", "close": 4.49, "volume": 4351222.0}, {"date": "2021-11-03", "close": 4.55, "volume": 4599471.0}, {"date": "2021-11-04", "close": 4.65, "volume": 4757157.0}, {"date": "2021-11-05", "close": 4.65, "volume": 3828937.0}, {"date": "2021-11-08", "close": 4.58, "volume": 5972425.0}, {"date": "2021-11-09", "close": 4.52, "volume": 4012627.0}, {"date": "2021-11-10", "close": 4.52, "volume": 3420068.0}, {"date": "2021-11-11", "close": 4.35, "volume": 8509841.0}, {"date": "2021-11-12", "close": 4.35, "volume": 10292220.0}, {"date": "2021-11-15", "close": 4.38, "volume": 6271959.0}, {"date": "2021-11-16", "close": 4.39, "volume": 6570186.0}, {"date": "2021-11-17", "close": 4.35, "volume": 6237710.0}, {"date": "2021-11-18", "close": 4.37, "volume": 7872993.0}, {"date": "2021-11-19", "close": 4.38, "volume": 4608133.0}, {"date": "2021-11-22", "close": 4.33, "volume": 3198106.0}, {"date": "2021-11-23", "close": 4.45, "volume": 9205295.0}, {"date": "2021-11-24", "close": 4.46, "volume": 4966578.0}, {"date": "2021-11-25", "close": 4.51, "volume": 5048362.0}, {"date": "2021-11-26", "close": 4.44, "volume": 10345613.0}, {"date": "2021-11-29", "close": 4.35, "volume": 5183818.0}, {"date": "2021-11-30", "close": 4.37, "volume": 11292381.0}, {"date": "2021-12-01", "close": 4.28, "volume": 6132126.0}, {"date": "2021-12-02", "close": 4.28, "volume": 5500974.0}, {"date": "2021-12-03", "close": 4.28, "volume": 6408649.0}, {"date": "2021-12-06", "close": 4.3, "volume": 3148738.0}, {"date": "2021-12-07", "close": 4.38, "volume": 4988235.0}, {"date": "2021-12-08", "close": 4.31, "volume": 9436364.0}, {"date": "2021-12-09", "close": 4.33, "volume": 4755726.0}, {"date": "2021-12-10", "close": 4.33, "volume": 4562845.0}, {"date": "2021-12-13", "close": 4.41, "volume": 4274597.0}, {"date": "2021-12-14", "close": 4.44, "volume": 3702168.0}, {"date": "2021-12-15", "close": 4.27, "volume": 6772444.0}, {"date": "2021-12-16", "close": 4.35, "volume": 11170861.0}, {"date": "2021-12-17", "close": 4.44, "volume": 19476005.0}, {"date": "2021-12-20", "close": 4.44, "volume": 6959661.0}, {"date": "2021-12-21", "close": 4.37, "volume": 6464330.0}, {"date": "2021-12-22", "close": 4.29, "volume": 4507735.0}, {"date": "2021-12-23", "close": 4.35, "volume": 4873778.0}, {"date": "2021-12-24", "close": 4.37, "volume": 1112516.0}, {"date": "2021-12-29", "close": 4.43, "volume": 3965554.0}, {"date": "2021-12-30", "close": 4.37, "volume": 5896743.0}, {"date": "2021-12-31", "close": 4.24, "volume": 3566342.0}, {"date": "2022-01-04", "close": 4.4, "volume": 6412317.0}, {"date": "2022-01-05", "close": 4.4, "volume": 6449673.0}, {"date": "2022-01-06", "close": 4.25, "volume": 8257182.0}, {"date": "2022-01-07", "close": 4.29, "volume": 4307493.0}, {"date": "2022-01-10", "close": 4.28, "volume": 2975477.0}, {"date": "2022-01-11", "close": 4.2, "volume": 6702234.0}, {"date": "2022-01-12", "close": 4.28, "volume": 6465170.0}, {"date": "2022-01-13", "close": 4.26, "volume": 3889628.0}, {"date": "2022-01-14", "close": 4.23, "volume": 3496453.0}, {"date": "2022-01-17", "close": 4.22, "volume": 3229423.0}, {"date": "2022-01-18", "close": 4.24, "volume": 3462502.0}, {"date": "2022-01-19", "close": 4.19, "volume": 4662122.0}, {"date": "2022-01-20", "close": 4.12, "volume": 4862744.0}, {"date": "2022-01-21", "close": 4.03, "volume": 6055312.0}, {"date": "2022-01-24", "close": 4.05, "volume": 5783640.0}, {"date": "2022-01-25", "close": 4.07, "volume": 12914563.0}, {"date": "2022-01-27", "close": 3.9, "volume": 13580692.0}, {"date": "2022-01-28", "close": 3.91, "volume": 22486655.0}, {"date": "2022-01-31", "close": 4.04, "volume": 8134548.0}, {"date": "2022-02-01", "close": 4.04, "volume": 6971149.0}, {"date": "2022-02-02", "close": 4.06, "volume": 4951415.0}, {"date": "2022-02-03", "close": 4.03, "volume": 3471352.0}, {"date": "2022-02-04", "close": 4.08, "volume": 5969423.0}, {"date": "2022-02-07", "close": 4.02, "volume": 5012438.0}, {"date": "2022-02-08", "close": 4.03, "volume": 4903118.0}, {"date": "2022-02-09", "close": 4.09, "volume": 5023588.0}, {"date": "2022-02-10", "close": 4.08, "volume": 4701651.0}, {"date": "2022-02-11", "close": 3.96, "volume": 6822374.0}, {"date": "2022-02-14", "close": 3.92, "volume": 10838946.0}, {"date": "2022-02-15", "close": 3.94, "volume": 6970043.0}, {"date": "2022-02-16", "close": 4.07, "volume": 8806874.0}, {"date": "2022-02-17", "close": 4.12, "volume": 6478053.0}, {"date": "2022-02-18", "close": 4.12, "volume": 4995536.0}, {"date": "2022-02-21", "close": 4.12, "volume": 3906857.0}, {"date": "2022-02-22", "close": 4.02, "volume": 7665640.0}, {"date": "2022-02-23", "close": 4.16, "volume": 8291226.0}, {"date": "2022-02-24", "close": 4.16, "volume": 15498383.0}, {"date": "2022-02-25", "close": 4.15, "volume": 7103862.0}, {"date": "2022-02-28", "close": 4.16, "volume": 8109693.0}, {"date": "2022-03-01", "close": 4.18, "volume": 6614408.0}, {"date": "2022-03-02", "close": 4.12, "volume": 7103505.0}, {"date": "2022-03-03", "close": 4.12, "volume": 7447017.0}, {"date": "2022-03-04", "close": 4.07, "volume": 6143987.0}, {"date": "2022-03-07", "close": 3.98, "volume": 5131576.0}, {"date": "2022-03-08", "close": 3.99, "volume": 6498494.0}, {"date": "2022-03-09", "close": 4.07, "volume": 7252140.0}, {"date": "2022-03-10", "close": 4.16, "volume": 6148448.0}, {"date": "2022-03-11", "close": 4.06, "volume": 14003421.0}, {"date": "2022-03-14", "close": 4.14, "volume": 7142019.0}, {"date": "2022-03-15", "close": 4.14, "volume": 5467656.0}, {"date": "2022-03-16", "close": 4.18, "volume": 6714065.0}, {"date": "2022-03-17", "close": 4.23, "volume": 10031376.0}, {"date": "2022-03-18", "close": 4.23, "volume": 11261205.0}, {"date": "2022-03-21", "close": 4.22, "volume": 4055764.0}, {"date": "2022-03-22", "close": 4.14, "volume": 8530393.0}, {"date": "2022-03-23", "close": 4.21, "volume": 4447130.0}, {"date": "2022-03-24", "close": 4.14, "volume": 5725622.0}, {"date": "2022-03-25", "close": 4.2, "volume": 4838304.0}, {"date": "2022-03-28", "close": 4.21, "volume": 5283885.0}, {"date": "2022-03-29", "close": 4.26, "volume": 7638542.0}, {"date": "2022-03-30", "close": 4.3, "volume": 6752067.0}, {"date": "2022-03-31", "close": 4.27, "volume": 10600750.0}, {"date": "2022-04-01", "close": 4.26, "volume": 3589921.0}, {"date": "2022-04-04", "close": 4.33, "volume": 4114934.0}, {"date": "2022-04-05", "close": 4.27, "volume": 3803685.0}, {"date": "2022-04-06", "close": 4.28, "volume": 5847519.0}, {"date": "2022-04-07", "close": 4.23, "volume": 4695673.0}, {"date": "2022-04-08", "close": 4.21, "volume": 6229285.0}, {"date": "2022-04-11", "close": 4.23, "volume": 4452366.0}, {"date": "2022-04-12", "close": 4.18, "volume": 4757293.0}, {"date": "2022-04-13", "close": 4.16, "volume": 5641736.0}, {"date": "2022-04-14", "close": 4.16, "volume": 4497334.0}, {"date": "2022-04-19", "close": 4.12, "volume": 5614427.0}, {"date": "2022-04-20", "close": 4.1, "volume": 6876835.0}, {"date": "2022-04-21", "close": 4.2, "volume": 6255656.0}, {"date": "2022-04-22", "close": 4.15, "volume": 5326891.0}, {"date": "2022-04-26", "close": 4.13, "volume": 5828259.0}, {"date": "2022-04-27", "close": 4.1, "volume": 4876023.0}, {"date": "2022-04-28", "close": 4.11, "volume": 5194922.0}, {"date": "2022-04-29", "close": 4.16, "volume": 7646862.0}, {"date": "2022-05-02", "close": 4.1, "volume": 4116774.0}, {"date": "2022-05-03", "close": 4.06, "volume": 5913110.0}, {"date": "2022-05-04", "close": 3.99, "volume": 5545013.0}, {"date": "2022-05-05", "close": 4.06, "volume": 4522855.0}, {"date": "2022-05-06", "close": 3.9, "volume": 7367826.0}, {"date": "2022-05-09", "close": 3.85, "volume": 6878250.0}, {"date": "2022-05-10", "close": 3.84, "volume": 8367797.0}, {"date": "2022-05-11", "close": 3.86, "volume": 6352613.0}, {"date": "2022-05-12", "close": 3.77, "volume": 6700610.0}, {"date": "2022-05-13", "close": 3.92, "volume": 8772655.0}, {"date": "2022-05-16", "close": 3.91, "volume": 4807425.0}, {"date": "2022-05-17", "close": 3.9, "volume": 3633271.0}, {"date": "2022-05-18", "close": 3.94, "volume": 6328602.0}, {"date": "2022-05-19", "close": 3.87, "volume": 7075597.0}, {"date": "2022-05-20", "close": 3.92, "volume": 4932259.0}, {"date": "2022-05-23", "close": 3.9, "volume": 5386663.0}, {"date": "2022-05-24", "close": 3.9, "volume": 5419003.0}, {"date": "2022-05-25", "close": 3.87, "volume": 5600506.0}, {"date": "2022-05-26", "close": 3.87, "volume": 4427630.0}, {"date": "2022-05-27", "close": 3.91, "volume": 3652325.0}, {"date": "2022-05-30", "close": 3.97, "volume": 5154727.0}, {"date": "2022-05-31", "close": 4.0, "volume": 18103088.0}, {"date": "2022-06-01", "close": 3.96, "volume": 4652251.0}, {"date": "2022-06-02", "close": 3.93, "volume": 4505445.0}, {"date": "2022-06-03", "close": 3.94, "volume": 5580120.0}, {"date": "2022-06-06", "close": 3.89, "volume": 3682194.0}, {"date": "2022-06-07", "close": 3.75, "volume": 10189804.0}, {"date": "2022-06-08", "close": 3.73, "volume": 7379158.0}, {"date": "2022-06-09", "close": 3.72, "volume": 7043376.0}, {"date": "2022-06-10", "close": 3.62, "volume": 7102381.0}, {"date": "2022-06-14", "close": 3.6, "volume": 16705528.0}, {"date": "2022-06-15", "close": 3.59, "volume": 11410952.0}, {"date": "2022-06-16", "close": 3.54, "volume": 16632055.0}, {"date": "2022-06-17", "close": 3.54, "volume": 20420107.0}, {"date": "2022-06-20", "close": 3.69, "volume": 6943694.0}, {"date": "2022-06-21", "close": 3.65, "volume": 9781046.0}, {"date": "2022-06-22", "close": 3.67, "volume": 8083252.0}, {"date": "2022-06-23", "close": 3.77, "volume": 5781143.0}, {"date": "2022-06-24", "close": 3.85, "volume": 5465269.0}, {"date": "2022-06-27", "close": 3.9, "volume": 6249366.0}, {"date": "2022-06-28", "close": 3.94, "volume": 5582691.0}, {"date": "2022-06-29", "close": 3.67, "volume": 12305580.0}, {"date": "2022-06-30", "close": 3.61, "volume": 13582047.0}, {"date": "2022-07-01", "close": 3.68, "volume": 7743042.0}, {"date": "2022-07-04", "close": 3.73, "volume": 4583499.0}, {"date": "2022-07-05", "close": 3.63, "volume": 6701916.0}, {"date": "2022-07-06", "close": 3.78, "volume": 7275474.0}, {"date": "2022-07-07", "close": 3.77, "volume": 7184381.0}, {"date": "2022-07-08", "close": 3.78, "volume": 4262663.0}, {"date": "2022-07-11", "close": 3.78, "volume": 3576111.0}, {"date": "2022-07-12", "close": 3.78, "volume": 3434254.0}, {"date": "2022-07-13", "close": 3.79, "volume": 6924505.0}, {"date": "2022-07-14", "close": 3.73, "volume": 7583193.0}, {"date": "2022-07-15", "close": 3.8, "volume": 5739271.0}, {"date": "2022-07-18", "close": 3.77, "volume": 5639977.0}, {"date": "2022-07-19", "close": 3.8, "volume": 6689580.0}, {"date": "2022-07-20", "close": 3.82, "volume": 5686222.0}, {"date": "2022-07-21", "close": 3.79, "volume": 5635962.0}, {"date": "2022-07-22", "close": 3.82, "volume": 8149976.0}, {"date": "2022-07-25", "close": 3.82, "volume": 4450539.0}, {"date": "2022-07-26", "close": 3.79, "volume": 4632336.0}, {"date": "2022-07-27", "close": 3.8, "volume": 5585715.0}, {"date": "2022-07-28", "close": 3.75, "volume": 6214490.0}, {"date": "2022-07-29", "close": 3.85, "volume": 13612289.0}, {"date": "2022-08-01", "close": 3.89, "volume": 5922373.0}, {"date": "2022-08-02", "close": 3.82, "volume": 9906310.0}, {"date": "2022-08-03", "close": 3.84, "volume": 7360879.0}, {"date": "2022-08-04", "close": 3.86, "volume": 7185835.0}, {"date": "2022-08-05", "close": 3.88, "volume": 3836185.0}, {"date": "2022-08-08", "close": 3.84, "volume": 4512997.0}, {"date": "2022-08-09", "close": 3.85, "volume": 5611928.0}, {"date": "2022-08-10", "close": 3.8, "volume": 6706411.0}, {"date": "2022-08-11", "close": 3.89, "volume": 7089419.0}, {"date": "2022-08-12", "close": 3.82, "volume": 5446469.0}, {"date": "2022-08-15", "close": 3.86, "volume": 6024319.0}, {"date": "2022-08-16", "close": 3.8, "volume": 6982534.0}, {"date": "2022-08-17", "close": 3.82, "volume": 6005067.0}, {"date": "2022-08-18", "close": 3.81, "volume": 4751080.0}, {"date": "2022-08-19", "close": 3.73, "volume": 12789752.0}, {"date": "2022-08-22", "close": 3.66, "volume": 11544471.0}, {"date": "2022-08-23", "close": 3.63, "volume": 9979507.0}, {"date": "2022-08-24", "close": 3.61, "volume": 6901845.0}, {"date": "2022-08-25", "close": 3.69, "volume": 4213933.0}, {"date": "2022-08-26", "close": 3.67, "volume": 4746925.0}, {"date": "2022-08-29", "close": 3.61, "volume": 4240347.0}, {"date": "2022-08-30", "close": 3.61, "volume": 6556702.0}, {"date": "2022-08-31", "close": 3.62, "volume": 9788244.0}, {"date": "2022-09-01", "close": 3.55, "volume": 7280206.0}, {"date": "2022-09-02", "close": 3.54, "volume": 5116480.0}, {"date": "2022-09-05", "close": 3.54, "volume": 3041904.0}, {"date": "2022-09-06", "close": 3.54, "volume": 5227751.0}, {"date": "2022-09-07", "close": 3.5, "volume": 9130144.0}, {"date": "2022-09-08", "close": 3.61, "volume": 6692674.0}, {"date": "2022-09-09", "close": 3.58, "volume": 6565195.0}, {"date": "2022-09-12", "close": 3.59, "volume": 6460226.0}, {"date": "2022-09-13", "close": 3.62, "volume": 6965227.0}, {"date": "2022-09-14", "close": 3.45, "volume": 9498657.0}, {"date": "2022-09-15", "close": 3.47, "volume": 12783889.0}, {"date": "2022-09-16", "close": 3.45, "volume": 16750369.0}, {"date": "2022-09-19", "close": 3.49, "volume": 3931004.0}, {"date": "2022-09-20", "close": 3.44, "volume": 5268660.0}, {"date": "2022-09-21", "close": 3.34, "volume": 7142470.0}, {"date": "2022-09-23", "close": 3.29, "volume": 9379446.0}, {"date": "2022-09-26", "close": 3.24, "volume": 6455471.0}, {"date": "2022-09-27", "close": 3.19, "volume": 7339371.0}, {"date": "2022-09-28", "close": 3.18, "volume": 7111373.0}, {"date": "2022-09-29", "close": 3.24, "volume": 6473279.0}, {"date": "2022-09-30", "close": 3.27, "volume": 11165741.0}, {"date": "2022-10-03", "close": 3.27, "volume": 5302989.0}, {"date": "2022-10-04", "close": 3.41, "volume": 5541010.0}, {"date": "2022-10-05", "close": 3.37, "volume": 6353921.0}, {"date": "2022-10-06", "close": 3.38, "volume": 7124885.0}, {"date": "2022-10-07", "close": 3.31, "volume": 4150978.0}, {"date": "2022-10-10", "close": 3.27, "volume": 3566285.0}, {"date": "2022-10-11", "close": 3.24, "volume": 4205494.0}, {"date": "2022-10-12", "close": 3.27, "volume": 5046865.0}, {"date": "2022-10-13", "close": 3.23, "volume": 3902350.0}, {"date": "2022-10-14", "close": 3.26, "volume": 3775438.0}, {"date": "2022-10-17", "close": 3.23, "volume": 4074241.0}, {"date": "2022-10-18", "close": 3.33, "volume": 7657354.0}, {"date": "2022-10-19", "close": 3.34, "volume": 7349106.0}, {"date": "2022-10-20", "close": 3.34, "volume": 6691576.0}, {"date": "2022-10-21", "close": 3.3, "volume": 3531662.0}, {"date": "2022-10-24", "close": 3.33, "volume": 4453100.0}, {"date": "2022-10-25", "close": 3.38, "volume": 6092343.0}, {"date": "2022-10-26", "close": 3.48, "volume": 5932160.0}, {"date": "2022-10-27", "close": 3.45, "volume": 4963734.0}, {"date": "2022-10-28", "close": 3.52, "volume": 3951751.0}, {"date": "2022-10-31", "close": 3.6, "volume": 7297322.0}, {"date": "2022-11-01", "close": 3.62, "volume": 5881035.0}, {"date": "2022-11-02", "close": 3.52, "volume": 9264812.0}, {"date": "2022-11-03", "close": 3.46, "volume": 4010651.0}, {"date": "2022-11-04", "close": 3.49, "volume": 6544894.0}, {"date": "2022-11-07", "close": 3.48, "volume": 5499007.0}, {"date": "2022-11-08", "close": 3.51, "volume": 3950568.0}, {"date": "2022-11-09", "close": 3.57, "volume": 4173577.0}, {"date": "2022-11-10", "close": 3.57, "volume": 4464823.0}, {"date": "2022-11-11", "close": 3.72, "volume": 8359975.0}, {"date": "2022-11-14", "close": 3.68, "volume": 6100371.0}, {"date": "2022-11-15", "close": 3.62, "volume": 5038008.0}, {"date": "2022-11-16", "close": 3.62, "volume": 4889367.0}, {"date": "2022-11-17", "close": 3.66, "volume": 3842217.0}, {"date": "2022-11-18", "close": 3.67, "volume": 5046239.0}, {"date": "2022-11-21", "close": 3.74, "volume": 4475845.0}, {"date": "2022-11-22", "close": 3.71, "volume": 3886125.0}, {"date": "2022-11-23", "close": 3.71, "volume": 3849359.0}, {"date": "2022-11-24", "close": 3.76, "volume": 7068369.0}, {"date": "2022-11-25", "close": 3.79, "volume": 2681340.0}, {"date": "2022-11-28", "close": 3.79, "volume": 4976682.0}, {"date": "2022-11-29", "close": 3.8, "volume": 6998259.0}, {"date": "2022-11-30", "close": 3.8, "volume": 16158936.0}, {"date": "2022-12-01", "close": 3.9, "volume": 6817635.0}, {"date": "2022-12-02", "close": 3.83, "volume": 7210171.0}, {"date": "2022-12-05", "close": 3.9, "volume": 7644840.0}, {"date": "2022-12-06", "close": 3.86, "volume": 6195598.0}, {"date": "2022-12-07", "close": 3.85, "volume": 9062521.0}, {"date": "2022-12-08", "close": 3.86, "volume": 6064712.0}, {"date": "2022-12-09", "close": 3.87, "volume": 5085737.0}, {"date": "2022-12-12", "close": 3.87, "volume": 3961755.0}, {"date": "2022-12-13", "close": 3.86, "volume": 7181807.0}, {"date": "2022-12-14", "close": 3.9, "volume": 8077103.0}, {"date": "2022-12-15", "close": 3.85, "volume": 9765479.0}, {"date": "2022-12-16", "close": 3.88, "volume": 16815825.0}, {"date": "2022-12-19", "close": 3.84, "volume": 3765536.0}, {"date": "2022-12-20", "close": 3.65, "volume": 12361184.0}, {"date": "2022-12-21", "close": 3.75, "volume": 7586318.0}, {"date": "2022-12-22", "close": 3.77, "volume": 7128351.0}, {"date": "2022-12-23", "close": 3.75, "volume": 3351287.0}, {"date": "2022-12-28", "close": 3.74, "volume": 3798037.0}, {"date": "2022-12-29", "close": 3.66, "volume": 6575017.0}, {"date": "2022-12-30", "close": 3.63, "volume": 5891445.0}, {"date": "2023-01-03", "close": 3.6, "volume": 3956653.0}, {"date": "2023-01-04", "close": 3.63, "volume": 5763668.0}, {"date": "2023-01-05", "close": 3.63, "volume": 6891503.0}, {"date": "2023-01-06", "close": 3.61, "volume": 5294573.0}, {"date": "2023-01-09", "close": 3.64, "volume": 4626031.0}, {"date": "2023-01-10", "close": 3.66, "volume": 5116862.0}, {"date": "2023-01-11", "close": 3.72, "volume": 3453450.0}, {"date": "2023-01-12", "close": 3.74, "volume": 4021164.0}, {"date": "2023-01-13", "close": 3.76, "volume": 4055756.0}, {"date": "2023-01-16", "close": 3.83, "volume": 6236594.0}, {"date": "2023-01-17", "close": 3.87, "volume": 6860339.0}, {"date": "2023-01-18", "close": 3.86, "volume": 8186198.0}, {"date": "2023-01-19", "close": 3.88, "volume": 8499797.0}, {"date": "2023-01-20", "close": 3.89, "volume": 12522423.0}, {"date": "2023-01-23", "close": 3.89, "volume": 5754530.0}, {"date": "2023-01-24", "close": 3.92, "volume": 6181005.0}, {"date": "2023-01-25", "close": 3.89, "volume": 9981334.0}, {"date": "2023-01-27", "close": 3.94, "volume": 8572314.0}, {"date": "2023-01-30", "close": 3.96, "volume": 10147583.0}, {"date": "2023-01-31", "close": 3.93, "volume": 11905138.0}, {"date": "2023-02-01", "close": 4.04, "volume": 12039904.0}, {"date": "2023-02-02", "close": 4.07, "volume": 7957516.0}, {"date": "2023-02-03", "close": 4.19, "volume": 9281998.0}, {"date": "2023-02-06", "close": 4.08, "volume": 8127832.0}, {"date": "2023-02-07", "close": 4.0, "volume": 9875765.0}, {"date": "2023-02-08", "close": 4.0, "volume": 6312292.0}, {"date": "2023-02-09", "close": 3.91, "volume": 8046214.0}, {"date": "2023-02-10", "close": 3.9, "volume": 5481639.0}, {"date": "2023-02-13", "close": 3.9, "volume": 4984471.0}, {"date": "2023-02-14", "close": 3.9, "volume": 5302402.0}, {"date": "2023-02-15", "close": 3.84, "volume": 10196120.0}, {"date": "2023-02-16", "close": 3.94, "volume": 9677434.0}, {"date": "2023-02-17", "close": 3.88, "volume": 5693884.0}, {"date": "2023-02-20", "close": 3.89, "volume": 7859477.0}, {"date": "2023-02-21", "close": 3.76, "volume": 14155706.0}, {"date": "2023-02-22", "close": 3.81, "volume": 7753217.0}, {"date": "2023-02-23", "close": 3.75, "volume": 5961222.0}, {"date": "2023-02-24", "close": 3.84, "volume": 7578912.0}, {"date": "2023-02-27", "close": 3.76, "volume": 6444332.0}, {"date": "2023-02-28", "close": 3.84, "volume": 16965986.0}, {"date": "2023-03-01", "close": 3.78, "volume": 4190193.0}, {"date": "2023-03-02", "close": 3.75, "volume": 4915660.0}, {"date": "2023-03-03", "close": 3.73, "volume": 3221661.0}, {"date": "2023-03-06", "close": 3.79, "volume": 4358736.0}, {"date": "2023-03-07", "close": 3.82, "volume": 5578787.0}, {"date": "2023-03-08", "close": 3.8, "volume": 4390292.0}, {"date": "2023-03-09", "close": 3.83, "volume": 4661406.0}, {"date": "2023-03-10", "close": 3.75, "volume": 4025893.0}, {"date": "2023-03-13", "close": 3.7, "volume": 3726085.0}, {"date": "2023-03-14", "close": 3.77, "volume": 16355015.0}, {"date": "2023-03-15", "close": 3.89, "volume": 13141384.0}, {"date": "2023-03-16", "close": 3.85, "volume": 11352770.0}, {"date": "2023-03-17", "close": 3.91, "volume": 25557977.0}, {"date": "2023-03-20", "close": 3.82, "volume": 8523232.0}, {"date": "2023-03-21", "close": 3.85, "volume": 8260198.0}, {"date": "2023-03-22", "close": 3.85, "volume": 12423736.0}, {"date": "2023-03-23", "close": 3.84, "volume": 13541322.0}, {"date": "2023-03-24", "close": 3.85, "volume": 3928101.0}, {"date": "2023-03-27", "close": 3.91, "volume": 6824856.0}, {"date": "2023-03-28", "close": 3.92, "volume": 7373863.0}, {"date": "2023-03-29", "close": 3.91, "volume": 5866741.0}, {"date": "2023-03-30", "close": 3.91, "volume": 6805967.0}, {"date": "2023-03-31", "close": 3.98, "volume": 14753745.0}, {"date": "2023-04-03", "close": 4.08, "volume": 12018519.0}, {"date": "2023-04-04", "close": 4.15, "volume": 15033644.0}, {"date": "2023-04-05", "close": 4.13, "volume": 14375882.0}, {"date": "2023-04-06", "close": 4.1, "volume": 7427951.0}, {"date": "2023-04-11", "close": 4.25, "volume": 11800079.0}, {"date": "2023-04-12", "close": 4.18, "volume": 9967420.0}, {"date": "2023-04-13", "close": 4.14, "volume": 12856747.0}, {"date": "2023-04-14", "close": 4.2, "volume": 4591388.0}, {"date": "2023-04-17", "close": 4.28, "volume": 5754576.0}, {"date": "2023-04-18", "close": 4.26, "volume": 8299248.0}, {"date": "2023-04-19", "close": 4.22, "volume": 4872770.0}, {"date": "2023-04-20", "close": 4.2, "volume": 8145696.0}, {"date": "2023-04-21", "close": 4.21, "volume": 5491143.0}, {"date": "2023-04-24", "close": 4.27, "volume": 5222812.0}, {"date": "2023-04-26", "close": 4.38, "volume": 10708276.0}, {"date": "2023-04-27", "close": 4.38, "volume": 13369003.0}, {"date": "2023-04-28", "close": 4.45, "volume": 10969936.0}, {"date": "2023-05-01", "close": 4.5, "volume": 7061238.0}, {"date": "2023-05-02", "close": 4.37, "volume": 11611308.0}, {"date": "2023-05-03", "close": 4.32, "volume": 8525124.0}, {"date": "2023-05-04", "close": 4.42, "volume": 10116550.0}, {"date": "2023-05-05", "close": 4.52, "volume": 6578012.0}, {"date": "2023-05-08", "close": 4.58, "volume": 8446480.0}, {"date": "2023-05-09", "close": 4.44, "volume": 18995890.0}, {"date": "2023-05-10", "close": 4.48, "volume": 7164092.0}, {"date": "2023-05-11", "close": 4.48, "volume": 9393413.0}, {"date": "2023-05-12", "close": 4.48, "volume": 7609525.0}, {"date": "2023-05-15", "close": 4.52, "volume": 4083259.0}, {"date": "2023-05-16", "close": 4.48, "volume": 5607066.0}, {"date": "2023-05-17", "close": 4.43, "volume": 6630362.0}, {"date": "2023-05-18", "close": 4.41, "volume": 5711212.0}, {"date": "2023-05-19", "close": 4.44, "volume": 3624287.0}, {"date": "2023-05-22", "close": 4.39, "volume": 4723371.0}, {"date": "2023-05-23", "close": 4.45, "volume": 5510085.0}, {"date": "2023-05-24", "close": 4.39, "volume": 6684393.0}, {"date": "2023-05-25", "close": 4.34, "volume": 5958546.0}, {"date": "2023-05-26", "close": 4.34, "volume": 12581615.0}, {"date": "2023-05-29", "close": 4.41, "volume": 4991615.0}, {"date": "2023-05-30", "close": 4.36, "volume": 3811568.0}, {"date": "2023-05-31", "close": 4.26, "volume": 18866624.0}, {"date": "2023-06-01", "close": 4.35, "volume": 7849546.0}, {"date": "2023-06-02", "close": 4.39, "volume": 5173572.0}, {"date": "2023-06-05", "close": 4.41, "volume": 4676281.0}, {"date": "2023-06-06", "close": 4.35, "volume": 7995427.0}, {"date": "2023-06-07", "close": 4.28, "volume": 7827841.0}, {"date": "2023-06-08", "close": 4.12, "volume": 8533602.0}, {"date": "2023-06-09", "close": 4.1, "volume": 5347845.0}, {"date": "2023-06-13", "close": 4.09, "volume": 6282104.0}, {"date": "2023-06-14", "close": 4.07, "volume": 10385032.0}, {"date": "2023-06-15", "close": 4.15, "volume": 11106380.0}, {"date": "2023-06-16", "close": 4.16, "volume": 15352095.0}, {"date": "2023-06-19", "close": 4.21, "volume": 5896851.0}, {"date": "2023-06-20", "close": 4.29, "volume": 7169732.0}, {"date": "2023-06-21", "close": 4.24, "volume": 8119408.0}, {"date": "2023-06-22", "close": 4.1, "volume": 7329958.0}, {"date": "2023-06-23", "close": 4.01, "volume": 6451048.0}, {"date": "2023-06-26", "close": 4.0, "volume": 8802006.0}, {"date": "2023-06-27", "close": 4.04, "volume": 7523663.0}, {"date": "2023-06-28", "close": 4.13, "volume": 8444053.0}, {"date": "2023-06-29", "close": 4.01, "volume": 7656804.0}, {"date": "2023-06-30", "close": 4.03, "volume": 8025320.0}, {"date": "2023-07-03", "close": 4.02, "volume": 6912143.0}, {"date": "2023-07-04", "close": 4.08, "volume": 5983458.0}, {"date": "2023-07-05", "close": 4.09, "volume": 5990665.0}, {"date": "2023-07-06", "close": 4.06, "volume": 10133135.0}, {"date": "2023-07-07", "close": 3.95, "volume": 7241512.0}, {"date": "2023-07-10", "close": 3.93, "volume": 4076444.0}, {"date": "2023-07-11", "close": 4.03, "volume": 5535102.0}, {"date": "2023-07-12", "close": 4.04, "volume": 7276808.0}, {"date": "2023-07-13", "close": 4.18, "volume": 7810436.0}, {"date": "2023-07-14", "close": 4.2, "volume": 5699045.0}, {"date": "2023-07-17", "close": 4.18, "volume": 3471186.0}, {"date": "2023-07-18", "close": 4.08, "volume": 5872560.0}, {"date": "2023-07-19", "close": 4.16, "volume": 4090813.0}, {"date": "2023-07-20", "close": 4.11, "volume": 5819703.0}, {"date": "2023-07-21", "close": 4.12, "volume": 4813938.0}, {"date": "2023-07-24", "close": 4.16, "volume": 5207560.0}, {"date": "2023-07-25", "close": 4.12, "volume": 3414950.0}, {"date": "2023-07-26", "close": 4.13, "volume": 3925868.0}, {"date": "2023-07-27", "close": 4.27, "volume": 5515545.0}, {"date": "2023-07-28", "close": 4.21, "volume": 12822750.0}, {"date": "2023-07-31", "close": 4.22, "volume": 7371340.0}, {"date": "2023-08-01", "close": 4.26, "volume": 9025238.0}, {"date": "2023-08-02", "close": 4.19, "volume": 5532423.0}, {"date": "2023-08-03", "close": 4.17, "volume": 4018721.0}, {"date": "2023-08-04", "close": 4.15, "volume": 4610495.0}, {"date": "2023-08-07", "close": 4.13, "volume": 2745687.0}, {"date": "2023-08-08", "close": 4.13, "volume": 13154903.0}, {"date": "2023-08-09", "close": 4.08, "volume": 8278928.0}, {"date": "2023-08-10", "close": 4.11, "volume": 4913075.0}, {"date": "2023-08-11", "close": 4.12, "volume": 3684192.0}, {"date": "2023-08-14", "close": 4.08, "volume": 3280347.0}, {"date": "2023-08-15", "close": 4.04, "volume": 5566381.0}, {"date": "2023-08-16", "close": 4.13, "volume": 11407400.0}, {"date": "2023-08-17", "close": 4.14, "volume": 10537741.0}, {"date": "2023-08-18", "close": 4.12, "volume": 7055484.0}, {"date": "2023-08-21", "close": 4.13, "volume": 5689817.0}, {"date": "2023-08-22", "close": 4.19, "volume": 10618403.0}, {"date": "2023-08-23", "close": 4.24, "volume": 9343151.0}, {"date": "2023-08-24", "close": 4.22, "volume": 10980986.0}, {"date": "2023-08-25", "close": 4.17, "volume": 12510868.0}, {"date": "2023-08-28", "close": 4.22, "volume": 4803657.0}, {"date": "2023-08-29", "close": 4.21, "volume": 4458144.0}, {"date": "2023-08-30", "close": 4.23, "volume": 8202638.0}, {"date": "2023-08-31", "close": 4.24, "volume": 17441825.0}, {"date": "2023-09-01", "close": 4.22, "volume": 3236123.0}, {"date": "2023-09-04", "close": 4.23, "volume": 3124010.0}, {"date": "2023-09-05", "close": 4.17, "volume": 2853432.0}, {"date": "2023-09-06", "close": 4.1, "volume": 5772471.0}, {"date": "2023-09-07", "close": 4.08, "volume": 3910236.0}, {"date": "2023-09-08", "close": 4.02, "volume": 10078278.0}, {"date": "2023-09-11", "close": 3.99, "volume": 8097002.0}, {"date": "2023-09-12", "close": 4.01, "volume": 11229211.0}, {"date": "2023-09-13", "close": 3.96, "volume": 6169512.0}, {"date": "2023-09-14", "close": 4.0, "volume": 6691985.0}, {"date": "2023-09-15", "close": 4.03, "volume": 19327215.0}, {"date": "2023-09-18", "close": 4.01, "volume": 3656199.0}, {"date": "2023-09-19", "close": 4.0, "volume": 5680434.0}, {"date": "2023-09-20", "close": 3.97, "volume": 8180762.0}, {"date": "2023-09-21", "close": 3.96, "volume": 7485933.0}, {"date": "2023-09-22", "close": 3.9, "volume": 7503318.0}, {"date": "2023-09-25", "close": 3.94, "volume": 3496127.0}, {"date": "2023-09-26", "close": 3.94, "volume": 7808023.0}, {"date": "2023-09-27", "close": 3.98, "volume": 5437501.0}, {"date": "2023-09-28", "close": 3.97, "volume": 6496333.0}, {"date": "2023-09-29", "close": 3.92, "volume": 10812192.0}, {"date": "2023-10-02", "close": 3.9, "volume": 5758107.0}, {"date": "2023-10-03", "close": 3.77, "volume": 9348663.0}, {"date": "2023-10-04", "close": 3.72, "volume": 7917940.0}, {"date": "2023-10-05", "close": 3.77, "volume": 9097757.0}, {"date": "2023-10-06", "close": 3.75, "volume": 3012770.0}, {"date": "2023-10-09", "close": 3.74, "volume": 3149612.0}, {"date": "2023-10-10", "close": 3.8, "volume": 7763613.0}, {"date": "2023-10-11", "close": 3.88, "volume": 6113749.0}, {"date": "2023-10-12", "close": 3.93, "volume": 8250207.0}, {"date": "2023-10-13", "close": 3.84, "volume": 2920398.0}, {"date": "2023-10-16", "close": 3.79, "volume": 3939641.0}, {"date": "2023-10-17", "close": 3.77, "volume": 6382099.0}, {"date": "2023-10-18", "close": 3.77, "volume": 6084210.0}, {"date": "2023-10-19", "close": 3.72, "volume": 7537897.0}, {"date": "2023-10-20", "close": 3.71, "volume": 5736211.0}, {"date": "2023-10-23", "close": 3.68, "volume": 4201958.0}, {"date": "2023-10-24", "close": 3.68, "volume": 3985146.0}, {"date": "2023-10-25", "close": 3.65, "volume": 5465174.0}, {"date": "2023-10-26", "close": 3.56, "volume": 7233852.0}, {"date": "2023-10-27", "close": 3.56, "volume": 5102953.0}, {"date": "2023-10-30", "close": 3.5, "volume": 9776290.0}, {"date": "2023-10-31", "close": 3.54, "volume": 11328500.0}, {"date": "2023-11-01", "close": 3.6, "volume": 8842793.0}, {"date": "2023-11-02", "close": 3.66, "volume": 5430536.0}, {"date": "2023-11-03", "close": 3.73, "volume": 10141246.0}, {"date": "2023-11-06", "close": 3.76, "volume": 4868239.0}, {"date": "2023-11-07", "close": 3.79, "volume": 10218062.0}, {"date": "2023-11-08", "close": 3.86, "volume": 10046245.0}, {"date": "2023-11-09", "close": 3.84, "volume": 4167815.0}, {"date": "2023-11-10", "close": 3.81, "volume": 3224735.0}, {"date": "2023-11-13", "close": 3.77, "volume": 2669243.0}, {"date": "2023-11-14", "close": 3.8, "volume": 7144600.0}, {"date": "2023-11-15", "close": 4.03, "volume": 10009299.0}, {"date": "2023-11-16", "close": 4.02, "volume": 7939113.0}, {"date": "2023-11-17", "close": 3.99, "volume": 4331944.0}, {"date": "2023-11-20", "close": 4.01, "volume": 6354175.0}, {"date": "2023-11-21", "close": 4.04, "volume": 12297723.0}, {"date": "2023-11-22", "close": 4.0, "volume": 10610628.0}, {"date": "2023-11-23", "close": 3.98, "volume": 6884081.0}, {"date": "2023-11-24", "close": 4.01, "volume": 3381566.0}, {"date": "2023-11-27", "close": 3.95, "volume": 6783132.0}, {"date": "2023-11-28", "close": 4.02, "volume": 7134827.0}, {"date": "2023-11-29", "close": 4.07, "volume": 10064893.0}, {"date": "2023-11-30", "close": 4.13, "volume": 16162445.0}, {"date": "2023-12-01", "close": 4.07, "volume": 4940432.0}, {"date": "2023-12-04", "close": 4.11, "volume": 6812705.0}, {"date": "2023-12-05", "close": 4.0, "volume": 9173890.0}, {"date": "2023-12-06", "close": 4.15, "volume": 15417227.0}, {"date": "2023-12-07", "close": 4.18, "volume": 6350851.0}, {"date": "2023-12-08", "close": 4.19, "volume": 10709821.0}, {"date": "2023-12-11", "close": 4.2, "volume": 4130104.0}, {"date": "2023-12-12", "close": 4.25, "volume": 7815468.0}, {"date": "2023-12-13", "close": 4.26, "volume": 4414418.0}, {"date": "2023-12-14", "close": 4.44, "volume": 9510385.0}, {"date": "2023-12-15", "close": 4.51, "volume": 20205665.0}, {"date": "2023-12-18", "close": 4.35, "volume": 10219036.0}, {"date": "2023-12-19", "close": 4.4, "volume": 13201859.0}, {"date": "2023-12-20", "close": 4.47, "volume": 10671358.0}, {"date": "2023-12-21", "close": 4.41, "volume": 7789183.0}, {"date": "2023-12-22", "close": 4.45, "volume": 4042375.0}, {"date": "2023-12-27", "close": 4.49, "volume": 3665802.0}, {"date": "2023-12-28", "close": 4.51, "volume": 7049610.0}, {"date": "2023-12-29", "close": 4.45, "volume": 4328734.0}, {"date": "2024-01-02", "close": 4.43, "volume": 3747822.0}, {"date": "2024-01-03", "close": 4.34, "volume": 5649104.0}, {"date": "2024-01-04", "close": 4.32, "volume": 4009616.0}, {"date": "2024-01-05", "close": 4.34, "volume": 3267898.0}, {"date": "2024-01-08", "close": 4.36, "volume": 3476467.0}, {"date": "2024-01-09", "close": 4.38, "volume": 5969839.0}, {"date": "2024-01-10", "close": 4.45, "volume": 2986102.0}, {"date": "2024-01-11", "close": 4.43, "volume": 4535452.0}, {"date": "2024-01-12", "close": 4.48, "volume": 3190926.0}, {"date": "2024-01-15", "close": 4.49, "volume": 3205204.0}, {"date": "2024-01-16", "close": 4.44, "volume": 3430847.0}, {"date": "2024-01-17", "close": 4.41, "volume": 5407937.0}, {"date": "2024-01-18", "close": 4.24, "volume": 9928265.0}, {"date": "2024-01-19", "close": 4.29, "volume": 7795009.0}, {"date": "2024-01-22", "close": 4.35, "volume": 6159879.0}, {"date": "2024-01-23", "close": 4.31, "volume": 5967992.0}, {"date": "2024-01-24", "close": 4.36, "volume": 5861533.0}, {"date": "2024-01-25", "close": 4.33, "volume": 5191599.0}, {"date": "2024-01-29", "close": 4.42, "volume": 6631621.0}, {"date": "2024-01-30", "close": 4.47, "volume": 5032866.0}, {"date": "2024-01-31", "close": 4.56, "volume": 11898147.0}, {"date": "2024-02-01", "close": 4.47, "volume": 7523561.0}, {"date": "2024-02-02", "close": 4.54, "volume": 7993987.0}, {"date": "2024-02-05", "close": 4.49, "volume": 4536922.0}, {"date": "2024-02-06", "close": 4.42, "volume": 7617324.0}, {"date": "2024-02-07", "close": 4.47, "volume": 6305353.0}, {"date": "2024-02-08", "close": 4.56, "volume": 6128351.0}, {"date": "2024-02-09", "close": 4.61, "volume": 6054494.0}, {"date": "2024-02-12", "close": 4.56, "volume": 3324672.0}, {"date": "2024-02-13", "close": 4.59, "volume": 3389672.0}, {"date": "2024-02-14", "close": 4.51, "volume": 7186219.0}, {"date": "2024-02-15", "close": 4.64, "volume": 7626270.0}, {"date": "2024-02-16", "close": 4.69, "volume": 4910839.0}, {"date": "2024-02-19", "close": 4.6, "volume": 3389416.0}, {"date": "2024-02-20", "close": 4.61, "volume": 4429833.0}, {"date": "2024-02-21", "close": 4.61, "volume": 5244384.0}, {"date": "2024-02-22", "close": 4.59, "volume": 6049120.0}, {"date": "2024-02-23", "close": 4.47, "volume": 7809859.0}, {"date": "2024-02-26", "close": 4.52, "volume": 6895337.0}, {"date": "2024-02-27", "close": 4.47, "volume": 4870217.0}, {"date": "2024-02-28", "close": 4.47, "volume": 5770754.0}, {"date": "2024-02-29", "close": 4.49, "volume": 16308994.0}, {"date": "2024-03-01", "close": 4.56, "volume": 6217970.0}, {"date": "2024-03-04", "close": 4.59, "volume": 16003837.0}, {"date": "2024-03-05", "close": 4.61, "volume": 7319727.0}, {"date": "2024-03-06", "close": 4.56, "volume": 6380014.0}, {"date": "2024-03-07", "close": 4.6, "volume": 7033468.0}, {"date": "2024-03-08", "close": 4.71, "volume": 6763804.0}, {"date": "2024-03-11", "close": 4.67, "volume": 4424550.0}, {"date": "2024-03-12", "close": 4.72, "volume": 6271970.0}, {"date": "2024-03-13", "close": 4.75, "volume": 8327424.0}, {"date": "2024-03-14", "close": 4.74, "volume": 6527345.0}, {"date": "2024-03-15", "close": 4.85, "volume": 17795546.0}, {"date": "2024-03-18", "close": 4.8, "volume": 4001987.0}, {"date": "2024-03-19", "close": 4.81, "volume": 4289860.0}, {"date": "2024-03-20", "close": 4.78, "volume": 4261106.0}, {"date": "2024-03-21", "close": 4.79, "volume": 5957221.0}, {"date": "2024-03-22", "close": 4.78, "volume": 7060477.0}, {"date": "2024-03-25", "close": 4.78, "volume": 4453955.0}, {"date": "2024-03-26", "close": 4.72, "volume": 7273364.0}, {"date": "2024-03-27", "close": 4.76, "volume": 3463516.0}, {"date": "2024-03-28", "close": 4.85, "volume": 6084577.0}, {"date": "2024-04-02", "close": 4.88, "volume": 7160923.0}, {"date": "2024-04-03", "close": 4.69, "volume": 5987139.0}, {"date": "2024-04-04", "close": 4.72, "volume": 3967460.0}, {"date": "2024-04-05", "close": 4.72, "volume": 3091996.0}, {"date": "2024-04-08", "close": 4.73, "volume": 3487152.0}, {"date": "2024-04-09", "close": 4.68, "volume": 3826505.0}, {"date": "2024-04-10", "close": 4.74, "volume": 3772241.0}, {"date": "2024-04-11", "close": 4.62, "volume": 3198985.0}, {"date": "2024-04-12", "close": 4.57, "volume": 3677752.0}, {"date": "2024-04-15", "close": 4.53, "volume": 3438149.0}, {"date": "2024-04-16", "close": 4.46, "volume": 9330908.0}, {"date": "2024-04-17", "close": 4.43, "volume": 3126038.0}, {"date": "2024-04-18", "close": 4.5, "volume": 2919182.0}, {"date": "2024-04-19", "close": 4.38, "volume": 6273837.0}, {"date": "2024-04-22", "close": 4.45, "volume": 3727899.0}, {"date": "2024-04-23", "close": 4.46, "volume": 6701880.0}, {"date": "2024-04-24", "close": 4.39, "volume": 15141624.0}, {"date": "2024-04-26", "close": 4.33, "volume": 4801826.0}, {"date": "2024-04-29", "close": 4.43, "volume": 6269774.0}, {"date": "2024-04-30", "close": 4.45, "volume": 8053244.0}, {"date": "2024-05-01", "close": 4.38, "volume": 4455211.0}, {"date": "2024-05-02", "close": 4.41, "volume": 9399674.0}, {"date": "2024-05-03", "close": 4.41, "volume": 3932868.0}, {"date": "2024-05-06", "close": 4.45, "volume": 3523249.0}, {"date": "2024-05-07", "close": 4.58, "volume": 6836657.0}, {"date": "2024-05-08", "close": 4.63, "volume": 5942892.0}, {"date": "2024-05-09", "close": 4.54, "volume": 3213445.0}, {"date": "2024-05-10", "close": 4.57, "volume": 2212990.0}, {"date": "2024-05-13", "close": 4.58, "volume": 3732426.0}, {"date": "2024-05-14", "close": 4.54, "volume": 4419455.0}, {"date": "2024-05-15", "close": 4.65, "volume": 5113556.0}, {"date": "2024-05-16", "close": 4.73, "volume": 7256278.0}, {"date": "2024-05-17", "close": 4.65, "volume": 4260333.0}, {"date": "2024-05-20", "close": 4.59, "volume": 6938722.0}, {"date": "2024-05-21", "close": 4.55, "volume": 3503514.0}, {"date": "2024-05-22", "close": 4.52, "volume": 5770516.0}, {"date": "2024-05-23", "close": 4.5, "volume": 5136343.0}, {"date": "2024-05-24", "close": 4.41, "volume": 2977144.0}, {"date": "2024-05-27", "close": 4.49, "volume": 3830215.0}, {"date": "2024-05-28", "close": 4.57, "volume": 7028705.0}, {"date": "2024-05-29", "close": 4.5, "volume": 8590245.0}, {"date": "2024-05-30", "close": 4.46, "volume": 5959799.0}, {"date": "2024-05-31", "close": 4.5, "volume": 45653102.0}, {"date": "2024-06-03", "close": 4.58, "volume": 6171465.0}, {"date": "2024-06-04", "close": 4.55, "volume": 6748670.0}, {"date": "2024-06-05", "close": 4.57, "volume": 9362668.0}, {"date": "2024-06-06", "close": 4.59, "volume": 4501029.0}, {"date": "2024-06-07", "close": 4.59, "volume": 4915982.0}, {"date": "2024-06-11", "close": 4.47, "volume": 6712055.0}, {"date": "2024-06-12", "close": 4.46, "volume": 5208610.0}, {"date": "2024-06-13", "close": 4.45, "volume": 6763876.0}, {"date": "2024-06-14", "close": 4.44, "volume": 5202695.0}, {"date": "2024-06-17", "close": 4.45, "volume": 7288929.0}, {"date": "2024-06-18", "close": 4.41, "volume": 4610638.0}, {"date": "2024-06-19", "close": 4.41, "volume": 4484404.0}, {"date": "2024-06-20", "close": 4.41, "volume": 8053255.0}, {"date": "2024-06-21", "close": 4.44, "volume": 12035671.0}, {"date": "2024-06-24", "close": 4.4, "volume": 4634902.0}, {"date": "2024-06-25", "close": 4.53, "volume": 6287703.0}, {"date": "2024-06-26", "close": 4.4, "volume": 10094943.0}, {"date": "2024-06-27", "close": 4.2, "volume": 7957702.0}, {"date": "2024-06-28", "close": 4.17, "volume": 8503044.0}, {"date": "2024-07-01", "close": 4.25, "volume": 5241304.0}, {"date": "2024-07-02", "close": 4.17, "volume": 4398987.0}, {"date": "2024-07-03", "close": 4.25, "volume": 5942360.0}, {"date": "2024-07-04", "close": 4.23, "volume": 4157002.0}, {"date": "2024-07-05", "close": 4.26, "volume": 4068976.0}, {"date": "2024-07-08", "close": 4.19, "volume": 6351442.0}, {"date": "2024-07-09", "close": 4.24, "volume": 5779786.0}, {"date": "2024-07-10", "close": 4.24, "volume": 5736217.0}, {"date": "2024-07-11", "close": 4.36, "volume": 5909058.0}, {"date": "2024-07-12", "close": 4.51, "volume": 8633402.0}, {"date": "2024-07-15", "close": 4.59, "volume": 5251950.0}, {"date": "2024-07-16", "close": 4.55, "volume": 3739527.0}, {"date": "2024-07-17", "close": 4.66, "volume": 7546920.0}, {"date": "2024-07-18", "close": 4.6, "volume": 5141002.0}, {"date": "2024-07-19", "close": 4.51, "volume": 5485777.0}, {"date": "2024-07-22", "close": 4.53, "volume": 3079594.0}, {"date": "2024-07-23", "close": 4.51, "volume": 4208662.0}, {"date": "2024-07-24", "close": 4.42, "volume": 7522100.0}, {"date": "2024-07-25", "close": 4.36, "volume": 5532606.0}, {"date": "2024-07-26", "close": 4.42, "volume": 4245361.0}, {"date": "2024-07-29", "close": 4.47, "volume": 3942820.0}, {"date": "2024-07-30", "close": 4.44, "volume": 3412375.0}, {"date": "2024-07-31", "close": 4.6, "volume": 5586874.0}, {"date": "2024-08-01", "close": 4.61, "volume": 4818559.0}, {"date": "2024-08-02", "close": 4.55, "volume": 4867193.0}, {"date": "2024-08-05", "close": 4.39, "volume": 5215784.0}, {"date": "2024-08-06", "close": 4.43, "volume": 4916303.0}, {"date": "2024-08-07", "close": 4.48, "volume": 4812394.0}, {"date": "2024-08-08", "close": 4.45, "volume": 7863650.0}, {"date": "2024-08-09", "close": 4.52, "volume": 4934829.0}, {"date": "2024-08-12", "close": 4.49, "volume": 2553166.0}, {"date": "2024-08-13", "close": 4.46, "volume": 4346183.0}, {"date": "2024-08-14", "close": 4.49, "volume": 4154084.0}, {"date": "2024-08-15", "close": 4.55, "volume": 6808871.0}, {"date": "2024-08-16", "close": 4.64, "volume": 6531219.0}, {"date": "2024-08-19", "close": 4.66, "volume": 4710614.0}, {"date": "2024-08-20", "close": 4.57, "volume": 4325989.0}, {"date": "2024-08-21", "close": 4.6, "volume": 5346064.0}, {"date": "2024-08-22", "close": 4.76, "volume": 9328238.0}, {"date": "2024-08-23", "close": 4.93, "volume": 18859702.0}, {"date": "2024-08-26", "close": 5.05, "volume": 5722989.0}, {"date": "2024-08-27", "close": 5.01, "volume": 10246104.0}, {"date": "2024-08-28", "close": 4.97, "volume": 7193799.0}, {"date": "2024-08-29", "close": 4.96, "volume": 4554678.0}, {"date": "2024-08-30", "close": 5.02, "volume": 17076387.0}, {"date": "2024-09-02", "close": 5.06, "volume": 5265762.0}, {"date": "2024-09-03", "close": 5.08, "volume": 3922338.0}, {"date": "2024-09-04", "close": 4.96, "volume": 7966202.0}, {"date": "2024-09-05", "close": 5.09, "volume": 4487065.0}, {"date": "2024-09-06", "close": 5.09, "volume": 5305170.0}, {"date": "2024-09-09", "close": 5.2, "volume": 7827194.0}, {"date": "2024-09-10", "close": 5.21, "volume": 6634594.0}, {"date": "2024-09-11", "close": 5.17, "volume": 11025879.0}, {"date": "2024-09-12", "close": 5.24, "volume": 8026161.0}, {"date": "2024-09-13", "close": 5.26, "volume": 5843996.0}, {"date": "2024-09-16", "close": 5.27, "volume": 6505645.0}, {"date": "2024-09-17", "close": 5.29, "volume": 3513556.0}, {"date": "2024-09-18", "close": 5.26, "volume": 6145586.0}, {"date": "2024-09-19", "close": 5.34, "volume": 11357766.0}, {"date": "2024-09-20", "close": 5.36, "volume": 18483110.0}, {"date": "2024-09-23", "close": 5.23, "volume": 8231384.0}, {"date": "2024-09-24", "close": 5.28, "volume": 5853304.0}, {"date": "2024-09-25", "close": 5.29, "volume": 3863184.0}, {"date": "2024-09-26", "close": 5.31, "volume": 4655955.0}, {"date": "2024-09-27", "close": 5.29, "volume": 4630799.0}, {"date": "2024-09-30", "close": 5.24, "volume": 9481671.0}, {"date": "2024-10-01", "close": 5.28, "volume": 7166028.0}, {"date": "2024-10-02", "close": 5.24, "volume": 6181340.0}, {"date": "2024-10-03", "close": 5.31, "volume": 5399067.0}, {"date": "2024-10-04", "close": 5.32, "volume": 6099728.0}, {"date": "2024-10-07", "close": 5.33, "volume": 2827776.0}, {"date": "2024-10-08", "close": 5.33, "volume": 3909300.0}, {"date": "2024-10-09", "close": 5.32, "volume": 3184737.0}, {"date": "2024-10-10", "close": 5.31, "volume": 3820816.0}, {"date": "2024-10-11", "close": 5.33, "volume": 3199152.0}, {"date": "2024-10-14", "close": 5.32, "volume": 2568200.0}, {"date": "2024-10-15", "close": 5.38, "volume": 3863216.0}, {"date": "2024-10-16", "close": 5.35, "volume": 4497717.0}, {"date": "2024-10-17", "close": 5.42, "volume": 4062145.0}, {"date": "2024-10-18", "close": 5.33, "volume": 3944096.0}, {"date": "2024-10-21", "close": 5.37, "volume": 5122473.0}, {"date": "2024-10-22", "close": 5.24, "volume": 7093187.0}, {"date": "2024-10-23", "close": 5.25, "volume": 2792114.0}, {"date": "2024-10-24", "close": 5.22, "volume": 3591123.0}, {"date": "2024-10-25", "close": 5.16, "volume": 3247255.0}, {"date": "2024-10-28", "close": 5.14, "volume": 3435534.0}, {"date": "2024-10-29", "close": 5.15, "volume": 4958086.0}, {"date": "2024-10-30", "close": 5.17, "volume": 4152921.0}, {"date": "2024-10-31", "close": 5.18, "volume": 6823407.0}, {"date": "2024-11-01", "close": 5.14, "volume": 4166856.0}, {"date": "2024-11-04", "close": 5.15, "volume": 2340977.0}, {"date": "2024-11-05", "close": 5.15, "volume": 4111616.0}, {"date": "2024-11-06", "close": 5.08, "volume": 5294903.0}, {"date": "2024-11-07", "close": 5.0, "volume": 7140232.0}, {"date": "2024-11-08", "close": 5.04, "volume": 5416477.0}, {"date": "2024-11-11", "close": 5.15, "volume": 4447465.0}, {"date": "2024-11-12", "close": 5.2, "volume": 2879272.0}, {"date": "2024-11-13", "close": 5.16, "volume": 3718346.0}, {"date": "2024-11-14", "close": 5.16, "volume": 4131345.0}, {"date": "2024-11-15", "close": 5.19, "volume": 4074990.0}, {"date": "2024-11-18", "close": 5.15, "volume": 4383296.0}, {"date": "2024-11-19", "close": 5.15, "volume": 7228685.0}, {"date": "2024-11-20", "close": 5.06, "volume": 5303788.0}, {"date": "2024-11-21", "close": 5.13, "volume": 5217704.0}, {"date": "2024-11-22", "close": 5.19, "volume": 4007808.0}, {"date": "2024-11-25", "close": 5.17, "volume": 14481730.0}, {"date": "2024-11-26", "close": 5.24, "volume": 3846359.0}, {"date": "2024-11-27", "close": 5.27, "volume": 2658135.0}, {"date": "2024-11-28", "close": 5.25, "volume": 3597219.0}, {"date": "2024-11-29", "close": 5.22, "volume": 5101192.0}, {"date": "2024-12-02", "close": 5.26, "volume": 3970777.0}, {"date": "2024-12-03", "close": 5.28, "volume": 3595093.0}, {"date": "2024-12-04", "close": 5.23, "volume": 4382078.0}, {"date": "2024-12-05", "close": 5.18, "volume": 6658592.0}, {"date": "2024-12-06", "close": 5.13, "volume": 3840691.0}, {"date": "2024-12-09", "close": 5.01, "volume": 5920413.0}, {"date": "2024-12-10", "close": 4.97, "volume": 11705850.0}, {"date": "2024-12-11", "close": 5.08, "volume": 9421924.0}, {"date": "2024-12-12", "close": 5.08, "volume": 6867984.0}, {"date": "2024-12-13", "close": 4.98, "volume": 6403067.0}, {"date": "2024-12-16", "close": 4.93, "volume": 4251936.0}, {"date": "2024-12-17", "close": 4.98, "volume": 4701500.0}, {"date": "2024-12-18", "close": 4.98, "volume": 7854691.0}, {"date": "2024-12-19", "close": 4.86, "volume": 8974706.0}, {"date": "2024-12-20", "close": 4.83, "volume": 12667299.0}, {"date": "2024-12-23", "close": 4.95, "volume": 2760245.0}, {"date": "2024-12-24", "close": 4.98, "volume": 1357996.0}, {"date": "2024-12-27", "close": 4.99, "volume": 2880939.0}, {"date": "2024-12-30", "close": 4.86, "volume": 3897143.0}, {"date": "2024-12-31", "close": 4.8, "volume": 3687830.0}, {"date": "2025-01-02", "close": 4.83, "volume": 3363306.0}, {"date": "2025-01-03", "close": 4.9, "volume": 4590661.0}, {"date": "2025-01-06", "close": 4.91, "volume": 3752679.0}, {"date": "2025-01-07", "close": 4.94, "volume": 2953565.0}, {"date": "2025-01-08", "close": 4.88, "volume": 7576614.0}, {"date": "2025-01-09", "close": 4.83, "volume": 4090333.0}, {"date": "2025-01-10", "close": 4.85, "volume": 2227931.0}, {"date": "2025-01-13", "close": 4.74, "volume": 4092531.0}, {"date": "2025-01-14", "close": 4.82, "volume": 5972891.0}, {"date": "2025-01-15", "close": 4.88, "volume": 5506062.0}, {"date": "2025-01-16", "close": 5.06, "volume": 8253501.0}, {"date": "2025-01-17", "close": 5.05, "volume": 5866335.0}, {"date": "2025-01-20", "close": 5.08, "volume": 3567839.0}, {"date": "2025-01-21", "close": 5.08, "volume": 5382266.0}, {"date": "2025-01-22", "close": 5.08, "volume": 5751981.0}, {"date": "2025-01-23", "close": 5.03, "volume": 7156390.0}, {"date": "2025-01-24", "close": 5.03, "volume": 3990832.0}, {"date": "2025-01-28", "close": 5.13, "volume": 7888798.0}, {"date": "2025-01-29", "close": 5.24, "volume": 5991187.0}, {"date": "2025-01-30", "close": 5.13, "volume": 6653763.0}, {"date": "2025-01-31", "close": 5.17, "volume": 5226651.0}, {"date": "2025-02-03", "close": 5.12, "volume": 5109134.0}, {"date": "2025-02-04", "close": 5.04, "volume": 5926978.0}, {"date": "2025-02-05", "close": 5.09, "volume": 4634969.0}, {"date": "2025-02-06", "close": 5.15, "volume": 2873556.0}, {"date": "2025-02-07", "close": 5.1, "volume": 3661776.0}, {"date": "2025-02-10", "close": 5.11, "volume": 3112295.0}, {"date": "2025-02-11", "close": 5.12, "volume": 3945352.0}, {"date": "2025-02-12", "close": 5.15, "volume": 5121298.0}, {"date": "2025-02-13", "close": 5.15, "volume": 4959999.0}, {"date": "2025-02-14", "close": 5.24, "volume": 5683719.0}, {"date": "2025-02-17", "close": 5.41, "volume": 6176475.0}, {"date": "2025-02-18", "close": 5.37, "volume": 8477598.0}, {"date": "2025-02-19", "close": 5.17, "volume": 15651171.0}, {"date": "2025-02-20", "close": 5.14, "volume": 9884413.0}, {"date": "2025-02-21", "close": 5.13, "volume": 4590514.0}, {"date": "2025-02-24", "close": 5.12, "volume": 9222294.0}, {"date": "2025-02-25", "close": 5.14, "volume": 6656359.0}, {"date": "2025-02-26", "close": 5.08, "volume": 4944023.0}, {"date": "2025-02-27", "close": 5.09, "volume": 4791893.0}, {"date": "2025-02-28", "close": 5.09, "volume": 17136159.0}, {"date": "2025-03-03", "close": 5.15, "volume": 5821907.0}, {"date": "2025-03-04", "close": 5.12, "volume": 4105892.0}, {"date": "2025-03-05", "close": 5.1, "volume": 5084015.0}, {"date": "2025-03-06", "close": 5.1, "volume": 5905986.0}, {"date": "2025-03-07", "close": 4.99, "volume": 5768354.0}, {"date": "2025-03-10", "close": 4.99, "volume": 5042256.0}, {"date": "2025-03-11", "close": 4.96, "volume": 6746997.0}, {"date": "2025-03-12", "close": 4.91, "volume": 7391320.0}, {"date": "2025-03-13", "close": 4.9, "volume": 6581334.0}, {"date": "2025-03-14", "close": 4.92, "volume": 6890414.0}, {"date": "2025-03-17", "close": 4.94, "volume": 3971160.0}, {"date": "2025-03-18", "close": 4.94, "volume": 5140451.0}, {"date": "2025-03-19", "close": 4.88, "volume": 3896680.0}, {"date": "2025-03-20", "close": 4.96, "volume": 5913679.0}, {"date": "2025-03-21", "close": 5.0, "volume": 13939061.0}, {"date": "2025-03-24", "close": 4.98, "volume": 3910051.0}, {"date": "2025-03-25", "close": 5.02, "volume": 5923537.0}, {"date": "2025-03-26", "close": 5.07, "volume": 5184414.0}, {"date": "2025-03-27", "close": 5.02, "volume": 5029263.0}, {"date": "2025-03-28", "close": 4.98, "volume": 3831636.0}, {"date": "2025-03-31", "close": 4.9, "volume": 6477403.0}, {"date": "2025-04-01", "close": 5.01, "volume": 4001175.0}, {"date": "2025-04-02", "close": 5.04, "volume": 5236860.0}, {"date": "2025-04-03", "close": 5.01, "volume": 4250051.0}, {"date": "2025-04-04", "close": 5.02, "volume": 5557606.0}, {"date": "2025-04-07", "close": 4.9, "volume": 8125569.0}, {"date": "2025-04-08", "close": 5.0, "volume": 7433015.0}, {"date": "2025-04-09", "close": 4.98, "volume": 9058921.0}, {"date": "2025-04-10", "close": 5.1, "volume": 7753796.0}, {"date": "2025-04-11", "close": 5.03, "volume": 5796791.0}, {"date": "2025-04-14", "close": 5.13, "volume": 3342016.0}, {"date": "2025-04-15", "close": 5.12, "volume": 4321541.0}, {"date": "2025-04-16", "close": 5.12, "volume": 5429660.0}, {"date": "2025-04-17", "close": 5.19, "volume": 5744627.0}, {"date": "2025-04-22", "close": 5.16, "volume": 3376158.0}, {"date": "2025-04-23", "close": 5.26, "volume": 8858854.0}, {"date": "2025-04-24", "close": 5.32, "volume": 4354721.0}, {"date": "2025-04-28", "close": 5.37, "volume": 7205463.0}, {"date": "2025-04-29", "close": 5.42, "volume": 10079518.0}, {"date": "2025-04-30", "close": 5.49, "volume": 16141427.0}, {"date": "2025-05-01", "close": 5.46, "volume": 5640565.0}, {"date": "2025-05-02", "close": 5.55, "volume": 7865338.0}, {"date": "2025-05-05", "close": 5.54, "volume": 3226869.0}, {"date": "2025-05-06", "close": 5.58, "volume": 5401527.0}, {"date": "2025-05-07", "close": 5.66, "volume": 12587962.0}, {"date": "2025-05-08", "close": 5.72, "volume": 5098338.0}, {"date": "2025-05-09", "close": 5.61, "volume": 9640553.0}, {"date": "2025-05-12", "close": 5.6, "volume": 5397085.0}, {"date": "2025-05-13", "close": 5.55, "volume": 6748550.0}, {"date": "2025-05-14", "close": 5.53, "volume": 5248858.0}, {"date": "2025-05-15", "close": 5.44, "volume": 5474300.0}, {"date": "2025-05-16", "close": 5.55, "volume": 4017220.0}, {"date": "2025-05-19", "close": 5.51, "volume": 3821432.0}, {"date": "2025-05-20", "close": 5.55, "volume": 6714451.0}, {"date": "2025-05-21", "close": 5.58, "volume": 3546726.0}, {"date": "2025-05-22", "close": 5.48, "volume": 6426777.0}, {"date": "2025-05-23", "close": 5.49, "volume": 2995993.0}, {"date": "2025-05-26", "close": 5.5, "volume": 3848210.0}, {"date": "2025-05-27", "close": 5.47, "volume": 2834623.0}, {"date": "2025-05-28", "close": 5.56, "volume": 4134681.0}, {"date": "2025-05-29", "close": 5.54, "volume": 3578844.0}, {"date": "2025-05-30", "close": 5.46, "volume": 14979049.0}, {"date": "2025-06-02", "close": 5.46, "volume": 9126269.0}, {"date": "2025-06-03", "close": 5.46, "volume": 5627974.0}, {"date": "2025-06-04", "close": 5.51, "volume": 7828342.0}, {"date": "2025-06-05", "close": 5.5, "volume": 11656893.0}, {"date": "2025-06-06", "close": 5.47, "volume": 4050661.0}, {"date": "2025-06-10", "close": 5.5, "volume": 4149615.0}, {"date": "2025-06-11", "close": 5.66, "volume": 6820615.0}, {"date": "2025-06-12", "close": 5.67, "volume": 7341060.0}, {"date": "2025-06-13", "close": 5.61, "volume": 4345937.0}, {"date": "2025-06-16", "close": 5.56, "volume": 2905570.0}, {"date": "2025-06-17", "close": 5.58, "volume": 4566709.0}, {"date": "2025-06-18", "close": 5.56, "volume": 5368084.0}, {"date": "2025-06-19", "close": 5.6, "volume": 5404255.0}, {"date": "2025-06-20", "close": 5.6, "volume": 13119694.0}, {"date": "2025-06-23", "close": 5.6, "volume": 4221667.0}, {"date": "2025-06-24", "close": 5.63, "volume": 4519032.0}, {"date": "2025-06-25", "close": 5.59, "volume": 4836684.0}, {"date": "2025-06-26", "close": 5.56, "volume": 4742136.0}, {"date": "2025-06-27", "close": 5.41, "volume": 5157340.0}, {"date": "2025-06-30", "close": 5.36, "volume": 8426636.0}, {"date": "2025-07-01", "close": 5.45, "volume": 7383150.0}, {"date": "2025-07-02", "close": 5.56, "volume": 5144575.0}, {"date": "2025-07-03", "close": 5.51, "volume": 5659948.0}, {"date": "2025-07-04", "close": 5.58, "volume": 3849330.0}, {"date": "2025-07-07", "close": 5.55, "volume": 3115861.0}, {"date": "2025-07-08", "close": 5.52, "volume": 6732861.0}, {"date": "2025-07-09", "close": 5.44, "volume": 6890179.0}, {"date": "2025-07-10", "close": 5.49, "volume": 4742171.0}, {"date": "2025-07-11", "close": 5.41, "volume": 6346208.0}, {"date": "2025-07-14", "close": 5.44, "volume": 4039006.0}, {"date": "2025-07-15", "close": 5.42, "volume": 4470937.0}, {"date": "2025-07-16", "close": 5.43, "volume": 4866358.0}, {"date": "2025-07-17", "close": 5.49, "volume": 9474823.0}, {"date": "2025-07-18", "close": 5.54, "volume": 5588102.0}, {"date": "2025-07-21", "close": 5.49, "volume": 2709627.0}, {"date": "2025-07-22", "close": 5.5, "volume": 3620754.0}, {"date": "2025-07-23", "close": 5.48, "volume": 5712891.0}, {"date": "2025-07-24", "close": 5.42, "volume": 3718491.0}, {"date": "2025-07-25", "close": 5.4, "volume": 3886010.0}, {"date": "2025-07-28", "close": 5.43, "volume": 4357819.0}, {"date": "2025-07-29", "close": 5.43, "volume": 9009832.0}, {"date": "2025-07-30", "close": 5.55, "volume": 10279774.0}, {"date": "2025-07-31", "close": 5.55, "volume": 4148660.0}, {"date": "2025-08-01", "close": 5.49, "volume": 3901602.0}, {"date": "2025-08-04", "close": 5.53, "volume": 2476916.0}, {"date": "2025-08-05", "close": 5.62, "volume": 4085561.0}, {"date": "2025-08-06", "close": 5.56, "volume": 5597832.0}, {"date": "2025-08-07", "close": 5.61, "volume": 5082721.0}, {"date": "2025-08-08", "close": 5.63, "volume": 2581798.0}, {"date": "2025-08-11", "close": 5.64, "volume": 2339551.0}, {"date": "2025-08-12", "close": 5.65, "volume": 2918195.0}, {"date": "2025-08-13", "close": 5.68, "volume": 3563241.0}, {"date": "2025-08-14", "close": 5.65, "volume": 5282066.0}, {"date": "2025-08-15", "close": 5.68, "volume": 2811584.0}, {"date": "2025-08-18", "close": 5.72, "volume": 3161620.0}, {"date": "2025-08-19", "close": 5.72, "volume": 3576269.0}, {"date": "2025-08-20", "close": 6.12, "volume": 10200618.0}, {"date": "2025-08-21", "close": 6.34, "volume": 13978667.0}, {"date": "2025-08-22", "close": 6.4, "volume": 8318966.0}, {"date": "2025-08-25", "close": 6.45, "volume": 6300291.0}, {"date": "2025-08-26", "close": 6.32, "volume": 9823857.0}, {"date": "2025-08-27", "close": 6.25, "volume": 8043622.0}, {"date": "2025-08-28", "close": 6.28, "volume": 3868932.0}, {"date": "2025-08-29", "close": 6.2, "volume": 5979780.0}, {"date": "2025-09-01", "close": 6.25, "volume": 5021074.0}, {"date": "2025-09-02", "close": 6.22, "volume": 4511374.0}, {"date": "2025-09-03", "close": 6.17, "volume": 6737268.0}, {"date": "2025-09-04", "close": 6.19, "volume": 5172122.0}, {"date": "2025-09-05", "close": 6.22, "volume": 3187388.0}, {"date": "2025-09-08", "close": 6.24, "volume": 3082129.0}, {"date": "2025-09-09", "close": 6.21, "volume": 4741442.0}, {"date": "2025-09-10", "close": 6.21, "volume": 4410548.0}, {"date": "2025-09-11", "close": 6.26, "volume": 5380294.0}, {"date": "2025-09-12", "close": 6.35, "volume": 4219946.0}, {"date": "2025-09-15", "close": 6.39, "volume": 6047495.0}, {"date": "2025-09-16", "close": 6.39, "volume": 3688252.0}, {"date": "2025-09-17", "close": 6.23, "volume": 6016141.0}, {"date": "2025-09-18", "close": 6.23, "volume": 5934723.0}, {"date": "2025-09-19", "close": 6.24, "volume": 17909560.0}, {"date": "2025-09-22", "close": 6.21, "volume": 2653255.0}, {"date": "2025-09-23", "close": 6.17, "volume": 3395641.0}, {"date": "2025-09-24", "close": 6.1, "volume": 4938573.0}, {"date": "2025-09-25", "close": 6.11, "volume": 3154304.0}, {"date": "2025-09-26", "close": 6.08, "volume": 4295823.0}, {"date": "2025-09-29", "close": 6.11, "volume": 3310945.0}, {"date": "2025-09-30", "close": 6.12, "volume": 6928320.0}, {"date": "2025-10-01", "close": 6.1, "volume": 5710651.0}, {"date": "2025-10-02", "close": 6.16, "volume": 6191567.0}, {"date": "2025-10-03", "close": 6.18, "volume": 4523369.0}, {"date": "2025-10-06", "close": 6.23, "volume": 2245011.0}, {"date": "2025-10-07", "close": 6.23, "volume": 8787943.0}, {"date": "2025-10-08", "close": 6.21, "volume": 2920639.0}, {"date": "2025-10-09", "close": 6.23, "volume": 5925085.0}, {"date": "2025-10-10", "close": 6.24, "volume": 2736137.0}, {"date": "2025-10-13", "close": 6.24, "volume": 1732655.0}, {"date": "2025-10-14", "close": 6.2, "volume": 2548978.0}, {"date": "2025-10-15", "close": 6.22, "volume": 3700601.0}, {"date": "2025-10-16", "close": 6.43, "volume": 4748653.0}, {"date": "2025-10-17", "close": 6.52, "volume": 10262738.0}, {"date": "2025-10-20", "close": 6.63, "volume": 6518785.0}, {"date": "2025-10-21", "close": 6.64, "volume": 5799640.0}, {"date": "2025-10-22", "close": 6.64, "volume": 6407399.0}, {"date": "2025-10-23", "close": 6.73, "volume": 3657058.0}, {"date": "2025-10-24", "close": 6.64, "volume": 4400616.0}, {"date": "2025-10-27", "close": 6.61, "volume": 3012666.0}, {"date": "2025-10-28", "close": 6.73, "volume": 5105993.0}, {"date": "2025-10-29", "close": 6.47, "volume": 5578114.0}, {"date": "2025-10-30", "close": 6.25, "volume": 8014821.0}, {"date": "2025-10-31", "close": 6.31, "volume": 7182699.0}, {"date": "2025-11-03", "close": 6.26, "volume": 5471713.0}, {"date": "2025-11-04", "close": 6.19, "volume": 3863777.0}, {"date": "2025-11-05", "close": 6.16, "volume": 8340679.0}, {"date": "2025-11-06", "close": 6.17, "volume": 6355131.0}, {"date": "2025-11-07", "close": 6.25, "volume": 3035290.0}, {"date": "2025-11-10", "close": 6.29, "volume": 3840646.0}, {"date": "2025-11-11", "close": 6.37, "volume": 2720308.0}, {"date": "2025-11-12", "close": 6.38, "volume": 4078819.0}, {"date": "2025-11-13", "close": 6.13, "volume": 6499422.0}, {"date": "2025-11-14", "close": 6.11, "volume": 5593120.0}, {"date": "2025-11-17", "close": 6.17, "volume": 3041475.0}, {"date": "2025-11-18", "close": 6.21, "volume": 5364191.0}, {"date": "2025-11-19", "close": 6.18, "volume": 4664232.0}, {"date": "2025-11-20", "close": 6.2, "volume": 7013335.0}, {"date": "2025-11-21", "close": 6.11, "volume": 5918982.0}, {"date": "2025-11-24", "close": 6.25, "volume": 14476810.0}, {"date": "2025-11-25", "close": 6.21, "volume": 5371333.0}, {"date": "2025-11-26", "close": 6.14, "volume": 4928329.0}, {"date": "2025-11-27", "close": 6.09, "volume": 5556589.0}, {"date": "2025-11-28", "close": 6.02, "volume": 7656252.0}, {"date": "2025-12-01", "close": 5.88, "volume": 9810953.0}, {"date": "2025-12-02", "close": 5.85, "volume": 10450439.0}, {"date": "2025-12-03", "close": 5.93, "volume": 6567236.0}, {"date": "2025-12-04", "close": 5.82, "volume": 6332978.0}, {"date": "2025-12-05", "close": 5.81, "volume": 5821285.0}, {"date": "2025-12-08", "close": 5.8, "volume": 5803815.0}, {"date": "2025-12-09", "close": 5.82, "volume": 4981806.0}, {"date": "2025-12-10", "close": 5.82, "volume": 6990131.0}, {"date": "2025-12-11", "close": 5.82, "volume": 5965875.0}, {"date": "2025-12-12", "close": 5.84, "volume": 3613852.0}, {"date": "2025-12-15", "close": 5.83, "volume": 4055106.0}, {"date": "2025-12-16", "close": 5.87, "volume": 7344965.0}, {"date": "2025-12-17", "close": 5.88, "volume": 6810212.0}, {"date": "2025-12-18", "close": 5.87, "volume": 6921353.0}, {"date": "2025-12-19", "close": 5.88, "volume": 18609022.0}, {"date": "2025-12-22", "close": 5.93, "volume": 2798952.0}, {"date": "2025-12-23", "close": 5.92, "volume": 3777294.0}, {"date": "2025-12-24", "close": 5.85, "volume": 3138202.0}, {"date": "2025-12-29", "close": 5.82, "volume": 4083614.0}, {"date": "2025-12-30", "close": 5.8, "volume": 3616968.0}, {"date": "2025-12-31", "close": 5.73, "volume": 4004511.0}, {"date": "2026-01-02", "close": 5.75, "volume": 2498185.0}, {"date": "2026-01-05", "close": 5.71, "volume": 5354537.0}, {"date": "2026-01-06", "close": 5.59, "volume": 5271554.0}, {"date": "2026-01-07", "close": 5.53, "volume": 13064577.0}, {"date": "2026-01-08", "close": 5.57, "volume": 8839737.0}, {"date": "2026-01-09", "close": 5.53, "volume": 5203272.0}, {"date": "2026-01-12", "close": 5.52, "volume": 4589994.0}, {"date": "2026-01-13", "close": 5.51, "volume": 5504731.0}, {"date": "2026-01-14", "close": 5.56, "volume": 8424926.0}, {"date": "2026-01-15", "close": 5.44, "volume": 8317676.0}, {"date": "2026-01-16", "close": 5.48, "volume": 11908668.0}, {"date": "2026-01-19", "close": 5.47, "volume": 3767638.0}, {"date": "2026-01-20", "close": 5.5, "volume": 3997463.0}, {"date": "2026-01-21", "close": 5.37, "volume": 6728737.0}, {"date": "2026-01-22", "close": 5.38, "volume": 5906288.0}, {"date": "2026-01-23", "close": 5.41, "volume": 7218803.0}, {"date": "2026-01-27", "close": 5.4, "volume": 5795830.0}, {"date": "2026-01-28", "close": 5.35, "volume": 9064360.0}, {"date": "2026-01-29", "close": 5.31, "volume": 8595163.0}, {"date": "2026-01-30", "close": 5.39, "volume": 10614332.0}, {"date": "2026-02-02", "close": 5.38, "volume": 6573379.0}, {"date": "2026-02-03", "close": 5.34, "volume": 9403319.0}, {"date": "2026-02-04", "close": 5.29, "volume": 8149640.0}, {"date": "2026-02-05", "close": 5.34, "volume": 4002540.0}, {"date": "2026-02-06", "close": 5.18, "volume": 3612477.0}, {"date": "2026-02-09", "close": 5.22, "volume": 5006279.0}, {"date": "2026-02-10", "close": 5.18, "volume": 3580718.0}, {"date": "2026-02-11", "close": 5.18, "volume": 4474598.0}, {"date": "2026-02-12", "close": 5.11, "volume": 5745624.0}, {"date": "2026-02-13", "close": 5.17, "volume": 5589035.0}, {"date": "2026-02-16", "close": 5.29, "volume": 4895477.0}, {"date": "2026-02-17", "close": 5.12, "volume": 9060541.0}, {"date": "2026-02-18", "close": 5.18, "volume": 4458743.0}, {"date": "2026-02-19", "close": 5.03, "volume": 6316788.0}, {"date": "2026-02-20", "close": 5.06, "volume": 6733471.0}, {"date": "2026-02-23", "close": 5.06, "volume": 5136737.0}, {"date": "2026-02-24", "close": 5.02, "volume": 7385218.0}, {"date": "2026-02-25", "close": 5.03, "volume": 7041585.0}, {"date": "2026-02-26", "close": 5.07, "volume": 3725938.0}, {"date": "2026-02-27", "close": 5.11, "volume": 11613532.0}, {"date": "2026-03-02", "close": 5.0, "volume": 4880909.0}, {"date": "2026-03-03", "close": 4.89, "volume": 4164817.0}, {"date": "2026-03-04", "close": 4.82, "volume": 5130285.0}, {"date": "2026-03-05", "close": 4.83, "volume": 4377130.0}, {"date": "2026-03-06", "close": 4.79, "volume": 4906204.0}, {"date": "2026-03-09", "close": 4.74, "volume": 6661226.0}, {"date": "2026-03-10", "close": 4.74, "volume": 6715290.0}, {"date": "2026-03-11", "close": 4.74, "volume": 6789367.0}, {"date": "2026-03-12", "close": 4.63, "volume": 6825611.0}, {"date": "2026-03-13", "close": 4.64, "volume": 4249154.0}, {"date": "2026-03-16", "close": 4.51, "volume": 6085620.0}, {"date": "2026-03-17", "close": 4.52, "volume": 5537309.0}, {"date": "2026-03-18", "close": 4.48, "volume": 5312628.0}, {"date": "2026-03-19", "close": 4.38, "volume": 11555648.0}, {"date": "2026-03-20", "close": 4.28, "volume": 22449435.0}, {"date": "2026-03-23", "close": 4.26, "volume": 7903640.0}, {"date": "2026-03-24", "close": 4.26, "volume": 7415054.0}, {"date": "2026-03-25", "close": 4.31, "volume": 9016860.0}, {"date": "2026-03-26", "close": 4.28, "volume": 8628832.0}, {"date": "2026-03-27", "close": 4.26, "volume": 7864073.0}, {"date": "2026-03-30", "close": 4.29, "volume": 8460222.0}, {"date": "2026-03-31", "close": 4.31, "volume": 12599485.0}, {"date": "2026-04-01", "close": 4.24, "volume": 10819333.0}, {"date": "2026-04-02", "close": 4.12, "volume": 11940914.0}, {"date": "2026-04-07", "close": 3.98, "volume": 14109396.0}, {"date": "2026-04-08", "close": 4.04, "volume": 20502826.0}, {"date": "2026-04-09", "close": 4.07, "volume": 11582655.0}, {"date": "2026-04-10", "close": 4.12, "volume": 9644692.0}, {"date": "2026-04-13", "close": 4.15, "volume": 6230994.0}, {"date": "2026-04-14", "close": 4.25, "volume": 14758262.0}, {"date": "2026-04-15", "close": 4.22, "volume": 17109568.0}, {"date": "2026-04-16", "close": 4.28, "volume": 12051212.0}, {"date": "2026-04-17", "close": 4.32, "volume": 9579805.0}, {"date": "2026-04-20", "close": 4.29, "volume": 8946875.0}, {"date": "2026-04-21", "close": 4.24, "volume": 11556859.0}, {"date": "2026-04-22", "close": 4.22, "volume": 6614243.0}, {"date": "2026-04-23", "close": 4.22, "volume": 5678341.0}, {"date": "2026-04-24", "close": 4.19, "volume": 5564744.0}, {"date": "2026-04-27", "close": 4.16, "volume": 3300462.0}, {"date": "2026-04-28", "close": 4.07, "volume": 9612229.0}, {"date": "2026-04-29", "close": 4.09, "volume": 5499655.0}, {"date": "2026-04-30", "close": 4.05, "volume": 9646101.0}, {"date": "2026-05-01", "close": 4.05, "volume": 6996789.0}, {"date": "2026-05-04", "close": 4.02, "volume": 5044116.0}, {"date": "2026-05-05", "close": 4.17, "volume": 5163466.0}, {"date": "2026-05-06", "close": 4.09, "volume": 7976576.0}, {"date": "2026-05-07", "close": 4.09, "volume": 10382731.0}, {"date": "2026-05-08", "close": 3.96, "volume": 9969774.0}, {"date": "2026-05-11", "close": 3.89, "volume": 9174852.0}, {"date": "2026-05-12", "close": 3.83, "volume": 12394440.0}, {"date": "2026-05-13", "close": 4.0, "volume": 15182429.0}, {"date": "2026-05-14", "close": 3.96, "volume": 9861193.0}, {"date": "2026-05-15", "close": 3.97, "volume": 6034883.0}, {"date": "2026-05-18", "close": 3.83, "volume": 9738132.0}, {"date": "2026-05-19", "close": 3.95, "volume": 8343067.0}, {"date": "2026-05-20", "close": 3.9, "volume": 8144472.0}, {"date": "2026-05-21", "close": 4.01, "volume": 8359275.0}, {"date": "2026-05-22", "close": 3.97, "volume": 6000962.0}, {"date": "2026-05-25", "close": 4.05, "volume": 8449226.0}, {"date": "2026-05-26", "close": 4.03, "volume": 4740584.0}, {"date": "2026-05-27", "close": 4.06, "volume": 7875564.0}, {"date": "2026-05-28", "close": 4.03, "volume": 11737341.0}, {"date": "2026-05-29", "close": 4.1, "volume": 39421329.0}, {"date": "2026-06-01", "close": 3.96, "volume": 9810218.0}, {"date": "2026-06-02", "close": 3.79, "volume": 17512004.0}, {"date": "2026-06-03", "close": 3.72, "volume": 18388100.0}, {"date": "2026-06-04", "close": 3.79, "volume": 11211940.0}, {"date": "2026-06-05", "close": 3.83, "volume": 6994232.0}, {"date": "2026-06-09", "close": 3.86, "volume": 12079117.0}, {"date": "2026-06-10", "close": 3.97, "volume": 10185815.0}, {"date": "2026-06-11", "close": 4.1, "volume": 19794703.0}, {"date": "2026-06-12", "close": 4.23, "volume": 16084917.0}, {"date": "2026-06-15", "close": 4.37, "volume": 19696740.0}, {"date": "2026-06-16", "close": 4.26, "volume": 14264860.0}, {"date": "2026-06-17", "close": 4.3, "volume": 10341599.0}, {"date": "2026-06-18", "close": 4.23, "volume": 10936698.0}, {"date": "2026-06-19", "close": 4.3, "volume": 25897038.0}, {"date": "2026-06-22", "close": 4.18, "volume": 10598237.0}, {"date": "2026-06-23", "close": 4.16, "volume": 9692028.0}, {"date": "2026-06-24", "close": 4.17, "volume": 8585509.0}, {"date": "2026-06-25", "close": 4.22, "volume": 9822087.0}, {"date": "2026-06-26", "close": 4.32, "volume": 15149111.0}, {"date": "2026-06-29", "close": 4.17, "volume": 17390913.0}, {"date": "2026-06-30", "close": 4.08, "volume": 19605455.0}, {"date": "2026-07-01", "close": 4.05, "volume": 12062191.0}, {"date": "2026-07-02", "close": 3.99, "volume": 15142387.0}, {"date": "2026-07-03", "close": 4.04, "volume": 8737820.0}, {"date": "2026-07-06", "close": 4.0, "volume": 5957836.0}, {"date": "2026-07-07", "close": 3.89, "volume": 20912218.0}, {"date": "2026-07-08", "close": 4.09, "volume": 14478204.0}, {"date": "2026-07-09", "close": 3.94, "volume": 9182837.0}, {"date": "2026-07-10", "close": 3.98, "volume": 10833193.0}, {"date": "2026-07-13", "close": 3.98, "volume": 6355574.0}, {"date": "2026-07-14", "close": 3.99, "volume": 8048210.0}, {"date": "2026-07-15", "close": 4.0, "volume": 9045274.0}, {"date": "2026-07-16", "close": 4.08, "volume": 10199377.0}, {"date": "2026-07-17", "close": 4.15, "volume": 10344227.0}, {"date": "2026-07-20", "close": 4.11, "volume": 7206174.0}, {"date": "2026-07-21", "close": 4.14, "volume": 7263683.0}, {"date": "2026-07-22", "close": 4.06, "volume": 17803650.0}, {"date": "2026-07-23", "close": 4.04, "volume": 12794782.0}, {"date": "2026-07-24", "close": 4.13, "volume": 10168134.0}, {"date": "2026-07-27", "close": 4.12, "volume": 7937201.0}, {"date": "2026-07-28", "close": 4.23, "volume": 12637957.0}, {"date": "2026-07-29", "close": 4.44, "volume": 18571170.0}, {"date": "2026-07-30", "close": 4.32, "volume": 12223623.0}, {"date": "2026-07-31", "close": 4.27, "volume": 9840437.0}, {"date": "2026-08-03", "close": 4.24, "volume": 5597707.0}, {"date": "2026-08-04", "close": 4.3, "volume": 12747748.0}, {"date": "2026-08-05", "close": 4.29, "volume": 7514535.0}, {"date": "2026-08-06", "close": 4.32, "volume": 6403892.0}, {"date": "2026-08-07", "close": 4.3, "volume": 6415446.0}, {"date": "2026-08-10", "close": 4.32, "volume": 5959070.0}, {"date": "2026-08-11", "close": 4.34, "volume": 8039701.0}, {"date": "2026-08-12", "close": 4.27, "volume": 6978823.0}, {"date": "2026-08-13", "close": 4.24, "volume": 8022663.0}, {"date": "2026-08-14", "close": 4.31, "volume": 9207708.0}, {"date": "2026-08-17", "close": 4.18, "volume": 8928488.0}, {"date": "2026-08-18", "close": 4.05, "volume": 10489925.0}, {"date": "2026-08-19", "close": 4.55, "volume": 46892145.0}, {"date": "2026-08-20", "close": 4.66, "volume": 20588119.0}, {"date": "2026-08-21", "close": 4.7, "volume": 15158252.0}, {"date": "2026-08-24", "close": 4.73, "volume": 11751167.0}, {"date": "2026-08-25", "close": 4.67, "volume": 13455561.0}, {"date": "2026-08-26", "close": 4.59, "volume": 17211718.0}, {"date": "2026-08-27", "close": 4.42, "volume": 21952863.0}, {"date": "2026-08-28", "close": 4.31, "volume": 18555511.0}, {"date": "2026-08-31", "close": 4.36, "volume": 319831024.0}, {"date": "2026-09-01", "close": 4.46, "volume": 13348673.0}, {"date": "2026-09-02", "close": 4.51, "volume": 18137237.0}, {"date": "2026-09-03", "close": 4.45, "volume": 13866160.0}, {"date": "2026-09-04", "close": 4.41, "volume": 13917889.0}, {"date": "2026-09-07", "close": 4.4, "volume": 9286532.0}, {"date": "2026-09-08", "close": 4.27, "volume": 16524034.0}, {"date": "2026-09-09", "close": 4.25, "volume": 15918311.0}, {"date": "2026-09-10", "close": 4.22, "volume": 27651309.0}, {"date": "2026-09-11", "close": 4.09, "volume": 11941194.0}, {"date": "2026-09-14", "close": 4.21, "volume": 11166523.0}, {"date": "2026-09-15", "close": 4.17, "volume": 10936898.0}, {"date": "2026-09-16", "close": 4.14, "volume": 12324155.0}, {"date": "2026-09-17", "close": 4.2, "volume": 11764049.0}, {"date": "2026-09-18", "close": 4.08, "volume": 31022624.0}], "refreshing": true}