{"ticker": "SPK", "overview": {"name": "Spark NEW Zealand Limited", "country": "Australia", "industry": "Telecommunication Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "SPK", "has_prices": true, "as_of": "2026-09-18", "last": 1.6, "prev_close": 1.65, "change": -0.04999999999999982, "change_pct": -0.030303030303030196, "session_volume": 6509868.0, "vwap_5": 1.626568571196477, "vwap_20": 1.7106984861285632, "vwap_60": 1.6524954674383485, "vwap_250": 1.7843139781243362, "high_52w": 2.15, "low_52w": 1.45, "avg_volume_20": 2007511.95, "sessions": 400, "market_cap": {"value": 3118714678.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03142836", "src": "ASX", "ticker": "SPK", "cik": "", "company": "Spark NEW Zealand Limited", "company_raw": "Spark NEW Zealand Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their SPK stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142836", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58543}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Semmoto", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-03-24", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Tyler", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-02-18", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-03", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-24", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-13", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-07", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-08-02", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-02-11", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-20", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-18", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-21", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-26", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-20", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-27", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-12-13", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-30", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-30", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-25", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-09", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-08-25", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-24", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-24", "source_url": "https://www.marketindex.com.au/asx/spk", "needs_ocr": 0}], "directors": [{"name": "Michael Tyler", "first_seen": "2009-02-18", "last_seen": "2009-02-18", "status": "past", "notices": 1}, {"name": "Semmoto", "first_seen": "2009-03-24", "last_seen": "2009-03-24", "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": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150770-2A1705176"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147537-2A1703661"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147415-2A1703615"}, {"date": "2026-10-12", "form": "Issued Capital", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147116-2A1703485"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146564-2A1703252"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138950-2A1698757"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138777-2A1698679"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138697-2A1698640"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138354-2A1698508"}, {"date": "2026-09-22", "form": "Security Holder Details", "title": "Ongoing Disclosure Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138093-2A1698367"}], "performance": {"ticker": "SPK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1991-08-22", "close": 1.45527746, "volume": 1973479.0}, {"date": "1991-08-23", "close": 1.46327349, "volume": 342670.0}, {"date": "1991-08-26", "close": 1.44728143, "volume": 22511.0}, {"date": "1991-08-27", "close": 1.45527746, "volume": 150074.0}, {"date": "1991-08-28", "close": 1.45527746, "volume": 700348.0}, {"date": "1991-08-29", "close": 1.45527746, "volume": null}, {"date": "1991-08-30", "close": 1.45527746, "volume": null}, {"date": "1991-09-02", "close": 1.45527746, "volume": null}, {"date": "1991-09-03", "close": 1.45527746, "volume": null}, {"date": "1991-09-04", "close": 1.44728143, "volume": 42521.0}, {"date": "1991-09-05", "close": 1.44728143, "volume": 6253.0}, {"date": "1991-09-06", "close": 1.44728143, "volume": null}, {"date": "1991-09-09", "close": 1.44728143, "volume": null}, {"date": "1991-09-10", "close": 1.43128937, "volume": 2501.0}, {"date": "1991-09-11", "close": 1.44728143, "volume": 1251.0}, {"date": "1991-09-12", "close": 1.44728143, "volume": null}, {"date": "1991-09-13", "close": 1.43128937, "volume": 136318.0}, {"date": "1991-09-16", "close": 1.43128937, "volume": 197723.0}, {"date": "1991-09-17", "close": 1.43128937, "volume": 18634.0}, {"date": "1991-09-18", "close": 1.47126952, "volume": 488367.0}, {"date": "1991-09-19", "close": 1.46327349, "volume": 2501.0}, {"date": "1991-09-20", "close": 1.47926555, "volume": 200099.0}, {"date": "1991-09-23", "close": 1.47126952, "volume": 4377.0}, {"date": "1991-09-24", "close": 1.44728143, "volume": 132566.0}, {"date": "1991-09-25", "close": 1.4392854, "volume": 259004.0}, {"date": "1991-09-26", "close": 1.4392854, "volume": null}, {"date": "1991-09-27", "close": 1.48726158, "volume": 81540.0}, {"date": "1991-09-30", "close": 1.51124967, "volume": 875.0}, {"date": "1991-10-01", "close": 1.5192457, "volume": 3502.0}, {"date": "1991-10-02", "close": 1.5192457, "volume": 257378.0}, {"date": "1991-10-03", "close": 1.5192457, "volume": 1255623.0}, {"date": "1991-10-04", "close": 1.5192457, "volume": 61280.0}, {"date": "1991-10-07", "close": 1.5192457, "volume": null}, {"date": "1991-10-08", "close": 1.47926555, "volume": 1264377.0}, {"date": "1991-10-09", "close": 1.47926555, "volume": 1751.0}, {"date": "1991-10-10", "close": 1.47126952, "volume": 1876.0}, {"date": "1991-10-11", "close": 1.45527746, "volume": 19385.0}, {"date": "1991-10-14", "close": 1.4392854, "volume": 19885.0}, {"date": "1991-10-15", "close": 1.4392854, "volume": null}, {"date": "1991-10-16", "close": 1.47926555, "volume": 5628.0}, {"date": "1991-10-17", "close": 1.47926555, "volume": null}, {"date": "1991-10-18", "close": 1.49525761, "volume": 126438.0}, {"date": "1991-10-21", "close": 1.49525761, "volume": 123686.0}, {"date": "1991-10-22", "close": 1.50325364, "volume": 1136814.0}, {"date": "1991-10-23", "close": 1.49525761, "volume": 282640.0}, {"date": "1991-10-24", "close": 1.49525761, "volume": 67033.0}, {"date": "1991-10-25", "close": 1.49525761, "volume": 125.0}, {"date": "1991-10-28", "close": 1.49525761, "volume": 1251.0}, {"date": "1991-10-29", "close": 1.50325364, "volume": 6378.0}, {"date": "1991-10-30", "close": 1.51124967, "volume": 13757.0}, {"date": "1991-10-31", "close": 1.51124967, "volume": null}, {"date": "1991-11-01", "close": 1.51124967, "volume": 1251.0}, {"date": "1991-11-04", "close": 1.51124967, "volume": null}, {"date": "1991-11-05", "close": 1.51124967, "volume": 32141.0}, {"date": "1991-11-06", "close": 1.51124967, "volume": null}, {"date": "1991-11-07", "close": 1.51124967, "volume": null}, {"date": "1991-11-08", "close": 1.53523776, "volume": 8754.0}, {"date": "1991-11-11", "close": 1.53523776, "volume": null}, {"date": "1991-11-12", "close": 1.5192457, "volume": 25763.0}, {"date": "1991-11-13", "close": 1.5192457, "volume": 126313.0}, {"date": "1991-11-14", "close": 1.5192457, "volume": null}, {"date": "1991-11-15", "close": 1.46327349, "volume": 6253.0}, {"date": "1991-11-18", "close": 1.4392854, "volume": 71661.0}, {"date": "1991-11-19", "close": 1.4392854, "volume": 16258.0}, {"date": "1991-11-20", "close": 1.4392854, "volume": null}, {"date": "1991-11-21", "close": 1.4392854, "volume": null}, {"date": "1991-11-22", "close": 1.4392854, "volume": null}, {"date": "1991-11-25", "close": 1.4392854, "volume": 6253.0}, {"date": "1991-11-26", "close": 1.42329334, "volume": 15633.0}, {"date": "1991-11-27", "close": 1.42329334, "volume": null}, {"date": "1991-11-28", "close": 1.41529731, "volume": 6253.0}, {"date": "1991-11-29", "close": 1.41529731, "volume": 25012.0}, {"date": "1991-12-02", "close": 1.38331319, "volume": 100050.0}, {"date": "1991-12-03", "close": 1.38331319, "volume": null}, {"date": "1991-12-04", "close": 1.38331319, "volume": null}, {"date": "1991-12-05", "close": 1.38331319, "volume": null}, {"date": "1991-12-06", "close": 1.38331319, "volume": 181340.0}, {"date": "1991-12-09", "close": 1.39930525, "volume": 129064.0}, {"date": "1991-12-10", "close": 1.40730128, "volume": 37519.0}, {"date": "1991-12-11", "close": 1.40730128, "volume": null}, {"date": "1991-12-12", "close": 1.40730128, "volume": null}, {"date": "1991-12-13", "close": 1.40730128, "volume": null}, {"date": "1991-12-16", "close": 1.40730128, "volume": 25012.0}, {"date": "1991-12-17", "close": 1.40730128, "volume": 312655.0}, {"date": "1991-12-18", "close": 1.37531716, "volume": 12506.0}, {"date": "1991-12-19", "close": 1.39930525, "volume": 31266.0}, {"date": "1991-12-20", "close": 1.4392854, "volume": 43772.0}, {"date": "1991-12-23", "close": 1.4392854, "volume": null}, {"date": "1991-12-24", "close": 1.4392854, "volume": null}, {"date": "1991-12-25", "close": 1.4392854, "volume": null}, {"date": "1991-12-26", "close": 1.4392854, "volume": null}, {"date": "1991-12-27", "close": 1.47926555, "volume": 12506.0}, {"date": "1991-12-30", "close": 1.47926555, "volume": null}, {"date": "1991-12-31", "close": 1.47926555, "volume": null}, {"date": "1992-01-01", "close": 1.47926555, "volume": null}, {"date": "1992-01-02", "close": 1.47926555, "volume": null}, {"date": "1992-01-03", "close": 1.47926555, "volume": null}, {"date": "1992-01-06", "close": 1.47926555, "volume": null}, {"date": "1992-01-07", "close": 1.47926555, "volume": 1150571.0}, {"date": "1992-01-08", "close": 1.47926555, "volume": null}, {"date": "1992-01-09", "close": 1.47926555, "volume": null}, {"date": "1992-01-10", "close": 1.47926555, "volume": null}, {"date": "1992-01-13", "close": 1.47926555, "volume": null}, {"date": "1992-01-14", "close": 1.47926555, "volume": null}, {"date": "1992-01-15", "close": 1.47926555, "volume": null}, {"date": "1992-01-16", "close": 1.47926555, "volume": null}, {"date": "1992-01-17", "close": 1.4392854, "volume": 1251.0}, {"date": "1992-01-20", "close": 1.39930525, "volume": 503375.0}, {"date": "1992-01-21", "close": 1.39130922, "volume": 375186.0}, {"date": "1992-01-22", "close": 1.38331319, "volume": 125062.0}, {"date": "1992-01-23", "close": 1.39130922, "volume": 126563.0}, {"date": "1992-01-24", "close": 1.39930525, "volume": 124812.0}, {"date": "1992-01-27", "close": 1.39930525, "volume": null}, {"date": "1992-01-28", "close": 1.39130922, "volume": 710853.0}, {"date": "1992-01-29", "close": 1.38331319, "volume": 88794.0}, {"date": "1992-01-30", "close": 1.38331319, "volume": 200725.0}, {"date": "1992-01-31", "close": 1.38331319, "volume": 82541.0}, {"date": "1992-02-03", "close": 1.38331319, "volume": 1751.0}, {"date": "1992-02-04", "close": 1.3593251, "volume": 750.0}, {"date": "1992-02-05", "close": 1.3593251, "volume": 750.0}, {"date": "1992-02-06", "close": 1.3593251, "volume": null}, {"date": "1992-02-07", "close": 1.3593251, "volume": null}, {"date": "1992-02-10", "close": 1.3593251, "volume": null}, {"date": "1992-02-11", "close": 1.3593251, "volume": null}, {"date": "1992-02-12", "close": 1.3593251, "volume": 14257.0}, {"date": "1992-02-13", "close": 1.3593251, "volume": 91921.0}, {"date": "1992-02-14", "close": 1.3593251, "volume": null}, {"date": "1992-02-17", "close": 1.37531716, "volume": 31266.0}, {"date": "1992-02-18", "close": 1.37531716, "volume": null}, {"date": "1992-02-19", "close": 1.31134892, "volume": 625310.0}, {"date": "1992-02-20", "close": 1.31134892, "volume": null}, {"date": "1992-02-21", "close": 1.34333304, "volume": 37519.0}, {"date": "1992-02-24", "close": 1.34333304, "volume": null}, {"date": "1992-02-25", "close": 1.39130922, "volume": 2501.0}, {"date": "1992-02-26", "close": 1.39130922, "volume": null}, {"date": "1992-02-27", "close": 1.39930525, "volume": 94047.0}, {"date": "1992-02-28", "close": 1.41529731, "volume": 21261.0}, {"date": "1992-03-02", "close": 1.41529731, "volume": null}, {"date": "1992-03-03", "close": 1.41529731, "volume": null}, {"date": "1992-03-04", "close": 1.43128937, "volume": 1000.0}, {"date": "1992-03-05", "close": 1.38331319, "volume": 19385.0}, {"date": "1992-03-06", "close": 1.38331319, "volume": null}, {"date": "1992-03-09", "close": 1.38331319, "volume": null}, {"date": "1992-03-10", "close": 1.38331319, "volume": null}, {"date": "1992-03-11", "close": 1.38331319, "volume": null}, {"date": "1992-03-12", "close": 1.38331319, "volume": null}, {"date": "1992-03-13", "close": 1.38331319, "volume": 1000.0}, {"date": "1992-03-16", "close": 1.38331319, "volume": null}, {"date": "1992-03-17", "close": 1.38331319, "volume": null}, {"date": "1992-03-18", "close": 1.38331319, "volume": null}, {"date": "1992-03-19", "close": 1.38331319, "volume": null}, {"date": "1992-03-20", "close": 1.34333304, "volume": 7879.0}, {"date": "1992-03-23", "close": 1.34333304, "volume": null}, {"date": "1992-03-24", "close": 1.34333304, "volume": null}, {"date": "1992-03-25", "close": 1.34333304, "volume": null}, {"date": "1992-03-26", "close": 1.34333304, "volume": null}, {"date": "1992-03-27", "close": 1.34333304, "volume": null}, {"date": "1992-03-30", "close": 1.34333304, "volume": null}, {"date": "1992-03-31", "close": 1.34333304, "volume": null}, {"date": "1992-04-01", "close": 1.34333304, "volume": null}, {"date": "1992-04-02", "close": 1.34333304, "volume": null}, {"date": "1992-04-03", "close": 1.34333304, "volume": null}, {"date": "1992-04-06", "close": 1.34333304, "volume": null}, {"date": "1992-04-07", "close": 1.34333304, "volume": null}, {"date": "1992-04-08", "close": 1.34333304, "volume": null}, {"date": "1992-04-09", "close": 1.34333304, "volume": null}, {"date": "1992-04-10", "close": 1.34333304, "volume": null}, {"date": "1992-04-13", "close": 1.34333304, "volume": null}, {"date": "1992-04-14", "close": 1.34333304, "volume": null}, {"date": "1992-04-15", "close": 1.32734098, "volume": 3752.0}, {"date": "1992-04-16", "close": 1.32734098, "volume": null}, {"date": "1992-04-17", "close": 1.32734098, "volume": null}, {"date": "1992-04-20", "close": 1.32734098, "volume": null}, {"date": "1992-04-21", "close": 1.32734098, "volume": null}, {"date": "1992-04-22", "close": 1.32734098, "volume": null}, {"date": "1992-04-23", "close": 1.32734098, "volume": null}, {"date": "1992-04-24", "close": 1.32734098, "volume": null}, {"date": "1992-04-27", "close": 1.32734098, "volume": null}, {"date": "1992-04-28", "close": 1.1994045, "volume": 87543.0}, {"date": "1992-04-29", "close": 1.14343229, "volume": 1251.0}, {"date": "1992-04-30", "close": 1.15942435, "volume": 12506.0}, {"date": "1992-05-01", "close": 1.14343229, "volume": 5002.0}, {"date": "1992-05-04", "close": 1.13543626, "volume": 18759.0}, {"date": "1992-05-05", "close": 1.1194442, "volume": 7504.0}, {"date": "1992-05-06", "close": 1.13543626, "volume": 17759.0}, {"date": "1992-05-07", "close": 1.13543626, "volume": 22261.0}, {"date": "1992-05-08", "close": 1.13543626, "volume": null}, {"date": "1992-05-11", "close": 1.13543626, "volume": null}, {"date": "1992-05-12", "close": 1.13543626, "volume": null}, {"date": "1992-05-13", "close": 1.13543626, "volume": null}, {"date": "1992-05-14", "close": 1.13543626, "volume": 2501.0}, {"date": "1992-05-15", "close": 1.14343229, "volume": 125.0}, {"date": "1992-05-18", "close": 1.14343229, "volume": null}, {"date": "1992-05-19", "close": 1.15942435, "volume": 1876.0}, {"date": "1992-05-20", "close": 1.15942435, "volume": 25012.0}, {"date": "1992-05-21", "close": 1.15942435, "volume": null}, {"date": "1992-05-22", "close": 1.17541641, "volume": 1251.0}, {"date": "1992-05-25", "close": 1.17541641, "volume": 270009.0}, {"date": "1992-05-26", "close": 1.17541641, "volume": null}, {"date": "1992-05-27", "close": 1.14343229, "volume": 12506.0}, {"date": "1992-05-28", "close": 1.14343229, "volume": null}, {"date": "1992-05-29", "close": 1.14343229, "volume": null}, {"date": "1992-06-01", "close": 1.14343229, "volume": null}, {"date": "1992-06-02", "close": 1.22339259, "volume": 51901.0}, {"date": "1992-06-03", "close": 1.21539656, "volume": 6253.0}, {"date": "1992-06-04", "close": 1.18341244, "volume": 125062.0}, {"date": "1992-06-05", "close": 1.19140847, "volume": 3752.0}, {"date": "1992-06-08", "close": 1.19140847, "volume": null}, {"date": "1992-06-09", "close": 1.19140847, "volume": null}, {"date": "1992-06-10", "close": 1.1994045, "volume": 25012.0}, {"date": "1992-06-11", "close": 1.1994045, "volume": 3377.0}, {"date": "1992-06-12", "close": 1.1994045, "volume": 236742.0}, {"date": "1992-06-15", "close": 1.1994045, "volume": 2501.0}, {"date": "1992-06-16", "close": 1.1994045, "volume": null}, {"date": "1992-06-17", "close": 1.1994045, "volume": null}, {"date": "1992-06-18", "close": 1.1994045, "volume": null}, {"date": "1992-06-19", "close": 1.1994045, "volume": null}, {"date": "1992-06-22", "close": 1.1994045, "volume": 6253.0}, {"date": "1992-06-23", "close": 1.1994045, "volume": null}, {"date": "1992-06-24", "close": 1.1994045, "volume": null}, {"date": "1992-06-25", "close": 1.1994045, "volume": null}, {"date": "1992-06-26", "close": 1.1994045, "volume": null}, {"date": "1992-06-29", "close": 1.22339259, "volume": 3752.0}, {"date": "1992-06-30", "close": 1.18341244, "volume": 625.0}, {"date": "1992-07-01", "close": 1.18341244, "volume": null}, {"date": "1992-07-02", "close": 1.19140847, "volume": 2501.0}, {"date": "1992-07-03", "close": 1.19140847, "volume": 1251.0}, {"date": "1992-07-06", "close": 1.21539656, "volume": 2501.0}, {"date": "1992-07-07", "close": 1.21539656, "volume": null}, {"date": "1992-07-08", "close": 1.21539656, "volume": null}, {"date": "1992-07-09", "close": 1.21539656, "volume": null}, {"date": "1992-07-10", "close": 1.21539656, "volume": null}, {"date": "1992-07-13", "close": 1.21539656, "volume": null}, {"date": "1992-07-14", "close": 1.21539656, "volume": null}, {"date": "1992-07-15", "close": 1.21539656, "volume": null}, {"date": "1992-07-16", "close": 1.21539656, "volume": null}, {"date": "1992-07-17", "close": 1.21539656, "volume": 126313.0}, {"date": "1992-07-20", "close": 1.21539656, "volume": null}, {"date": "1992-07-21", "close": 1.21539656, "volume": null}, {"date": "1992-07-22", "close": 1.21539656, "volume": null}, {"date": "1992-07-23", "close": 1.21539656, "volume": null}, {"date": "1992-07-24", "close": 1.21539656, "volume": null}, {"date": "1992-07-27", "close": 1.21539656, "volume": null}, {"date": "1992-07-28", "close": 1.2793648, "volume": 3127.0}, {"date": "1992-07-29", "close": 1.2793648, "volume": null}, {"date": "1992-07-30", "close": 1.2793648, "volume": null}, {"date": "1992-07-31", "close": 1.30335289, "volume": 3127.0}, {"date": "1992-08-03", "close": 1.31134892, "volume": 62531.0}, {"date": "1992-08-04", "close": 1.31134892, "volume": null}, {"date": "1992-08-05", "close": 1.31134892, "volume": null}, {"date": "1992-08-06", "close": 1.31934495, "volume": 1251.0}, {"date": "1992-08-07", "close": 1.31934495, "volume": null}, {"date": "1992-08-10", "close": 1.31934495, "volume": 1251.0}, {"date": "1992-08-11", "close": 1.31934495, "volume": 131315.0}, {"date": "1992-08-12", "close": 1.31934495, "volume": null}, {"date": "1992-08-13", "close": 1.31934495, "volume": null}, {"date": "1992-08-14", "close": 1.3593251, "volume": 25012.0}, {"date": "1992-08-17", "close": 1.3593251, "volume": null}, {"date": "1992-08-18", "close": 1.3593251, "volume": null}, {"date": "1992-08-19", "close": 1.39930525, "volume": 25012.0}, {"date": "1992-08-20", "close": 1.39930525, "volume": null}, {"date": "1992-08-21", "close": 1.39930525, "volume": null}, {"date": "1992-08-24", "close": 1.37531716, "volume": 250124.0}, {"date": "1992-08-25", "close": 1.37531716, "volume": null}, {"date": "1992-08-26", "close": 1.37531716, "volume": 71285.0}, {"date": "1992-08-27", "close": 1.37531716, "volume": 125062.0}, {"date": "1992-08-28", "close": 1.37531716, "volume": 136318.0}, {"date": "1992-08-31", "close": 1.37531716, "volume": 25012.0}, {"date": "1992-09-01", "close": 1.3593251, "volume": 71285.0}, {"date": "1992-09-02", "close": 1.3593251, "volume": null}, {"date": "1992-09-03", "close": 1.3593251, "volume": null}, {"date": "1992-09-04", "close": 1.3593251, "volume": null}, {"date": "1992-09-07", "close": 1.39930525, "volume": 62531.0}, {"date": "1992-09-08", "close": 1.39930525, "volume": null}, {"date": "1992-09-09", "close": 1.39930525, "volume": null}, {"date": "1992-09-10", "close": 1.39930525, "volume": null}, {"date": "1992-09-11", "close": 1.39930525, "volume": null}, {"date": "1992-09-14", "close": 1.39930525, "volume": null}, {"date": "1992-09-15", "close": 1.39930525, "volume": null}, {"date": "1992-09-16", "close": 1.39930525, "volume": 125687.0}, {"date": "1992-09-17", "close": 1.39930525, "volume": 6253.0}, {"date": "1992-09-18", "close": 1.39930525, "volume": null}, {"date": "1992-09-21", "close": 1.39930525, "volume": null}, {"date": "1992-09-22", "close": 1.39930525, "volume": null}, {"date": "1992-09-23", "close": 1.36732113, "volume": 62531.0}, {"date": "1992-09-24", "close": 1.36732113, "volume": null}, {"date": "1992-09-25", "close": 1.36732113, "volume": null}, {"date": "1992-09-28", "close": 1.36732113, "volume": null}, {"date": "1992-09-29", "close": 1.39130922, "volume": 5002.0}, {"date": "1992-09-30", "close": 1.39130922, "volume": null}, {"date": "1992-10-01", "close": 1.4392854, "volume": 8754.0}, {"date": "1992-10-02", "close": 1.4392854, "volume": null}, {"date": "1992-10-05", "close": 1.4392854, "volume": null}, {"date": "1992-10-06", "close": 1.4392854, "volume": null}, {"date": "1992-10-07", "close": 1.4392854, "volume": null}, {"date": "1992-10-08", "close": 1.40730128, "volume": 3752.0}, {"date": "1992-10-09", "close": 1.40730128, "volume": null}, {"date": "1992-10-12", "close": 1.40730128, "volume": null}, {"date": "1992-10-13", "close": 1.40730128, "volume": null}, {"date": "1992-10-14", "close": 1.40730128, "volume": null}, {"date": "1992-10-15", "close": 1.40730128, "volume": null}, {"date": "1992-10-16", "close": 1.40730128, "volume": null}, {"date": "1992-10-19", "close": 1.40730128, "volume": null}, {"date": "1992-10-20", "close": 1.4392854, "volume": 2001.0}, {"date": "1992-10-21", "close": 1.4392854, "volume": 625.0}, {"date": "1992-10-22", "close": 1.4392854, "volume": null}, {"date": "1992-10-23", "close": 1.38331319, "volume": 2626.0}, {"date": "1992-10-26", "close": 1.38331319, "volume": null}, {"date": "1992-10-27", "close": 1.38331319, "volume": null}, {"date": "1992-10-28", "close": 1.38331319, "volume": null}, {"date": "1992-10-29", "close": 1.38331319, "volume": null}, {"date": "1992-10-30", "close": 1.36732113, "volume": 625.0}, {"date": "1992-11-02", "close": 1.36732113, "volume": null}, {"date": "1992-11-03", "close": 1.36732113, "volume": 2501.0}, {"date": "1992-11-04", "close": 1.36732113, "volume": null}, {"date": "1992-11-05", "close": 1.36732113, "volume": null}, {"date": "1992-11-06", "close": 1.36732113, "volume": null}, {"date": "1992-11-09", "close": 1.36732113, "volume": null}, {"date": "1992-11-10", "close": 1.36732113, "volume": null}, {"date": "1992-11-11", "close": 1.39930525, "volume": 625.0}, {"date": "1992-11-12", "close": 1.38331319, "volume": 1876.0}, {"date": "1992-11-13", "close": 1.38331319, "volume": null}, {"date": "1992-11-16", "close": 1.38331319, "volume": null}, {"date": "1992-11-17", "close": 1.38331319, "volume": null}, {"date": "1992-11-18", "close": 1.38331319, "volume": null}, {"date": "1992-11-19", "close": 1.47926555, "volume": 625.0}, {"date": "1992-11-20", "close": 1.47926555, "volume": null}, {"date": "1992-11-23", "close": 1.47926555, "volume": null}, {"date": "1992-11-24", "close": 1.47926555, "volume": null}, {"date": "1992-11-25", "close": 1.478465947, "volume": 32516.0}, {"date": "1992-11-26", "close": 1.478465947, "volume": null}, {"date": "1992-11-27", "close": 1.478465947, "volume": null}, {"date": "1992-11-30", "close": 1.45527746, "volume": 625.0}, {"date": "1992-12-01", "close": 1.48726158, "volume": 625.0}, {"date": "1992-12-02", "close": 1.48726158, "volume": null}, {"date": "1992-12-03", "close": 1.48726158, "volume": null}, {"date": "1992-12-04", "close": 1.4392854, "volume": 1251.0}, {"date": "1992-12-07", "close": 1.4392854, "volume": null}, {"date": "1992-12-08", "close": 1.4392854, "volume": null}, {"date": "1992-12-09", "close": 1.40730128, "volume": 3127.0}, {"date": "1992-12-10", "close": 1.40730128, "volume": null}, {"date": "1992-12-11", "close": 1.40730128, "volume": null}, {"date": "1992-12-14", "close": 1.40730128, "volume": null}, {"date": "1992-12-15", "close": 1.39930525, "volume": 1876.0}, {"date": "1992-12-16", "close": 1.39930525, "volume": null}, {"date": "1992-12-17", "close": 1.31934495, "volume": 1251.0}, {"date": "1992-12-18", "close": 1.31934495, "volume": null}, {"date": "1992-12-21", "close": 1.39930525, "volume": 1251.0}, {"date": "1992-12-22", "close": 1.39930525, "volume": null}, {"date": "1992-12-23", "close": 1.39930525, "volume": null}, {"date": "1992-12-24", "close": 1.39930525, "volume": null}, {"date": "1992-12-25", "close": 1.39930525, "volume": null}, {"date": "1992-12-28", "close": 1.39930525, "volume": null}, {"date": "1992-12-29", "close": 1.39930525, "volume": null}, {"date": "1992-12-30", "close": 1.39930525, "volume": null}, {"date": "1992-12-31", "close": 1.39930525, "volume": null}, {"date": "1993-01-01", "close": 1.39930525, "volume": null}, {"date": "1993-01-04", "close": 1.39930525, "volume": null}, {"date": "1993-01-05", "close": 1.39930525, "volume": null}, {"date": "1993-01-06", "close": 1.39930525, "volume": null}, {"date": "1993-01-07", "close": 1.39930525, "volume": null}, {"date": "1993-01-08", "close": 1.39930525, "volume": null}, {"date": "1993-01-11", "close": 1.39930525, "volume": null}, {"date": "1993-01-12", "close": 1.39930525, "volume": null}, {"date": "1993-01-13", "close": 1.39930525, "volume": null}, {"date": "1993-01-14", "close": 1.39930525, "volume": null}, {"date": "1993-01-15", "close": 1.39930525, "volume": null}, {"date": "1993-01-18", "close": 1.39930525, "volume": null}, {"date": "1993-01-19", "close": 1.30335289, "volume": 131315.0}, {"date": "1993-01-20", "close": 1.30335289, "volume": null}, {"date": "1993-01-21", "close": 1.30335289, "volume": null}, {"date": "1993-01-22", "close": 1.30335289, "volume": null}, {"date": "1993-01-25", "close": 1.30335289, "volume": null}, {"date": "1993-01-26", "close": 1.30335289, "volume": null}, {"date": "1993-01-27", "close": 1.30335289, "volume": null}, {"date": "1993-01-28", "close": 1.30335289, "volume": null}, {"date": "1993-01-29", "close": 1.30335289, "volume": null}, {"date": "1993-02-01", "close": 1.30335289, "volume": null}, {"date": "1993-02-02", "close": 1.30335289, "volume": null}, {"date": "1993-02-03", "close": 1.48726158, "volume": 50025.0}, {"date": "1993-02-04", "close": 1.48726158, "volume": 37519.0}, {"date": "1993-02-05", "close": 1.5192457, "volume": 63782.0}, {"date": "1993-02-08", "close": 1.5192457, "volume": null}, {"date": "1993-02-09", "close": 1.55922585, "volume": 625.0}, {"date": "1993-02-10", "close": 1.55922585, "volume": 625.0}, {"date": "1993-02-11", "close": 1.55922585, "volume": null}, {"date": "1993-02-12", "close": 1.55922585, "volume": null}, {"date": "1993-02-15", "close": 1.55922585, "volume": null}, {"date": "1993-02-16", "close": 1.6791663, "volume": 5002.0}, {"date": "1993-02-17", "close": 1.64718218, "volume": 68784.0}, {"date": "1993-02-18", "close": 1.60720203, "volume": 62531.0}, {"date": "1993-02-19", "close": 1.60720203, "volume": null}, {"date": "1993-02-22", "close": 1.60720203, "volume": null}, {"date": "1993-02-23", "close": 1.62319409, "volume": 28764.0}, {"date": "1993-02-24", "close": 1.59120997, "volume": 8754.0}, {"date": "1993-02-25", "close": 1.63119012, "volume": 6253.0}, {"date": "1993-02-26", "close": 1.599206, "volume": 3127.0}, {"date": "1993-03-01", "close": 1.62319409, "volume": 35017.0}, {"date": "1993-03-02", "close": 1.62319409, "volume": 1251.0}, {"date": "1993-03-03", "close": 1.61519806, "volume": 625.0}, {"date": "1993-03-04", "close": 1.61519806, "volume": null}, {"date": "1993-03-05", "close": 1.61519806, "volume": null}, {"date": "1993-03-08", "close": 1.61519806, "volume": 1251.0}, {"date": "1993-03-09", "close": 1.63119012, "volume": 26013.0}, {"date": "1993-03-10", "close": 1.63119012, "volume": null}, {"date": "1993-03-11", "close": 1.63119012, "volume": null}, {"date": "1993-03-12", "close": 1.63119012, "volume": null}, {"date": "1993-03-15", "close": 1.63119012, "volume": null}, {"date": "1993-03-16", "close": 1.63119012, "volume": 5002.0}, {"date": "1993-03-17", "close": 1.63119012, "volume": null}, {"date": "1993-03-18", "close": 1.63119012, "volume": null}, {"date": "1993-03-19", "close": 1.63119012, "volume": null}, {"date": "1993-03-22", "close": 1.63119012, "volume": null}, {"date": "1993-03-23", "close": 1.65517821, "volume": 1876.0}, {"date": "1993-03-24", "close": 1.6791663, "volume": 8129.0}, {"date": "1993-03-25", "close": 1.6791663, "volume": null}, {"date": "1993-03-26", "close": 1.6791663, "volume": null}, {"date": "1993-03-29", "close": 1.6791663, "volume": 375.0}, {"date": "1993-03-30", "close": 1.6791663, "volume": null}, {"date": "1993-03-31", "close": 1.6791663, "volume": null}, {"date": "1993-04-01", "close": 1.6791663, "volume": null}, {"date": "1993-04-02", "close": 1.6791663, "volume": null}, {"date": "1993-04-05", "close": 1.6791663, "volume": null}, {"date": "1993-04-06", "close": 1.6791663, "volume": null}, {"date": "1993-04-07", "close": 1.70315439, "volume": 625.0}, {"date": "1993-04-08", "close": 1.69515836, "volume": 135317.0}, {"date": "1993-04-09", "close": 1.69515836, "volume": null}, {"date": "1993-04-12", "close": 1.69515836, "volume": null}, {"date": "1993-04-13", "close": 1.69515836, "volume": 7504.0}, {"date": "1993-04-14", "close": 1.70315439, "volume": 625.0}, {"date": "1993-04-15", "close": 1.6791663, "volume": 37769.0}, {"date": "1993-04-16", "close": 1.6791663, "volume": 3377.0}, {"date": "1993-04-19", "close": 1.69515836, "volume": 2751.0}, {"date": "1993-04-20", "close": 1.69515836, "volume": null}, {"date": "1993-04-21", "close": 1.70315439, "volume": 625.0}, {"date": "1993-04-22", "close": 1.68716233, "volume": 1251.0}, {"date": "1993-04-23", "close": 1.68716233, "volume": null}, {"date": "1993-04-26", "close": 1.68716233, "volume": null}, {"date": "1993-04-27", "close": 1.68716233, "volume": null}, {"date": "1993-04-28", "close": 1.71914645, "volume": 3502.0}, {"date": "1993-04-29", "close": 1.71914645, "volume": null}, {"date": "1993-04-30", "close": 1.71914645, "volume": null}, {"date": "1993-05-03", "close": 1.69515836, "volume": 587667.0}, {"date": "1993-05-04", "close": 1.69515836, "volume": null}, {"date": "1993-05-05", "close": 1.6791663, "volume": 2501.0}, {"date": "1993-05-06", "close": 1.6791663, "volume": null}, {"date": "1993-05-07", "close": 1.6791663, "volume": null}, {"date": "1993-05-10", "close": 1.71914645, "volume": 2251.0}, {"date": "1993-05-11", "close": 1.71914645, "volume": null}, {"date": "1993-05-12", "close": 1.6791663, "volume": 53777.0}, {"date": "1993-05-13", "close": 1.6791663, "volume": null}, {"date": "1993-05-14", "close": 1.6791663, "volume": 45022.0}, {"date": "1993-05-17", "close": 1.71115042, "volume": 6253.0}, {"date": "1993-05-18", "close": 1.79910675, "volume": 631063.0}, {"date": "1993-05-19", "close": 1.79111072, "volume": 1253122.0}, {"date": "1993-05-20", "close": 1.79111072, "volume": null}, {"date": "1993-05-21", "close": 1.79111072, "volume": null}, {"date": "1993-05-24", "close": 1.79111072, "volume": null}, {"date": "1993-05-25", "close": 1.86307499, "volume": 2501.0}, {"date": "1993-05-26", "close": 1.88706308, "volume": 12506.0}, {"date": "1993-05-27", "close": 1.88706308, "volume": 11256.0}, {"date": "1993-05-28", "close": 1.88706308, "volume": null}, {"date": "1993-05-31", "close": 1.87906705, "volume": 264131.0}, {"date": "1993-06-01", "close": 1.87906705, "volume": null}, {"date": "1993-06-02", "close": 1.87906705, "volume": null}, {"date": "1993-06-03", "close": 1.87906705, "volume": null}, {"date": "1993-06-04", "close": 1.9190472, "volume": 25012.0}, {"date": "1993-06-07", "close": 1.9190472, "volume": null}, {"date": "1993-06-08", "close": 1.9190472, "volume": null}, {"date": "1993-06-09", "close": 1.92704323, "volume": 10005.0}, {"date": "1993-06-10", "close": 1.92704323, "volume": null}, {"date": "1993-06-11", "close": 1.92704323, "volume": null}, {"date": "1993-06-14", "close": 1.92704323, "volume": null}, {"date": "1993-06-15", "close": 1.92704323, "volume": null}, {"date": "1993-06-16", "close": 1.92704323, "volume": null}, {"date": "1993-06-17", "close": 1.88706308, "volume": 1501.0}, {"date": "1993-06-18", "close": 1.91105117, "volume": 1501.0}, {"date": "1993-06-21", "close": 1.91105117, "volume": null}, {"date": "1993-06-22", "close": 1.87906705, "volume": 146448.0}, {"date": "1993-06-23", "close": 1.87906705, "volume": 12756.0}, {"date": "1993-06-24", "close": 1.87906705, "volume": null}, {"date": "1993-06-25", "close": 1.87906705, "volume": null}, {"date": "1993-06-28", "close": 1.87906705, "volume": null}, {"date": "1993-06-29", "close": 1.87906705, "volume": null}, {"date": "1993-06-30", "close": 1.9990075, "volume": 1876.0}, {"date": "1993-07-01", "close": 1.9990075, "volume": null}, {"date": "1993-07-02", "close": 1.9990075, "volume": 4377.0}, {"date": "1993-07-05", "close": 2.04698368, "volume": 625.0}, {"date": "1993-07-06", "close": 2.04698368, "volume": null}, {"date": "1993-07-07", "close": 2.04698368, "volume": null}, {"date": "1993-07-08", "close": 2.0789678, "volume": 7504.0}, {"date": "1993-07-09", "close": 2.0789678, "volume": null}, {"date": "1993-07-12", "close": 2.0789678, "volume": null}, {"date": "1993-07-13", "close": 2.0789678, "volume": null}, {"date": "1993-07-14", "close": 2.1589281, "volume": 12756.0}, {"date": "1993-07-15", "close": 2.1589281, "volume": 10380.0}, {"date": "1993-07-16", "close": 2.1589281, "volume": null}, {"date": "1993-07-19", "close": 2.1589281, "volume": null}, {"date": "1993-07-20", "close": 2.1589281, "volume": null}, {"date": "1993-07-21", "close": 2.11894795, "volume": 2501.0}, {"date": "1993-07-22", "close": 2.11894795, "volume": 4627.0}, {"date": "1993-07-23", "close": 2.11894795, "volume": 1876.0}, {"date": "1993-07-26", "close": 2.11894795, "volume": 22511.0}, {"date": "1993-07-27", "close": 2.1589281, "volume": 3752.0}, {"date": "1993-07-28", "close": 2.1589281, "volume": null}, {"date": "1993-07-29", "close": 2.1589281, "volume": null}, {"date": "1993-07-30", "close": 2.1589281, "volume": null}, {"date": "1993-08-02", "close": 2.1589281, "volume": 62531.0}, {"date": "1993-08-03", "close": 2.1589281, "volume": null}, {"date": "1993-08-04", "close": 2.398809, "volume": 3752.0}, {"date": "1993-08-05", "close": 2.398809, "volume": null}, {"date": "1993-08-06", "close": 2.398809, "volume": null}, {"date": "1993-08-09", "close": 2.398809, "volume": null}, {"date": "1993-08-10", "close": 2.4787693, "volume": 12506.0}, {"date": "1993-08-11", "close": 2.49476136, "volume": 9004.0}, {"date": "1993-08-12", "close": 2.49476136, "volume": null}, {"date": "1993-08-13", "close": 2.5587296, "volume": 1165078.0}, {"date": "1993-08-16", "close": 2.5587296, "volume": 10630.0}, {"date": "1993-08-17", "close": 2.67067402, "volume": 62531.0}, {"date": "1993-08-18", "close": 2.67867005, "volume": 3127.0}, {"date": "1993-08-19", "close": 2.67867005, "volume": null}, {"date": "1993-08-20", "close": 2.75863035, "volume": 12506.0}, {"date": "1993-08-23", "close": 2.75863035, "volume": 12506.0}, {"date": "1993-08-24", "close": 2.75863035, "volume": null}, {"date": "1993-08-25", "close": 2.75863035, "volume": null}, {"date": "1993-08-26", "close": 2.75863035, "volume": null}, {"date": "1993-08-27", "close": 2.75863035, "volume": 1251.0}, {"date": "1993-08-30", "close": 2.57472166, "volume": 18759.0}, {"date": "1993-08-31", "close": 2.57472166, "volume": null}, {"date": "1993-09-01", "close": 2.53474151, "volume": 3752.0}, {"date": "1993-09-02", "close": 2.57472166, "volume": 6878.0}, {"date": "1993-09-03", "close": 2.57472166, "volume": null}, {"date": "1993-09-06", "close": 2.57472166, "volume": null}, {"date": "1993-09-07", "close": 2.57472166, "volume": null}, {"date": "1993-09-08", "close": 2.67867005, "volume": 3752.0}, {"date": "1993-09-09", "close": 2.67867005, "volume": null}, {"date": "1993-09-10", "close": 2.67867005, "volume": null}, {"date": "1993-09-13", "close": 2.67867005, "volume": null}, {"date": "1993-09-14", "close": 2.7186502, "volume": 1251.0}, {"date": "1993-09-15", "close": 2.73464226, "volume": 1251.0}, {"date": "1993-09-16", "close": 2.7986105, "volume": 1251.0}, {"date": "1993-09-17", "close": 2.7986105, "volume": null}, {"date": "1993-09-20", "close": 2.7986105, "volume": null}, {"date": "1993-09-21", "close": 2.7986105, "volume": null}, {"date": "1993-09-22", "close": 2.67867005, "volume": 1876.0}, {"date": "1993-09-23", "close": 2.67867005, "volume": null}, {"date": "1993-09-24", "close": 2.67867005, "volume": null}, {"date": "1993-09-27", "close": 2.67867005, "volume": 125062.0}, {"date": "1993-09-28", "close": 2.67867005, "volume": 43772.0}, {"date": "1993-09-29", "close": 2.67867005, "volume": 106303.0}, {"date": "1993-09-30", "close": 2.7186502, "volume": 5002.0}, {"date": "1993-10-01", "close": 2.7186502, "volume": 125062.0}, {"date": "1993-10-04", "close": 2.7186502, "volume": null}, {"date": "1993-10-05", "close": 2.7186502, "volume": 142571.0}, {"date": "1993-10-06", "close": 2.7186502, "volume": 6253.0}, {"date": "1993-10-07", "close": 2.7986105, "volume": 141945.0}, {"date": "1993-10-08", "close": 2.83859065, "volume": 1344417.0}, {"date": "1993-10-11", "close": 2.83859065, "volume": null}, {"date": "1993-10-12", "close": 2.83859065, "volume": null}, {"date": "1993-10-13", "close": 2.89456286, "volume": 2501.0}, {"date": "1993-10-14", "close": 2.91855095, "volume": 250.0}, {"date": "1993-10-15", "close": 2.99851125, "volume": 7504.0}, {"date": "1993-10-18", "close": 2.99851125, "volume": 625.0}, {"date": "1993-10-19", "close": 2.8785708, "volume": 4377.0}, {"date": "1993-10-20", "close": 2.84658668, "volume": 40020.0}, {"date": "1993-10-21", "close": 2.84658668, "volume": null}, {"date": "1993-10-22", "close": 2.84658668, "volume": null}, {"date": "1993-10-25", "close": 2.84658668, "volume": null}, {"date": "1993-10-26", "close": 2.84658668, "volume": 19385.0}, {"date": "1993-10-27", "close": 2.89456286, "volume": 64407.0}, {"date": "1993-10-28", "close": 2.89456286, "volume": null}, {"date": "1993-10-29", "close": 2.89456286, "volume": null}, {"date": "1993-11-01", "close": 2.98251919, "volume": 20135.0}, {"date": "1993-11-02", "close": 2.98251919, "volume": 11756.0}, {"date": "1993-11-03", "close": 2.98251919, "volume": null}, {"date": "1993-11-04", "close": 3.02249934, "volume": 125.0}, {"date": "1993-11-05", "close": 3.02249934, "volume": null}, {"date": "1993-11-08", "close": 2.84658668, "volume": 17384.0}, {"date": "1993-11-09", "close": 2.7986105, "volume": 3502.0}, {"date": "1993-11-10", "close": 2.6386899, "volume": 948221.0}, {"date": "1993-11-11", "close": 2.51874945, "volume": 49149.0}, {"date": "1993-11-12", "close": 2.5587296, "volume": 24387.0}, {"date": "1993-11-15", "close": 2.5587296, "volume": 12506.0}, {"date": "1993-11-16", "close": 2.54273754, "volume": 162080.0}, {"date": "1993-11-17", "close": 2.51874945, "volume": 6753.0}, {"date": "1993-11-18", "close": 2.51874945, "volume": null}, {"date": "1993-11-19", "close": 2.51874945, "volume": null}, {"date": "1993-11-22", "close": 2.51874945, "volume": null}, {"date": "1993-11-23", "close": 2.51874945, "volume": null}, {"date": "1993-11-24", "close": 2.51874945, "volume": null}, {"date": "1993-11-25", "close": 2.51874945, "volume": null}, {"date": "1993-11-26", "close": 2.51874945, "volume": null}, {"date": "1993-11-29", "close": 2.51874945, "volume": null}, {"date": "1993-11-30", "close": 2.51874945, "volume": null}, {"date": "1993-12-01", "close": 2.51874945, "volume": 589042.0}, {"date": "1993-12-02", "close": 2.51874945, "volume": null}, {"date": "1993-12-03", "close": 2.51874945, "volume": null}, {"date": "1993-12-06", "close": 2.51874945, "volume": 15883.0}, {"date": "1993-12-07", "close": 2.51874945, "volume": 1251.0}, {"date": "1993-12-08", "close": 2.51874945, "volume": null}, {"date": "1993-12-09", "close": 2.51874945, "volume": 125062.0}, {"date": "1993-12-10", "close": 2.51874945, "volume": null}, {"date": "1993-12-13", "close": 2.51874945, "volume": null}, {"date": "1993-12-14", "close": 2.51874945, "volume": null}, {"date": "1993-12-15", "close": 2.51874945, "volume": null}, {"date": "1993-12-16", "close": 2.51874945, "volume": null}, {"date": "1993-12-17", "close": 2.51874945, "volume": null}, {"date": "1993-12-20", "close": 2.51874945, "volume": null}, {"date": "1993-12-21", "close": 2.54273754, "volume": 50525.0}, {"date": "1993-12-22", "close": 2.54273754, "volume": 50025.0}, {"date": "1993-12-23", "close": 2.54273754, "volume": null}, {"date": "1993-12-24", "close": 2.54273754, "volume": null}, {"date": "1993-12-27", "close": 2.54273754, "volume": null}, {"date": "1993-12-28", "close": 2.54273754, "volume": null}, {"date": "1993-12-29", "close": 2.7986105, "volume": 4252.0}, {"date": "1993-12-30", "close": 2.7986105, "volume": 2001.0}, {"date": "1993-12-31", "close": 2.7986105, "volume": 386442.0}, {"date": "1994-01-03", "close": 2.7986105, "volume": null}, {"date": "1994-01-04", "close": 2.80660653, "volume": 6253.0}, {"date": "1994-01-05", "close": 2.80660653, "volume": null}, {"date": "1994-01-06", "close": 2.85458271, "volume": 31266.0}, {"date": "1994-01-07", "close": 2.85458271, "volume": null}, {"date": "1994-01-10", "close": 2.85458271, "volume": null}, {"date": "1994-01-11", "close": 2.85458271, "volume": null}, {"date": "1994-01-12", "close": 2.85458271, "volume": null}, {"date": "1994-01-13", "close": 2.7986105, "volume": 18759.0}, {"date": "1994-01-14", "close": 2.79061447, "volume": 42396.0}, {"date": "1994-01-17", "close": 2.79061447, "volume": null}, {"date": "1994-01-18", "close": 2.78261844, "volume": 3001.0}, {"date": "1994-01-19", "close": 2.78261844, "volume": 1751.0}, {"date": "1994-01-20", "close": 2.83859065, "volume": 2501.0}, {"date": "1994-01-21", "close": 2.7986105, "volume": 40020.0}, {"date": "1994-01-24", "close": 2.7986105, "volume": null}, {"date": "1994-01-25", "close": 2.7986105, "volume": null}, {"date": "1994-01-26", "close": 2.7986105, "volume": null}, {"date": "1994-01-27", "close": 2.82259859, "volume": 37519.0}, {"date": "1994-01-28", "close": 2.82259859, "volume": 125062.0}, {"date": "1994-01-31", "close": 2.9585311, "volume": 1251.0}, {"date": "1994-02-01", "close": 3.1184517, "volume": 15007.0}, {"date": "1994-02-02", "close": 3.1184517, "volume": null}, {"date": "1994-02-03", "close": 3.08646758, "volume": 43772.0}, {"date": "1994-02-04", "close": 3.08646758, "volume": null}, {"date": "1994-02-07", "close": 3.1184517, "volume": 1251.0}, {"date": "1994-02-08", "close": 3.1184517, "volume": null}, {"date": "1994-02-09", "close": 3.1184517, "volume": null}, {"date": "1994-02-10", "close": 2.99851125, "volume": 12506.0}, {"date": "1994-02-11", "close": 2.9585311, "volume": 33141.0}, {"date": "1994-02-14", "close": 2.9585311, "volume": null}, {"date": "1994-02-15", "close": 2.9585311, "volume": null}, {"date": "1994-02-16", "close": 2.9585311, "volume": 13132.0}, {"date": "1994-02-17", "close": 2.9585311, "volume": null}, {"date": "1994-02-18", "close": 2.8785708, "volume": 25012.0}, {"date": "1994-02-21", "close": 2.8785708, "volume": null}, {"date": "1994-02-22", "close": 2.8785708, "volume": null}, {"date": "1994-02-23", "close": 2.86257874, "volume": 2501.0}, {"date": "1994-02-24", "close": 2.83536, "volume": 63131.0}, {"date": "1994-02-25", "close": 2.83536, "volume": null}, {"date": "1994-02-28", "close": 2.83536, "volume": null}, {"date": "1994-03-01", "close": 2.83536, "volume": null}, {"date": "1994-03-02", "close": 2.83536, "volume": null}, {"date": "1994-03-03", "close": 2.83536, "volume": null}, {"date": "1994-03-04", "close": 2.83536, "volume": null}, {"date": "1994-03-07", "close": 2.83536, "volume": null}, {"date": "1994-03-08", "close": 2.83536, "volume": null}, {"date": "1994-03-09", "close": 2.83536, "volume": null}, {"date": "1994-03-10", "close": 2.83536, "volume": null}, {"date": "1994-03-11", "close": 2.83536, "volume": null}, {"date": "1994-03-14", "close": 2.83536, "volume": null}, {"date": "1994-03-15", "close": 3.5244, "volume": 2652.0}, {"date": "1994-03-16", "close": 3.5244, "volume": null}, {"date": "1994-03-17", "close": 3.6432, "volume": 2273.0}, {"date": "1994-03-18", "close": 3.6432, "volume": null}, {"date": "1994-03-21", "close": 3.62736, "volume": 12626.0}, {"date": "1994-03-22", "close": 3.61152, "volume": 12753.0}, {"date": "1994-03-23", "close": 3.61152, "volume": null}, {"date": "1994-03-24", "close": 3.61152, "volume": null}, {"date": "1994-03-25", "close": 3.61152, "volume": null}, {"date": "1994-03-28", "close": 3.61152, "volume": null}, {"date": "1994-03-29", "close": 3.4452, "volume": 5051.0}, {"date": "1994-03-30", "close": 3.4452, "volume": null}, {"date": "1994-03-31", "close": 3.4452, "volume": null}, {"date": "1994-04-01", "close": 3.4452, "volume": null}, {"date": "1994-04-04", "close": 3.4452, "volume": null}, {"date": "1994-04-05", "close": 3.4452, "volume": null}, {"date": "1994-04-06", "close": 3.4452, "volume": null}, {"date": "1994-04-07", "close": 3.4452, "volume": null}, {"date": "1994-04-08", "close": 3.4452, "volume": 31944.0}, {"date": "1994-04-11", "close": 3.21552, "volume": 53030.0}, {"date": "1994-04-12", "close": 3.21552, "volume": null}, {"date": "1994-04-13", "close": 3.21552, "volume": 53030.0}, {"date": "1994-04-14", "close": 3.168, "volume": 56061.0}, {"date": "1994-04-15", "close": 3.168, "volume": null}, {"date": "1994-04-18", "close": 3.18384, "volume": 126263.0}, {"date": "1994-04-19", "close": 3.18384, "volume": null}, {"date": "1994-04-20", "close": 3.18384, "volume": null}, {"date": "1994-04-21", "close": 3.18384, "volume": null}, {"date": "1994-04-22", "close": 3.25512, "volume": 13889.0}, {"date": "1994-04-25", "close": 3.25512, "volume": null}, {"date": "1994-04-26", "close": 3.25512, "volume": 358586.0}, {"date": "1994-04-27", "close": 3.25512, "volume": null}, {"date": "1994-04-28", "close": 3.23136, "volume": 15152.0}, {"date": "1994-04-29", "close": 3.23136, "volume": 15152.0}, {"date": "1994-05-02", "close": 3.22344, "volume": 14520.0}, {"date": "1994-05-03", "close": 3.18384, "volume": 3030.0}, {"date": "1994-05-04", "close": 3.18384, "volume": null}, {"date": "1994-05-05", "close": 3.18384, "volume": null}, {"date": "1994-05-06", "close": 3.15216, "volume": 126.0}, {"date": "1994-05-09", "close": 3.15216, "volume": null}, {"date": "1994-05-10", "close": 3.05712, "volume": 12626.0}, {"date": "1994-05-11", "close": 3.05712, "volume": null}, {"date": "1994-05-12", "close": 3.06504, "volume": 13131.0}, {"date": "1994-05-13", "close": 3.06504, "volume": null}, {"date": "1994-05-16", "close": 3.2076, "volume": 12753.0}, {"date": "1994-05-17", "close": 3.2076, "volume": 7449.0}, {"date": "1994-05-18", "close": 3.2076, "volume": null}, {"date": "1994-05-19", "close": 3.2076, "volume": null}, {"date": "1994-05-20", "close": 3.2076, "volume": null}, {"date": "1994-05-23", "close": 3.2076, "volume": 13636.0}, {"date": "1994-05-24", "close": 3.22344, "volume": 63131.0}, {"date": "1994-05-25", "close": 3.22344, "volume": 25253.0}, {"date": "1994-05-26", "close": 3.22344, "volume": 95076.0}, {"date": "1994-05-27", "close": 3.22344, "volume": 30303.0}, {"date": "1994-05-30", "close": 3.168, "volume": 4672.0}, {"date": "1994-05-31", "close": 3.168, "volume": null}, {"date": "1994-06-01", "close": 3.168, "volume": null}, {"date": "1994-06-02", "close": 3.168, "volume": null}, {"date": "1994-06-03", "close": 3.168, "volume": null}, {"date": "1994-06-06", "close": 3.168, "volume": null}, {"date": "1994-06-07", "close": 3.168, "volume": null}, {"date": "1994-06-08", "close": 3.168, "volume": null}, {"date": "1994-06-09", "close": 3.168, "volume": null}, {"date": "1994-06-10", "close": 3.168, "volume": 22727.0}, {"date": "1994-06-13", "close": 3.168, "volume": null}, {"date": "1994-06-14", "close": 3.2076, "volume": 505.0}, {"date": "1994-06-15", "close": 3.2076, "volume": 378788.0}, {"date": "1994-06-16", "close": 3.2076, "volume": 2020.0}, {"date": "1994-06-17", "close": 3.2076, "volume": null}, {"date": "1994-06-20", "close": 3.2076, "volume": null}, {"date": "1994-06-21", "close": 3.07296, "volume": 5051.0}, {"date": "1994-06-22", "close": 3.0492, "volume": 6944.0}, {"date": "1994-06-23", "close": 3.0492, "volume": 258838.0}, {"date": "1994-06-24", "close": 3.0492, "volume": 497475.0}, {"date": "1994-06-27", "close": 3.0492, "volume": null}, {"date": "1994-06-28", "close": 3.0492, "volume": 12626.0}, {"date": "1994-06-29", "close": 2.96208, "volume": 2020.0}, {"date": "1994-06-30", "close": 2.9304, "volume": 1515.0}, {"date": "1994-07-01", "close": 2.8908, "volume": 188384.0}, {"date": "1994-07-04", "close": 2.8908, "volume": 67172.0}, {"date": "1994-07-05", "close": 2.8908, "volume": null}, {"date": "1994-07-06", "close": 2.98584, "volume": 505.0}, {"date": "1994-07-07", "close": 2.98584, "volume": null}, {"date": "1994-07-08", "close": 2.98584, "volume": null}, {"date": "1994-07-11", "close": 2.98584, "volume": 16414.0}, {"date": "1994-07-12", "close": 2.98584, "volume": null}, {"date": "1994-07-13", "close": 2.97, "volume": 170455.0}, {"date": "1994-07-14", "close": 2.9304, "volume": 25253.0}, {"date": "1994-07-15", "close": 2.90664, "volume": 195707.0}, {"date": "1994-07-18", "close": 2.9304, "volume": 9848.0}, {"date": "1994-07-19", "close": 2.9304, "volume": null}, {"date": "1994-07-20", "close": 2.9304, "volume": null}, {"date": "1994-07-21", "close": 2.9304, "volume": 1010.0}, {"date": "1994-07-22", "close": 2.9304, "volume": null}, {"date": "1994-07-25", "close": 2.9304, "volume": null}, {"date": "1994-07-26", "close": 2.9304, "volume": null}, {"date": "1994-07-27", "close": 2.97792, "volume": 43813.0}, {"date": "1994-07-28", "close": 2.9304, "volume": 12626.0}, {"date": "1994-07-29", "close": 2.97792, "volume": 63258.0}, {"date": "1994-08-01", "close": 2.97792, "volume": null}, {"date": "1994-08-02", "close": 3.09672, "volume": 65530.0}, {"date": "1994-08-03", "close": 3.09672, "volume": null}, {"date": "1994-08-04", "close": 3.09672, "volume": null}, {"date": "1994-08-05", "close": 3.09672, "volume": null}, {"date": "1994-08-08", "close": 3.09672, "volume": null}, {"date": "1994-08-09", "close": 3.09672, "volume": null}, {"date": "1994-08-10", "close": 3.09672, "volume": null}, {"date": "1994-08-11", "close": 3.09672, "volume": null}, {"date": "1994-08-12", "close": 3.09672, "volume": 13889.0}, {"date": "1994-08-15", "close": 3.0888, "volume": 1263.0}, {"date": "1994-08-16", "close": 3.0888, "volume": null}, {"date": "1994-08-17", "close": 3.2472, "volume": 38763.0}, {"date": "1994-08-18", "close": 3.23928, "volume": 40404.0}, {"date": "1994-08-19", "close": 3.2472, "volume": 1641.0}, {"date": "1994-08-22", "close": 3.2472, "volume": null}, {"date": "1994-08-23", "close": 3.2472, "volume": null}, {"date": "1994-08-24", "close": 3.2472, "volume": null}, {"date": "1994-08-25", "close": 3.2472, "volume": 5429.0}, {"date": "1994-08-26", "close": 3.2472, "volume": null}, {"date": "1994-08-29", "close": 3.26304, "volume": 1641.0}, {"date": "1994-08-30", "close": 3.26304, "volume": null}, {"date": "1994-08-31", "close": 3.26304, "volume": null}, {"date": "1994-09-01", "close": 3.26304, "volume": null}, {"date": "1994-09-02", "close": 3.366, "volume": 3030.0}, {"date": "1994-09-05", "close": 3.366, "volume": null}, {"date": "1994-09-06", "close": 3.366, "volume": null}, {"date": "1994-09-07", "close": 3.366, "volume": null}, {"date": "1994-09-08", "close": 3.46896, "volume": 17929.0}, {"date": "1994-09-09", "close": 3.46896, "volume": null}, {"date": "1994-09-12", "close": 3.366, "volume": 1136.0}, {"date": "1994-09-13", "close": 3.4056, "volume": 2273.0}, {"date": "1994-09-14", "close": 3.4452, "volume": 6818.0}, {"date": "1994-09-15", "close": 3.4056, "volume": 3409.0}, {"date": "1994-09-16", "close": 3.4056, "volume": null}, {"date": "1994-09-19", "close": 3.4056, "volume": null}, {"date": "1994-09-20", "close": 3.366, "volume": 379.0}, {"date": "1994-09-21", "close": 3.366, "volume": null}, {"date": "1994-09-22", "close": 3.366, "volume": null}, {"date": "1994-09-23", "close": 3.2868, "volume": 51768.0}, {"date": "1994-09-26", "close": 3.2868, "volume": 6313.0}, {"date": "1994-09-27", "close": 3.2868, "volume": null}, {"date": "1994-09-28", "close": 3.2868, "volume": null}, {"date": "1994-09-29", "close": 3.2868, "volume": null}, {"date": "1994-09-30", "close": 3.2868, "volume": 47854.0}, {"date": "1994-10-03", "close": 3.2868, "volume": 21465.0}, {"date": "1994-10-04", "close": 3.4056, "volume": 63131.0}, {"date": "1994-10-05", "close": 3.35808, "volume": 126263.0}, {"date": "1994-10-06", "close": 3.3264, "volume": 119949.0}, {"date": "1994-10-07", "close": 3.3264, "volume": 56818.0}, {"date": "1994-10-10", "close": 3.3264, "volume": null}, {"date": "1994-10-11", "close": 3.3264, "volume": null}, {"date": "1994-10-12", "close": 3.4056, "volume": 3788.0}, {"date": "1994-10-13", "close": 3.38976, "volume": 12626.0}, {"date": "1994-10-14", "close": 3.42144, "volume": 60606.0}, {"date": "1994-10-17", "close": 3.42144, "volume": null}, {"date": "1994-10-18", "close": 3.42144, "volume": null}, {"date": "1994-10-19", "close": 3.5244, "volume": 12626.0}, {"date": "1994-10-20", "close": 3.5244, "volume": null}, {"date": "1994-10-21", "close": 3.564, "volume": 126.0}, {"date": "1994-10-24", "close": 3.564, "volume": null}, {"date": "1994-10-25", "close": 3.5244, "volume": 2778.0}, {"date": "1994-10-26", "close": 3.5244, "volume": null}, {"date": "1994-10-27", "close": 3.671712, "volume": 18561.0}, {"date": "1994-10-28", "close": 3.73824, "volume": 1263.0}, {"date": "1994-10-31", "close": 3.73824, "volume": null}, {"date": "1994-11-01", "close": 3.73824, "volume": 3788.0}, {"date": "1994-11-02", "close": 3.73824, "volume": null}, {"date": "1994-11-03", "close": 3.73824, "volume": null}, {"date": "1994-11-04", "close": 3.73824, "volume": null}, {"date": "1994-11-07", "close": 3.73824, "volume": null}, {"date": "1994-11-08", "close": 3.73824, "volume": null}, {"date": "1994-11-09", "close": 3.73824, "volume": null}, {"date": "1994-11-10", "close": 3.73824, "volume": null}, {"date": "1994-11-11", "close": 3.6432, "volume": 2525.0}, {"date": "1994-11-14", "close": 3.6432, "volume": null}, {"date": "1994-11-15", "close": 3.6432, "volume": null}, {"date": "1994-11-16", "close": 3.6432, "volume": null}, {"date": "1994-11-17", "close": 3.6432, "volume": null}, {"date": "1994-11-18", "close": 3.6432, "volume": null}, {"date": "1994-11-21", "close": 3.4848, "volume": 1263.0}, {"date": "1994-11-22", "close": 3.4848, "volume": null}, {"date": "1994-11-23", "close": 3.4848, "volume": null}, {"date": "1994-11-24", "close": 3.4848, "volume": null}, {"date": "1994-11-25", "close": 3.4848, "volume": null}, {"date": "1994-11-28", "close": 3.4848, "volume": null}, {"date": "1994-11-29", "close": 3.4848, "volume": null}, {"date": "1994-11-30", "close": 3.4848, "volume": null}, {"date": "1994-12-01", "close": 3.4848, "volume": null}, {"date": "1994-12-02", "close": 3.4848, "volume": null}, {"date": "1994-12-05", "close": 3.382632, "volume": 75758.0}, {"date": "1994-12-06", "close": 3.382632, "volume": null}, {"date": "1994-12-07", "close": 3.366, "volume": 63131.0}, {"date": "1994-12-08", "close": 3.366, "volume": null}, {"date": "1994-12-09", "close": 3.366, "volume": null}, {"date": "1994-12-12", "close": 3.366, "volume": null}, {"date": "1994-12-13", "close": 3.4056, "volume": 1010.0}, {"date": "1994-12-14", "close": 3.4056, "volume": null}, {"date": "1994-12-15", "close": 3.4056, "volume": null}, {"date": "1994-12-16", "close": 3.4056, "volume": 156566.0}, {"date": "1994-12-19", "close": 3.4056, "volume": null}, {"date": "1994-12-20", "close": 3.4056, "volume": null}, {"date": "1994-12-21", "close": 3.4056, "volume": null}, {"date": "1994-12-22", "close": 3.4056, "volume": null}, {"date": "1994-12-23", "close": 3.4056, "volume": null}, {"date": "1994-12-26", "close": 3.4056, "volume": null}, {"date": "1994-12-27", "close": 3.4056, "volume": null}, {"date": "1994-12-28", "close": 3.4056, "volume": null}, {"date": "1994-12-29", "close": 3.4056, "volume": null}, {"date": "1994-12-30", "close": 3.4056, "volume": null}, {"date": "1995-01-02", "close": 3.4056, "volume": null}, {"date": "1995-01-03", "close": 3.4056, "volume": null}, {"date": "1995-01-04", "close": 3.4056, "volume": null}, {"date": "1995-01-05", "close": 3.4056, "volume": null}, {"date": "1995-01-06", "close": 3.4056, "volume": 10101.0}, {"date": "1995-01-09", "close": 3.4056, "volume": null}, {"date": "1995-01-10", "close": 3.4056, "volume": null}, {"date": "1995-01-11", "close": 3.45312, "volume": 69192.0}, {"date": "1995-01-12", "close": 3.45312, "volume": null}, {"date": "1995-01-13", "close": 3.45312, "volume": null}, {"date": "1995-01-16", "close": 3.45312, "volume": null}, {"date": "1995-01-17", "close": 3.45312, "volume": null}, {"date": "1995-01-18", "close": 3.45312, "volume": null}, {"date": "1995-01-19", "close": 3.45312, "volume": null}, {"date": "1995-01-20", "close": 3.5244, "volume": 63131.0}, {"date": "1995-01-23", "close": 3.5244, "volume": null}, {"date": "1995-01-24", "close": 3.5244, "volume": null}, {"date": "1995-01-25", "close": 3.5244, "volume": 253.0}, {"date": "1995-01-26", "close": 3.5244, "volume": null}, {"date": "1995-01-27", "close": 3.5244, "volume": 225884.0}, {"date": "1995-01-30", "close": 3.564, "volume": 126.0}, {"date": "1995-01-31", "close": 3.5244, "volume": 884.0}, {"date": "1995-02-01", "close": 3.6036, "volume": 758.0}, {"date": "1995-02-02", "close": 3.6036, "volume": null}, {"date": "1995-02-03", "close": 3.6036, "volume": null}, {"date": "1995-02-06", "close": 3.6036, "volume": null}, {"date": "1995-02-07", "close": 3.6036, "volume": null}, {"date": "1995-02-08", "close": 3.6036, "volume": null}, {"date": "1995-02-09", "close": 3.6036, "volume": 21465.0}, {"date": "1995-02-10", "close": 3.6036, "volume": null}, {"date": "1995-02-13", "close": 3.61944, "volume": 111616.0}, {"date": "1995-02-14", "close": 3.67488, "volume": 1263.0}, {"date": "1995-02-15", "close": 3.67488, "volume": 101010.0}, {"date": "1995-02-16", "close": 3.67488, "volume": 631.0}, {"date": "1995-02-17", "close": 3.62736, "volume": 631.0}, {"date": "1995-02-20", "close": 3.62736, "volume": null}, {"date": "1995-02-21", "close": 3.62736, "volume": null}, {"date": "1995-02-22", "close": 3.62736, "volume": null}, {"date": "1995-02-23", "close": 3.6432, "volume": 5051.0}, {"date": "1995-02-24", "close": 3.6432, "volume": null}, {"date": "1995-02-27", "close": 3.6432, "volume": null}, {"date": "1995-02-28", "close": 3.6432, "volume": null}, {"date": "1995-03-01", "close": 3.6432, "volume": null}, {"date": "1995-03-02", "close": 3.7224, "volume": 2525.0}, {"date": "1995-03-03", "close": 3.7224, "volume": 5303.0}, {"date": "1995-03-06", "close": 3.7224, "volume": null}, {"date": "1995-03-07", "close": 3.7224, "volume": null}, {"date": "1995-03-08", "close": 3.762, "volume": 2020.0}, {"date": "1995-03-09", "close": 3.762, "volume": null}, {"date": "1995-03-10", "close": 3.762, "volume": 239899.0}, {"date": "1995-03-13", "close": 3.762, "volume": null}, {"date": "1995-03-14", "close": 3.762, "volume": null}, {"date": "1995-03-15", "close": 3.762, "volume": null}, {"date": "1995-03-16", "close": 3.762, "volume": null}, {"date": "1995-03-17", "close": 3.762, "volume": null}, {"date": "1995-03-20", "close": 3.96, "volume": 3030.0}, {"date": "1995-03-21", "close": 3.96, "volume": null}, {"date": "1995-03-22", "close": 4.0392, "volume": 631.0}, {"date": "1995-03-23", "close": 4.0392, "volume": 25253.0}, {"date": "1995-03-24", "close": 4.0392, "volume": null}, {"date": "1995-03-27", "close": 4.0392, "volume": 5051.0}, {"date": "1995-03-28", "close": 4.0392, "volume": 8207.0}, {"date": "1995-03-29", "close": 4.0392, "volume": 315657.0}, {"date": "1995-03-30", "close": 4.06296, "volume": 18939.0}, {"date": "1995-03-31", "close": 4.08672, "volume": 3030.0}, {"date": "1995-04-03", "close": 4.08672, "volume": null}, {"date": "1995-04-04", "close": 4.09464, "volume": 1263.0}, {"date": "1995-04-05", "close": 4.10256, "volume": 63636.0}, {"date": "1995-04-06", "close": 4.10256, "volume": null}, {"date": "1995-04-07", "close": 4.10256, "volume": 13889.0}, {"date": "1995-04-10", "close": 4.10256, "volume": null}, {"date": "1995-04-11", "close": 4.10256, "volume": null}, {"date": "1995-04-12", "close": 4.10256, "volume": null}, {"date": "1995-04-13", "close": 4.10256, "volume": null}, {"date": "1995-04-14", "close": 4.10256, "volume": null}, {"date": "1995-04-17", "close": 4.10256, "volume": null}, {"date": "1995-04-18", "close": 4.10256, "volume": null}, {"date": "1995-04-19", "close": 4.10256, "volume": 27778.0}, {"date": "1995-04-20", "close": 4.10256, "volume": null}, {"date": "1995-04-21", "close": 4.3956, "volume": 5682.0}, {"date": "1995-04-24", "close": 4.3956, "volume": null}, {"date": "1995-04-25", "close": 4.3956, "volume": null}, {"date": "1995-04-26", "close": 4.3956, "volume": null}, {"date": "1995-04-27", "close": 4.3956, "volume": null}, {"date": "1995-04-28", "close": 4.3956, "volume": null}, {"date": "1995-05-01", "close": 4.3956, "volume": null}, {"date": "1995-05-02", "close": 4.3956, "volume": null}, {"date": "1995-05-03", "close": 4.3956, "volume": 87121.0}, {"date": "1995-05-04", "close": 4.3956, "volume": null}, {"date": "1995-05-05", "close": 4.3956, "volume": null}, {"date": "1995-05-08", "close": 4.3956, "volume": null}, {"date": "1995-05-09", "close": 4.4748, "volume": 6944.0}, {"date": "1995-05-10", "close": 4.4748, "volume": null}, {"date": "1995-05-11", "close": 4.4748, "volume": 631.0}, {"date": "1995-05-12", "close": 4.4748, "volume": null}, {"date": "1995-05-15", "close": 4.45896, "volume": 631.0}, {"date": "1995-05-16", "close": 4.4352, "volume": 74495.0}, {"date": "1995-05-17", "close": 4.4748, "volume": 9975.0}, {"date": "1995-05-18", "close": 4.4748, "volume": 32828.0}, {"date": "1995-05-19", "close": 4.4748, "volume": null}, {"date": "1995-05-22", "close": 4.49064, "volume": 3914.0}, {"date": "1995-05-23", "close": 4.49064, "volume": null}, {"date": "1995-05-24", "close": 4.49064, "volume": null}, {"date": "1995-05-25", "close": 4.49064, "volume": null}, {"date": "1995-05-26", "close": 4.4748, "volume": 2525.0}, {"date": "1995-05-29", "close": 4.4748, "volume": null}, {"date": "1995-05-30", "close": 4.4748, "volume": null}, {"date": "1995-05-31", "close": 4.4748, "volume": null}, {"date": "1995-06-01", "close": 4.4352, "volume": 39773.0}, {"date": "1995-06-02", "close": 4.4352, "volume": 88384.0}, {"date": "1995-06-05", "close": 4.53816, "volume": 63131.0}, {"date": "1995-06-06", "close": 4.53816, "volume": null}, {"date": "1995-06-07", "close": 4.53816, "volume": null}, {"date": "1995-06-08", "close": 4.50648, "volume": 1136.0}, {"date": "1995-06-09", "close": 4.50648, "volume": null}, {"date": "1995-06-12", "close": 4.50648, "volume": null}, {"date": "1995-06-13", "close": 4.50648, "volume": 205682.0}, {"date": "1995-06-14", "close": 4.2768, "volume": 2020.0}, {"date": "1995-06-15", "close": 4.2768, "volume": 325758.0}, {"date": "1995-06-16", "close": 4.2768, "volume": null}, {"date": "1995-06-19", "close": 4.2768, "volume": 631.0}, {"date": "1995-06-20", "close": 4.2768, "volume": 631.0}, {"date": "1995-06-21", "close": 4.2768, "volume": 1263.0}, {"date": "1995-06-22", "close": 4.26096, "volume": 2020.0}, {"date": "1995-06-23", "close": 4.26096, "volume": null}, {"date": "1995-06-26", "close": 4.26096, "volume": null}, {"date": "1995-06-27", "close": 4.14216, "volume": 127273.0}, {"date": "1995-06-28", "close": 4.14216, "volume": null}, {"date": "1995-06-29", "close": 4.1184, "volume": 1263.0}, {"date": "1995-06-30", "close": 4.1184, "volume": 63131.0}, {"date": "1995-07-03", "close": 4.1184, "volume": 101010.0}, {"date": "1995-07-04", "close": 4.356, "volume": 8838.0}, {"date": "1995-07-05", "close": 4.3956, "volume": 88636.0}, {"date": "1995-07-06", "close": 4.356, "volume": 89646.0}, {"date": "1995-07-07", "close": 4.3956, "volume": 34343.0}, {"date": "1995-07-10", "close": 4.57776, "volume": 8838.0}, {"date": "1995-07-11", "close": 4.57776, "volume": null}, {"date": "1995-07-12", "close": 4.57776, "volume": null}, {"date": "1995-07-13", "close": 4.554, "volume": 3283.0}, {"date": "1995-07-14", "close": 4.554, "volume": null}, {"date": "1995-07-17", "close": 4.554, "volume": null}, {"date": "1995-07-18", "close": 4.5144, "volume": 2778.0}, {"date": "1995-07-19", "close": 4.4352, "volume": 1515.0}, {"date": "1995-07-20", "close": 4.4352, "volume": null}, {"date": "1995-07-21", "close": 4.3164, "volume": 12247.0}, {"date": "1995-07-24", "close": 4.3164, "volume": 10101.0}, {"date": "1995-07-25", "close": 4.2768, "volume": 21465.0}, {"date": "1995-07-26", "close": 4.2768, "volume": 3157.0}, {"date": "1995-07-27", "close": 4.2768, "volume": null}, {"date": "1995-07-28", "close": 4.3164, "volume": 6313.0}, {"date": "1995-07-31", "close": 4.29264, "volume": 30303.0}, {"date": "1995-08-01", "close": 4.29264, "volume": 8838.0}, {"date": "1995-08-02", "close": 4.3956, "volume": 19318.0}, {"date": "1995-08-03", "close": 4.3956, "volume": null}, {"date": "1995-08-04", "close": 4.3956, "volume": 1263.0}, {"date": "1995-08-07", "close": 4.3956, "volume": 2020.0}, {"date": "1995-08-08", "close": 4.3956, "volume": null}, {"date": "1995-08-09", "close": 4.37184, "volume": 23990.0}, {"date": "1995-08-10", "close": 4.37184, "volume": 31061.0}, {"date": "1995-08-11", "close": 4.37184, "volume": 186869.0}, {"date": "1995-08-14", "close": 4.37184, "volume": null}, {"date": "1995-08-15", "close": 4.356, "volume": 2020.0}, {"date": "1995-08-16", "close": 4.1976, "volume": 7576.0}, {"date": "1995-08-17", "close": 4.1976, "volume": null}, {"date": "1995-08-18", "close": 4.158, "volume": 1894.0}, {"date": "1995-08-21", "close": 4.158, "volume": null}, {"date": "1995-08-22", "close": 4.158, "volume": null}, {"date": "1995-08-23", "close": 4.2372, "volume": 1263.0}, {"date": "1995-08-24", "close": 4.2372, "volume": null}, {"date": "1995-08-25", "close": 4.1976, "volume": 17677.0}, {"date": "1995-08-28", "close": 4.1976, "volume": null}, {"date": "1995-08-29", "close": 4.1976, "volume": null}, {"date": "1995-08-30", "close": 4.1976, "volume": 1263.0}, {"date": "1995-08-31", "close": 4.1976, "volume": null}, {"date": "1995-09-01", "close": 4.165128, "volume": 2020.0}, {"date": "1995-09-04", "close": 4.21344, "volume": 2020.0}, {"date": "1995-09-05", "close": 4.21344, "volume": null}, {"date": "1995-09-06", "close": 4.2768, "volume": 25253.0}, {"date": "1995-09-07", "close": 4.20552, "volume": 5303.0}, {"date": "1995-09-08", "close": 4.0788, "volume": 16035.0}, {"date": "1995-09-11", "close": 4.158, "volume": 20707.0}, {"date": "1995-09-12", "close": 4.158, "volume": 6566.0}, {"date": "1995-09-13", "close": 4.158, "volume": 26515.0}, {"date": "1995-09-14", "close": 4.1184, "volume": 631.0}, {"date": "1995-09-15", "close": 4.0788, "volume": 64394.0}, {"date": "1995-09-18", "close": 4.0788, "volume": null}, {"date": "1995-09-19", "close": 4.0788, "volume": null}, {"date": "1995-09-20", "close": 4.0788, "volume": null}, {"date": "1995-09-21", "close": 4.0788, "volume": null}, {"date": "1995-09-22", "close": 4.0788, "volume": null}, {"date": "1995-09-25", "close": 4.0788, "volume": null}, {"date": "1995-09-26", "close": 4.11444, "volume": 1768.0}, {"date": "1995-09-27", "close": 4.11444, "volume": null}, {"date": "1995-09-28", "close": 4.1184, "volume": 2525.0}, {"date": "1995-09-29", "close": 4.1184, "volume": null}, {"date": "1995-10-02", "close": 4.1184, "volume": null}, {"date": "1995-10-03", "close": 4.1184, "volume": null}, {"date": "1995-10-04", "close": 4.1184, "volume": null}, {"date": "1995-10-05", "close": 4.1184, "volume": null}, {"date": "1995-10-06", "close": 4.1184, "volume": null}, {"date": "1995-10-09", "close": 4.1184, "volume": null}, {"date": "1995-10-10", "close": 4.1184, "volume": null}, {"date": "1995-10-11", "close": 4.1184, "volume": null}, {"date": "1995-10-12", "close": 4.1184, "volume": 126.0}, {"date": "1995-10-13", "close": 4.1184, "volume": null}, {"date": "1995-10-16", "close": 4.1184, "volume": null}, {"date": "1995-10-17", "close": 4.1184, "volume": null}, {"date": "1995-10-18", "close": 4.1184, "volume": 3788.0}, {"date": "1995-10-19", "close": 4.1184, "volume": null}, {"date": "1995-10-20", "close": 4.1184, "volume": null}, {"date": "1995-10-23", "close": 4.1184, "volume": null}, {"date": "1995-10-24", "close": 4.1184, "volume": null}, {"date": "1995-10-25", "close": 4.1184, "volume": null}, {"date": "1995-10-26", "close": 4.2768, "volume": 505.0}, {"date": "1995-10-27", "close": 4.2768, "volume": null}, {"date": "1995-10-30", "close": 4.2768, "volume": null}, {"date": "1995-10-31", "close": 4.2768, "volume": null}, {"date": "1995-11-01", "close": 4.2768, "volume": null}, {"date": "1995-11-02", "close": 4.356, "volume": 1263.0}, {"date": "1995-11-03", "close": 4.356, "volume": 25253.0}, {"date": "1995-11-06", "close": 4.356, "volume": null}, {"date": "1995-11-07", "close": 4.356, "volume": null}, {"date": "1995-11-08", "close": 4.356, "volume": 28283.0}, {"date": "1995-11-09", "close": 4.356, "volume": null}, {"date": "1995-11-10", "close": 4.356, "volume": null}, {"date": "1995-11-13", "close": 4.356, "volume": null}, {"date": "1995-11-14", "close": 4.356, "volume": null}, {"date": "1995-11-15", "close": 4.356, "volume": null}, {"date": "1995-11-16", "close": 4.356, "volume": null}, {"date": "1995-11-17", "close": 4.4352, "volume": 18308.0}, {"date": "1995-11-20", "close": 4.4352, "volume": 1894.0}, {"date": "1995-11-21", "close": 4.4352, "volume": null}, {"date": "1995-11-22", "close": 4.4352, "volume": null}, {"date": "1995-11-23", "close": 4.4352, "volume": null}, {"date": "1995-11-24", "close": 4.4352, "volume": 174242.0}, {"date": "1995-11-27", "close": 4.454208, "volume": 3030.0}, {"date": "1995-11-28", "close": 4.46688, "volume": 11111.0}, {"date": "1995-11-29", "close": 4.46688, "volume": 77020.0}, {"date": "1995-11-30", "close": 4.46688, "volume": null}, {"date": "1995-12-01", "close": 4.46688, "volume": null}, {"date": "1995-12-04", "close": 4.46688, "volume": null}, {"date": "1995-12-05", "close": 4.46688, "volume": null}, {"date": "1995-12-06", "close": 4.46688, "volume": null}, {"date": "1995-12-07", "close": 4.46688, "volume": null}, {"date": "1995-12-08", "close": 4.46688, "volume": null}, {"date": "1995-12-11", "close": 4.46688, "volume": null}, {"date": "1995-12-12", "close": 4.46688, "volume": null}, {"date": "1995-12-13", "close": 4.46688, "volume": null}, {"date": "1995-12-14", "close": 4.46688, "volume": null}, {"date": "1995-12-15", "close": 4.46688, "volume": null}, {"date": "1995-12-18", "close": 4.4352, "volume": 5051.0}, {"date": "1995-12-19", "close": 4.4352, "volume": null}, {"date": "1995-12-20", "close": 4.4352, "volume": null}, {"date": "1995-12-21", "close": 4.4352, "volume": null}, {"date": "1995-12-22", "close": 4.4352, "volume": null}, {"date": "1995-12-25", "close": 4.4352, "volume": null}, {"date": "1995-12-26", "close": 4.4352, "volume": null}, {"date": "1995-12-27", "close": 4.4352, "volume": null}, {"date": "1995-12-28", "close": 4.4352, "volume": null}, {"date": "1995-12-29", "close": 4.4352, "volume": null}, {"date": "1996-01-01", "close": 4.4352, "volume": null}, {"date": "1996-01-02", "close": 4.4352, "volume": null}, {"date": "1996-01-03", "close": 4.4352, "volume": null}, {"date": "1996-01-04", "close": 4.4352, "volume": 63131.0}, {"date": "1996-01-05", "close": 4.4352, "volume": null}, {"date": "1996-01-08", "close": 4.4352, "volume": null}, {"date": "1996-01-09", "close": 4.4352, "volume": null}, {"date": "1996-01-10", "close": 4.4352, "volume": null}, {"date": "1996-01-11", "close": 4.60944, "volume": 17677.0}, {"date": "1996-01-12", "close": 4.60944, "volume": null}, {"date": "1996-01-15", "close": 4.60944, "volume": null}, {"date": "1996-01-16", "close": 4.60944, "volume": null}, {"date": "1996-01-17", "close": 4.6332, "volume": 2904.0}, {"date": "1996-01-18", "close": 4.5144, "volume": 2399.0}, {"date": "1996-01-19", "close": 4.554, "volume": 2146.0}, {"date": "1996-01-22", "close": 4.49856, "volume": 3788.0}, {"date": "1996-01-23", "close": 4.4748, "volume": 4419.0}, {"date": "1996-01-24", "close": 4.4748, "volume": 37879.0}, {"date": "1996-01-25", "close": 4.4352, "volume": 505.0}, {"date": "1996-01-26", "close": 4.4352, "volume": null}, {"date": "1996-01-29", "close": 4.4352, "volume": null}, {"date": "1996-01-30", "close": 4.4352, "volume": null}, {"date": "1996-01-31", "close": 4.54608, "volume": 5303.0}, {"date": "1996-02-01", "close": 4.54608, "volume": 884.0}, {"date": "1996-02-02", "close": 4.54608, "volume": null}, {"date": "1996-02-05", "close": 4.54608, "volume": null}, {"date": "1996-02-06", "close": 4.54608, "volume": null}, {"date": "1996-02-07", "close": 4.56192, "volume": 2778.0}, {"date": "1996-02-08", "close": 4.5936, "volume": 758.0}, {"date": "1996-02-09", "close": 4.49064, "volume": 56187.0}, {"date": "1996-02-12", "close": 4.49064, "volume": null}, {"date": "1996-02-13", "close": 4.5936, "volume": 5808.0}, {"date": "1996-02-14", "close": 4.5936, "volume": 631.0}, {"date": "1996-02-15", "close": 4.5936, "volume": null}, {"date": "1996-02-16", "close": 4.5936, "volume": null}, {"date": "1996-02-19", "close": 4.5936, "volume": null}, {"date": "1996-02-20", "close": 4.5936, "volume": null}, {"date": "1996-02-21", "close": 4.5936, "volume": 106818.0}, {"date": "1996-02-22", "close": 4.5936, "volume": null}, {"date": "1996-02-23", "close": 4.5936, "volume": null}, {"date": "1996-02-26", "close": 4.5936, "volume": null}, {"date": "1996-02-27", "close": 4.5936, "volume": null}, {"date": "1996-02-28", "close": 4.5936, "volume": null}, {"date": "1996-02-29", "close": 4.6332, "volume": 200253.0}, {"date": "1996-03-01", "close": 4.6332, "volume": null}, {"date": "1996-03-04", "close": 4.5936, "volume": 2273.0}, {"date": "1996-03-05", "close": 4.5936, "volume": null}, {"date": "1996-03-06", "close": 4.752, "volume": 1641.0}, {"date": "1996-03-07", "close": 4.752, "volume": 3662.0}, {"date": "1996-03-08", "close": 4.752, "volume": null}, {"date": "1996-03-11", "close": 4.752, "volume": null}, {"date": "1996-03-12", "close": 4.752, "volume": null}, {"date": "1996-03-13", "close": 4.5936, "volume": 1389.0}, {"date": "1996-03-14", "close": 4.5936, "volume": null}, {"date": "1996-03-15", "close": 4.5936, "volume": null}, {"date": "1996-03-18", "close": 4.5936, "volume": null}, {"date": "1996-03-19", "close": 4.5936, "volume": 1263.0}, {"date": "1996-03-20", "close": 4.5936, "volume": 1263.0}, {"date": "1996-03-21", "close": 4.5936, "volume": null}, {"date": "1996-03-22", "close": 4.5936, "volume": null}, {"date": "1996-03-25", "close": 4.5936, "volume": null}, {"date": "1996-03-26", "close": 4.5936, "volume": null}, {"date": "1996-03-27", "close": 4.5936, "volume": null}, {"date": "1996-03-28", "close": 4.60152, "volume": 11490.0}, {"date": "1996-03-29", "close": 4.60152, "volume": null}, {"date": "1996-04-01", "close": 4.5936, "volume": 16162.0}, {"date": "1996-04-02", "close": 4.4352, "volume": 65025.0}, {"date": "1996-04-03", "close": 4.4352, "volume": 6313.0}, {"date": "1996-04-04", "close": 4.4352, "volume": null}, {"date": "1996-04-05", "close": 4.4352, "volume": null}, {"date": "1996-04-08", "close": 4.4352, "volume": null}, {"date": "1996-04-09", "close": 4.4352, "volume": null}, {"date": "1996-04-10", "close": 4.4352, "volume": 1263.0}, {"date": "1996-04-11", "close": 4.3956, "volume": 1136.0}, {"date": "1996-04-12", "close": 4.3164, "volume": 63258.0}, {"date": "1996-04-15", "close": 4.3164, "volume": null}, {"date": "1996-04-16", "close": 4.3164, "volume": null}, {"date": "1996-04-17", "close": 4.3164, "volume": null}, {"date": "1996-04-18", "close": 4.2372, "volume": 10101.0}, {"date": "1996-04-19", "close": 4.2372, "volume": null}, {"date": "1996-04-22", "close": 4.2372, "volume": 8838.0}, {"date": "1996-04-23", "close": 4.2372, "volume": null}, {"date": "1996-04-24", "close": 4.2372, "volume": 1263.0}, {"date": "1996-04-25", "close": 4.2372, "volume": null}, {"date": "1996-04-26", "close": 4.2372, "volume": null}, {"date": "1996-04-29", "close": 4.2372, "volume": null}, {"date": "1996-04-30", "close": 4.2372, "volume": null}, {"date": "1996-05-01", "close": 4.24512, "volume": 7449.0}, {"date": "1996-05-02", "close": 4.24512, "volume": 25253.0}, {"date": "1996-05-03", "close": 4.24512, "volume": 53030.0}, {"date": "1996-05-06", "close": 4.24512, "volume": 5682.0}, {"date": "1996-05-07", "close": 4.24512, "volume": null}, {"date": "1996-05-08", "close": 4.24512, "volume": null}, {"date": "1996-05-09", "close": 4.2768, "volume": 1263.0}, {"date": "1996-05-10", "close": 4.2768, "volume": null}, {"date": "1996-05-13", "close": 4.2768, "volume": null}, {"date": "1996-05-14", "close": 4.1976, "volume": 253.0}, {"date": "1996-05-15", "close": 4.1976, "volume": null}, {"date": "1996-05-16", "close": 4.1976, "volume": null}, {"date": "1996-05-17", "close": 4.1976, "volume": 1768.0}, {"date": "1996-05-20", "close": 4.1976, "volume": null}, {"date": "1996-05-21", "close": 4.1976, "volume": null}, {"date": "1996-05-22", "close": 4.1976, "volume": 1768.0}, {"date": "1996-05-23", "close": 4.1976, "volume": null}, {"date": "1996-05-24", "close": 4.1976, "volume": 21465.0}, {"date": "1996-05-27", "close": 4.158, "volume": 379.0}, {"date": "1996-05-28", "close": 4.158, "volume": null}, {"date": "1996-05-29", "close": 4.158, "volume": null}, {"date": "1996-05-30", "close": 4.158, "volume": null}, {"date": "1996-05-31", "close": 4.158, "volume": null}, {"date": "1996-06-03", "close": 4.158, "volume": null}, {"date": "1996-06-04", "close": 4.1184, "volume": 126.0}, {"date": "1996-06-05", "close": 4.1184, "volume": null}, {"date": "1996-06-06", "close": 3.9996, "volume": 884.0}, {"date": "1996-06-07", "close": 3.9996, "volume": null}, {"date": "1996-06-10", "close": 3.9996, "volume": null}, {"date": "1996-06-11", "close": 3.84912, "volume": 2146.0}, {"date": "1996-06-12", "close": 3.96, "volume": 1768.0}, {"date": "1996-06-13", "close": 3.96, "volume": 758.0}, {"date": "1996-06-14", "close": 3.96, "volume": null}, {"date": "1996-06-17", "close": 3.96, "volume": 21465.0}, {"date": "1996-06-18", "close": 3.96, "volume": 2273.0}, {"date": "1996-06-19", "close": 4.06296, "volume": 71970.0}, {"date": "1996-06-20", "close": 4.06296, "volume": null}, {"date": "1996-06-21", "close": 4.158, "volume": 2020.0}, {"date": "1996-06-24", "close": 4.158, "volume": null}, {"date": "1996-06-25", "close": 4.158, "volume": null}, {"date": "1996-06-26", "close": 4.158, "volume": 401641.0}, {"date": "1996-06-27", "close": 4.158, "volume": null}, {"date": "1996-06-28", "close": 4.356, "volume": 4672.0}, {"date": "1996-07-01", "close": 4.24512, "volume": 4040.0}, {"date": "1996-07-02", "close": 4.2768, "volume": 5051.0}, {"date": "1996-07-03", "close": 4.2768, "volume": null}, {"date": "1996-07-04", "close": 4.24512, "volume": 1136.0}, {"date": "1996-07-05", "close": 4.24512, "volume": null}, {"date": "1996-07-08", "close": 4.24512, "volume": 6313.0}, {"date": "1996-07-09", "close": 4.24512, "volume": null}, {"date": "1996-07-10", "close": 4.24512, "volume": null}, {"date": "1996-07-11", "close": 4.24512, "volume": 52020.0}, {"date": "1996-07-12", "close": 4.24512, "volume": null}, {"date": "1996-07-15", "close": 4.24512, "volume": null}, {"date": "1996-07-16", "close": 4.1976, "volume": 1263.0}, {"date": "1996-07-17", "close": 4.1976, "volume": null}, {"date": "1996-07-18", "close": 4.1976, "volume": null}, {"date": "1996-07-19", "close": 4.1976, "volume": null}, {"date": "1996-07-22", "close": 4.3956, "volume": 5303.0}, {"date": "1996-07-23", "close": 4.3956, "volume": null}, {"date": "1996-07-24", "close": 4.3956, "volume": null}, {"date": "1996-07-25", "close": 4.4352, "volume": 4293.0}, {"date": "1996-07-26", "close": 4.4748, "volume": 1136.0}, {"date": "1996-07-29", "close": 4.56192, "volume": 4040.0}, {"date": "1996-07-30", "close": 4.56192, "volume": null}, {"date": "1996-07-31", "close": 4.70448, "volume": 21843.0}, {"date": "1996-08-01", "close": 4.752, "volume": 3662.0}, {"date": "1996-08-02", "close": 4.95, "volume": 1263.0}, {"date": "1996-08-05", "close": 4.95, "volume": null}, {"date": "1996-08-06", "close": 4.95, "volume": null}, {"date": "1996-08-07", "close": 4.752, "volume": 1389.0}, {"date": "1996-08-08", "close": 4.752, "volume": null}, {"date": "1996-08-09", "close": 4.6728, "volume": 8838.0}, {"date": "1996-08-12", "close": 4.4748, "volume": 28283.0}, {"date": "1996-08-13", "close": 4.5144, "volume": 1768.0}, {"date": "1996-08-14", "close": 4.5144, "volume": null}, {"date": "1996-08-15", "close": 4.5936, "volume": 25758.0}, {"date": "1996-08-16", "close": 4.6728, "volume": 2525.0}, {"date": "1996-08-19", "close": 4.6332, "volume": 11364.0}, {"date": "1996-08-20", "close": 4.6332, "volume": 6061.0}, {"date": "1996-08-21", "close": 4.6332, "volume": null}, {"date": "1996-08-22", "close": 4.6332, "volume": null}, {"date": "1996-08-23", "close": 4.7124, "volume": 2020.0}, {"date": "1996-08-26", "close": 4.7124, "volume": null}, {"date": "1996-08-27", "close": 4.7124, "volume": null}, {"date": "1996-08-28", "close": 4.7124, "volume": null}, {"date": "1996-08-29", "close": 4.84704, "volume": 26389.0}, {"date": "1996-08-30", "close": 4.7916, "volume": 1010.0}, {"date": "1996-09-02", "close": 4.7916, "volume": null}, {"date": "1996-09-03", "close": 4.77576, "volume": 379.0}, {"date": "1996-09-04", "close": 4.7916, "volume": 387121.0}, {"date": "1996-09-05", "close": 4.7916, "volume": null}, {"date": "1996-09-06", "close": 4.7916, "volume": 1010.0}, {"date": "1996-09-09", "close": 4.8312, "volume": 1641.0}, {"date": "1996-09-10", "close": 4.8312, "volume": null}, {"date": "1996-09-11", "close": 4.8312, "volume": 2146.0}, {"date": "1996-09-12", "close": 4.8312, "volume": null}, {"date": "1996-09-13", "close": 4.8312, "volume": null}, {"date": "1996-09-16", "close": 4.8312, "volume": null}, {"date": "1996-09-17", "close": 4.8312, "volume": null}, {"date": "1996-09-18", "close": 4.8312, "volume": 2525.0}, {"date": "1996-09-19", "close": 4.8312, "volume": 758.0}, {"date": "1996-09-20", "close": 4.8312, "volume": 2525.0}, {"date": "1996-09-23", "close": 4.8312, "volume": 3283.0}, {"date": "1996-09-24", "close": 4.8312, "volume": null}, {"date": "1996-09-25", "close": 4.8312, "volume": 6313.0}, {"date": "1996-09-26", "close": 4.8312, "volume": null}, {"date": "1996-09-27", "close": 4.8312, "volume": null}, {"date": "1996-09-30", "close": 4.752, "volume": 47096.0}, {"date": "1996-10-01", "close": 4.752, "volume": null}, {"date": "1996-10-02", "close": 4.752, "volume": null}, {"date": "1996-10-03", "close": 4.75992, "volume": 32828.0}, {"date": "1996-10-04", "close": 4.9104, "volume": 3051263.0}, {"date": "1996-10-07", "close": 4.9896, "volume": 1010.0}, {"date": "1996-10-08", "close": 4.9896, "volume": 21465.0}, {"date": "1996-10-09", "close": 4.98168, "volume": 13889.0}, {"date": "1996-10-10", "close": 4.98168, "volume": 4167.0}, {"date": "1996-10-11", "close": 4.79952, "volume": 231061.0}, {"date": "1996-10-14", "close": 4.98168, "volume": 2778.0}, {"date": "1996-10-15", "close": 5.0292, "volume": 2273.0}, {"date": "1996-10-16", "close": 5.11632, "volume": 67551.0}, {"date": "1996-10-17", "close": 5.1084, "volume": 4293.0}, {"date": "1996-10-18", "close": 5.1084, "volume": null}, {"date": "1996-10-21", "close": 5.233536, "volume": 4966.0}, {"date": "1996-10-22", "close": 5.2272, "volume": 12626.0}, {"date": "1996-10-23", "close": 5.2272, "volume": null}, {"date": "1996-10-24", "close": 5.2272, "volume": null}, {"date": "1996-10-25", "close": 5.148, "volume": 6566.0}, {"date": "1996-10-28", "close": 5.148, "volume": null}, {"date": "1996-10-29", "close": 5.1084, "volume": 18308.0}, {"date": "1996-10-30", "close": 5.1084, "volume": null}, {"date": "1996-10-31", "close": 5.1084, "volume": null}, {"date": "1996-11-01", "close": 5.1084, "volume": null}, {"date": "1996-11-04", "close": 5.1084, "volume": null}, {"date": "1996-11-05", "close": 5.1084, "volume": null}, {"date": "1996-11-06", "close": 5.1084, "volume": null}, {"date": "1996-11-07", "close": 5.1084, "volume": null}, {"date": "1996-11-08", "close": 5.4648, "volume": 107.0}, {"date": "1996-11-11", "close": 5.4648, "volume": null}, {"date": "1996-11-12", "close": 5.4648, "volume": null}, {"date": "1996-11-13", "close": 5.3856, "volume": 6313.0}, {"date": "1996-11-14", "close": 5.4648, "volume": 399091.0}, {"date": "1996-11-15", "close": 5.3856, "volume": 13889.0}, {"date": "1996-11-18", "close": 5.40936, "volume": 312.0}, {"date": "1996-11-19", "close": 5.36976, "volume": 884.0}, {"date": "1996-11-20", "close": 5.36976, "volume": 61936.0}, {"date": "1996-11-21", "close": 5.35392, "volume": 662.0}, {"date": "1996-11-22", "close": 5.3856, "volume": 1263.0}, {"date": "1996-11-25", "close": 5.3856, "volume": null}, {"date": "1996-11-26", "close": 5.3856, "volume": null}, {"date": "1996-11-27", "close": 5.3856, "volume": null}, {"date": "1996-11-28", "close": 5.3856, "volume": null}, {"date": "1996-11-29", "close": 5.3856, "volume": null}, {"date": "1996-12-02", "close": 5.3856, "volume": 1268182.0}, {"date": "1996-12-03", "close": 5.3856, "volume": 536616.0}, {"date": "1996-12-04", "close": 5.3856, "volume": 4654.0}, {"date": "1996-12-05", "close": 5.346, "volume": 127831.0}, {"date": "1996-12-06", "close": 5.346, "volume": null}, {"date": "1996-12-09", "close": 5.346, "volume": null}, {"date": "1996-12-10", "close": 5.346, "volume": null}, {"date": "1996-12-11", "close": 5.346, "volume": null}, {"date": "1996-12-12", "close": 5.346, "volume": 88510.0}, {"date": "1996-12-13", "close": 5.346, "volume": null}, {"date": "1996-12-16", "close": 5.346, "volume": null}, {"date": "1996-12-17", "close": 5.1084, "volume": 3662.0}, {"date": "1996-12-18", "close": 5.1084, "volume": null}, {"date": "1996-12-19", "close": 5.1084, "volume": null}, {"date": "1996-12-20", "close": 5.2272, "volume": 1174.0}, {"date": "1996-12-23", "close": 5.21928, "volume": 36427.0}, {"date": "1996-12-24", "close": 5.21928, "volume": 1167.0}, {"date": "1996-12-25", "close": 5.21928, "volume": null}, {"date": "1996-12-26", "close": 5.21928, "volume": null}, {"date": "1996-12-27", "close": 5.21928, "volume": null}, {"date": "1996-12-30", "close": 5.21928, "volume": null}, {"date": "1996-12-31", "close": 5.21928, "volume": null}, {"date": "1997-01-01", "close": 5.21928, "volume": null}, {"date": "1997-01-02", "close": 5.16384, "volume": 42.0}, {"date": "1997-01-03", "close": 5.16384, "volume": null}, {"date": "1997-01-06", "close": 5.16384, "volume": null}, {"date": "1997-01-07", "close": 5.16384, "volume": null}, {"date": "1997-01-08", "close": 5.16384, "volume": null}, {"date": "1997-01-09", "close": 5.346, "volume": 9596.0}, {"date": "1997-01-10", "close": 5.346, "volume": null}, {"date": "1997-01-13", "close": 5.346, "volume": 20587.0}, {"date": "1997-01-14", "close": 5.346, "volume": null}, {"date": "1997-01-15", "close": 5.346, "volume": null}, {"date": "1997-01-16", "close": 5.3856, "volume": 105356.0}, {"date": "1997-01-17", "close": 5.3856, "volume": null}, {"date": "1997-01-20", "close": 5.3856, "volume": null}, {"date": "1997-01-21", "close": 5.4648, "volume": 1717.0}, {"date": "1997-01-22", "close": 5.45688, "volume": 1894.0}, {"date": "1997-01-23", "close": 5.45688, "volume": 5429.0}, {"date": "1997-01-24", "close": 5.148, "volume": 758.0}, {"date": "1997-01-27", "close": 5.148, "volume": null}, {"date": "1997-01-28", "close": 5.148, "volume": null}, {"date": "1997-01-29", "close": 5.29056, "volume": 3894.0}, {"date": "1997-01-30", "close": 5.29056, "volume": 429.0}, {"date": "1997-01-31", "close": 5.29056, "volume": null}, {"date": "1997-02-03", "close": 5.29056, "volume": null}, {"date": "1997-02-04", "close": 5.148, "volume": 50694.0}, {"date": "1997-02-05", "close": 5.148, "volume": null}, {"date": "1997-02-06", "close": 5.148, "volume": null}, {"date": "1997-02-07", "close": 5.148, "volume": 37879.0}, {"date": "1997-02-10", "close": 5.148, "volume": null}, {"date": "1997-02-11", "close": 5.148, "volume": null}, {"date": "1997-02-12", "close": 5.0292, "volume": 1585.0}, {"date": "1997-02-13", "close": 5.0292, "volume": null}, {"date": "1997-02-14", "close": 4.9896, "volume": 45019.0}, {"date": "1997-02-17", "close": 4.9896, "volume": null}, {"date": "1997-02-18", "close": 4.9896, "volume": 1073.0}, {"date": "1997-02-19", "close": 4.9896, "volume": null}, {"date": "1997-02-20", "close": 4.9896, "volume": null}, {"date": "1997-02-21", "close": 4.752, "volume": 12628.0}, {"date": "1997-02-24", "close": 4.8312, "volume": 9015.0}, {"date": "1997-02-25", "close": 4.752, "volume": 2794.0}, {"date": "1997-02-26", "close": 4.752, "volume": null}, {"date": "1997-02-27", "close": 4.53024, "volume": 10732.0}, {"date": "1997-02-28", "close": 4.6332, "volume": 27904.0}, {"date": "1997-03-03", "close": 4.5144, "volume": 3706.0}, {"date": "1997-03-04", "close": 4.6332, "volume": 6717.0}, {"date": "1997-03-05", "close": 4.6332, "volume": 5991.0}, {"date": "1997-03-06", "close": 4.62528, "volume": 190366.0}, {"date": "1997-03-07", "close": 4.6332, "volume": 1263.0}, {"date": "1997-03-10", "close": 4.6332, "volume": null}, {"date": "1997-03-11", "close": 4.6728, "volume": 316.0}, {"date": "1997-03-12", "close": 4.6332, "volume": 884.0}, {"date": "1997-03-13", "close": 4.554, "volume": 1263.0}, {"date": "1997-03-14", "close": 4.356, "volume": 4735.0}, {"date": "1997-03-17", "close": 4.4352, "volume": 14520.0}, {"date": "1997-03-18", "close": 4.4352, "volume": 8523.0}, {"date": "1997-03-19", "close": 4.4352, "volume": 322.0}, {"date": "1997-03-20", "close": 4.4352, "volume": 108074.0}, {"date": "1997-03-21", "close": 4.4352, "volume": null}, {"date": "1997-03-24", "close": 4.529448, "volume": 1263.0}, {"date": "1997-03-25", "close": 4.5936, "volume": 2146.0}, {"date": "1997-03-26", "close": 4.5936, "volume": 2178.0}, {"date": "1997-03-27", "close": 4.5936, "volume": null}, {"date": "1997-03-28", "close": 4.5936, "volume": null}, {"date": "1997-03-31", "close": 4.5936, "volume": null}, {"date": "1997-04-01", "close": 4.5936, "volume": null}, {"date": "1997-04-02", "close": 4.5936, "volume": null}, {"date": "1997-04-03", "close": 4.5936, "volume": null}, {"date": "1997-04-04", "close": 4.554, "volume": 1768.0}, {"date": "1997-04-07", "close": 4.5936, "volume": 1073.0}, {"date": "1997-04-08", "close": 4.61736, "volume": 505.0}, {"date": "1997-04-09", "close": 4.5936, "volume": 11679.0}, {"date": "1997-04-10", "close": 4.5936, "volume": null}, {"date": "1997-04-11", "close": 4.5936, "volume": null}, {"date": "1997-04-14", "close": 4.554, "volume": 107.0}, {"date": "1997-04-15", "close": 4.6332, "volume": 41638.0}, {"date": "1997-04-16", "close": 4.6332, "volume": 2496.0}, {"date": "1997-04-17", "close": 4.6332, "volume": null}, {"date": "1997-04-18", "close": 4.6332, "volume": null}, {"date": "1997-04-21", "close": 4.6332, "volume": null}, {"date": "1997-04-22", "close": 4.6332, "volume": null}, {"date": "1997-04-23", "close": 4.7124, "volume": 18400.0}, {"date": "1997-04-24", "close": 4.64904, "volume": 13.0}, {"date": "1997-04-25", "close": 4.64904, "volume": null}, {"date": "1997-04-28", "close": 4.61736, "volume": 2778.0}, {"date": "1997-04-29", "close": 4.56192, "volume": 15164.0}, {"date": "1997-04-30", "close": 4.6728, "volume": 8838.0}, {"date": "1997-05-01", "close": 4.5936, "volume": 15278.0}, {"date": "1997-05-02", "close": 4.5936, "volume": 10859.0}, {"date": "1997-05-05", "close": 4.5936, "volume": null}, {"date": "1997-05-06", "close": 4.53816, "volume": 86235.0}, {"date": "1997-05-07", "close": 4.69656, "volume": 63131.0}, {"date": "1997-05-08", "close": 4.69656, "volume": null}, {"date": "1997-05-09", "close": 4.752, "volume": 5745.0}, {"date": "1997-05-12", "close": 4.752, "volume": null}, {"date": "1997-05-13", "close": 4.752, "volume": 13138.0}, {"date": "1997-05-14", "close": 4.752, "volume": 17677.0}, {"date": "1997-05-15", "close": 4.752, "volume": null}, {"date": "1997-05-16", "close": 4.752, "volume": null}, {"date": "1997-05-19", "close": 4.752, "volume": 48422.0}, {"date": "1997-05-20", "close": 4.76784, "volume": 476010.0}, {"date": "1997-05-21", "close": 4.76784, "volume": null}, {"date": "1997-05-22", "close": 4.80744, "volume": 179223.0}, {"date": "1997-05-23", "close": 4.88664, "volume": 4806.0}, {"date": "1997-05-26", "close": 4.88664, "volume": 3409.0}, {"date": "1997-05-27", "close": 4.95792, "volume": 758.0}, {"date": "1997-05-28", "close": 5.04504, "volume": 13889.0}, {"date": "1997-05-29", "close": 5.04504, "volume": null}, {"date": "1997-05-30", "close": 5.04504, "volume": null}, {"date": "1997-06-02", "close": 5.00544, "volume": 47601.0}, {"date": "1997-06-03", "close": 4.90248, "volume": 33744.0}, {"date": "1997-06-04", "close": 4.99752, "volume": 1010.0}, {"date": "1997-06-05", "close": 5.0292, "volume": 7576.0}, {"date": "1997-06-06", "close": 5.04504, "volume": 10253.0}, {"date": "1997-06-09", "close": 5.04504, "volume": null}, {"date": "1997-06-10", "close": 5.04504, "volume": null}, {"date": "1997-06-11", "close": 5.2272, "volume": 44318.0}, {"date": "1997-06-12", "close": 5.2272, "volume": null}, {"date": "1997-06-13", "close": 5.08464, "volume": 1263.0}, {"date": "1997-06-16", "close": 5.1084, "volume": 3756.0}, {"date": "1997-06-17", "close": 5.1084, "volume": null}, {"date": "1997-06-18", "close": 5.28264, "volume": 4024.0}, {"date": "1997-06-19", "close": 5.33016, "volume": 379.0}, {"date": "1997-06-20", "close": 5.33016, "volume": null}, {"date": "1997-06-23", "close": 5.33016, "volume": 253.0}, {"date": "1997-06-24", "close": 5.33016, "volume": null}, {"date": "1997-06-25", "close": 5.148, "volume": 3662.0}, {"date": "1997-06-26", "close": 5.1876, "volume": 126.0}, {"date": "1997-06-27", "close": 5.1876, "volume": null}, {"date": "1997-06-30", "close": 5.346, "volume": 6944.0}, {"date": "1997-07-01", "close": 5.346, "volume": 63889.0}, {"date": "1997-07-02", "close": 5.32224, "volume": 1136.0}, {"date": "1997-07-03", "close": 5.4648, "volume": 34091.0}, {"date": "1997-07-04", "close": 5.5044, "volume": 1641.0}, {"date": "1997-07-07", "close": 5.5044, "volume": 93434.0}, {"date": "1997-07-08", "close": 5.5044, "volume": null}, {"date": "1997-07-09", "close": 5.5044, "volume": null}, {"date": "1997-07-10", "close": 5.5044, "volume": null}, {"date": "1997-07-11", "close": 5.56776, "volume": 63342.0}, {"date": "1997-07-14", "close": 5.56776, "volume": null}, {"date": "1997-07-15", "close": 5.56776, "volume": null}, {"date": "1997-07-16", "close": 5.56776, "volume": null}, {"date": "1997-07-17", "close": 5.56776, "volume": null}, {"date": "1997-07-18", "close": 5.3064, "volume": 1263.0}, {"date": "1997-07-21", "close": 5.3064, "volume": null}, {"date": "1997-07-22", "close": 5.3064, "volume": null}, {"date": "1997-07-23", "close": 5.1876, "volume": 1894.0}, {"date": "1997-07-24", "close": 5.1876, "volume": null}, {"date": "1997-07-25", "close": 5.1876, "volume": null}, {"date": "1997-07-28", "close": 5.346, "volume": 3346.0}, {"date": "1997-07-29", "close": 5.346, "volume": null}, {"date": "1997-07-30", "close": 5.5044, "volume": 909.0}, {"date": "1997-07-31", "close": 5.346, "volume": 4040.0}, {"date": "1997-08-01", "close": 5.346, "volume": null}, {"date": "1997-08-04", "close": 5.346, "volume": null}, {"date": "1997-08-05", "close": 5.3064, "volume": 3598.0}, {"date": "1997-08-06", "close": 5.3064, "volume": null}, {"date": "1997-08-07", "close": 5.2272, "volume": 126.0}, {"date": "1997-08-08", "close": 5.2272, "volume": null}, {"date": "1997-08-11", "close": 5.2272, "volume": null}, {"date": "1997-08-12", "close": 5.2272, "volume": null}, {"date": "1997-08-13", "close": 5.148, "volume": 1263.0}, {"date": "1997-08-14", "close": 5.148, "volume": null}, {"date": "1997-08-15", "close": 5.148, "volume": null}, {"date": "1997-08-18", "close": 5.148, "volume": null}, {"date": "1997-08-19", "close": 5.148, "volume": null}, {"date": "1997-08-20", "close": 5.12424, "volume": 13.0}, {"date": "1997-08-21", "close": 5.12424, "volume": null}, {"date": "1997-08-22", "close": 5.148, "volume": 3283.0}, {"date": "1997-08-25", "close": 5.148, "volume": null}, {"date": "1997-08-26", "close": 5.148, "volume": null}, {"date": "1997-08-27", "close": 5.148, "volume": null}, {"date": "1997-08-28", "close": 5.148, "volume": null}, {"date": "1997-08-29", "close": 5.148, "volume": null}, {"date": "1997-09-01", "close": 5.148, "volume": null}, {"date": "1997-09-02", "close": 5.148, "volume": null}, {"date": "1997-09-03", "close": 5.148, "volume": null}, {"date": "1997-09-04", "close": 5.148, "volume": null}, {"date": "1997-09-05", "close": 5.148, "volume": null}, {"date": "1997-09-08", "close": 5.346, "volume": 1894.0}, {"date": "1997-09-09", "close": 5.346, "volume": null}, {"date": "1997-09-10", "close": 5.346, "volume": 5114.0}, {"date": "1997-09-11", "close": 5.346, "volume": 2273.0}, {"date": "1997-09-12", "close": 5.4252, "volume": 191497.0}, {"date": "1997-09-15", "close": 5.4252, "volume": null}, {"date": "1997-09-16", "close": 5.4252, "volume": null}, {"date": "1997-09-17", "close": 5.4252, "volume": null}, {"date": "1997-09-18", "close": 5.4252, "volume": null}, {"date": "1997-09-19", "close": 5.4252, "volume": null}, {"date": "1997-09-22", "close": 5.4252, "volume": null}, {"date": "1997-09-23", "close": 5.544, "volume": 1263.0}, {"date": "1997-09-24", "close": 5.544, "volume": null}, {"date": "1997-09-25", "close": 5.7024, "volume": 14205.0}, {"date": "1997-09-26", "close": 5.7024, "volume": null}, {"date": "1997-09-29", "close": 5.7024, "volume": null}, {"date": "1997-09-30", "close": 5.7024, "volume": null}, {"date": "1997-10-01", "close": 5.7024, "volume": 4230.0}, {"date": "1997-10-02", "close": 5.5836, "volume": 7576.0}, {"date": "1997-10-03", "close": 5.59152, "volume": 631.0}, {"date": "1997-10-06", "close": 5.59152, "volume": null}, {"date": "1997-10-07", "close": 5.6232, "volume": 37879.0}, {"date": "1997-10-08", "close": 5.6232, "volume": 379.0}, {"date": "1997-10-09", "close": 5.6232, "volume": 1389.0}, {"date": "1997-10-10", "close": 5.6232, "volume": null}, {"date": "1997-10-13", "close": 5.6232, "volume": null}, {"date": "1997-10-14", "close": 5.6232, "volume": 1035.0}, {"date": "1997-10-15", "close": 5.7024, "volume": 568.0}, {"date": "1997-10-16", "close": 5.7024, "volume": 15152.0}, {"date": "1997-10-17", "close": 5.7024, "volume": null}, {"date": "1997-10-20", "close": 5.7024, "volume": 1831.0}, {"date": "1997-10-21", "close": 5.78556, "volume": 3535.0}, {"date": "1997-10-22", "close": 5.78556, "volume": null}, {"date": "1997-10-23", "close": 5.8212, "volume": 2525.0}, {"date": "1997-10-24", "close": 5.8212, "volume": null}, {"date": "1997-10-27", "close": 5.544, "volume": 25000.0}, {"date": "1997-10-28", "close": 4.9104, "volume": 63131.0}, {"date": "1997-10-29", "close": 5.2272, "volume": 4040.0}, {"date": "1997-10-30", "close": 5.2272, "volume": null}, {"date": "1997-10-31", "close": 5.2272, "volume": null}, {"date": "1997-11-03", "close": 5.2272, "volume": null}, {"date": "1997-11-04", "close": 5.2272, "volume": null}, {"date": "1997-11-05", "close": 5.2272, "volume": null}, {"date": "1997-11-06", "close": 5.7816, "volume": 8207.0}, {"date": "1997-11-07", "close": 5.7816, "volume": null}, {"date": "1997-11-10", "close": 5.94792, "volume": 26894.0}, {"date": "1997-11-11", "close": 5.94792, "volume": null}, {"date": "1997-11-12", "close": 5.94, "volume": 505.0}, {"date": "1997-11-13", "close": 5.94, "volume": null}, {"date": "1997-11-14", "close": 5.94, "volume": null}, {"date": "1997-11-17", "close": 5.94, "volume": null}, {"date": "1997-11-18", "close": 5.94, "volume": null}, {"date": "1997-11-19", "close": 5.94, "volume": 505.0}, {"date": "1997-11-20", "close": 5.94, "volume": null}, {"date": "1997-11-21", "close": 5.8608, "volume": 1894.0}, {"date": "1997-11-24", "close": 5.8608, "volume": 11111.0}, {"date": "1997-11-25", "close": 5.8608, "volume": null}, {"date": "1997-11-26", "close": 5.8212, "volume": 22727.0}, {"date": "1997-11-27", "close": 5.8212, "volume": null}, {"date": "1997-11-28", "close": 5.8212, "volume": null}, {"date": "1997-12-01", "close": 5.8212, "volume": null}, {"date": "1997-12-02", "close": 5.8212, "volume": null}, {"date": "1997-12-03", "close": 5.8212, "volume": null}, {"date": "1997-12-04", "close": 5.8212, "volume": null}, {"date": "1997-12-05", "close": 6.0192, "volume": 54293.0}, {"date": "1997-12-08", "close": 6.0192, "volume": 2525.0}, {"date": "1997-12-09", "close": 6.0192, "volume": null}, {"date": "1997-12-10", "close": 6.0192, "volume": null}, {"date": "1997-12-11", "close": 6.0192, "volume": null}, {"date": "1997-12-12", "close": 6.0192, "volume": null}, {"date": "1997-12-15", "close": 6.0192, "volume": null}, {"date": "1997-12-16", "close": 6.0192, "volume": null}, {"date": "1997-12-17", "close": 6.0192, "volume": null}, {"date": "1997-12-18", "close": 6.0192, "volume": 4798.0}, {"date": "1997-12-19", "close": 6.0192, "volume": null}, {"date": "1997-12-22", "close": 6.04296, "volume": 8283.0}, {"date": "1997-12-23", "close": 5.346, "volume": 1263.0}, {"date": "1997-12-24", "close": 5.346, "volume": 1263.0}, {"date": "1997-12-25", "close": 5.346, "volume": null}, {"date": "1997-12-26", "close": 5.346, "volume": null}, {"date": "1997-12-29", "close": 5.346, "volume": null}, {"date": "1997-12-30", "close": 5.346, "volume": null}, {"date": "1997-12-31", "close": 5.346, "volume": null}, {"date": "1998-01-01", "close": 5.346, "volume": null}, {"date": "1998-01-02", "close": 5.346, "volume": null}, {"date": "1998-01-05", "close": 5.346, "volume": null}, {"date": "1998-01-06", "close": 5.346, "volume": null}, {"date": "1998-01-07", "close": 5.346, "volume": null}, {"date": "1998-01-08", "close": 5.346, "volume": null}, {"date": "1998-01-09", "close": 5.346, "volume": null}, {"date": "1998-01-12", "close": 5.346, "volume": null}, {"date": "1998-01-13", "close": 5.346, "volume": null}, {"date": "1998-01-14", "close": 5.346, "volume": null}, {"date": "1998-01-15", "close": 5.346, "volume": null}, {"date": "1998-01-16", "close": 5.346, "volume": null}, {"date": "1998-01-19", "close": 5.346, "volume": null}, {"date": "1998-01-20", "close": 5.544, "volume": 4284.0}, {"date": "1998-01-21", "close": 5.544, "volume": 2426.0}, {"date": "1998-01-22", "close": 5.5044, "volume": 243056.0}, {"date": "1998-01-23", "close": 5.4648, "volume": 3021.0}, {"date": "1998-01-26", "close": 5.4648, "volume": null}, {"date": "1998-01-27", "close": 5.2668, "volume": 11364.0}, {"date": "1998-01-28", "close": 5.2272, "volume": 1263.0}, {"date": "1998-01-29", "close": 5.2272, "volume": null}, {"date": "1998-01-30", "close": 5.2272, "volume": null}, {"date": "1998-02-02", "close": 5.3064, "volume": 4104.0}, {"date": "1998-02-03", "close": 5.3064, "volume": 12626.0}, {"date": "1998-02-04", "close": 5.3064, "volume": null}, {"date": "1998-02-05", "close": 5.3064, "volume": 4018.0}, {"date": "1998-02-06", "close": 5.3064, "volume": 2755.0}, {"date": "1998-02-09", "close": 5.3064, "volume": null}, {"date": "1998-02-10", "close": 5.2668, "volume": 6351.0}, {"date": "1998-02-11", "close": 5.2668, "volume": 8081.0}, {"date": "1998-02-12", "close": 5.2668, "volume": null}, {"date": "1998-02-13", "close": 5.2668, "volume": 2828.0}, {"date": "1998-02-16", "close": 5.2668, "volume": null}, {"date": "1998-02-17", "close": 5.5836, "volume": 29293.0}, {"date": "1998-02-18", "close": 5.5836, "volume": null}, {"date": "1998-02-19", "close": 5.59152, "volume": 4091.0}, {"date": "1998-02-20", "close": 5.59152, "volume": null}, {"date": "1998-02-23", "close": 5.59152, "volume": 25039.0}, {"date": "1998-02-24", "close": 5.59152, "volume": 1389.0}, {"date": "1998-02-25", "close": 5.68656, "volume": 19260.0}, {"date": "1998-02-26", "close": 5.68656, "volume": null}, {"date": "1998-02-27", "close": 5.68656, "volume": null}, {"date": "1998-03-02", "close": 5.68656, "volume": null}, {"date": "1998-03-03", "close": 5.544, "volume": 2525.0}, {"date": "1998-03-04", "close": 5.544, "volume": null}, {"date": "1998-03-05", "close": 5.544, "volume": null}, {"date": "1998-03-06", "close": 5.544, "volume": 3914.0}, {"date": "1998-03-09", "close": 5.544, "volume": 80808.0}, {"date": "1998-03-10", "close": 5.544, "volume": null}, {"date": "1998-03-11", "close": 5.544, "volume": 246212.0}, {"date": "1998-03-12", "close": 5.5836, "volume": 8371.0}, {"date": "1998-03-13", "close": 5.5836, "volume": null}, {"date": "1998-03-16", "close": 5.5836, "volume": null}, {"date": "1998-03-17", "close": 5.5836, "volume": 63131.0}, {"date": "1998-03-18", "close": 5.94, "volume": 505.0}, {"date": "1998-03-19", "close": 6.0192, "volume": 795.0}, {"date": "1998-03-20", "close": 6.0192, "volume": 1265429.0}, {"date": "1998-03-23", "close": 6.0192, "volume": 253.0}, {"date": "1998-03-24", "close": 5.94, "volume": 2525.0}, {"date": "1998-03-25", "close": 5.94, "volume": null}, {"date": "1998-03-26", "close": 6.0192, "volume": 1263.0}, {"date": "1998-03-27", "close": 5.94, "volume": 11364.0}, {"date": "1998-03-30", "close": 5.8608, "volume": 6540.0}, {"date": "1998-03-31", "close": 5.8212, "volume": 233586.0}, {"date": "1998-04-01", "close": 5.8608, "volume": 1263.0}, {"date": "1998-04-02", "close": 5.8608, "volume": 5463.0}, {"date": "1998-04-03", "close": 5.8608, "volume": null}, {"date": "1998-04-06", "close": 5.8212, "volume": 151515.0}, {"date": "1998-04-07", "close": 5.8212, "volume": 366982.0}, {"date": "1998-04-08", "close": 5.76576, "volume": 42929.0}, {"date": "1998-04-09", "close": 5.8608, "volume": 6313.0}, {"date": "1998-04-10", "close": 5.8608, "volume": null}, {"date": "1998-04-13", "close": 5.8608, "volume": null}, {"date": "1998-04-14", "close": 5.94, "volume": 6313.0}, {"date": "1998-04-15", "close": 6.03504, "volume": 4939.0}, {"date": "1998-04-16", "close": 6.0192, "volume": 1275379.0}, {"date": "1998-04-17", "close": 6.0192, "volume": 1420076.0}, {"date": "1998-04-20", "close": 5.98752, "volume": 20833.0}, {"date": "1998-04-21", "close": 5.9796, "volume": 5682.0}, {"date": "1998-04-22", "close": 6.01128, "volume": 192551.0}, {"date": "1998-04-23", "close": 6.0588, "volume": 26136.0}, {"date": "1998-04-24", "close": 6.04296, "volume": 9912.0}, {"date": "1998-04-27", "close": 6.04296, "volume": 9359.0}, {"date": "1998-04-28", "close": 5.71824, "volume": 35621.0}, {"date": "1998-04-29", "close": 5.71824, "volume": null}, {"date": "1998-04-30", "close": 5.76576, "volume": 2525.0}, {"date": "1998-05-01", "close": 5.75784, "volume": 1073933.0}, {"date": "1998-05-04", "close": 5.8212, "volume": 631313.0}, {"date": "1998-05-05", "close": 5.8212, "volume": null}, {"date": "1998-05-06", "close": 5.81328, "volume": 1894.0}, {"date": "1998-05-07", "close": 5.74992, "volume": 119066.0}, {"date": "1998-05-08", "close": 5.67072, "volume": 59848.0}, {"date": "1998-05-11", "close": 5.75784, "volume": 6566.0}, {"date": "1998-05-12", "close": 5.75784, "volume": 97854.0}, {"date": "1998-05-13", "close": 5.71032, "volume": 18346.0}, {"date": "1998-05-14", "close": 5.75784, "volume": 16881.0}, {"date": "1998-05-15", "close": 5.75784, "volume": 50505.0}, {"date": "1998-05-18", "close": 5.73408, "volume": 1073.0}, {"date": "1998-05-19", "close": 5.67864, "volume": 100789.0}, {"date": "1998-05-20", "close": 5.73408, "volume": 2563.0}, {"date": "1998-05-21", "close": 5.71824, "volume": 204924.0}, {"date": "1998-05-22", "close": 5.742, "volume": 95960.0}, {"date": "1998-05-25", "close": 5.74992, "volume": 10480.0}, {"date": "1998-05-26", "close": 5.8212, "volume": 383902.0}, {"date": "1998-05-27", "close": 5.8608, "volume": 51263.0}, {"date": "1998-05-28", "close": 5.7816, "volume": 1136.0}, {"date": "1998-05-29", "close": 5.7816, "volume": 12626.0}, {"date": "1998-06-01", "close": 5.7816, "volume": null}, {"date": "1998-06-02", "close": 5.7816, "volume": 63.0}, {"date": "1998-06-03", "close": 5.7816, "volume": 76515.0}, {"date": "1998-06-04", "close": 5.7816, "volume": 4293.0}, {"date": "1998-06-05", "close": 5.7816, "volume": null}, {"date": "1998-06-08", "close": 5.7816, "volume": null}, {"date": "1998-06-09", "close": 5.7816, "volume": null}, {"date": "1998-06-10", "close": 5.7816, "volume": 101010.0}, {"date": "1998-06-11", "close": 5.39352, "volume": 140783.0}, {"date": "1998-06-12", "close": 5.2272, "volume": 114646.0}, {"date": "1998-06-15", "close": 5.7816, "volume": 126894.0}, {"date": "1998-06-16", "close": 5.23512, "volume": 1326.0}, {"date": "1998-06-17", "close": 5.346, "volume": 1263.0}, {"date": "1998-06-18", "close": 5.346, "volume": 11364.0}, {"date": "1998-06-19", "close": 5.4648, "volume": 1735.0}, {"date": "1998-06-22", "close": 5.4648, "volume": 25253.0}, {"date": "1998-06-23", "close": 5.4648, "volume": null}, {"date": "1998-06-24", "close": 5.3064, "volume": 6562.0}, {"date": "1998-06-25", "close": 5.2668, "volume": 249621.0}, {"date": "1998-06-26", "close": 5.29056, "volume": 45601.0}, {"date": "1998-06-29", "close": 5.29056, "volume": 99004.0}, {"date": "1998-06-30", "close": 5.29056, "volume": 10076.0}, {"date": "1998-07-01", "close": 5.3856, "volume": 126.0}, {"date": "1998-07-02", "close": 5.59944, "volume": 25379.0}, {"date": "1998-07-03", "close": 5.6232, "volume": 6258.0}, {"date": "1998-07-06", "close": 5.544, "volume": 148918.0}, {"date": "1998-07-07", "close": 5.5836, "volume": 758.0}, {"date": "1998-07-08", "close": 5.5836, "volume": 126263.0}, {"date": "1998-07-09", "close": 5.5836, "volume": 126263.0}, {"date": "1998-07-10", "close": 5.4648, "volume": 3535.0}, {"date": "1998-07-13", "close": 5.43312, "volume": 16667.0}, {"date": "1998-07-14", "close": 5.43312, "volume": null}, {"date": "1998-07-15", "close": 5.43312, "volume": 4778.0}, {"date": "1998-07-16", "close": 5.43312, "volume": 3788.0}, {"date": "1998-07-17", "close": 5.5836, "volume": 12490.0}, {"date": "1998-07-20", "close": 5.5836, "volume": 30303.0}, {"date": "1998-07-21", "close": 5.69448, "volume": 4361.0}, {"date": "1998-07-22", "close": 5.69448, "volume": 2525.0}, {"date": "1998-07-23", "close": 5.69448, "volume": null}, {"date": "1998-07-24", "close": 5.69448, "volume": 25253.0}, {"date": "1998-07-27", "close": 5.7024, "volume": 4831.0}, {"date": "1998-07-28", "close": 5.7024, "volume": 1199.0}, {"date": "1998-07-29", "close": 5.69448, "volume": 3020.0}, {"date": "1998-07-30", "close": 5.7024, "volume": 176676.0}, {"date": "1998-07-31", "close": 5.7816, "volume": 3788.0}, {"date": "1998-08-03", "close": 5.7816, "volume": 34091.0}, {"date": "1998-08-04", "close": 5.7024, "volume": 1768.0}, {"date": "1998-08-05", "close": 5.7024, "volume": 13889.0}, {"date": "1998-08-06", "close": 5.5044, "volume": 18229.0}, {"date": "1998-08-07", "close": 5.5836, "volume": 67045.0}, {"date": "1998-08-10", "close": 5.4648, "volume": 29324.0}, {"date": "1998-08-11", "close": 5.4648, "volume": null}, {"date": "1998-08-12", "close": 5.4648, "volume": null}, {"date": "1998-08-13", "close": 5.4648, "volume": 56818.0}, {"date": "1998-08-14", "close": 5.29848, "volume": 37879.0}, {"date": "1998-08-17", "close": 5.29848, "volume": null}, {"date": "1998-08-18", "close": 5.24304, "volume": 50505.0}, {"date": "1998-08-19", "close": 5.3856, "volume": 34091.0}, {"date": "1998-08-20", "close": 5.5836, "volume": 131573.0}, {"date": "1998-08-21", "close": 5.7024, "volume": 505.0}, {"date": "1998-08-24", "close": 5.544, "volume": 151515.0}, {"date": "1998-08-25", "close": 5.3856, "volume": 2652.0}, {"date": "1998-08-26", "close": 5.3856, "volume": null}, {"date": "1998-08-27", "close": 5.4252, "volume": 11869.0}, {"date": "1998-08-28", "close": 5.4252, "volume": null}, {"date": "1998-08-31", "close": 5.5044, "volume": 126.0}, {"date": "1998-09-01", "close": 5.5044, "volume": null}, {"date": "1998-09-02", "close": 5.5044, "volume": null}, {"date": "1998-09-03", "close": 5.5044, "volume": 18232.0}, {"date": "1998-09-04", "close": 5.2668, "volume": 1641.0}, {"date": "1998-09-07", "close": 5.2668, "volume": null}, {"date": "1998-09-08", "close": 5.346, "volume": 6692.0}, {"date": "1998-09-09", "close": 5.346, "volume": 189394.0}, {"date": "1998-09-10", "close": 5.148, "volume": 23990.0}, {"date": "1998-09-11", "close": 5.07672, "volume": 783.0}, {"date": "1998-09-14", "close": 5.07672, "volume": null}, {"date": "1998-09-15", "close": 5.07672, "volume": 31162.0}, {"date": "1998-09-16", "close": 5.0292, "volume": 8838.0}, {"date": "1998-09-17", "close": 5.0292, "volume": 631.0}, {"date": "1998-09-18", "close": 5.0292, "volume": 1263.0}, {"date": "1998-09-21", "close": 5.0292, "volume": null}, {"date": "1998-09-22", "close": 5.0292, "volume": null}, {"date": "1998-09-23", "close": 5.0292, "volume": 1263.0}, {"date": "1998-09-24", "close": 5.0688, "volume": 302525.0}, {"date": "1998-09-25", "close": 5.0688, "volume": 43130.0}, {"date": "1998-09-28", "close": 5.0688, "volume": 285354.0}, {"date": "1998-09-29", "close": 5.0688, "volume": 1263.0}, {"date": "1998-09-30", "close": 5.0688, "volume": 8854.0}, {"date": "1998-10-01", "close": 4.91832, "volume": 1010.0}, {"date": "1998-10-02", "close": 4.92624, "volume": 37879.0}, {"date": "1998-10-05", "close": 4.92624, "volume": 84596.0}, {"date": "1998-10-06", "close": 4.97376, "volume": 39773.0}, {"date": "1998-10-07", "close": 4.97376, "volume": 21465.0}, {"date": "1998-10-08", "close": 4.9104, "volume": 16321.0}, {"date": "1998-10-09", "close": 4.9104, "volume": 252525.0}, {"date": "1998-10-12", "close": 4.9104, "volume": null}, {"date": "1998-10-13", "close": 4.9104, "volume": 379.0}, {"date": "1998-10-14", "close": 4.9104, "volume": null}, {"date": "1998-10-15", "close": 5.0292, "volume": 1894.0}, {"date": "1998-10-16", "close": 5.2272, "volume": 2715.0}, {"date": "1998-10-19", "close": 5.1876, "volume": 8333.0}, {"date": "1998-10-20", "close": 5.17968, "volume": 211850.0}, {"date": "1998-10-21", "close": 5.17968, "volume": 2389.0}, {"date": "1998-10-22", "close": 5.2272, "volume": 3283.0}, {"date": "1998-10-23", "close": 5.2272, "volume": 21212.0}, {"date": "1998-10-26", "close": 5.17968, "volume": 896.0}, {"date": "1998-10-27", "close": 5.17968, "volume": 189394.0}, {"date": "1998-10-28", "close": 5.45688, "volume": 379167.0}, {"date": "1998-10-29", "close": 5.3064, "volume": 3409.0}, {"date": "1998-10-30", "close": 5.2272, "volume": 6313.0}, {"date": "1998-11-02", "close": 5.35392, "volume": 165152.0}, {"date": "1998-11-03", "close": 5.35392, "volume": 631.0}, {"date": "1998-11-04", "close": 5.35392, "volume": null}, {"date": "1998-11-05", "close": 5.64696, "volume": 2552.0}, {"date": "1998-11-06", "close": 5.7024, "volume": 2273.0}, {"date": "1998-11-09", "close": 5.7024, "volume": null}, {"date": "1998-11-10", "close": 5.59944, "volume": 12626.0}, {"date": "1998-11-11", "close": 5.59944, "volume": 13636.0}, {"date": "1998-11-12", "close": 5.5836, "volume": 2551.0}, {"date": "1998-11-13", "close": 5.6232, "volume": 3409.0}, {"date": "1998-11-16", "close": 5.60736, "volume": 3068.0}, {"date": "1998-11-17", "close": 5.6628, "volume": 4129.0}, {"date": "1998-11-18", "close": 5.4252, "volume": 4491.0}, {"date": "1998-11-19", "close": 5.37768, "volume": 6585.0}, {"date": "1998-11-20", "close": 5.4252, "volume": 4823.0}, {"date": "1998-11-23", "close": 5.4252, "volume": 5716.0}, {"date": "1998-11-24", "close": 5.4252, "volume": null}, {"date": "1998-11-25", "close": 5.23512, "volume": 18939.0}, {"date": "1998-11-26", "close": 5.148, "volume": 34381.0}, {"date": "1998-11-27", "close": 5.2272, "volume": 631.0}, {"date": "1998-11-30", "close": 5.3064, "volume": 3030.0}, {"date": "1998-12-01", "close": 5.220072, "volume": 5682.0}, {"date": "1998-12-02", "close": 5.1084, "volume": 26734.0}, {"date": "1998-12-03", "close": 5.0688, "volume": 58295.0}, {"date": "1998-12-04", "close": 5.0688, "volume": null}, {"date": "1998-12-07", "close": 5.0688, "volume": 315657.0}, {"date": "1998-12-08", "close": 5.2668, "volume": 14112.0}, {"date": "1998-12-09", "close": 5.17968, "volume": 163494.0}, {"date": "1998-12-10", "close": 5.1876, "volume": 13080.0}, {"date": "1998-12-11", "close": 5.2272, "volume": 379735.0}, {"date": "1998-12-14", "close": 5.2272, "volume": null}, {"date": "1998-12-15", "close": 5.21136, "volume": 5025.0}, {"date": "1998-12-16", "close": 5.21136, "volume": 934343.0}, {"date": "1998-12-17", "close": 5.21136, "volume": null}, {"date": "1998-12-18", "close": 5.21136, "volume": null}, {"date": "1998-12-21", "close": 5.48064, "volume": 1263.0}, {"date": "1998-12-22", "close": 5.77368, "volume": 5051.0}, {"date": "1998-12-23", "close": 5.8608, "volume": 7197.0}, {"date": "1998-12-24", "close": 5.8608, "volume": 1263.0}, {"date": "1998-12-25", "close": 5.8608, "volume": null}, {"date": "1998-12-28", "close": 5.8608, "volume": null}, {"date": "1998-12-29", "close": 5.8608, "volume": 1263.0}, {"date": "1998-12-30", "close": 5.7816, "volume": 39394.0}, {"date": "1998-12-31", "close": 5.7816, "volume": 31566.0}, {"date": "1999-01-01", "close": 5.7816, "volume": null}, {"date": "1999-01-04", "close": 5.7816, "volume": null}, {"date": "1999-01-05", "close": 5.7816, "volume": 50505.0}, {"date": "1999-01-06", "close": 5.82912, "volume": 1598106.0}, {"date": "1999-01-07", "close": 5.8608, "volume": 105843.0}, {"date": "1999-01-08", "close": 5.94, "volume": 736047.0}, {"date": "1999-01-11", "close": 6.0192, "volume": 440025.0}, {"date": "1999-01-12", "close": 6.08256, "volume": 4065355.0}, {"date": "1999-01-13", "close": 6.01128, "volume": 972074.0}, {"date": "1999-01-14", "close": 6.01128, "volume": 381442.0}, {"date": "1999-01-15", "close": 5.9796, "volume": 14268.0}, {"date": "1999-01-18", "close": 6.0984, "volume": 141277.0}, {"date": "1999-01-19", "close": 6.24096, "volume": 50189.0}, {"date": "1999-01-20", "close": 6.19344, "volume": 222904.0}, {"date": "1999-01-21", "close": 6.24096, "volume": 202787.0}, {"date": "1999-01-22", "close": 6.24096, "volume": 181441.0}, {"date": "1999-01-25", "close": 6.138, "volume": 479886.0}, {"date": "1999-01-26", "close": 6.138, "volume": null}, {"date": "1999-01-27", "close": 6.06672, "volume": 795602.0}, {"date": "1999-01-28", "close": 6.0192, "volume": 390370.0}, {"date": "1999-01-29", "close": 6.0984, "volume": 49763.0}, {"date": "1999-02-01", "close": 6.1776, "volume": 61490.0}, {"date": "1999-02-02", "close": 6.2964, "volume": 860808.0}, {"date": "1999-02-03", "close": 6.4548, "volume": 59633.0}, {"date": "1999-02-04", "close": 6.4548, "volume": 1176460.0}, {"date": "1999-02-05", "close": 6.3756, "volume": 2341408.0}, {"date": "1999-02-08", "close": 6.2964, "volume": 493856.0}, {"date": "1999-02-09", "close": 6.24888, "volume": 388407.0}, {"date": "1999-02-10", "close": 6.0192, "volume": 169128.0}, {"date": "1999-02-11", "close": 5.99544, "volume": 102146.0}, {"date": "1999-02-12", "close": 6.18552, "volume": 60461.0}, {"date": "1999-02-15", "close": 6.0984, "volume": 30429.0}, {"date": "1999-02-16", "close": 6.0192, "volume": 68807.0}, {"date": "1999-02-17", "close": 6.20136, "volume": 655019.0}, {"date": "1999-02-18", "close": 6.28848, "volume": 193891.0}, {"date": "1999-02-19", "close": 6.6132, "volume": 19596.0}, {"date": "1999-02-22", "close": 6.5736, "volume": 11818.0}, {"date": "1999-02-23", "close": 6.336, "volume": 65535.0}, {"date": "1999-02-24", "close": 6.3756, "volume": 144489.0}, {"date": "1999-02-25", "close": 6.2568, "volume": 18561.0}, {"date": "1999-02-26", "close": 6.4548, "volume": 9470.0}, {"date": "1999-03-01", "close": 6.2964, "volume": 111005.0}, {"date": "1999-03-02", "close": 6.2964, "volume": 61869.0}, {"date": "1999-03-03", "close": 6.30432, "volume": 78971.0}, {"date": "1999-03-04", "close": 6.4548, "volume": 318016.0}, {"date": "1999-03-05", "close": 6.4152, "volume": 125016.0}, {"date": "1999-03-08", "close": 6.3756, "volume": 162292.0}, {"date": "1999-03-09", "close": 6.2568, "volume": 103460.0}, {"date": "1999-03-10", "close": 6.1776, "volume": 354090.0}, {"date": "1999-03-11", "close": 6.20136, "volume": 1115484.0}, {"date": "1999-03-12", "close": 6.2172, "volume": 293292.0}, {"date": "1999-03-15", "close": 6.28056, "volume": 130284.0}, {"date": "1999-03-16", "close": 6.27264, "volume": 170306.0}, {"date": "1999-03-17", "close": 6.1776, "volume": 386533.0}, {"date": "1999-03-18", "close": 6.11424, "volume": 186172.0}, {"date": "1999-03-19", "close": 6.16968, "volume": 231385.0}, {"date": "1999-03-22", "close": 6.15384, "volume": 152894.0}, {"date": "1999-03-23", "close": 6.0588, "volume": 347381.0}, {"date": "1999-03-24", "close": 5.9796, "volume": 164468.0}, {"date": "1999-03-25", "close": 6.07464, "volume": 185154.0}, {"date": "1999-03-26", "close": 6.0588, "volume": 280082.0}, {"date": "1999-03-29", "close": 5.95584, "volume": 406486.0}, {"date": "1999-03-30", "close": 5.98752, "volume": 631395.0}, {"date": "1999-03-31", "close": 6.0984, "volume": 663268.0}, {"date": "1999-04-01", "close": 6.1776, "volume": 183681.0}, {"date": "1999-04-02", "close": 6.1776, "volume": null}, {"date": "1999-04-05", "close": 6.1776, "volume": null}, {"date": "1999-04-06", "close": 6.0984, "volume": 265817.0}, {"date": "1999-04-07", "close": 6.05088, "volume": 652515.0}, {"date": "1999-04-08", "close": 6.079392, "volume": 162242.0}, {"date": "1999-04-09", "close": 6.336, "volume": 194650.0}, {"date": "1999-04-12", "close": 6.2172, "volume": 173629.0}, {"date": "1999-04-13", "close": 6.2172, "volume": 326646.0}, {"date": "1999-04-14", "close": 6.20928, "volume": 422933.0}, {"date": "1999-04-15", "close": 6.241752, "volume": 1125056.0}, {"date": "1999-04-16", "close": 6.1776, "volume": 476562.0}, {"date": "1999-04-19", "close": 6.0984, "volume": 121487.0}, {"date": "1999-04-20", "close": 6.0588, "volume": 888239.0}, {"date": "1999-04-21", "close": 6.06672, "volume": 258683.0}, {"date": "1999-04-22", "close": 6.2568, "volume": 323831.0}, {"date": "1999-04-23", "close": 6.2172, "volume": 246741.0}, {"date": "1999-04-26", "close": 6.27264, "volume": 43889.0}, {"date": "1999-04-27", "close": 6.336, "volume": 1671105.0}, {"date": "1999-04-28", "close": 6.2568, "volume": 225726.0}, {"date": "1999-04-29", "close": 6.23304, "volume": 351894.0}, {"date": "1999-04-30", "close": 6.22512, "volume": 342182.0}, {"date": "1999-05-03", "close": 6.0984, "volume": 360261.0}, {"date": "1999-05-04", "close": 6.0588, "volume": 969597.0}, {"date": "1999-05-05", "close": 5.94792, "volume": 1211967.0}, {"date": "1999-05-06", "close": 5.93208, "volume": 269432.0}, {"date": "1999-05-07", "close": 5.7024, "volume": 4190874.0}, {"date": "1999-05-10", "close": 5.7024, "volume": 319770.0}, {"date": "1999-05-11", "close": 5.6628, "volume": 577035.0}, {"date": "1999-05-12", "close": 5.742, "volume": 429436.0}, {"date": "1999-05-13", "close": 5.8608, "volume": 197588.0}, {"date": "1999-05-14", "close": 5.8608, "volume": 108759.0}, {"date": "1999-05-17", "close": 5.6232, "volume": 371890.0}, {"date": "1999-05-18", "close": 5.55192, "volume": 549736.0}, {"date": "1999-05-19", "close": 5.49648, "volume": 1506263.0}, {"date": "1999-05-20", "close": 5.2668, "volume": 747979.0}, {"date": "1999-05-21", "close": 5.3856, "volume": 1580981.0}, {"date": "1999-05-24", "close": 5.37372, "volume": 645654.0}, {"date": "1999-05-25", "close": 5.17968, "volume": 1044523.0}, {"date": "1999-05-26", "close": 5.17176, "volume": 1146588.0}, {"date": "1999-05-27", "close": 5.2272, "volume": 1925261.0}, {"date": "1999-05-28", "close": 5.269968, "volume": 1190188.0}, {"date": "1999-05-31", "close": 5.17176, "volume": 182323.0}, {"date": "1999-06-01", "close": 5.21136, "volume": 457105.0}, {"date": "1999-06-02", "close": 5.3064, "volume": 302763.0}, {"date": "1999-06-03", "close": 5.37768, "volume": 187047.0}, {"date": "1999-06-04", "close": 5.2668, "volume": 188135.0}, {"date": "1999-06-07", "close": 5.33808, "volume": 64856.0}, {"date": "1999-06-08", "close": 5.1876, "volume": 295456.0}, {"date": "1999-06-09", "close": 5.23512, "volume": 269639.0}, {"date": "1999-06-10", "close": 5.2866, "volume": 202614.0}, {"date": "1999-06-11", "close": 5.2272, "volume": 215580.0}, {"date": "1999-06-14", "close": 5.2272, "volume": null}, {"date": "1999-06-15", "close": 5.12424, "volume": 1906295.0}, {"date": "1999-06-16", "close": 5.1084, "volume": 671723.0}, {"date": "1999-06-17", "close": 5.27472, "volume": 922412.0}, {"date": "1999-06-18", "close": 5.21136, "volume": 551380.0}, {"date": "1999-06-21", "close": 5.1084, "volume": 1127444.0}, {"date": "1999-06-22", "close": 5.10048, "volume": 878239.0}, {"date": "1999-06-23", "close": 5.1084, "volume": 1005388.0}, {"date": "1999-06-24", "close": 5.25888, "volume": 668393.0}, {"date": "1999-06-25", "close": 5.2272, "volume": 804721.0}, {"date": "1999-06-28", "close": 5.17176, "volume": 232571.0}, {"date": "1999-06-29", "close": 5.174928, "volume": 755564.0}, {"date": "1999-06-30", "close": 5.17572, "volume": 471755.0}, {"date": "1999-07-01", "close": 5.10048, "volume": 170466.0}, {"date": "1999-07-02", "close": 5.04504, "volume": 2906601.0}, {"date": "1999-07-05", "close": 4.9896, "volume": 1561908.0}, {"date": "1999-07-06", "close": 4.95792, "volume": 2102197.0}, {"date": "1999-07-07", "close": 4.970592, "volume": 1577669.0}, {"date": "1999-07-08", "close": 5.0292, "volume": 1050434.0}, {"date": "1999-07-09", "close": 5.07672, "volume": 428665.0}, {"date": "1999-07-12", "close": 5.075136, "volume": 418333.0}, {"date": "1999-07-13", "close": 5.04504, "volume": 557258.0}, {"date": "1999-07-14", "close": 4.94208, "volume": 2208253.0}, {"date": "1999-07-15", "close": 5.00544, "volume": 650462.0}, {"date": "1999-07-16", "close": 4.9896, "volume": 2010481.0}, {"date": "1999-07-19", "close": 5.1084, "volume": 2850865.0}, {"date": "1999-07-20", "close": 5.346, "volume": 1298586.0}, {"date": "1999-07-21", "close": 5.39352, "volume": 412085.0}, {"date": "1999-07-22", "close": 5.40144, "volume": 517677.0}, {"date": "1999-07-23", "close": 5.33808, "volume": 451362.0}, {"date": "1999-07-26", "close": 5.32224, "volume": 573343.0}, {"date": "1999-07-27", "close": 5.25888, "volume": 222696.0}, {"date": "1999-07-28", "close": 5.37768, "volume": 927338.0}, {"date": "1999-07-29", "close": 5.4252, "volume": 932573.0}, {"date": "1999-07-30", "close": 5.4648, "volume": 1526708.0}, {"date": "1999-08-02", "close": 5.37768, "volume": 192189.0}, {"date": "1999-08-03", "close": 5.4252, "volume": 1443093.0}, {"date": "1999-08-04", "close": 5.4648, "volume": 679645.0}, {"date": "1999-08-05", "close": 5.544, "volume": 287523.0}, {"date": "1999-08-06", "close": 5.55192, "volume": 848674.0}, {"date": "1999-08-09", "close": 5.51232, "volume": 398265.0}, {"date": "1999-08-10", "close": 5.56776, "volume": 381259.0}, {"date": "1999-08-11", "close": 5.49648, "volume": 269722.0}, {"date": "1999-08-12", "close": 5.48064, "volume": 326114.0}, {"date": "1999-08-13", "close": 5.52816, "volume": 482080.0}, {"date": "1999-08-16", "close": 5.672304, "volume": 204013.0}, {"date": "1999-08-17", "close": 5.59152, "volume": 139972.0}, {"date": "1999-08-18", "close": 5.64696, "volume": 2649777.0}, {"date": "1999-08-19", "close": 5.742, "volume": 372446.0}, {"date": "1999-08-20", "close": 5.7024, "volume": 842837.0}, {"date": "1999-08-23", "close": 5.56776, "volume": 340886.0}, {"date": "1999-08-24", "close": 5.4648, "volume": 568124.0}, {"date": "1999-08-25", "close": 5.3856, "volume": 341938.0}, {"date": "1999-08-26", "close": 5.40144, "volume": 235336.0}, {"date": "1999-08-27", "close": 5.43312, "volume": 300559.0}, {"date": "1999-08-30", "close": 5.5044, "volume": 120503.0}, {"date": "1999-08-31", "close": 5.51232, "volume": 284212.0}, {"date": "1999-09-01", "close": 5.52024, "volume": 351809.0}, {"date": "1999-09-02", "close": 5.48064, "volume": 284340.0}, {"date": "1999-09-03", "close": 5.44104, "volume": 221508.0}, {"date": "1999-09-06", "close": 5.4648, "volume": 61058.0}, {"date": "1999-09-07", "close": 5.4648, "volume": 44122.0}, {"date": "1999-09-08", "close": 5.36976, "volume": 134071.0}, {"date": "1999-09-09", "close": 5.44104, "volume": 973943.0}, {"date": "1999-09-10", "close": 5.4252, "volume": 276515.0}, {"date": "1999-09-13", "close": 5.36184, "volume": 228078.0}, {"date": "1999-09-14", "close": 5.29848, "volume": 295731.0}, {"date": "1999-09-15", "close": 5.2272, "volume": 379215.0}, {"date": "1999-09-16", "close": 5.0292, "volume": 764409.0}, {"date": "1999-09-17", "close": 5.20344, "volume": 165107.0}, {"date": "1999-09-20", "close": 5.20344, "volume": 130913.0}, {"date": "1999-09-21", "close": 5.2272, "volume": 690561.0}, {"date": "1999-09-22", "close": 5.06088, "volume": 747797.0}, {"date": "1999-09-23", "close": 5.08464, "volume": 381476.0}, {"date": "1999-09-24", "close": 4.917528, "volume": 595168.0}, {"date": "1999-09-27", "close": 4.831992, "volume": 645018.0}, {"date": "1999-09-28", "close": 4.82328, "volume": 1080797.0}, {"date": "1999-09-29", "close": 4.80744, "volume": 1064543.0}, {"date": "1999-09-30", "close": 4.802688, "volume": 1238246.0}, {"date": "1999-10-01", "close": 4.84704, "volume": 585431.0}, {"date": "1999-10-04", "close": 4.79952, "volume": 192932.0}, {"date": "1999-10-05", "close": 4.76784, "volume": 341679.0}, {"date": "1999-10-06", "close": 4.70448, "volume": 822662.0}, {"date": "1999-10-07", "close": 4.79952, "volume": 386578.0}, {"date": "1999-10-08", "close": 4.752, "volume": 260649.0}, {"date": "1999-10-11", "close": 4.8708, "volume": 343947.0}, {"date": "1999-10-12", "close": 4.9104, "volume": 559626.0}, {"date": "1999-10-13", "close": 5.047416, "volume": 968635.0}, {"date": "1999-10-14", "close": 5.09256, "volume": 2343513.0}, {"date": "1999-10-15", "close": 5.02128, "volume": 154343.0}, {"date": "1999-10-18", "close": 4.85496, "volume": 447691.0}, {"date": "1999-10-19", "close": 4.9896, "volume": 1224223.0}, {"date": "1999-10-20", "close": 5.083848, "volume": 479355.0}, {"date": "1999-10-21", "close": 5.0094, "volume": 388263.0}, {"date": "1999-10-22", "close": 4.95, "volume": 1110409.0}, {"date": "1999-10-25", "close": 4.99752, "volume": 519283.0}, {"date": "1999-10-26", "close": 4.92624, "volume": 1476077.0}, {"date": "1999-10-27", "close": 4.8312, "volume": 481158.0}, {"date": "1999-10-28", "close": 4.9104, "volume": 162061.0}, {"date": "1999-10-29", "close": 4.9104, "volume": 266710.0}, {"date": "1999-11-01", "close": 5.03712, "volume": 81253.0}, {"date": "1999-11-02", "close": 5.03712, "volume": 131403.0}, {"date": "1999-11-03", "close": 5.0292, "volume": 237995.0}, {"date": "1999-11-04", "close": 4.98168, "volume": 178369.0}, {"date": "1999-11-05", "close": 4.94208, "volume": 147543.0}, {"date": "1999-11-08", "close": 4.90248, "volume": 228308.0}, {"date": "1999-11-09", "close": 4.9104, "volume": 541107.0}, {"date": "1999-11-10", "close": 5.0292, "volume": 302215.0}, {"date": "1999-11-11", "close": 5.066424, "volume": 324997.0}, {"date": "1999-11-12", "close": 5.12424, "volume": 264302.0}, {"date": "1999-11-15", "close": 5.12424, "volume": 964886.0}, {"date": "1999-11-16", "close": 5.00544, "volume": 322804.0}, {"date": "1999-11-17", "close": 5.00544, "volume": 1069367.0}, {"date": "1999-11-18", "close": 5.00544, "volume": 643441.0}, {"date": "1999-11-19", "close": 5.10048, "volume": 1152107.0}, {"date": "1999-11-22", "close": 5.05296, "volume": 472758.0}, {"date": "1999-11-23", "close": 5.17968, "volume": 1599509.0}, {"date": "1999-11-24", "close": 5.20344, "volume": 196821.0}, {"date": "1999-11-25", "close": 5.3064, "volume": 755194.0}, {"date": "1999-11-26", "close": 5.37768, "volume": 714717.0}, {"date": "1999-11-29", "close": 5.29056, "volume": 276139.0}, {"date": "1999-11-30", "close": 5.233536, "volume": 181902.0}, {"date": "1999-12-01", "close": 5.205816, "volume": 159451.0}, {"date": "1999-12-02", "close": 5.27472, "volume": 205518.0}, {"date": "1999-12-03", "close": 5.35392, "volume": 670923.0}, {"date": "1999-12-06", "close": 5.48064, "volume": 1162720.0}, {"date": "1999-12-07", "close": 5.5044, "volume": 606672.0}, {"date": "1999-12-08", "close": 5.48064, "volume": 372441.0}, {"date": "1999-12-09", "close": 5.48064, "volume": 261136.0}, {"date": "1999-12-10", "close": 5.4252, "volume": 164975.0}, {"date": "1999-12-13", "close": 5.4252, "volume": 247405.0}, {"date": "1999-12-14", "close": 5.4252, "volume": 903508.0}, {"date": "1999-12-15", "close": 5.4252, "volume": 403466.0}, {"date": "1999-12-16", "close": 5.55192, "volume": 343395.0}, {"date": "1999-12-17", "close": 5.68656, "volume": 276774.0}, {"date": "1999-12-20", "close": 5.67072, "volume": 228218.0}, {"date": "1999-12-21", "close": 5.67072, "volume": 411778.0}, {"date": "1999-12-22", "close": 5.7024, "volume": 459893.0}, {"date": "1999-12-23", "close": 5.7816, "volume": 339379.0}, {"date": "1999-12-24", "close": 5.81328, "volume": 46068.0}, {"date": "1999-12-27", "close": 5.81328, "volume": null}, {"date": "1999-12-28", "close": 5.81328, "volume": null}, {"date": "1999-12-29", "close": 5.84496, "volume": 69614.0}, {"date": "1999-12-30", "close": 5.85288, "volume": 94115.0}, {"date": "1999-12-31", "close": 5.85288, "volume": null}, {"date": "2000-01-03", "close": 5.85288, "volume": null}, {"date": "2000-01-04", "close": 5.60736, "volume": 912269.0}, {"date": "2000-01-05", "close": 5.4252, "volume": 336145.0}, {"date": "2000-01-06", "close": 5.315904, "volume": 330756.0}, {"date": "2000-01-07", "close": 5.4252, "volume": 209322.0}, {"date": "2000-01-10", "close": 5.51232, "volume": 342907.0}, {"date": "2000-01-11", "close": 5.44896, "volume": 376527.0}, {"date": "2000-01-12", "close": 5.33808, "volume": 646145.0}, {"date": "2000-01-13", "close": 5.2272, "volume": 262241.0}, {"date": "2000-01-14", "close": 5.305608, "volume": 774081.0}, {"date": "2000-01-17", "close": 5.346, "volume": 293957.0}, {"date": "2000-01-18", "close": 5.33016, "volume": 598324.0}, {"date": "2000-01-19", "close": 5.25888, "volume": 459220.0}, {"date": "2000-01-20", "close": 5.16384, "volume": 779846.0}, {"date": "2000-01-21", "close": 5.148, "volume": 130172.0}, {"date": "2000-01-24", "close": 5.148, "volume": 123583.0}, {"date": "2000-01-25", "close": 5.2272, "volume": 1243639.0}, {"date": "2000-01-26", "close": 5.2272, "volume": null}, {"date": "2000-01-27", "close": 5.15592, "volume": 879880.0}, {"date": "2000-01-28", "close": 5.148792, "volume": 475952.0}, {"date": "2000-01-31", "close": 5.16384, "volume": 319600.0}, {"date": "2000-02-01", "close": 5.19552, "volume": 344976.0}, {"date": "2000-02-02", "close": 5.148, "volume": 250782.0}, {"date": "2000-02-03", "close": 5.1084, "volume": 211407.0}, {"date": "2000-02-07", "close": 5.148, "volume": 137472.0}, {"date": "2000-02-08", "close": 5.11632, "volume": 459865.0}, {"date": "2000-02-09", "close": 5.148, "volume": 658000.0}, {"date": "2000-02-10", "close": 5.1876, "volume": 396082.0}, {"date": "2000-02-11", "close": 5.2668, "volume": 492318.0}, {"date": "2000-02-14", "close": 5.220072, "volume": 594297.0}, {"date": "2000-02-16", "close": 5.8608, "volume": 6445905.0}, {"date": "2000-02-17", "close": 5.885352, "volume": 1520836.0}, {"date": "2000-02-21", "close": 5.73408, "volume": 827662.0}, {"date": "2000-02-23", "close": 5.742, "volume": 1235005.0}, {"date": "2000-02-24", "close": 5.5836, "volume": 3235610.0}, {"date": "2000-02-25", "close": 5.55984, "volume": 686107.0}, {"date": "2000-02-28", "close": 5.4252, "volume": 272609.0}, {"date": "2000-02-29", "close": 5.36976, "volume": 846155.0}, {"date": "2000-03-01", "close": 5.44896, "volume": 2332720.0}, {"date": "2000-03-02", "close": 5.48064, "volume": 626125.0}, {"date": "2000-03-03", "close": 5.36976, "volume": 2681124.0}, {"date": "2000-03-06", "close": 5.40936, "volume": 483400.0}, {"date": "2000-03-07", "close": 5.63112, "volume": 1590362.0}, {"date": "2000-03-08", "close": 5.55984, "volume": 2330234.0}, {"date": "2000-03-09", "close": 5.544, "volume": 9041268.0}, {"date": "2000-03-13", "close": 5.445792, "volume": 568408.0}, {"date": "2000-03-14", "close": 5.31432, "volume": 2048976.0}, {"date": "2000-03-15", "close": 5.2272, "volume": 1609398.0}, {"date": "2000-03-16", "close": 5.35392, "volume": 4675514.0}, {"date": "2000-03-17", "close": 5.4648, "volume": 369429.0}, {"date": "2000-03-20", "close": 5.5044, "volume": 434433.0}, {"date": "2000-03-21", "close": 5.60736, "volume": 1283314.0}, {"date": "2000-03-22", "close": 5.86872, "volume": 1712229.0}, {"date": "2000-03-23", "close": 5.9004, "volume": 2522082.0}, {"date": "2000-03-24", "close": 6.053256, "volume": 2051131.0}, {"date": "2000-03-27", "close": 5.92416, "volume": 633660.0}, {"date": "2000-03-28", "close": 5.95584, "volume": 1590679.0}, {"date": "2000-03-29", "close": 5.97168, "volume": 942236.0}, {"date": "2000-03-30", "close": 5.95584, "volume": 1275402.0}, {"date": "2000-03-31", "close": 5.860008, "volume": 1777663.0}, {"date": "2000-04-03", "close": 6.0192, "volume": 2176914.0}, {"date": "2000-04-04", "close": 6.07464, "volume": 922633.0}, {"date": "2000-04-05", "close": 5.98752, "volume": 1153617.0}, {"date": "2000-04-06", "close": 6.12216, "volume": 425583.0}, {"date": "2000-04-07", "close": 6.237, "volume": 981313.0}, {"date": "2000-04-10", "close": 6.39144, "volume": 710121.0}, {"date": "2000-04-11", "close": 6.32016, "volume": 338895.0}, {"date": "2000-04-12", "close": 6.20928, "volume": 355322.0}, {"date": "2000-04-13", "close": 6.07464, "volume": 646465.0}, {"date": "2000-04-14", "close": 6.0192, "volume": 574059.0}, {"date": "2000-04-17", "close": 5.6232, "volume": 729288.0}, {"date": "2000-04-18", "close": 5.73408, "volume": 2575876.0}, {"date": "2000-04-19", "close": 5.72616, "volume": 1307086.0}, {"date": "2000-04-20", "close": 5.742, "volume": 2374095.0}, {"date": "2000-04-26", "close": 5.71824, "volume": 572980.0}, {"date": "2000-04-27", "close": 5.67072, "volume": 181997.0}, {"date": "2000-04-28", "close": 5.69448, "volume": 765524.0}, {"date": "2000-05-01", "close": 5.5836, "volume": 478016.0}, {"date": "2000-05-02", "close": 5.681016, "volume": 123894.0}, {"date": "2000-05-03", "close": 5.63904, "volume": 416989.0}, {"date": "2000-05-04", "close": 5.53608, "volume": 593265.0}, {"date": "2000-05-05", "close": 5.63904, "volume": 540734.0}, {"date": "2000-05-08", "close": 5.68656, "volume": 1406042.0}, {"date": "2000-05-09", "close": 5.63904, "volume": 2486482.0}, {"date": "2000-05-10", "close": 5.544, "volume": 2556697.0}, {"date": "2000-05-11", "close": 5.49648, "volume": 2026446.0}, {"date": "2000-05-12", "close": 5.544, "volume": 1130319.0}, {"date": "2000-05-15", "close": 5.40936, "volume": 785920.0}, {"date": "2000-05-16", "close": 5.35392, "volume": 137602.0}, {"date": "2000-05-17", "close": 5.16384, "volume": 793610.0}, {"date": "2000-05-18", "close": 5.1876, "volume": 302097.0}, {"date": "2000-05-19", "close": 4.97376, "volume": 966073.0}, {"date": "2000-05-22", "close": 4.95792, "volume": 703990.0}, {"date": "2000-05-23", "close": 5.02128, "volume": 237460.0}, {"date": "2000-05-24", "close": 4.9104, "volume": 525537.0}, {"date": "2000-05-25", "close": 4.89456, "volume": 900229.0}, {"date": "2000-05-26", "close": 4.89456, "volume": 461074.0}, {"date": "2000-05-29", "close": 4.8708, "volume": 267049.0}, {"date": "2000-05-31", "close": 4.83912, "volume": 134398.0}, {"date": "2000-06-01", "close": 4.75992, "volume": 365701.0}, {"date": "2000-06-02", "close": 4.89456, "volume": 279715.0}, {"date": "2000-06-05", "close": 4.95, "volume": 528787.0}, {"date": "2000-06-06", "close": 5.0688, "volume": 197992.0}, {"date": "2000-06-07", "close": 5.11632, "volume": 204048.0}, {"date": "2000-06-08", "close": 4.95792, "volume": 89946.0}, {"date": "2000-06-09", "close": 4.95, "volume": 96383.0}, {"date": "2000-06-13", "close": 4.93416, "volume": 993029.0}, {"date": "2000-06-14", "close": 4.7916, "volume": 485927.0}, {"date": "2000-06-15", "close": 4.69656, "volume": 1744821.0}, {"date": "2000-06-16", "close": 4.72824, "volume": 417053.0}, {"date": "2000-06-19", "close": 4.7124, "volume": 1104838.0}, {"date": "2000-06-20", "close": 4.68072, "volume": 412633.0}, {"date": "2000-06-21", "close": 4.68864, "volume": 99225.0}, {"date": "2000-06-22", "close": 4.60152, "volume": 379117.0}, {"date": "2000-06-23", "close": 4.53816, "volume": 722501.0}, {"date": "2000-06-26", "close": 4.54608, "volume": 501817.0}, {"date": "2000-06-27", "close": 4.53024, "volume": 344231.0}, {"date": "2000-06-28", "close": 4.56192, "volume": 942239.0}, {"date": "2000-06-29", "close": 4.6728, "volume": 1006788.0}, {"date": "2000-06-30", "close": 4.6728, "volume": 1064726.0}, {"date": "2000-07-03", "close": 4.554, "volume": 658601.0}, {"date": "2000-07-04", "close": 4.5144, "volume": 1357715.0}, {"date": "2000-07-05", "close": 4.45104, "volume": 3131261.0}, {"date": "2000-07-06", "close": 4.3956, "volume": 3324693.0}, {"date": "2000-07-07", "close": 4.57776, "volume": 1516242.0}, {"date": "2000-07-10", "close": 4.719528, "volume": 1136885.0}, {"date": "2000-07-11", "close": 4.70052, "volume": 659593.0}, {"date": "2000-07-12", "close": 4.80744, "volume": 789014.0}, {"date": "2000-07-13", "close": 4.68072, "volume": 826239.0}, {"date": "2000-07-14", "close": 4.68072, "volume": 250842.0}, {"date": "2000-07-17", "close": 4.6728, "volume": 641828.0}, {"date": "2000-07-18", "close": 4.76784, "volume": 1253652.0}, {"date": "2000-07-19", "close": 4.7124, "volume": 1226350.0}, {"date": "2000-07-20", "close": 4.752, "volume": 1446076.0}, {"date": "2000-07-21", "close": 4.68072, "volume": 551919.0}, {"date": "2000-07-24", "close": 4.60152, "volume": 1139968.0}, {"date": "2000-07-25", "close": 4.554, "volume": 416693.0}, {"date": "2000-07-26", "close": 4.52232, "volume": 932510.0}, {"date": "2000-07-27", "close": 4.45104, "volume": 764958.0}, {"date": "2000-07-28", "close": 4.4352, "volume": 1510729.0}, {"date": "2000-07-31", "close": 4.4352, "volume": 703593.0}, {"date": "2000-08-01", "close": 4.49856, "volume": 808034.0}, {"date": "2000-08-02", "close": 4.5144, "volume": 445677.0}, {"date": "2000-08-03", "close": 4.4352, "volume": 563048.0}, {"date": "2000-08-04", "close": 4.4748, "volume": 242884.0}, {"date": "2000-08-07", "close": 4.56984, "volume": 197902.0}, {"date": "2000-08-08", "close": 4.60944, "volume": 311787.0}, {"date": "2000-08-09", "close": 4.61736, "volume": 196910.0}, {"date": "2000-08-10", "close": 4.60944, "volume": 152444.0}, {"date": "2000-08-11", "close": 4.56984, "volume": 308751.0}, {"date": "2000-08-14", "close": 4.61736, "volume": 326756.0}, {"date": "2000-08-15", "close": 4.45104, "volume": 2046210.0}, {"date": "2000-08-16", "close": 4.37184, "volume": 1992414.0}, {"date": "2000-08-17", "close": 4.33224, "volume": 1456797.0}, {"date": "2000-08-18", "close": 4.29264, "volume": 2414391.0}, {"date": "2000-08-21", "close": 4.2372, "volume": 1076370.0}, {"date": "2000-08-22", "close": 4.1976, "volume": 1549660.0}, {"date": "2000-08-23", "close": 4.1184, "volume": 1557525.0}, {"date": "2000-08-24", "close": 4.0392, "volume": 2554631.0}, {"date": "2000-08-25", "close": 3.89664, "volume": 2273330.0}, {"date": "2000-08-28", "close": 4.08672, "volume": 3962807.0}, {"date": "2000-08-29", "close": 4.07088, "volume": 2237289.0}, {"date": "2000-08-30", "close": 3.91248, "volume": 2936053.0}, {"date": "2000-08-31", "close": 3.823776, "volume": 1102388.0}, {"date": "2000-09-01", "close": 3.70656, "volume": 3561652.0}, {"date": "2000-09-04", "close": 3.87288, "volume": 1098261.0}, {"date": "2000-09-05", "close": 3.82536, "volume": 1012081.0}, {"date": "2000-09-06", "close": 3.83328, "volume": 1106080.0}, {"date": "2000-09-07", "close": 3.762, "volume": 1064260.0}, {"date": "2000-09-08", "close": 3.78576, "volume": 452018.0}, {"date": "2000-09-11", "close": 3.8808, "volume": 1720689.0}, {"date": "2000-09-12", "close": 3.96792, "volume": 897999.0}, {"date": "2000-09-13", "close": 3.83328, "volume": 1233753.0}, {"date": "2000-09-14", "close": 3.9204, "volume": 328801.0}, {"date": "2000-09-15", "close": 3.87288, "volume": 155915.0}, {"date": "2000-09-18", "close": 3.762, "volume": 196524.0}, {"date": "2000-09-19", "close": 3.6828, "volume": 1287457.0}, {"date": "2000-09-20", "close": 3.61944, "volume": 681301.0}, {"date": "2000-09-21", "close": 3.61152, "volume": 1650222.0}, {"date": "2000-09-22", "close": 3.4848, "volume": 1088155.0}, {"date": "2000-09-25", "close": 3.564, "volume": 338004.0}, {"date": "2000-09-26", "close": 3.6036, "volume": 884629.0}, {"date": "2000-09-27", "close": 3.66696, "volume": 1443864.0}, {"date": "2000-09-28", "close": 3.7224, "volume": 243366.0}, {"date": "2000-09-29", "close": 3.63528, "volume": 428582.0}, {"date": "2000-10-02", "close": 3.46896, "volume": 568059.0}, {"date": "2000-10-03", "close": 3.4848, "volume": 740934.0}, {"date": "2000-10-04", "close": 3.38184, "volume": 116057.0}, {"date": "2000-10-05", "close": 3.31056, "volume": 2897207.0}, {"date": "2000-10-06", "close": 3.3264, "volume": 3106499.0}, {"date": "2000-10-09", "close": 3.3264, "volume": 710321.0}, {"date": "2000-10-10", "close": 3.34224, "volume": 326379.0}, {"date": "2000-10-11", "close": 3.23928, "volume": 1519535.0}, {"date": "2000-10-12", "close": 3.19968, "volume": 1858611.0}, {"date": "2000-10-13", "close": 3.168, "volume": 1013994.0}, {"date": "2000-10-16", "close": 3.19176, "volume": 1062230.0}, {"date": "2000-10-17", "close": 3.2076, "volume": 2161422.0}, {"date": "2000-10-18", "close": 3.33432, "volume": 368753.0}, {"date": "2000-10-19", "close": 3.31848, "volume": 297294.0}, {"date": "2000-10-20", "close": 3.5244, "volume": 623621.0}, {"date": "2000-10-23", "close": 3.53232, "volume": 546237.0}, {"date": "2000-10-24", "close": 3.54816, "volume": 350183.0}, {"date": "2000-10-25", "close": 3.564, "volume": 645768.0}, {"date": "2000-10-26", "close": 3.53628, "volume": 1267783.0}, {"date": "2000-10-27", "close": 3.6432, "volume": 5037826.0}, {"date": "2000-10-30", "close": 3.564, "volume": 1156953.0}, {"date": "2000-10-31", "close": 3.4056, "volume": 847357.0}, {"date": "2000-11-01", "close": 3.34224, "volume": 604028.0}, {"date": "2000-11-02", "close": 3.37392, "volume": 300270.0}, {"date": "2000-11-03", "close": 3.42936, "volume": 488723.0}, {"date": "2000-11-06", "close": 3.53232, "volume": 963090.0}, {"date": "2000-11-07", "close": 3.55608, "volume": 1243516.0}, {"date": "2000-11-08", "close": 3.54816, "volume": 1093763.0}, {"date": "2000-11-09", "close": 3.6036, "volume": 1849673.0}, {"date": "2000-11-10", "close": 3.51648, "volume": 1375812.0}, {"date": "2000-11-13", "close": 3.43728, "volume": 423335.0}, {"date": "2000-11-14", "close": 3.45312, "volume": 1601518.0}, {"date": "2000-11-15", "close": 3.5244, "volume": 986347.0}, {"date": "2000-11-16", "close": 3.54024, "volume": 2128953.0}, {"date": "2000-11-17", "close": 3.55212, "volume": 1077542.0}, {"date": "2000-11-20", "close": 3.5244, "volume": 1325467.0}, {"date": "2000-11-21", "close": 3.54024, "volume": 996058.0}, {"date": "2000-11-22", "close": 3.5244, "volume": 3019193.0}, {"date": "2000-11-23", "close": 3.4452, "volume": 1932324.0}, {"date": "2000-11-24", "close": 3.4452, "volume": 1481677.0}, {"date": "2000-11-27", "close": 3.43728, "volume": 943463.0}, {"date": "2000-11-28", "close": 3.5244, "volume": 1314247.0}, {"date": "2000-11-29", "close": 3.50856, "volume": 4191581.0}, {"date": "2000-11-30", "close": 3.46896, "volume": 2036064.0}, {"date": "2000-12-01", "close": 3.4056, "volume": 1601760.0}, {"date": "2000-12-04", "close": 3.43728, "volume": 144926.0}, {"date": "2000-12-05", "close": 3.4848, "volume": 190114.0}, {"date": "2000-12-06", "close": 3.4848, "volume": 131256.0}, {"date": "2000-12-07", "close": 3.47688, "volume": 11408.0}, {"date": "2000-12-08", "close": 3.46104, "volume": 2322170.0}, {"date": "2000-12-11", "close": 3.50064, "volume": 414213.0}, {"date": "2000-12-12", "close": 3.54024, "volume": 1103665.0}, {"date": "2000-12-13", "close": 3.41352, "volume": 893231.0}, {"date": "2000-12-14", "close": 3.33432, "volume": 420976.0}, {"date": "2000-12-15", "close": 3.27096, "volume": 147519.0}, {"date": "2000-12-18", "close": 3.22344, "volume": 593141.0}, {"date": "2000-12-19", "close": 3.23928, "volume": 225040.0}, {"date": "2000-12-20", "close": 3.25512, "volume": 181293.0}, {"date": "2000-12-21", "close": 3.168, "volume": 248573.0}, {"date": "2000-12-22", "close": 3.07296, "volume": 552580.0}, {"date": "2000-12-27", "close": 2.937528, "volume": 723157.0}, {"date": "2000-12-28", "close": 3.0096, "volume": 434019.0}, {"date": "2000-12-29", "close": 3.05712, "volume": 194141.0}, {"date": "2001-01-02", "close": 2.98584, "volume": 566770.0}, {"date": "2001-01-03", "close": 2.90664, "volume": 521552.0}, {"date": "2001-01-04", "close": 2.97792, "volume": 2026158.0}, {"date": "2001-01-05", "close": 3.0888, "volume": 721667.0}, {"date": "2001-01-08", "close": 3.0888, "volume": 1129929.0}, {"date": "2001-01-09", "close": 3.1284, "volume": 1449577.0}, {"date": "2001-01-10", "close": 3.06504, "volume": 1322396.0}, {"date": "2001-01-11", "close": 3.0888, "volume": 1824731.0}, {"date": "2001-01-12", "close": 3.22344, "volume": 3349824.0}, {"date": "2001-01-15", "close": 3.33432, "volume": 2653981.0}, {"date": "2001-01-16", "close": 3.4056, "volume": 1842287.0}, {"date": "2001-01-17", "close": 3.47688, "volume": 3529422.0}, {"date": "2001-01-18", "close": 3.54024, "volume": 1077605.0}, {"date": "2001-01-19", "close": 3.61152, "volume": 1881609.0}, {"date": "2001-01-22", "close": 3.7224, "volume": 1485155.0}, {"date": "2001-01-23", "close": 3.65112, "volume": 1215179.0}, {"date": "2001-01-24", "close": 3.50856, "volume": 797313.0}, {"date": "2001-01-25", "close": 3.43728, "volume": 931327.0}, {"date": "2001-01-29", "close": 3.50856, "volume": 166390.0}, {"date": "2001-01-30", "close": 3.564, "volume": 1951903.0}, {"date": "2001-01-31", "close": 3.6432, "volume": 1979581.0}, {"date": "2001-02-01", "close": 3.66696, "volume": 1736833.0}, {"date": "2001-02-02", "close": 3.6432, "volume": 741615.0}, {"date": "2001-02-05", "close": 3.47688, "volume": 317182.0}, {"date": "2001-02-06", "close": 3.45312, "volume": 255082.0}, {"date": "2001-02-07", "close": 3.42144, "volume": 1376585.0}, {"date": "2001-02-08", "close": 3.43728, "volume": 2159607.0}, {"date": "2001-02-09", "close": 3.55608, "volume": 787514.0}, {"date": "2001-02-12", "close": 3.58776, "volume": 1838111.0}, {"date": "2001-02-13", "close": 3.564, "volume": 1824361.0}, {"date": "2001-02-14", "close": 3.45312, "volume": 254649.0}, {"date": "2001-02-15", "close": 3.2868, "volume": 1103207.0}, {"date": "2001-02-16", "close": 3.29472, "volume": 717102.0}, {"date": "2001-02-19", "close": 3.31848, "volume": 203311.0}, {"date": "2001-02-20", "close": 3.4056, "volume": 1308264.0}, {"date": "2001-02-21", "close": 3.3264, "volume": 574981.0}, {"date": "2001-02-22", "close": 3.27888, "volume": 950645.0}, {"date": "2001-02-23", "close": 3.366, "volume": 263417.0}, {"date": "2001-02-26", "close": 3.41352, "volume": 761972.0}, {"date": "2001-02-27", "close": 3.3264, "volume": 401210.0}, {"date": "2001-02-28", "close": 3.29472, "volume": 648199.0}, {"date": "2001-03-01", "close": 3.366, "volume": 94631.0}, {"date": "2001-03-02", "close": 3.366, "volume": 852499.0}, {"date": "2001-03-05", "close": 3.43728, "volume": 558891.0}, {"date": "2001-03-06", "close": 3.5244, "volume": 950694.0}, {"date": "2001-03-07", "close": 3.8808, "volume": 1810009.0}, {"date": "2001-03-08", "close": 3.79368, "volume": 339043.0}, {"date": "2001-03-09", "close": 3.83328, "volume": 474393.0}, {"date": "2001-03-12", "close": 3.79368, "volume": 595241.0}, {"date": "2001-03-13", "close": 3.7224, "volume": 376176.0}, {"date": "2001-03-14", "close": 3.97584, "volume": 1422655.0}, {"date": "2001-03-15", "close": 4.06296, "volume": 474409.0}, {"date": "2001-03-16", "close": 4.14216, "volume": 2656275.0}, {"date": "2001-03-19", "close": 4.03128, "volume": 976359.0}, {"date": "2001-03-20", "close": 4.15008, "volume": 587384.0}, {"date": "2001-03-21", "close": 4.01544, "volume": 1396677.0}, {"date": "2001-03-22", "close": 3.8412, "volume": 2546371.0}, {"date": "2001-03-23", "close": 3.8808, "volume": 1989470.0}, {"date": "2001-03-26", "close": 3.81744, "volume": 898095.0}, {"date": "2001-03-27", "close": 3.76992, "volume": 3269264.0}, {"date": "2001-03-28", "close": 3.83328, "volume": 1643665.0}, {"date": "2001-03-29", "close": 3.89664, "volume": 1691399.0}, {"date": "2001-03-30", "close": 3.8016, "volume": 10068181.0}, {"date": "2001-04-02", "close": 3.88872, "volume": 3281340.0}, {"date": "2001-04-03", "close": 3.92832, "volume": 5655886.0}, {"date": "2001-04-04", "close": 3.86496, "volume": 922173.0}, {"date": "2001-04-05", "close": 3.930696, "volume": 2668359.0}, {"date": "2001-04-06", "close": 3.86496, "volume": 4909715.0}, {"date": "2001-04-09", "close": 3.8016, "volume": 853572.0}, {"date": "2001-04-10", "close": 3.761208, "volume": 682321.0}, {"date": "2001-04-11", "close": 3.74616, "volume": 1926761.0}, {"date": "2001-04-12", "close": 3.71448, "volume": 822499.0}, {"date": "2001-04-17", "close": 3.733488, "volume": 397182.0}, {"date": "2001-04-18", "close": 3.8808, "volume": 841554.0}, {"date": "2001-04-19", "close": 4.05504, "volume": 1891510.0}, {"date": "2001-04-20", "close": 4.08672, "volume": 1237242.0}, {"date": "2001-04-23", "close": 4.02336, "volume": 465922.0}, {"date": "2001-04-24", "close": 4.10256, "volume": 1131173.0}, {"date": "2001-04-26", "close": 4.10256, "volume": 1060208.0}, {"date": "2001-04-27", "close": 4.11048, "volume": 701548.0}, {"date": "2001-04-30", "close": 4.17384, "volume": 1388197.0}, {"date": "2001-05-01", "close": 4.14216, "volume": 1444210.0}, {"date": "2001-05-02", "close": 4.07088, "volume": 696231.0}, {"date": "2001-05-03", "close": 3.98376, "volume": 1014240.0}, {"date": "2001-05-04", "close": 3.8808, "volume": 1086196.0}, {"date": "2001-05-07", "close": 3.94416, "volume": 1986813.0}, {"date": "2001-05-08", "close": 3.81744, "volume": 1085068.0}, {"date": "2001-05-09", "close": 3.838824, "volume": 205708.0}, {"date": "2001-05-10", "close": 3.92832, "volume": 921586.0}, {"date": "2001-05-11", "close": 3.98376, "volume": 387426.0}, {"date": "2001-05-14", "close": 3.88872, "volume": 978846.0}, {"date": "2001-05-15", "close": 3.88872, "volume": 965527.0}, {"date": "2001-05-16", "close": 3.81744, "volume": 507837.0}, {"date": "2001-05-17", "close": 3.762, "volume": 1830942.0}, {"date": "2001-05-18", "close": 3.74616, "volume": 441841.0}, {"date": "2001-05-21", "close": 3.84912, "volume": 215264.0}, {"date": "2001-05-22", "close": 3.8016, "volume": 1252427.0}, {"date": "2001-05-23", "close": 3.63528, "volume": 1830189.0}, {"date": "2001-05-24", "close": 3.62736, "volume": 469674.0}, {"date": "2001-05-25", "close": 3.61944, "volume": 609318.0}, {"date": "2001-05-28", "close": 3.65112, "volume": 405626.0}, {"date": "2001-05-29", "close": 3.564, "volume": 479660.0}, {"date": "2001-05-30", "close": 3.4848, "volume": 511157.0}, {"date": "2001-05-31", "close": 3.498264, "volume": 503551.0}, {"date": "2001-06-01", "close": 3.46896, "volume": 1081957.0}, {"date": "2001-06-04", "close": 3.53232, "volume": 428255.0}, {"date": "2001-06-05", "close": 3.65112, "volume": 1045196.0}, {"date": "2001-06-06", "close": 3.63528, "volume": 1190723.0}, {"date": "2001-06-07", "close": 3.57984, "volume": 341985.0}, {"date": "2001-06-08", "close": 3.61152, "volume": 639563.0}, {"date": "2001-06-12", "close": 3.50856, "volume": 853018.0}, {"date": "2001-06-13", "close": 3.4848, "volume": 815399.0}, {"date": "2001-06-14", "close": 3.4452, "volume": 1067457.0}, {"date": "2001-06-15", "close": 3.4848, "volume": 509117.0}, {"date": "2001-06-18", "close": 3.43728, "volume": 638855.0}, {"date": "2001-06-19", "close": 3.366, "volume": 1268172.0}, {"date": "2001-06-20", "close": 3.41352, "volume": 854768.0}, {"date": "2001-06-21", "close": 3.404808, "volume": 362383.0}, {"date": "2001-06-22", "close": 3.4452, "volume": 427162.0}, {"date": "2001-06-25", "close": 3.4056, "volume": 437307.0}, {"date": "2001-06-26", "close": 3.4452, "volume": 1351755.0}, {"date": "2001-06-27", "close": 3.4056, "volume": 1505044.0}, {"date": "2001-06-28", "close": 3.45312, "volume": 631937.0}, {"date": "2001-06-29", "close": 3.61152, "volume": 2407840.0}, {"date": "2001-07-02", "close": 3.43728, "volume": 1039859.0}, {"date": "2001-07-03", "close": 3.4848, "volume": 586654.0}, {"date": "2001-07-04", "close": 3.377088, "volume": 1746157.0}, {"date": "2001-07-05", "close": 3.3264, "volume": 816152.0}, {"date": "2001-07-06", "close": 3.31056, "volume": 1073039.0}, {"date": "2001-07-09", "close": 3.2472, "volume": 1047159.0}, {"date": "2001-07-10", "close": 3.34224, "volume": 518082.0}, {"date": "2001-07-11", "close": 3.244824, "volume": 394967.0}, {"date": "2001-07-12", "close": 3.2868, "volume": 878999.0}, {"date": "2001-07-13", "close": 3.26304, "volume": 282341.0}, {"date": "2001-07-16", "close": 3.172752, "volume": 632559.0}, {"date": "2001-07-17", "close": 3.2472, "volume": 1467433.0}, {"date": "2001-07-18", "close": 3.22344, "volume": 435871.0}, {"date": "2001-07-19", "close": 3.23136, "volume": 221864.0}, {"date": "2001-07-20", "close": 3.21552, "volume": 651361.0}, {"date": "2001-07-23", "close": 3.21552, "volume": 514948.0}, {"date": "2001-07-24", "close": 3.22344, "volume": 480657.0}, {"date": "2001-07-25", "close": 3.2868, "volume": 684484.0}, {"date": "2001-07-26", "close": 3.38184, "volume": 545299.0}, {"date": "2001-07-27", "close": 3.381048, "volume": 425602.0}, {"date": "2001-07-30", "close": 3.4056, "volume": 310197.0}, {"date": "2001-07-31", "close": 3.470544, "volume": 443593.0}, {"date": "2001-08-01", "close": 3.49272, "volume": 514128.0}, {"date": "2001-08-02", "close": 3.436488, "volume": 928005.0}, {"date": "2001-08-03", "close": 3.377088, "volume": 1267715.0}, {"date": "2001-08-06", "close": 3.37392, "volume": 1041713.0}, {"date": "2001-08-07", "close": 3.34224, "volume": 714634.0}, {"date": "2001-08-08", "close": 3.3264, "volume": 1477015.0}, {"date": "2001-08-09", "close": 3.366, "volume": 2474307.0}, {"date": "2001-08-10", "close": 3.38976, "volume": 176710.0}, {"date": "2001-08-13", "close": 3.4056, "volume": 585595.0}, {"date": "2001-08-14", "close": 3.4056, "volume": 1615337.0}, {"date": "2001-08-15", "close": 3.3264, "volume": 947698.0}, {"date": "2001-08-16", "close": 3.293928, "volume": 354872.0}, {"date": "2001-08-17", "close": 3.31848, "volume": 873574.0}, {"date": "2001-08-20", "close": 3.27096, "volume": 668096.0}, {"date": "2001-08-21", "close": 3.31056, "volume": 228471.0}, {"date": "2001-08-22", "close": 3.2868, "volume": 1495591.0}, {"date": "2001-08-23", "close": 3.26304, "volume": 903476.0}, {"date": "2001-08-24", "close": 3.3264, "volume": 1154361.0}, {"date": "2001-08-27", "close": 3.35016, "volume": 657496.0}, {"date": "2001-08-28", "close": 3.27888, "volume": 379669.0}, {"date": "2001-08-29", "close": 3.29472, "volume": 414218.0}, {"date": "2001-08-30", "close": 3.31848, "volume": 1428952.0}, {"date": "2001-08-31", "close": 3.25512, "volume": 830024.0}, {"date": "2001-09-03", "close": 3.23136, "volume": 525638.0}, {"date": "2001-09-04", "close": 3.332736, "volume": 568021.0}, {"date": "2001-09-05", "close": 3.22344, "volume": 760196.0}, {"date": "2001-09-06", "close": 3.18384, "volume": 3651984.0}, {"date": "2001-09-10", "close": 3.15216, "volume": 555064.0}, {"date": "2001-09-11", "close": 3.07296, "volume": 1541244.0}, {"date": "2001-09-12", "close": 2.90664, "volume": 1177056.0}, {"date": "2001-09-13", "close": 2.93832, "volume": 1777384.0}, {"date": "2001-09-14", "close": 2.93832, "volume": 2206837.0}, {"date": "2001-09-17", "close": 2.9304, "volume": 1887880.0}, {"date": "2001-09-18", "close": 2.94624, "volume": 1069241.0}, {"date": "2001-09-19", "close": 3.000096, "volume": 562672.0}, {"date": "2001-09-20", "close": 3.04128, "volume": 1516288.0}, {"date": "2001-09-21", "close": 2.99376, "volume": 1987808.0}, {"date": "2001-09-24", "close": 2.94624, "volume": 1481838.0}, {"date": "2001-09-25", "close": 3.0096, "volume": 2698080.0}, {"date": "2001-09-26", "close": 2.990592, "volume": 572446.0}, {"date": "2001-09-27", "close": 2.9304, "volume": 1646662.0}, {"date": "2001-09-28", "close": 2.87496, "volume": 1650601.0}, {"date": "2001-10-01", "close": 2.77992, "volume": 1168716.0}, {"date": "2001-10-02", "close": 2.86704, "volume": 937668.0}, {"date": "2001-10-03", "close": 2.84328, "volume": 450859.0}, {"date": "2001-10-04", "close": 2.92248, "volume": 689405.0}, {"date": "2001-10-05", "close": 2.94624, "volume": 836515.0}, {"date": "2001-10-08", "close": 2.89872, "volume": 468307.0}, {"date": "2001-10-09", "close": 2.85912, "volume": 1961617.0}, {"date": "2001-10-10", "close": 2.83536, "volume": 824423.0}, {"date": "2001-10-11", "close": 2.86704, "volume": 1837266.0}, {"date": "2001-10-12", "close": 2.85912, "volume": 1002697.0}, {"date": "2001-10-15", "close": 2.796552, "volume": 613494.0}, {"date": "2001-10-16", "close": 2.794176, "volume": 2459473.0}, {"date": "2001-10-17", "close": 2.83536, "volume": 1261761.0}, {"date": "2001-10-18", "close": 2.846448, "volume": 1259333.0}, {"date": "2001-10-19", "close": 2.75616, "volume": 671857.0}, {"date": "2001-10-22", "close": 2.772, "volume": 248926.0}, {"date": "2001-10-23", "close": 2.722104, "volume": 528080.0}, {"date": "2001-10-24", "close": 2.70072, "volume": 554292.0}, {"date": "2001-10-25", "close": 2.8116, "volume": 669611.0}, {"date": "2001-10-26", "close": 2.81952, "volume": 244010.0}, {"date": "2001-10-29", "close": 3.0096, "volume": 2041823.0}, {"date": "2001-10-30", "close": 2.89872, "volume": 324795.0}, {"date": "2001-10-31", "close": 2.99376, "volume": 1195388.0}, {"date": "2001-11-01", "close": 2.952576, "volume": 262429.0}, {"date": "2001-11-02", "close": 3.00168, "volume": 500010.0}, {"date": "2001-11-05", "close": 2.991384, "volume": 282437.0}, {"date": "2001-11-06", "close": 3.083256, "volume": 974592.0}, {"date": "2001-11-07", "close": 2.97792, "volume": 3847429.0}, {"date": "2001-11-08", "close": 2.99376, "volume": 685125.0}, {"date": "2001-11-09", "close": 2.88288, "volume": 409843.0}, {"date": "2001-11-12", "close": 2.95416, "volume": 724742.0}, {"date": "2001-11-13", "close": 3.11256, "volume": 1655402.0}, {"date": "2001-11-14", "close": 3.07296, "volume": 1442338.0}, {"date": "2001-11-15", "close": 3.08088, "volume": 1077447.0}, {"date": "2001-11-16", "close": 3.09672, "volume": 343821.0}, {"date": "2001-11-19", "close": 3.12048, "volume": 315742.0}, {"date": "2001-11-20", "close": 3.12048, "volume": 851460.0}, {"date": "2001-11-21", "close": 3.10464, "volume": 1191251.0}, {"date": "2001-11-22", "close": 3.08088, "volume": 1115323.0}, {"date": "2001-11-23", "close": 3.01752, "volume": 199510.0}, {"date": "2001-11-26", "close": 2.97, "volume": 560153.0}, {"date": "2001-11-27", "close": 3.0096, "volume": 582083.0}, {"date": "2001-11-28", "close": 3.10464, "volume": 809905.0}, {"date": "2001-11-29", "close": 3.19176, "volume": 1149495.0}, {"date": "2001-11-30", "close": 3.171168, "volume": 1044294.0}, {"date": "2001-12-03", "close": 3.14424, "volume": 1005404.0}, {"date": "2001-12-04", "close": 3.10464, "volume": 2942545.0}, {"date": "2001-12-05", "close": 3.168, "volume": 468462.0}, {"date": "2001-12-06", "close": 3.21552, "volume": 2126052.0}, {"date": "2001-12-07", "close": 3.2472, "volume": 836186.0}, {"date": "2001-12-10", "close": 3.22344, "volume": 1091225.0}, {"date": "2001-12-11", "close": 3.26304, "volume": 602496.0}, {"date": "2001-12-12", "close": 3.26304, "volume": 871160.0}, {"date": "2001-12-13", "close": 3.27096, "volume": 1500352.0}, {"date": "2001-12-14", "close": 3.21552, "volume": 1584554.0}, {"date": "2001-12-17", "close": 3.14424, "volume": 663253.0}, {"date": "2001-12-18", "close": 3.12048, "volume": 1912808.0}, {"date": "2001-12-19", "close": 3.168, "volume": 338322.0}, {"date": "2001-12-20", "close": 3.17592, "volume": 408514.0}, {"date": "2001-12-21", "close": 3.233736, "volume": 416754.0}, {"date": "2001-12-24", "close": 3.2076, "volume": 150087.0}, {"date": "2001-12-27", "close": 3.22344, "volume": 445004.0}, {"date": "2001-12-28", "close": 3.22344, "volume": 479843.0}, {"date": "2001-12-31", "close": 3.21552, "volume": 964040.0}, {"date": "2002-01-02", "close": 3.26304, "volume": 268804.0}, {"date": "2002-01-03", "close": 3.2472, "volume": 312659.0}, {"date": "2002-01-04", "close": 3.2868, "volume": 118691.0}, {"date": "2002-01-07", "close": 3.4056, "volume": 751842.0}, {"date": "2002-01-08", "close": 3.38976, "volume": 549818.0}, {"date": "2002-01-09", "close": 3.4056, "volume": 433775.0}, {"date": "2002-01-10", "close": 3.510144, "volume": 1396520.0}, {"date": "2002-01-11", "close": 3.564, "volume": 5181398.0}, {"date": "2002-01-14", "close": 3.45312, "volume": 851907.0}, {"date": "2002-01-15", "close": 3.38976, "volume": 1400241.0}, {"date": "2002-01-16", "close": 3.430152, "volume": 1634995.0}, {"date": "2002-01-17", "close": 3.37392, "volume": 1252251.0}, {"date": "2002-01-18", "close": 3.4848, "volume": 1618097.0}, {"date": "2002-01-21", "close": 3.55608, "volume": 493794.0}, {"date": "2002-01-22", "close": 3.51648, "volume": 793235.0}, {"date": "2002-01-23", "close": 3.46104, "volume": 645966.0}, {"date": "2002-01-24", "close": 3.5244, "volume": 1346471.0}, {"date": "2002-01-25", "close": 3.50856, "volume": 714090.0}, {"date": "2002-01-29", "close": 3.55608, "volume": 1027912.0}, {"date": "2002-01-30", "close": 3.5244, "volume": 783870.0}, {"date": "2002-01-31", "close": 3.510144, "volume": 509365.0}, {"date": "2002-02-01", "close": 3.54816, "volume": 1366472.0}, {"date": "2002-02-04", "close": 3.59568, "volume": 895210.0}, {"date": "2002-02-05", "close": 3.53232, "volume": 1010912.0}, {"date": "2002-02-06", "close": 3.47688, "volume": 1925471.0}, {"date": "2002-02-07", "close": 3.50064, "volume": 2857274.0}, {"date": "2002-02-08", "close": 3.404016, "volume": 1126803.0}, {"date": "2002-02-11", "close": 3.41352, "volume": 2046460.0}, {"date": "2002-02-12", "close": 3.46104, "volume": 645601.0}, {"date": "2002-02-13", "close": 3.45312, "volume": 234885.0}, {"date": "2002-02-14", "close": 3.420648, "volume": 438990.0}, {"date": "2002-02-15", "close": 3.39768, "volume": 692833.0}, {"date": "2002-02-18", "close": 3.43728, "volume": 553509.0}, {"date": "2002-02-19", "close": 3.39768, "volume": 635396.0}, {"date": "2002-02-20", "close": 3.29868, "volume": 1186297.0}, {"date": "2002-02-21", "close": 3.31056, "volume": 561870.0}, {"date": "2002-02-22", "close": 3.27888, "volume": 369597.0}, {"date": "2002-02-25", "close": 3.2868, "volume": 216692.0}, {"date": "2002-02-26", "close": 3.31056, "volume": 663072.0}, {"date": "2002-02-27", "close": 3.25512, "volume": 1066230.0}, {"date": "2002-02-28", "close": 3.26304, "volume": 445532.0}, {"date": "2002-03-01", "close": 3.25116, "volume": 1181347.0}, {"date": "2002-03-04", "close": 3.2076, "volume": 2677723.0}, {"date": "2002-03-05", "close": 3.23928, "volume": 2588178.0}, {"date": "2002-03-06", "close": 3.15216, "volume": 3661244.0}, {"date": "2002-03-07", "close": 3.2076, "volume": 2247274.0}, {"date": "2002-03-08", "close": 3.2472, "volume": 1198611.0}, {"date": "2002-03-11", "close": 3.27888, "volume": 1922215.0}, {"date": "2002-03-12", "close": 3.34224, "volume": 896080.0}, {"date": "2002-03-13", "close": 3.2472, "volume": 1035463.0}, {"date": "2002-03-14", "close": 3.25512, "volume": 976821.0}, {"date": "2002-03-15", "close": 3.169584, "volume": 1017298.0}, {"date": "2002-03-18", "close": 3.2076, "volume": 515357.0}, {"date": "2002-03-19", "close": 3.19176, "volume": 644817.0}, {"date": "2002-03-20", "close": 3.19176, "volume": 655795.0}, {"date": "2002-03-21", "close": 3.1284, "volume": 1839944.0}, {"date": "2002-03-22", "close": 3.11256, "volume": 658862.0}, {"date": "2002-03-25", "close": 3.17592, "volume": 315092.0}, {"date": "2002-03-26", "close": 3.22344, "volume": 1153707.0}, {"date": "2002-03-27", "close": 3.2472, "volume": 1689749.0}, {"date": "2002-03-28", "close": 3.15216, "volume": 1118045.0}, {"date": "2002-04-02", "close": 3.168, "volume": 1451061.0}, {"date": "2002-04-03", "close": 3.21552, "volume": 1426141.0}, {"date": "2002-04-04", "close": 3.21552, "volume": 821948.0}, {"date": "2002-04-05", "close": 3.2472, "volume": 1055621.0}, {"date": "2002-04-08", "close": 3.25512, "volume": 671299.0}, {"date": "2002-04-09", "close": 3.2076, "volume": 961015.0}, {"date": "2002-04-10", "close": 3.19968, "volume": 819665.0}, {"date": "2002-04-11", "close": 3.22344, "volume": 1608885.0}, {"date": "2002-04-12", "close": 3.18384, "volume": 323423.0}, {"date": "2002-04-15", "close": 3.18384, "volume": 190672.0}, {"date": "2002-04-16", "close": 3.2076, "volume": 325874.0}, {"date": "2002-04-17", "close": 3.2472, "volume": 348266.0}, {"date": "2002-04-18", "close": 3.2472, "volume": 1054532.0}, {"date": "2002-04-19", "close": 3.2076, "volume": 2836196.0}, {"date": "2002-04-22", "close": 3.23136, "volume": 1177045.0}, {"date": "2002-04-23", "close": 3.19968, "volume": 1132128.0}, {"date": "2002-04-24", "close": 3.168, "volume": 2046773.0}, {"date": "2002-04-26", "close": 3.22344, "volume": 1446972.0}, {"date": "2002-04-29", "close": 3.2076, "volume": 1105138.0}, {"date": "2002-04-30", "close": 3.19968, "volume": 2239287.0}, {"date": "2002-05-01", "close": 3.19968, "volume": 1862178.0}, {"date": "2002-05-02", "close": 3.22344, "volume": 2583027.0}, {"date": "2002-05-03", "close": 3.13632, "volume": 1659886.0}, {"date": "2002-05-06", "close": 3.17592, "volume": 1257910.0}, {"date": "2002-05-07", "close": 3.15216, "volume": 1464010.0}, {"date": "2002-05-08", "close": 3.19968, "volume": 1497244.0}, {"date": "2002-05-09", "close": 3.23136, "volume": 2729828.0}, {"date": "2002-05-10", "close": 3.22344, "volume": 1221641.0}, {"date": "2002-05-13", "close": 3.23136, "volume": 735532.0}, {"date": "2002-05-14", "close": 3.31056, "volume": 2681058.0}, {"date": "2002-05-15", "close": 3.33432, "volume": 2539148.0}, {"date": "2002-05-16", "close": 3.31056, "volume": 781324.0}, {"date": "2002-05-17", "close": 3.366, "volume": 515063.0}, {"date": "2002-05-20", "close": 3.4056, "volume": 1186383.0}, {"date": "2002-05-21", "close": 3.38976, "volume": 455247.0}, {"date": "2002-05-22", "close": 3.45312, "volume": 1818769.0}, {"date": "2002-05-23", "close": 3.45312, "volume": 1388895.0}, {"date": "2002-05-24", "close": 3.42144, "volume": 2085977.0}, {"date": "2002-05-27", "close": 3.33432, "volume": 1645678.0}, {"date": "2002-05-28", "close": 3.35808, "volume": 2744390.0}, {"date": "2002-05-29", "close": 3.366, "volume": 1665580.0}, {"date": "2002-05-30", "close": 3.39768, "volume": 3554622.0}, {"date": "2002-05-31", "close": 3.42936, "volume": 1536739.0}, {"date": "2002-06-03", "close": 3.41352, "volume": 742039.0}, {"date": "2002-06-04", "close": 3.41352, "volume": 1680381.0}, {"date": "2002-06-05", "close": 3.46104, "volume": 1419713.0}, {"date": "2002-06-06", "close": 3.50856, "volume": 679893.0}, {"date": "2002-06-07", "close": 3.51648, "volume": 1228789.0}, {"date": "2002-06-11", "close": 3.57984, "volume": 670146.0}, {"date": "2002-06-12", "close": 3.564, "volume": 517268.0}, {"date": "2002-06-13", "close": 3.564, "volume": 1550057.0}, {"date": "2002-06-14", "close": 3.54816, "volume": 2031412.0}, {"date": "2002-06-17", "close": 3.58776, "volume": 2360716.0}, {"date": "2002-06-18", "close": 3.61152, "volume": 2747818.0}, {"date": "2002-06-19", "close": 3.54024, "volume": 2901797.0}, {"date": "2002-06-20", "close": 3.6036, "volume": 3413980.0}, {"date": "2002-06-21", "close": 3.53232, "volume": 1958232.0}, {"date": "2002-06-24", "close": 3.49272, "volume": 1527787.0}, {"date": "2002-06-25", "close": 3.49272, "volume": 2652876.0}, {"date": "2002-06-26", "close": 3.41352, "volume": 1082625.0}, {"date": "2002-06-27", "close": 3.42936, "volume": 330792.0}, {"date": "2002-06-28", "close": 3.37392, "volume": 6398595.0}, {"date": "2002-07-01", "close": 3.47688, "volume": 1363929.0}, {"date": "2002-07-02", "close": 3.4848, "volume": 2784730.0}, {"date": "2002-07-03", "close": 3.42144, "volume": 1634635.0}, {"date": "2002-07-04", "close": 3.42144, "volume": 823374.0}, {"date": "2002-07-05", "close": 3.4848, "volume": 863913.0}, {"date": "2002-07-08", "close": 3.5244, "volume": 420797.0}, {"date": "2002-07-09", "close": 3.54816, "volume": 592750.0}, {"date": "2002-07-10", "close": 3.564, "volume": 1278883.0}, {"date": "2002-07-11", "close": 3.45312, "volume": 2048263.0}, {"date": "2002-07-12", "close": 3.50856, "volume": 712227.0}, {"date": "2002-07-15", "close": 3.46104, "volume": 400770.0}, {"date": "2002-07-16", "close": 3.42936, "volume": 1197085.0}, {"date": "2002-07-17", "close": 3.38976, "volume": 437352.0}, {"date": "2002-07-18", "close": 3.4452, "volume": 615706.0}, {"date": "2002-07-19", "close": 3.35016, "volume": 413177.0}, {"date": "2002-07-22", "close": 3.31848, "volume": 844729.0}, {"date": "2002-07-23", "close": 3.41352, "volume": 1522670.0}, {"date": "2002-07-24", "close": 3.26304, "volume": 1094982.0}, {"date": "2002-07-25", "close": 3.26304, "volume": 3353723.0}, {"date": "2002-07-26", "close": 3.19968, "volume": 2686379.0}, {"date": "2002-07-29", "close": 3.27888, "volume": 1412567.0}, {"date": "2002-07-30", "close": 3.33432, "volume": 884961.0}, {"date": "2002-07-31", "close": 3.23136, "volume": 2149134.0}, {"date": "2002-08-01", "close": 3.26304, "volume": 748657.0}, {"date": "2002-08-02", "close": 3.22344, "volume": 502426.0}, {"date": "2002-08-05", "close": 3.2076, "volume": 209481.0}, {"date": "2002-08-06", "close": 3.26304, "volume": 2170674.0}, {"date": "2002-08-07", "close": 3.26304, "volume": 964903.0}, {"date": "2002-08-08", "close": 3.3264, "volume": 1623170.0}, {"date": "2002-08-09", "close": 3.35808, "volume": 1006375.0}, {"date": "2002-08-12", "close": 3.38184, "volume": 1281284.0}, {"date": "2002-08-13", "close": 3.4056, "volume": 1015477.0}, {"date": "2002-08-14", "close": 3.38976, "volume": 2760774.0}, {"date": "2002-08-15", "close": 3.366, "volume": 3282779.0}, {"date": "2002-08-16", "close": 3.39768, "volume": 3069504.0}, {"date": "2002-08-19", "close": 3.4452, "volume": 2010650.0}, {"date": "2002-08-20", "close": 3.46104, "volume": 3163691.0}, {"date": "2002-08-21", "close": 3.42144, "volume": 1891297.0}, {"date": "2002-08-22", "close": 3.45312, "volume": 1901466.0}, {"date": "2002-08-23", "close": 3.42144, "volume": 2136128.0}, {"date": "2002-08-26", "close": 3.34224, "volume": 1888931.0}, {"date": "2002-08-27", "close": 3.35808, "volume": 2577571.0}, {"date": "2002-08-28", "close": 3.4056, "volume": 1633402.0}, {"date": "2002-08-29", "close": 3.366, "volume": 1265312.0}, {"date": "2002-08-30", "close": 3.38184, "volume": 995120.0}, {"date": "2002-09-02", "close": 3.41352, "volume": 1200847.0}, {"date": "2002-09-03", "close": 3.46104, "volume": 1363242.0}, {"date": "2002-09-04", "close": 3.38184, "volume": 824242.0}, {"date": "2002-09-05", "close": 3.42144, "volume": 732015.0}, {"date": "2002-09-06", "close": 3.37392, "volume": 1057856.0}, {"date": "2002-09-09", "close": 3.35808, "volume": 1304624.0}, {"date": "2002-09-10", "close": 3.3264, "volume": 1154806.0}, {"date": "2002-09-11", "close": 3.38184, "volume": 178352.0}, {"date": "2002-09-12", "close": 3.34224, "volume": 2851769.0}, {"date": "2002-09-13", "close": 3.33432, "volume": 1378082.0}, {"date": "2002-09-16", "close": 3.2868, "volume": 410294.0}, {"date": "2002-09-17", "close": 3.38976, "volume": 1134826.0}, {"date": "2002-09-18", "close": 3.31848, "volume": 647422.0}, {"date": "2002-09-19", "close": 3.26304, "volume": 1044615.0}, {"date": "2002-09-20", "close": 3.27888, "volume": 585768.0}, {"date": "2002-09-23", "close": 3.25512, "volume": 965038.0}, {"date": "2002-09-24", "close": 3.23136, "volume": 710689.0}, {"date": "2002-09-25", "close": 3.2472, "volume": 1060951.0}, {"date": "2002-09-26", "close": 3.27888, "volume": 1234473.0}, {"date": "2002-09-27", "close": 3.26304, "volume": 15344989.0}, {"date": "2002-09-30", "close": 3.38976, "volume": 7658088.0}, {"date": "2002-10-01", "close": 3.42936, "volume": 5825451.0}, {"date": "2002-10-02", "close": 3.45312, "volume": 1914014.0}, {"date": "2002-10-03", "close": 3.42144, "volume": 978139.0}, {"date": "2002-10-04", "close": 3.366, "volume": 3425686.0}, {"date": "2002-10-07", "close": 3.37392, "volume": 784182.0}, {"date": "2002-10-08", "close": 3.46104, "volume": 1930992.0}, {"date": "2002-10-09", "close": 3.4848, "volume": 5100461.0}, {"date": "2002-10-10", "close": 3.46104, "volume": 3586433.0}, {"date": "2002-10-11", "close": 3.49272, "volume": 1642159.0}, {"date": "2002-10-14", "close": 3.564, "volume": 753822.0}, {"date": "2002-10-15", "close": 3.57192, "volume": 2119582.0}, {"date": "2002-10-16", "close": 3.5244, "volume": 3173217.0}, {"date": "2002-10-17", "close": 3.54024, "volume": 4690301.0}, {"date": "2002-10-18", "close": 3.564, "volume": 3726453.0}, {"date": "2002-10-21", "close": 3.55608, "volume": 3849527.0}, {"date": "2002-10-22", "close": 3.57984, "volume": 2761876.0}, {"date": "2002-10-23", "close": 3.6036, "volume": 2609293.0}, {"date": "2002-10-24", "close": 3.54024, "volume": 7120540.0}, {"date": "2002-10-25", "close": 3.53232, "volume": 2402395.0}, {"date": "2002-10-28", "close": 3.57984, "volume": 977918.0}, {"date": "2002-10-29", "close": 3.5244, "volume": 4211500.0}, {"date": "2002-10-30", "close": 3.50856, "volume": 2544102.0}, {"date": "2002-10-31", "close": 3.5244, "volume": 1447131.0}, {"date": "2002-11-01", "close": 3.55608, "volume": 509088.0}, {"date": "2002-11-04", "close": 3.63528, "volume": 1955399.0}, {"date": "2002-11-05", "close": 3.31848, "volume": 16223444.0}, {"date": "2002-11-06", "close": 3.43728, "volume": 2252644.0}, {"date": "2002-11-07", "close": 3.35016, "volume": 2110361.0}, {"date": "2002-11-08", "close": 3.35808, "volume": 1830131.0}, {"date": "2002-11-11", "close": 3.35808, "volume": 1592710.0}, {"date": "2002-11-12", "close": 3.38184, "volume": 2896803.0}, {"date": "2002-11-13", "close": 3.4056, "volume": 1854006.0}, {"date": "2002-11-14", "close": 3.42936, "volume": 1131650.0}, {"date": "2002-11-15", "close": 3.34224, "volume": 1975777.0}, {"date": "2002-11-18", "close": 3.35808, "volume": 1191759.0}, {"date": "2002-11-19", "close": 3.30264, "volume": 750101.0}, {"date": "2002-11-20", "close": 3.31056, "volume": 1654822.0}, {"date": "2002-11-21", "close": 3.29472, "volume": 3895357.0}, {"date": "2002-11-22", "close": 3.30264, "volume": 2048552.0}, {"date": "2002-11-25", "close": 3.29472, "volume": 1446870.0}, {"date": "2002-11-26", "close": 3.27888, "volume": 3468317.0}, {"date": "2002-11-27", "close": 3.31056, "volume": 1442399.0}, {"date": "2002-11-28", "close": 3.31848, "volume": 2263737.0}, {"date": "2002-11-29", "close": 3.35016, "volume": 4352181.0}, {"date": "2002-12-02", "close": 3.35016, "volume": 2837189.0}, {"date": "2002-12-03", "close": 3.27888, "volume": 5708044.0}, {"date": "2002-12-04", "close": 3.22344, "volume": 1883237.0}, {"date": "2002-12-05", "close": 3.2868, "volume": 2782590.0}, {"date": "2002-12-06", "close": 3.27096, "volume": 4349176.0}, {"date": "2002-12-09", "close": 3.26304, "volume": 1630913.0}, {"date": "2002-12-10", "close": 3.27888, "volume": 1805787.0}, {"date": "2002-12-11", "close": 3.19968, "volume": 1067246.0}, {"date": "2002-12-12", "close": 3.168, "volume": 1775566.0}, {"date": "2002-12-13", "close": 3.2076, "volume": 633021.0}, {"date": "2002-12-16", "close": 3.13632, "volume": 447395.0}, {"date": "2002-12-17", "close": 3.18384, "volume": 1166317.0}, {"date": "2002-12-18", "close": 3.26304, "volume": 2387266.0}, {"date": "2002-12-19", "close": 3.38184, "volume": 4710347.0}, {"date": "2002-12-20", "close": 3.33432, "volume": 1725515.0}, {"date": "2002-12-23", "close": 3.35808, "volume": 664461.0}, {"date": "2002-12-24", "close": 3.41352, "volume": 1351236.0}, {"date": "2002-12-27", "close": 3.34224, "volume": 602702.0}, {"date": "2002-12-30", "close": 3.27096, "volume": 251481.0}, {"date": "2002-12-31", "close": 3.38976, "volume": 898602.0}, {"date": "2003-01-02", "close": 3.37392, "volume": 305638.0}, {"date": "2003-01-03", "close": 3.366, "volume": 687250.0}, {"date": "2003-01-06", "close": 3.4452, "volume": 1138323.0}, {"date": "2003-01-07", "close": 3.49272, "volume": 1752495.0}, {"date": "2003-01-08", "close": 3.43728, "volume": 3562021.0}, {"date": "2003-01-09", "close": 3.42144, "volume": 3731462.0}, {"date": "2003-01-10", "close": 3.4452, "volume": 1332814.0}, {"date": "2003-01-13", "close": 3.42936, "volume": 5012319.0}, {"date": "2003-01-14", "close": 3.42936, "volume": 1579362.0}, {"date": "2003-01-15", "close": 3.42144, "volume": 2855384.0}, {"date": "2003-01-16", "close": 3.38184, "volume": 1331591.0}, {"date": "2003-01-17", "close": 3.38976, "volume": 854723.0}, {"date": "2003-01-20", "close": 3.3264, "volume": 1376343.0}, {"date": "2003-01-21", "close": 3.366, "volume": 3292035.0}, {"date": "2003-01-22", "close": 3.35808, "volume": 2066268.0}, {"date": "2003-01-23", "close": 3.38184, "volume": 6246141.0}, {"date": "2003-01-24", "close": 3.366, "volume": 3732436.0}, {"date": "2003-01-28", "close": 3.31848, "volume": 2699013.0}, {"date": "2003-01-29", "close": 3.31848, "volume": 4524405.0}, {"date": "2003-01-30", "close": 3.29472, "volume": 1082394.0}, {"date": "2003-01-31", "close": 3.23928, "volume": 1508972.0}, {"date": "2003-02-03", "close": 3.21552, "volume": 1493679.0}, {"date": "2003-02-04", "close": 3.35016, "volume": 6668655.0}, {"date": "2003-02-05", "close": 3.2868, "volume": 1949999.0}, {"date": "2003-02-06", "close": 3.26304, "volume": 1975835.0}, {"date": "2003-02-07", "close": 3.2868, "volume": 1357501.0}, {"date": "2003-02-10", "close": 3.31056, "volume": 2014389.0}, {"date": "2003-02-11", "close": 3.33432, "volume": 3402304.0}, {"date": "2003-02-12", "close": 3.31848, "volume": 4667122.0}, {"date": "2003-02-13", "close": 3.27096, "volume": 1348809.0}, {"date": "2003-02-14", "close": 3.2868, "volume": 1709694.0}, {"date": "2003-02-17", "close": 3.35016, "volume": 2496740.0}, {"date": "2003-02-18", "close": 3.35016, "volume": 1963955.0}, {"date": "2003-02-19", "close": 3.35808, "volume": 1511447.0}, {"date": "2003-02-20", "close": 3.34224, "volume": 227667.0}, {"date": "2003-02-21", "close": 3.27096, "volume": 3201650.0}, {"date": "2003-02-24", "close": 3.2076, "volume": 1978034.0}, {"date": "2003-02-25", "close": 3.12048, "volume": 2762822.0}, {"date": "2003-02-26", "close": 3.1284, "volume": 901604.0}, {"date": "2003-02-27", "close": 3.0492, "volume": 2183510.0}, {"date": "2003-02-28", "close": 3.0492, "volume": 925174.0}, {"date": "2003-03-03", "close": 3.04128, "volume": 1025582.0}, {"date": "2003-03-04", "close": 3.10464, "volume": 3305870.0}, {"date": "2003-03-05", "close": 3.07296, "volume": 1390480.0}, {"date": "2003-03-06", "close": 3.1284, "volume": 1074144.0}, {"date": "2003-03-07", "close": 3.12048, "volume": 782020.0}, {"date": "2003-03-10", "close": 3.19176, "volume": 1363472.0}, {"date": "2003-03-11", "close": 3.168, "volume": 5958650.0}, {"date": "2003-03-12", "close": 3.10464, "volume": 1218631.0}, {"date": "2003-03-13", "close": 3.0096, "volume": 1203337.0}, {"date": "2003-03-14", "close": 3.06504, "volume": 2419966.0}, {"date": "2003-03-17", "close": 3.04128, "volume": 2723953.0}, {"date": "2003-03-18", "close": 3.12048, "volume": 4863514.0}, {"date": "2003-03-19", "close": 3.0888, "volume": 1233529.0}, {"date": "2003-03-20", "close": 3.14424, "volume": 2154816.0}, {"date": "2003-03-21", "close": 3.18384, "volume": 1327473.0}, {"date": "2003-03-24", "close": 3.18384, "volume": 711197.0}, {"date": "2003-03-25", "close": 3.18384, "volume": 2464148.0}, {"date": "2003-03-26", "close": 3.168, "volume": 2339491.0}, {"date": "2003-03-27", "close": 3.168, "volume": 3474086.0}, {"date": "2003-03-28", "close": 3.21552, "volume": 4440443.0}, {"date": "2003-03-31", "close": 3.29472, "volume": 15183061.0}, {"date": "2003-04-01", "close": 3.27096, "volume": 1705668.0}, {"date": "2003-04-02", "close": 3.33432, "volume": 1458537.0}, {"date": "2003-04-03", "close": 3.30264, "volume": 3178037.0}, {"date": "2003-04-04", "close": 3.33432, "volume": 2802388.0}, {"date": "2003-04-07", "close": 3.34224, "volume": 4651669.0}, {"date": "2003-04-08", "close": 3.39768, "volume": 2488606.0}, {"date": "2003-04-09", "close": 3.33432, "volume": 2247294.0}, {"date": "2003-04-10", "close": 3.27096, "volume": 3756455.0}, {"date": "2003-04-11", "close": 3.31848, "volume": 3434727.0}, {"date": "2003-04-14", "close": 3.35016, "volume": 2377879.0}, {"date": "2003-04-15", "close": 3.38184, "volume": 1757717.0}, {"date": "2003-04-16", "close": 3.35016, "volume": 1283953.0}, {"date": "2003-04-17", "close": 3.2868, "volume": 655539.0}, {"date": "2003-04-22", "close": 3.29472, "volume": 521409.0}, {"date": "2003-04-23", "close": 3.31056, "volume": 879317.0}, {"date": "2003-04-24", "close": 3.2868, "volume": 1589125.0}, {"date": "2003-04-28", "close": 3.23136, "volume": 2633078.0}, {"date": "2003-04-29", "close": 3.33432, "volume": 2318389.0}, {"date": "2003-04-30", "close": 3.4056, "volume": 4277875.0}, {"date": "2003-05-01", "close": 3.35016, "volume": 3469251.0}, {"date": "2003-05-02", "close": 3.27096, "volume": 6962894.0}, {"date": "2003-05-05", "close": 3.3264, "volume": 2547235.0}, {"date": "2003-05-06", "close": 3.37392, "volume": 1657145.0}, {"date": "2003-05-07", "close": 3.33432, "volume": 1282375.0}, {"date": "2003-05-08", "close": 3.31848, "volume": 2029554.0}, {"date": "2003-05-09", "close": 3.38976, "volume": 3592351.0}, {"date": "2003-05-12", "close": 3.50064, "volume": 4016019.0}, {"date": "2003-05-13", "close": 3.46104, "volume": 3035035.0}, {"date": "2003-05-14", "close": 3.4848, "volume": 3064006.0}, {"date": "2003-05-15", "close": 3.50856, "volume": 4290588.0}, {"date": "2003-05-16", "close": 3.46896, "volume": 2545941.0}, {"date": "2003-05-19", "close": 3.42936, "volume": 1320880.0}, {"date": "2003-05-20", "close": 3.46896, "volume": 3863184.0}, {"date": "2003-05-21", "close": 3.57192, "volume": 4231230.0}, {"date": "2003-05-22", "close": 3.6036, "volume": 8322727.0}, {"date": "2003-05-23", "close": 3.62736, "volume": 2977949.0}, {"date": "2003-05-26", "close": 3.55608, "volume": 2433729.0}, {"date": "2003-05-27", "close": 3.564, "volume": 3342231.0}, {"date": "2003-05-28", "close": 3.57984, "volume": 3017506.0}, {"date": "2003-05-29", "close": 3.62736, "volume": 5016773.0}, {"date": "2003-05-30", "close": 3.69072, "volume": 10673667.0}, {"date": "2003-06-02", "close": 3.6828, "volume": 5313016.0}, {"date": "2003-06-03", "close": 3.61152, "volume": 4776034.0}, {"date": "2003-06-04", "close": 3.54816, "volume": 3597111.0}, {"date": "2003-06-05", "close": 3.54024, "volume": 3355160.0}, {"date": "2003-06-06", "close": 3.5244, "volume": 1861852.0}, {"date": "2003-06-10", "close": 3.49272, "volume": 2402154.0}, {"date": "2003-06-11", "close": 3.50856, "volume": 5506501.0}, {"date": "2003-06-12", "close": 3.5244, "volume": 2010924.0}, {"date": "2003-06-13", "close": 3.564, "volume": 2400568.0}, {"date": "2003-06-16", "close": 3.53232, "volume": 1743129.0}, {"date": "2003-06-17", "close": 3.57984, "volume": 4678646.0}, {"date": "2003-06-18", "close": 3.57192, "volume": 2025537.0}, {"date": "2003-06-19", "close": 3.59568, "volume": 3468063.0}, {"date": "2003-06-20", "close": 3.63528, "volume": 1911279.0}, {"date": "2003-06-23", "close": 3.61152, "volume": 8739878.0}, {"date": "2003-06-24", "close": 3.6036, "volume": 3688466.0}, {"date": "2003-06-25", "close": 3.61152, "volume": 5852860.0}, {"date": "2003-06-26", "close": 3.54024, "volume": 3431794.0}, {"date": "2003-06-27", "close": 3.57984, "volume": 904999.0}, {"date": "2003-06-30", "close": 3.62736, "volume": 2708856.0}, {"date": "2003-07-01", "close": 3.6036, "volume": 1990816.0}, {"date": "2003-07-02", "close": 3.59568, "volume": 3705534.0}, {"date": "2003-07-03", "close": 3.58776, "volume": 3126696.0}, {"date": "2003-07-04", "close": 3.53232, "volume": 2577015.0}, {"date": "2003-07-07", "close": 3.57984, "volume": 1118181.0}, {"date": "2003-07-08", "close": 3.57192, "volume": 2071636.0}, {"date": "2003-07-09", "close": 3.55608, "volume": 1814587.0}, {"date": "2003-07-10", "close": 3.59568, "volume": 4311606.0}, {"date": "2003-07-11", "close": 3.54816, "volume": 6382044.0}, {"date": "2003-07-14", "close": 3.58776, "volume": 1596577.0}, {"date": "2003-07-15", "close": 3.57984, "volume": 2421913.0}, {"date": "2003-07-16", "close": 3.5244, "volume": 2977785.0}, {"date": "2003-07-17", "close": 3.54024, "volume": 4008023.0}, {"date": "2003-07-18", "close": 3.55608, "volume": 1200676.0}, {"date": "2003-07-21", "close": 3.61944, "volume": 1994135.0}, {"date": "2003-07-22", "close": 3.58776, "volume": 1706621.0}, {"date": "2003-07-23", "close": 3.62736, "volume": 845045.0}, {"date": "2003-07-24", "close": 3.65112, "volume": 2181453.0}, {"date": "2003-07-25", "close": 3.66696, "volume": 1948034.0}, {"date": "2003-07-28", "close": 3.61152, "volume": 938390.0}, {"date": "2003-07-29", "close": 3.57984, "volume": 3341963.0}, {"date": "2003-07-30", "close": 3.57192, "volume": 1521763.0}, {"date": "2003-07-31", "close": 3.59568, "volume": 3032703.0}, {"date": "2003-08-01", "close": 3.62736, "volume": 1470463.0}, {"date": "2003-08-04", "close": 3.66696, "volume": 1810725.0}, {"date": "2003-08-05", "close": 3.7224, "volume": 8414850.0}, {"date": "2003-08-06", "close": 3.762, "volume": 8339357.0}, {"date": "2003-08-07", "close": 3.73032, "volume": 1571330.0}, {"date": "2003-08-08", "close": 3.73032, "volume": 2088298.0}, {"date": "2003-08-11", "close": 3.7224, "volume": 1077294.0}, {"date": "2003-08-12", "close": 3.7224, "volume": 1131782.0}, {"date": "2003-08-13", "close": 3.70656, "volume": 7434057.0}, {"date": "2003-08-14", "close": 3.65904, "volume": 947765.0}, {"date": "2003-08-15", "close": 3.57192, "volume": 5406141.0}, {"date": "2003-08-18", "close": 3.6036, "volume": 2239053.0}, {"date": "2003-08-19", "close": 3.65112, "volume": 2967191.0}, {"date": "2003-08-20", "close": 3.55608, "volume": 7797150.0}, {"date": "2003-08-21", "close": 3.53232, "volume": 6710855.0}, {"date": "2003-08-22", "close": 3.49272, "volume": 10765456.0}, {"date": "2003-08-25", "close": 3.4452, "volume": 7021524.0}, {"date": "2003-08-26", "close": 3.46896, "volume": 6917573.0}, {"date": "2003-08-27", "close": 3.46896, "volume": 4615625.0}, {"date": "2003-08-28", "close": 3.46896, "volume": 3280350.0}, {"date": "2003-08-29", "close": 3.55608, "volume": 6602063.0}, {"date": "2003-09-01", "close": 3.51648, "volume": 1697073.0}, {"date": "2003-09-02", "close": 3.4848, "volume": 5037894.0}, {"date": "2003-09-03", "close": 3.53232, "volume": 5026902.0}, {"date": "2003-09-04", "close": 3.564, "volume": 4603634.0}, {"date": "2003-09-05", "close": 3.6036, "volume": 4801388.0}, {"date": "2003-09-08", "close": 3.58776, "volume": 3195394.0}, {"date": "2003-09-09", "close": 3.59568, "volume": 2596074.0}, {"date": "2003-09-10", "close": 3.564, "volume": 2062177.0}, {"date": "2003-09-11", "close": 3.49272, "volume": 1536095.0}, {"date": "2003-09-12", "close": 3.4848, "volume": 2154605.0}, {"date": "2003-09-15", "close": 3.50064, "volume": 1327532.0}, {"date": "2003-09-16", "close": 3.4848, "volume": 4266640.0}, {"date": "2003-09-17", "close": 3.57192, "volume": 3566891.0}, {"date": "2003-09-18", "close": 3.50064, "volume": 7039328.0}, {"date": "2003-09-19", "close": 3.58776, "volume": 2330006.0}, {"date": "2003-09-22", "close": 3.59568, "volume": 714468.0}, {"date": "2003-09-23", "close": 3.63528, "volume": 2368475.0}, {"date": "2003-09-24", "close": 3.61944, "volume": 2334384.0}, {"date": "2003-09-25", "close": 3.57984, "volume": 5269106.0}, {"date": "2003-09-26", "close": 3.57192, "volume": 1895624.0}, {"date": "2003-09-29", "close": 3.564, "volume": 1375402.0}, {"date": "2003-09-30", "close": 3.564, "volume": 7974279.0}, {"date": "2003-10-01", "close": 3.5244, "volume": 7836654.0}, {"date": "2003-10-02", "close": 3.50064, "volume": 3213729.0}, {"date": "2003-10-03", "close": 3.50856, "volume": 5689162.0}, {"date": "2003-10-06", "close": 3.50064, "volume": 2783630.0}, {"date": "2003-10-07", "close": 3.4848, "volume": 1355172.0}, {"date": "2003-10-08", "close": 3.46896, "volume": 3213309.0}, {"date": "2003-10-09", "close": 3.49272, "volume": 3841534.0}, {"date": "2003-10-10", "close": 3.51648, "volume": 1507775.0}, {"date": "2003-10-13", "close": 3.50064, "volume": 1304485.0}, {"date": "2003-10-14", "close": 3.4452, "volume": 7458816.0}, {"date": "2003-10-15", "close": 3.41352, "volume": 5461937.0}, {"date": "2003-10-16", "close": 3.42936, "volume": 2436199.0}, {"date": "2003-10-17", "close": 3.4452, "volume": 3762520.0}, {"date": "2003-10-20", "close": 3.41352, "volume": 2541419.0}, {"date": "2003-10-21", "close": 3.39768, "volume": 2979015.0}, {"date": "2003-10-22", "close": 3.35016, "volume": 1993284.0}, {"date": "2003-10-23", "close": 3.366, "volume": 4513053.0}, {"date": "2003-10-24", "close": 3.366, "volume": 1280372.0}, {"date": "2003-10-27", "close": 3.38976, "volume": 2337074.0}, {"date": "2003-10-28", "close": 3.38184, "volume": 1629600.0}, {"date": "2003-10-29", "close": 3.38184, "volume": 3361629.0}, {"date": "2003-10-30", "close": 3.34224, "volume": 1048107.0}, {"date": "2003-10-31", "close": 3.34224, "volume": 4180090.0}, {"date": "2003-11-03", "close": 3.366, "volume": 4338048.0}, {"date": "2003-11-04", "close": 3.41352, "volume": 1798588.0}, {"date": "2003-11-05", "close": 3.35808, "volume": 3828424.0}, {"date": "2003-11-06", "close": 3.37392, "volume": 3017275.0}, {"date": "2003-11-07", "close": 3.366, "volume": 1008313.0}, {"date": "2003-11-10", "close": 3.366, "volume": 896144.0}, {"date": "2003-11-11", "close": 3.43728, "volume": 2204658.0}, {"date": "2003-11-12", "close": 3.45312, "volume": 2228696.0}, {"date": "2003-11-13", "close": 3.46896, "volume": 4709881.0}, {"date": "2003-11-14", "close": 3.46104, "volume": 3817470.0}, {"date": "2003-11-17", "close": 3.47688, "volume": 1734785.0}, {"date": "2003-11-18", "close": 3.50064, "volume": 3187279.0}, {"date": "2003-11-19", "close": 3.49272, "volume": 1697413.0}, {"date": "2003-11-20", "close": 3.54816, "volume": 2735936.0}, {"date": "2003-11-21", "close": 3.54024, "volume": 2881736.0}, {"date": "2003-11-24", "close": 3.54024, "volume": 1147074.0}, {"date": "2003-11-25", "close": 3.54024, "volume": 673004.0}, {"date": "2003-11-26", "close": 3.57984, "volume": 4487664.0}, {"date": "2003-11-27", "close": 3.61152, "volume": 5891888.0}, {"date": "2003-11-28", "close": 3.62736, "volume": 2322391.0}, {"date": "2003-12-01", "close": 3.67488, "volume": 3056105.0}, {"date": "2003-12-02", "close": 3.62736, "volume": 1477702.0}, {"date": "2003-12-03", "close": 3.58776, "volume": 3382731.0}, {"date": "2003-12-04", "close": 3.57984, "volume": 2510910.0}, {"date": "2003-12-05", "close": 3.54024, "volume": 2450039.0}, {"date": "2003-12-08", "close": 3.53232, "volume": 1487533.0}, {"date": "2003-12-09", "close": 3.57984, "volume": 2657333.0}, {"date": "2003-12-10", "close": 3.54816, "volume": 1901428.0}, {"date": "2003-12-11", "close": 3.5244, "volume": 1762399.0}, {"date": "2003-12-12", "close": 3.55608, "volume": 1155206.0}, {"date": "2003-12-15", "close": 3.58776, "volume": 2684739.0}, {"date": "2003-12-16", "close": 3.53232, "volume": 3802408.0}, {"date": "2003-12-17", "close": 3.5244, "volume": 1795808.0}, {"date": "2003-12-18", "close": 3.55608, "volume": 4621198.0}, {"date": "2003-12-19", "close": 3.57192, "volume": 780048.0}, {"date": "2003-12-22", "close": 3.61152, "volume": 489122.0}, {"date": "2003-12-23", "close": 3.63528, "volume": 1710173.0}, {"date": "2003-12-24", "close": 3.69864, "volume": 916362.0}, {"date": "2003-12-29", "close": 3.70656, "volume": 728439.0}, {"date": "2003-12-30", "close": 3.6828, "volume": 1744242.0}, {"date": "2003-12-31", "close": 3.7224, "volume": 219999.0}, {"date": "2004-01-02", "close": 3.71448, "volume": 435063.0}, {"date": "2004-01-05", "close": 3.7224, "volume": 1472631.0}, {"date": "2004-01-06", "close": 3.76992, "volume": 2884837.0}, {"date": "2004-01-07", "close": 3.75408, "volume": 1146352.0}, {"date": "2004-01-08", "close": 3.70656, "volume": 4545260.0}, {"date": "2004-01-09", "close": 3.73032, "volume": 1528384.0}, {"date": "2004-01-12", "close": 3.76992, "volume": 1553121.0}, {"date": "2004-01-13", "close": 3.69072, "volume": 3394106.0}, {"date": "2004-01-14", "close": 3.63528, "volume": 3399840.0}, {"date": "2004-01-15", "close": 3.76992, "volume": 2987557.0}, {"date": "2004-01-16", "close": 3.8016, "volume": 2294176.0}, {"date": "2004-01-19", "close": 3.85704, "volume": 5882375.0}, {"date": "2004-01-20", "close": 3.86496, "volume": 4685926.0}, {"date": "2004-01-21", "close": 3.8016, "volume": 5789405.0}, {"date": "2004-01-22", "close": 3.762, "volume": 2653946.0}, {"date": "2004-01-23", "close": 3.81744, "volume": 4603497.0}, {"date": "2004-01-27", "close": 3.86496, "volume": 5872710.0}, {"date": "2004-01-28", "close": 3.89664, "volume": 6190926.0}, {"date": "2004-01-29", "close": 3.86496, "volume": 9261451.0}, {"date": "2004-01-30", "close": 3.8808, "volume": 4155611.0}, {"date": "2004-02-02", "close": 3.9204, "volume": 2983434.0}, {"date": "2004-02-03", "close": 3.91248, "volume": 5845071.0}, {"date": "2004-02-04", "close": 3.88872, "volume": 6439133.0}, {"date": "2004-02-05", "close": 3.91248, "volume": 7043439.0}, {"date": "2004-02-06", "close": 3.97584, "volume": 5217991.0}, {"date": "2004-02-09", "close": 4.01544, "volume": 4329678.0}, {"date": "2004-02-10", "close": 3.99168, "volume": 3945497.0}, {"date": "2004-02-11", "close": 3.92832, "volume": 5960265.0}, {"date": "2004-02-12", "close": 3.89664, "volume": 4644037.0}, {"date": "2004-02-13", "close": 3.90456, "volume": 2785157.0}, {"date": "2004-02-16", "close": 3.88872, "volume": 1431761.0}, {"date": "2004-02-17", "close": 3.89664, "volume": 2037386.0}, {"date": "2004-02-18", "close": 3.93624, "volume": 3373078.0}, {"date": "2004-02-19", "close": 3.94416, "volume": 3641549.0}, {"date": "2004-02-20", "close": 3.93624, "volume": 3525092.0}, {"date": "2004-02-23", "close": 3.87288, "volume": 817508.0}, {"date": "2004-02-24", "close": 3.85704, "volume": 1487186.0}, {"date": "2004-02-25", "close": 3.89664, "volume": 3224119.0}, {"date": "2004-02-26", "close": 3.96, "volume": 2925698.0}, {"date": "2004-02-27", "close": 3.99168, "volume": 2519783.0}, {"date": "2004-03-01", "close": 4.01544, "volume": 1529386.0}, {"date": "2004-03-02", "close": 4.01544, "volume": 757593.0}, {"date": "2004-03-03", "close": 3.98376, "volume": 1536139.0}, {"date": "2004-03-04", "close": 3.98376, "volume": 1490342.0}, {"date": "2004-03-05", "close": 3.98376, "volume": 1367674.0}, {"date": "2004-03-08", "close": 3.96, "volume": 1280340.0}, {"date": "2004-03-09", "close": 4.0392, "volume": 4510051.0}, {"date": "2004-03-10", "close": 4.06296, "volume": 5262875.0}, {"date": "2004-03-11", "close": 4.10256, "volume": 3650306.0}, {"date": "2004-03-12", "close": 4.0788, "volume": 4364125.0}, {"date": "2004-03-15", "close": 4.08672, "volume": 1362735.0}, {"date": "2004-03-16", "close": 4.0788, "volume": 3070287.0}, {"date": "2004-03-17", "close": 4.04712, "volume": 2521221.0}, {"date": "2004-03-18", "close": 4.06296, "volume": 4030663.0}, {"date": "2004-03-19", "close": 4.0392, "volume": 3632905.0}, {"date": "2004-03-22", "close": 4.03128, "volume": 1054366.0}, {"date": "2004-03-23", "close": 4.04712, "volume": 2374477.0}, {"date": "2004-03-24", "close": 3.9996, "volume": 1229448.0}, {"date": "2004-03-25", "close": 4.00752, "volume": 1374725.0}, {"date": "2004-03-26", "close": 4.00752, "volume": 1264316.0}, {"date": "2004-03-29", "close": 3.9996, "volume": 2280915.0}, {"date": "2004-03-30", "close": 3.98376, "volume": 2674066.0}, {"date": "2004-03-31", "close": 4.01544, "volume": 2477146.0}, {"date": "2004-04-01", "close": 3.9996, "volume": 1764163.0}, {"date": "2004-04-02", "close": 3.96792, "volume": 4280895.0}, {"date": "2004-04-05", "close": 3.96, "volume": 2534545.0}, {"date": "2004-04-06", "close": 3.94416, "volume": 3333927.0}, {"date": "2004-04-07", "close": 3.93624, "volume": 1512628.0}, {"date": "2004-04-08", "close": 3.90456, "volume": 1064256.0}, {"date": "2004-04-13", "close": 3.90456, "volume": 990241.0}, {"date": "2004-04-14", "close": 3.9204, "volume": 2041649.0}, {"date": "2004-04-15", "close": 3.90456, "volume": 5615505.0}, {"date": "2004-04-16", "close": 3.8808, "volume": 4880913.0}, {"date": "2004-04-19", "close": 3.90456, "volume": 915285.0}, {"date": "2004-04-20", "close": 3.93624, "volume": 2162821.0}, {"date": "2004-04-21", "close": 3.9204, "volume": 5225539.0}, {"date": "2004-04-22", "close": 3.86496, "volume": 2575923.0}, {"date": "2004-04-23", "close": 3.87288, "volume": 2042676.0}, {"date": "2004-04-26", "close": 3.85704, "volume": 979770.0}, {"date": "2004-04-27", "close": 3.87288, "volume": 2761220.0}, {"date": "2004-04-28", "close": 3.87288, "volume": 1808006.0}, {"date": "2004-04-29", "close": 3.85704, "volume": 8152673.0}, {"date": "2004-04-30", "close": 3.86496, "volume": 3427644.0}, {"date": "2004-05-03", "close": 3.85704, "volume": 4744856.0}, {"date": "2004-05-04", "close": 3.82536, "volume": 2523063.0}, {"date": "2004-05-05", "close": 3.85704, "volume": 5997193.0}, {"date": "2004-05-06", "close": 3.86496, "volume": 5490934.0}, {"date": "2004-05-07", "close": 3.87288, "volume": 2486622.0}, {"date": "2004-05-10", "close": 3.86496, "volume": 4408896.0}, {"date": "2004-05-11", "close": 3.85704, "volume": 2206284.0}, {"date": "2004-05-12", "close": 3.83328, "volume": 2051698.0}, {"date": "2004-05-13", "close": 3.86496, "volume": 2570273.0}, {"date": "2004-05-14", "close": 3.84912, "volume": 690122.0}, {"date": "2004-05-17", "close": 3.90456, "volume": 3013125.0}, {"date": "2004-05-18", "close": 3.85704, "volume": 5503125.0}, {"date": "2004-05-19", "close": 3.90456, "volume": 4380237.0}, {"date": "2004-05-20", "close": 3.88872, "volume": 2985085.0}, {"date": "2004-05-21", "close": 3.90456, "volume": 2419538.0}, {"date": "2004-05-24", "close": 3.90456, "volume": 1018414.0}, {"date": "2004-05-25", "close": 3.83328, "volume": 1943558.0}, {"date": "2004-05-26", "close": 3.8016, "volume": 4652485.0}, {"date": "2004-05-27", "close": 3.86496, "volume": 1647774.0}, {"date": "2004-05-28", "close": 3.84912, "volume": 2112258.0}, {"date": "2004-05-31", "close": 3.83328, "volume": 2494702.0}, {"date": "2004-06-01", "close": 3.84912, "volume": 4204069.0}, {"date": "2004-06-02", "close": 3.86496, "volume": 2830072.0}, {"date": "2004-06-03", "close": 3.90456, "volume": 1908256.0}, {"date": "2004-06-04", "close": 3.9204, "volume": 3569636.0}, {"date": "2004-06-07", "close": 3.9204, "volume": 1645955.0}, {"date": "2004-06-08", "close": 3.92832, "volume": 1861240.0}, {"date": "2004-06-09", "close": 3.89664, "volume": 3450105.0}, {"date": "2004-06-10", "close": 3.95208, "volume": 7429208.0}, {"date": "2004-06-11", "close": 4.0392, "volume": 6031774.0}, {"date": "2004-06-15", "close": 4.05504, "volume": 3700831.0}, {"date": "2004-06-16", "close": 4.08672, "volume": 1212473.0}, {"date": "2004-06-17", "close": 4.11048, "volume": 8632794.0}, {"date": "2004-06-18", "close": 4.10256, "volume": 3270222.0}, {"date": "2004-06-21", "close": 4.09464, "volume": 6199576.0}, {"date": "2004-06-22", "close": 4.13424, "volume": 3047782.0}, {"date": "2004-06-23", "close": 4.18968, "volume": 6950379.0}, {"date": "2004-06-24", "close": 4.18176, "volume": 8385754.0}, {"date": "2004-06-25", "close": 4.1976, "volume": 2263186.0}, {"date": "2004-06-28", "close": 4.18968, "volume": 2061750.0}, {"date": "2004-06-29", "close": 4.1976, "volume": 1632160.0}, {"date": "2004-06-30", "close": 4.24512, "volume": 2555239.0}, {"date": "2004-07-01", "close": 4.2372, "volume": 2803092.0}, {"date": "2004-07-02", "close": 4.20552, "volume": 2903545.0}, {"date": "2004-07-05", "close": 4.20552, "volume": 2402074.0}, {"date": "2004-07-06", "close": 4.22136, "volume": 3423476.0}, {"date": "2004-07-07", "close": 4.2372, "volume": 1260765.0}, {"date": "2004-07-08", "close": 4.24512, "volume": 3478061.0}, {"date": "2004-07-09", "close": 4.22928, "volume": 674477.0}, {"date": "2004-07-12", "close": 4.21344, "volume": 450563.0}, {"date": "2004-07-13", "close": 4.18968, "volume": 1701125.0}, {"date": "2004-07-14", "close": 4.18176, "volume": 1618038.0}, {"date": "2004-07-15", "close": 4.18176, "volume": 1129394.0}, {"date": "2004-07-16", "close": 4.2372, "volume": 3567457.0}, {"date": "2004-07-19", "close": 4.16592, "volume": 2121869.0}, {"date": "2004-07-20", "close": 4.24512, "volume": 9295905.0}, {"date": "2004-07-21", "close": 4.32432, "volume": 5872139.0}, {"date": "2004-07-22", "close": 4.34808, "volume": 5725760.0}, {"date": "2004-07-23", "close": 4.28472, "volume": 5774809.0}, {"date": "2004-07-26", "close": 4.26888, "volume": 2415718.0}, {"date": "2004-07-27", "close": 4.32432, "volume": 1536432.0}, {"date": "2004-07-28", "close": 4.36392, "volume": 2995076.0}, {"date": "2004-07-29", "close": 4.36392, "volume": 1982701.0}, {"date": "2004-07-30", "close": 4.38768, "volume": 1947657.0}, {"date": "2004-08-02", "close": 4.38768, "volume": 602798.0}, {"date": "2004-08-03", "close": 4.41144, "volume": 1964684.0}, {"date": "2004-08-04", "close": 4.46688, "volume": 3639342.0}, {"date": "2004-08-05", "close": 4.49856, "volume": 6071692.0}, {"date": "2004-08-06", "close": 4.3956, "volume": 4723000.0}, {"date": "2004-08-09", "close": 4.37184, "volume": 2260556.0}, {"date": "2004-08-10", "close": 4.37976, "volume": 3030378.0}, {"date": "2004-08-11", "close": 4.37184, "volume": 2733490.0}, {"date": "2004-08-12", "close": 4.356, "volume": 2218365.0}, {"date": "2004-08-13", "close": 4.356, "volume": 1825754.0}, {"date": "2004-08-16", "close": 4.37976, "volume": 1147486.0}, {"date": "2004-08-17", "close": 4.37976, "volume": 1507615.0}, {"date": "2004-08-18", "close": 4.34808, "volume": 2829405.0}, {"date": "2004-08-19", "close": 4.33224, "volume": 9450186.0}, {"date": "2004-08-20", "close": 4.29264, "volume": 2338157.0}, {"date": "2004-08-23", "close": 4.22136, "volume": 4096004.0}, {"date": "2004-08-24", "close": 4.22136, "volume": 5956544.0}, {"date": "2004-08-25", "close": 4.21344, "volume": 7393314.0}, {"date": "2004-08-26", "close": 4.18968, "volume": 2666298.0}, {"date": "2004-08-27", "close": 4.20552, "volume": 2811920.0}, {"date": "2004-08-30", "close": 4.20552, "volume": 3610443.0}, {"date": "2004-08-31", "close": 4.21344, "volume": 8686472.0}, {"date": "2004-09-01", "close": 4.22136, "volume": 5262727.0}, {"date": "2004-09-02", "close": 4.20552, "volume": 4000879.0}, {"date": "2004-09-03", "close": 4.18176, "volume": 2134206.0}, {"date": "2004-09-06", "close": 4.17384, "volume": 2218530.0}, {"date": "2004-09-07", "close": 4.16592, "volume": 2008872.0}, {"date": "2004-09-08", "close": 4.22928, "volume": 2646403.0}, {"date": "2004-09-09", "close": 4.2372, "volume": 3932652.0}, {"date": "2004-09-10", "close": 4.22928, "volume": 1304826.0}, {"date": "2004-09-13", "close": 4.18176, "volume": 841797.0}, {"date": "2004-09-14", "close": 4.20552, "volume": 3506652.0}, {"date": "2004-09-15", "close": 4.25304, "volume": 1699470.0}, {"date": "2004-09-16", "close": 4.26888, "volume": 7048039.0}, {"date": "2004-09-17", "close": 4.36392, "volume": 4333222.0}, {"date": "2004-09-20", "close": 4.37184, "volume": 2319215.0}, {"date": "2004-09-21", "close": 4.37976, "volume": 1686051.0}, {"date": "2004-09-22", "close": 4.38768, "volume": 2931452.0}, {"date": "2004-09-23", "close": 4.32432, "volume": 2453653.0}, {"date": "2004-09-24", "close": 4.356, "volume": 1799952.0}, {"date": "2004-09-27", "close": 4.37184, "volume": 797004.0}, {"date": "2004-09-28", "close": 4.37184, "volume": 761251.0}, {"date": "2004-09-29", "close": 4.38768, "volume": 979282.0}, {"date": "2004-09-30", "close": 4.37976, "volume": 1060258.0}, {"date": "2004-10-01", "close": 4.3956, "volume": 3231206.0}, {"date": "2004-10-04", "close": 4.3956, "volume": 710936.0}, {"date": "2004-10-05", "close": 4.41936, "volume": 1362991.0}, {"date": "2004-10-06", "close": 4.3956, "volume": 3202515.0}, {"date": "2004-10-07", "close": 4.41144, "volume": 2751971.0}, {"date": "2004-10-08", "close": 4.40352, "volume": 2135251.0}, {"date": "2004-10-11", "close": 4.41144, "volume": 2625317.0}, {"date": "2004-10-12", "close": 4.42728, "volume": 2946660.0}, {"date": "2004-10-13", "close": 4.42728, "volume": 2923557.0}, {"date": "2004-10-14", "close": 4.41144, "volume": 3432461.0}, {"date": "2004-10-15", "close": 4.356, "volume": 7219764.0}, {"date": "2004-10-18", "close": 4.36392, "volume": 2510961.0}, {"date": "2004-10-19", "close": 4.30056, "volume": 4437816.0}, {"date": "2004-10-20", "close": 4.32432, "volume": 3830460.0}, {"date": "2004-10-21", "close": 4.34808, "volume": 2084566.0}, {"date": "2004-10-22", "close": 4.356, "volume": 2980562.0}, {"date": "2004-10-25", "close": 4.29264, "volume": 1185563.0}, {"date": "2004-10-26", "close": 4.24512, "volume": 9691298.0}, {"date": "2004-10-27", "close": 4.26888, "volume": 6668447.0}, {"date": "2004-10-28", "close": 4.20552, "volume": 2964760.0}, {"date": "2004-10-29", "close": 4.18968, "volume": 9559889.0}, {"date": "2004-11-01", "close": 4.18968, "volume": 4993878.0}, {"date": "2004-11-02", "close": 4.22928, "volume": 4357215.0}, {"date": "2004-11-03", "close": 4.26096, "volume": 17566576.0}, {"date": "2004-11-04", "close": 4.26096, "volume": 3474332.0}, {"date": "2004-11-05", "close": 4.20552, "volume": 5714807.0}, {"date": "2004-11-08", "close": 4.24512, "volume": 6842083.0}, {"date": "2004-11-09", "close": 4.28472, "volume": 9110979.0}, {"date": "2004-11-10", "close": 4.2768, "volume": 3990183.0}, {"date": "2004-11-11", "close": 4.2768, "volume": 5759380.0}, {"date": "2004-11-12", "close": 4.2768, "volume": 4288389.0}, {"date": "2004-11-15", "close": 4.2768, "volume": 2742982.0}, {"date": "2004-11-16", "close": 4.22928, "volume": 7393686.0}, {"date": "2004-11-17", "close": 4.24512, "volume": 7232307.0}, {"date": "2004-11-18", "close": 4.26096, "volume": 4172444.0}, {"date": "2004-11-19", "close": 4.3164, "volume": 9521287.0}, {"date": "2004-11-22", "close": 4.2768, "volume": 5514393.0}, {"date": "2004-11-23", "close": 4.24512, "volume": 2827407.0}, {"date": "2004-11-24", "close": 4.21344, "volume": 1994621.0}, {"date": "2004-11-25", "close": 4.24512, "volume": 2434871.0}, {"date": "2004-11-26", "close": 4.2768, "volume": 1405787.0}, {"date": "2004-11-29", "close": 4.34808, "volume": 692178.0}, {"date": "2004-11-30", "close": 4.40352, "volume": 1442995.0}, {"date": "2004-12-01", "close": 4.45104, "volume": 5268817.0}, {"date": "2004-12-02", "close": 4.49064, "volume": 3290678.0}, {"date": "2004-12-03", "close": 4.4748, "volume": 1610499.0}, {"date": "2004-12-06", "close": 4.49064, "volume": 2723842.0}, {"date": "2004-12-07", "close": 4.4352, "volume": 3550580.0}, {"date": "2004-12-08", "close": 4.4352, "volume": 2458298.0}, {"date": "2004-12-09", "close": 4.5144, "volume": 2287178.0}, {"date": "2004-12-10", "close": 4.46688, "volume": 1269710.0}, {"date": "2004-12-13", "close": 4.46688, "volume": 580226.0}, {"date": "2004-12-14", "close": 4.41936, "volume": 2635275.0}, {"date": "2004-12-15", "close": 4.41936, "volume": 1249449.0}, {"date": "2004-12-16", "close": 4.42728, "volume": 4165173.0}, {"date": "2004-12-17", "close": 4.3956, "volume": 2521713.0}, {"date": "2004-12-20", "close": 4.356, "volume": 2001393.0}, {"date": "2004-12-21", "close": 4.33224, "volume": 3798833.0}, {"date": "2004-12-22", "close": 4.37184, "volume": 1406201.0}, {"date": "2004-12-23", "close": 4.45104, "volume": 468794.0}, {"date": "2004-12-24", "close": 4.48272, "volume": 1483448.0}, {"date": "2004-12-29", "close": 4.42728, "volume": 602633.0}, {"date": "2004-12-30", "close": 4.45896, "volume": 299485.0}, {"date": "2004-12-31", "close": 4.45104, "volume": 407607.0}, {"date": "2005-01-04", "close": 4.5144, "volume": 663014.0}, {"date": "2005-01-05", "close": 4.52232, "volume": 1480530.0}, {"date": "2005-01-06", "close": 4.5144, "volume": 1530558.0}, {"date": "2005-01-07", "close": 4.53816, "volume": 1098723.0}, {"date": "2005-01-10", "close": 4.5144, "volume": 1222327.0}, {"date": "2005-01-11", "close": 4.49064, "volume": 3508807.0}, {"date": "2005-01-12", "close": 4.50648, "volume": 2753317.0}, {"date": "2005-01-13", "close": 4.54608, "volume": 1781013.0}, {"date": "2005-01-14", "close": 4.49856, "volume": 4670694.0}, {"date": "2005-01-17", "close": 4.52232, "volume": 940043.0}, {"date": "2005-01-18", "close": 4.52232, "volume": 2439677.0}, {"date": "2005-01-19", "close": 4.50648, "volume": 2020668.0}, {"date": "2005-01-20", "close": 4.46688, "volume": 3232537.0}, {"date": "2005-01-21", "close": 4.50648, "volume": 1908530.0}, {"date": "2005-01-24", "close": 4.48272, "volume": 1299367.0}, {"date": "2005-01-25", "close": 4.52232, "volume": 2313744.0}, {"date": "2005-01-27", "close": 4.49856, "volume": 3921341.0}, {"date": "2005-01-28", "close": 4.50648, "volume": 3494957.0}, {"date": "2005-01-31", "close": 4.4748, "volume": 6851316.0}, {"date": "2005-02-01", "close": 4.46688, "volume": 2293827.0}, {"date": "2005-02-02", "close": 4.4748, "volume": 3625663.0}, {"date": "2005-02-03", "close": 4.49064, "volume": 780173.0}, {"date": "2005-02-04", "close": 4.60944, "volume": 2683907.0}, {"date": "2005-02-07", "close": 4.57776, "volume": 4934840.0}, {"date": "2005-02-08", "close": 4.56192, "volume": 3728366.0}, {"date": "2005-02-09", "close": 4.5936, "volume": 1890735.0}, {"date": "2005-02-10", "close": 4.57776, "volume": 1664999.0}, {"date": "2005-02-11", "close": 4.57776, "volume": 978596.0}, {"date": "2005-02-14", "close": 4.61736, "volume": 1634681.0}, {"date": "2005-02-15", "close": 4.58568, "volume": 2011141.0}, {"date": "2005-02-16", "close": 4.54608, "volume": 3675396.0}, {"date": "2005-02-17", "close": 4.56192, "volume": 2115462.0}, {"date": "2005-02-18", "close": 4.554, "volume": 2333157.0}, {"date": "2005-02-21", "close": 4.54608, "volume": 623807.0}, {"date": "2005-02-22", "close": 4.49856, "volume": 1553140.0}, {"date": "2005-02-23", "close": 4.48272, "volume": 5349874.0}, {"date": "2005-02-24", "close": 4.54608, "volume": 2779582.0}, {"date": "2005-02-25", "close": 4.61736, "volume": 3780148.0}, {"date": "2005-02-28", "close": 4.64904, "volume": 2333775.0}, {"date": "2005-03-01", "close": 4.6728, "volume": 1589854.0}, {"date": "2005-03-02", "close": 4.70448, "volume": 2307029.0}, {"date": "2005-03-03", "close": 4.7124, "volume": 2618122.0}, {"date": "2005-03-04", "close": 4.73616, "volume": 2896984.0}, {"date": "2005-03-07", "close": 4.75992, "volume": 802047.0}, {"date": "2005-03-08", "close": 4.82328, "volume": 1883284.0}, {"date": "2005-03-09", "close": 4.79952, "volume": 4144159.0}, {"date": "2005-03-10", "close": 4.72032, "volume": 3194967.0}, {"date": "2005-03-11", "close": 4.6332, "volume": 4621644.0}, {"date": "2005-03-14", "close": 4.64112, "volume": 1951326.0}, {"date": "2005-03-15", "close": 4.64904, "volume": 2446504.0}, {"date": "2005-03-16", "close": 4.6728, "volume": 2543408.0}, {"date": "2005-03-17", "close": 4.65696, "volume": 2726595.0}, {"date": "2005-03-18", "close": 4.64904, "volume": 2318707.0}, {"date": "2005-03-21", "close": 4.65696, "volume": 2737251.0}, {"date": "2005-03-22", "close": 4.65696, "volume": 3522505.0}, {"date": "2005-03-23", "close": 4.62528, "volume": 3969505.0}, {"date": "2005-03-24", "close": 4.52232, "volume": 7642336.0}, {"date": "2005-03-29", "close": 4.50648, "volume": 3098946.0}, {"date": "2005-03-30", "close": 4.45896, "volume": 3761218.0}, {"date": "2005-03-31", "close": 4.42728, "volume": 7778492.0}, {"date": "2005-04-01", "close": 4.41144, "volume": 2802806.0}, {"date": "2005-04-04", "close": 4.38768, "volume": 1666263.0}, {"date": "2005-04-05", "close": 4.42728, "volume": 6588485.0}, {"date": "2005-04-06", "close": 4.4748, "volume": 5645432.0}, {"date": "2005-04-07", "close": 4.45896, "volume": 2069064.0}, {"date": "2005-04-08", "close": 4.4748, "volume": 3289372.0}, {"date": "2005-04-11", "close": 4.46688, "volume": 552821.0}, {"date": "2005-04-12", "close": 4.45896, "volume": 10420386.0}, {"date": "2005-04-13", "close": 4.41936, "volume": 2727530.0}, {"date": "2005-04-14", "close": 4.4352, "volume": 3830461.0}, {"date": "2005-04-15", "close": 4.37976, "volume": 1876984.0}, {"date": "2005-04-18", "close": 4.37976, "volume": 1810150.0}, {"date": "2005-04-19", "close": 4.41936, "volume": 3460542.0}, {"date": "2005-04-20", "close": 4.4352, "volume": 5059750.0}, {"date": "2005-04-21", "close": 4.4748, "volume": 5946346.0}, {"date": "2005-04-22", "close": 4.4748, "volume": 2596658.0}, {"date": "2005-04-26", "close": 4.45104, "volume": 3462427.0}, {"date": "2005-04-27", "close": 4.4352, "volume": 2558736.0}, {"date": "2005-04-28", "close": 4.45104, "volume": 2224991.0}, {"date": "2005-04-29", "close": 4.4748, "volume": 1066481.0}, {"date": "2005-05-02", "close": 4.53024, "volume": 2113879.0}, {"date": "2005-05-03", "close": 4.54608, "volume": 3501768.0}, {"date": "2005-05-04", "close": 4.554, "volume": 2215585.0}, {"date": "2005-05-05", "close": 4.4748, "volume": 1398628.0}, {"date": "2005-05-06", "close": 4.4748, "volume": 4990967.0}, {"date": "2005-05-09", "close": 4.44312, "volume": 5219590.0}, {"date": "2005-05-10", "close": 4.37184, "volume": 4152222.0}, {"date": "2005-05-11", "close": 4.40352, "volume": 2449005.0}, {"date": "2005-05-12", "close": 4.45104, "volume": 4138524.0}, {"date": "2005-05-13", "close": 4.38768, "volume": 1793239.0}, {"date": "2005-05-16", "close": 4.356, "volume": 1237191.0}, {"date": "2005-05-17", "close": 4.37976, "volume": 2145057.0}, {"date": "2005-05-18", "close": 4.3956, "volume": 2259557.0}, {"date": "2005-05-19", "close": 4.45104, "volume": 2449866.0}, {"date": "2005-05-20", "close": 4.42728, "volume": 2449977.0}, {"date": "2005-05-23", "close": 4.3956, "volume": 1149407.0}, {"date": "2005-05-24", "close": 4.37976, "volume": 600255.0}, {"date": "2005-05-25", "close": 4.40352, "volume": 1034571.0}, {"date": "2005-05-26", "close": 4.38768, "volume": 1493524.0}, {"date": "2005-05-27", "close": 4.46688, "volume": 1732297.0}, {"date": "2005-05-30", "close": 4.45896, "volume": 946264.0}, {"date": "2005-05-31", "close": 4.4352, "volume": 4552045.0}, {"date": "2005-06-01", "close": 4.37184, "volume": 2019852.0}, {"date": "2005-06-02", "close": 4.4352, "volume": 3394497.0}, {"date": "2005-06-03", "close": 4.48272, "volume": 3269970.0}, {"date": "2005-06-06", "close": 4.45896, "volume": 729521.0}, {"date": "2005-06-07", "close": 4.45896, "volume": 3312100.0}, {"date": "2005-06-08", "close": 4.5144, "volume": 3876529.0}, {"date": "2005-06-09", "close": 4.46688, "volume": 8480966.0}, {"date": "2005-06-10", "close": 4.40352, "volume": 2772835.0}, {"date": "2005-06-14", "close": 4.45104, "volume": 5081992.0}, {"date": "2005-06-15", "close": 4.4748, "volume": 2395698.0}, {"date": "2005-06-16", "close": 4.5144, "volume": 6460624.0}, {"date": "2005-06-17", "close": 4.5144, "volume": 4785433.0}, {"date": "2005-06-20", "close": 4.45896, "volume": 1018713.0}, {"date": "2005-06-21", "close": 4.4748, "volume": 2545034.0}, {"date": "2005-06-22", "close": 4.44312, "volume": 2248434.0}, {"date": "2005-06-23", "close": 4.37184, "volume": 14204302.0}, {"date": "2005-06-24", "close": 4.32432, "volume": 7690764.0}, {"date": "2005-06-27", "close": 4.3164, "volume": 4734976.0}, {"date": "2005-06-28", "close": 4.356, "volume": 3945239.0}, {"date": "2005-06-29", "close": 4.356, "volume": 4383140.0}, {"date": "2005-06-30", "close": 4.37976, "volume": 5451934.0}, {"date": "2005-07-01", "close": 4.32432, "volume": 3771427.0}, {"date": "2005-07-04", "close": 4.33224, "volume": 3618475.0}, {"date": "2005-07-05", "close": 4.356, "volume": 1739510.0}, {"date": "2005-07-06", "close": 4.37976, "volume": 2403895.0}, {"date": "2005-07-07", "close": 4.34808, "volume": 10536116.0}, {"date": "2005-07-08", "close": 4.38768, "volume": 3375116.0}, {"date": "2005-07-11", "close": 4.37184, "volume": 979240.0}, {"date": "2005-07-12", "close": 4.3956, "volume": 1481385.0}, {"date": "2005-07-13", "close": 4.44312, "volume": 1207062.0}, {"date": "2005-07-14", "close": 4.46688, "volume": 2106282.0}, {"date": "2005-07-15", "close": 4.4748, "volume": 3724247.0}, {"date": "2005-07-18", "close": 4.45896, "volume": 2576551.0}, {"date": "2005-07-19", "close": 4.41936, "volume": 3825449.0}, {"date": "2005-07-20", "close": 4.38768, "volume": 3894265.0}, {"date": "2005-07-21", "close": 4.37184, "volume": 10783158.0}, {"date": "2005-07-22", "close": 4.4352, "volume": 4034688.0}, {"date": "2005-07-25", "close": 4.46688, "volume": 1304836.0}, {"date": "2005-07-26", "close": 4.54608, "volume": 1720508.0}, {"date": "2005-07-27", "close": 4.53816, "volume": 1369109.0}, {"date": "2005-07-28", "close": 4.45104, "volume": 5859071.0}, {"date": "2005-07-29", "close": 4.4748, "volume": 3616670.0}, {"date": "2005-08-01", "close": 4.49064, "volume": 1027730.0}, {"date": "2005-08-02", "close": 4.4352, "volume": 2457160.0}, {"date": "2005-08-03", "close": 4.44312, "volume": 10678795.0}, {"date": "2005-08-04", "close": 4.46688, "volume": 3148274.0}, {"date": "2005-08-05", "close": 4.49856, "volume": 8104736.0}, {"date": "2005-08-08", "close": 4.4748, "volume": 5000383.0}, {"date": "2005-08-09", "close": 4.46688, "volume": 4061886.0}, {"date": "2005-08-10", "close": 4.4352, "volume": 9378917.0}, {"date": "2005-08-11", "close": 4.40352, "volume": 11761179.0}, {"date": "2005-08-12", "close": 4.44312, "volume": 4235206.0}, {"date": "2005-08-15", "close": 4.46688, "volume": 2051905.0}, {"date": "2005-08-16", "close": 4.49856, "volume": 4027431.0}, {"date": "2005-08-17", "close": 4.5144, "volume": 4504850.0}, {"date": "2005-08-18", "close": 4.5144, "volume": 2523519.0}, {"date": "2005-08-19", "close": 4.54608, "volume": 2278178.0}, {"date": "2005-08-22", "close": 4.44312, "volume": 1130876.0}, {"date": "2005-08-23", "close": 4.41144, "volume": 2874331.0}, {"date": "2005-08-24", "close": 4.3956, "volume": 2758414.0}, {"date": "2005-08-25", "close": 4.40352, "volume": 1643970.0}, {"date": "2005-08-26", "close": 4.37184, "volume": 2599524.0}, {"date": "2005-08-29", "close": 4.34808, "volume": 1980547.0}, {"date": "2005-08-30", "close": 4.41936, "volume": 2510600.0}, {"date": "2005-08-31", "close": 4.44312, "volume": 4587861.0}, {"date": "2005-09-01", "close": 4.48272, "volume": 4457090.0}, {"date": "2005-09-02", "close": 4.48272, "volume": 6293341.0}, {"date": "2005-09-05", "close": 4.44312, "volume": 6944168.0}, {"date": "2005-09-06", "close": 4.4352, "volume": 5283505.0}, {"date": "2005-09-07", "close": 4.41144, "volume": 6769617.0}, {"date": "2005-09-08", "close": 4.3956, "volume": 4526968.0}, {"date": "2005-09-09", "close": 4.38768, "volume": 3403293.0}, {"date": "2005-09-12", "close": 4.34016, "volume": 2088080.0}, {"date": "2005-09-13", "close": 4.36392, "volume": 3085770.0}, {"date": "2005-09-14", "close": 4.3956, "volume": 3788064.0}, {"date": "2005-09-15", "close": 4.3956, "volume": 7023837.0}, {"date": "2005-09-16", "close": 4.45896, "volume": 6272532.0}, {"date": "2005-09-19", "close": 4.3956, "volume": 1748804.0}, {"date": "2005-09-20", "close": 4.356, "volume": 3744087.0}, {"date": "2005-09-21", "close": 4.38768, "volume": 2419097.0}, {"date": "2005-09-22", "close": 4.37184, "volume": 3306701.0}, {"date": "2005-09-23", "close": 4.36392, "volume": 1927351.0}, {"date": "2005-09-26", "close": 4.34808, "volume": 3359141.0}, {"date": "2005-09-27", "close": 4.34016, "volume": 6882722.0}, {"date": "2005-09-28", "close": 4.34808, "volume": 5634571.0}, {"date": "2005-09-29", "close": 4.32432, "volume": 2711806.0}, {"date": "2005-09-30", "close": 4.34016, "volume": 4084852.0}, {"date": "2005-10-03", "close": 4.32432, "volume": 789676.0}, {"date": "2005-10-04", "close": 4.30056, "volume": 1977062.0}, {"date": "2005-10-05", "close": 4.30056, "volume": 3505960.0}, {"date": "2005-10-06", "close": 4.29264, "volume": 6511428.0}, {"date": "2005-10-07", "close": 4.28472, "volume": 4379828.0}, {"date": "2005-10-10", "close": 4.29264, "volume": 1850418.0}, {"date": "2005-10-11", "close": 4.34016, "volume": 1544307.0}, {"date": "2005-10-12", "close": 4.42728, "volume": 3685908.0}, {"date": "2005-10-13", "close": 4.37184, "volume": 2689924.0}, {"date": "2005-10-14", "close": 4.32432, "volume": 1739715.0}, {"date": "2005-10-17", "close": 4.356, "volume": 630926.0}, {"date": "2005-10-18", "close": 4.41936, "volume": 3760557.0}, {"date": "2005-10-19", "close": 4.34016, "volume": 2885246.0}, {"date": "2005-10-20", "close": 4.32432, "volume": 1154093.0}, {"date": "2005-10-21", "close": 4.26096, "volume": 2100294.0}, {"date": "2005-10-24", "close": 4.30056, "volume": 1098939.0}, {"date": "2005-10-25", "close": 4.33224, "volume": 2369848.0}, {"date": "2005-10-26", "close": 4.37976, "volume": 1098802.0}, {"date": "2005-10-27", "close": 4.29264, "volume": 1208350.0}, {"date": "2005-10-28", "close": 4.21344, "volume": 1258051.0}, {"date": "2005-10-31", "close": 4.34016, "volume": 1664819.0}, {"date": "2005-11-01", "close": 4.29264, "volume": 1810737.0}, {"date": "2005-11-02", "close": 4.24512, "volume": 2275014.0}, {"date": "2005-11-03", "close": 4.34808, "volume": 2414693.0}, {"date": "2005-11-04", "close": 4.36392, "volume": 1271287.0}, {"date": "2005-11-07", "close": 4.34016, "volume": 1975640.0}, {"date": "2005-11-08", "close": 4.33224, "volume": 1764640.0}, {"date": "2005-11-09", "close": 4.26888, "volume": 9265374.0}, {"date": "2005-11-10", "close": 4.26888, "volume": 8746356.0}, {"date": "2005-11-11", "close": 4.28472, "volume": 4019197.0}, {"date": "2005-11-14", "close": 4.34808, "volume": 3316561.0}, {"date": "2005-11-15", "close": 4.41936, "volume": 4334251.0}, {"date": "2005-11-16", "close": 4.52232, "volume": 4724028.0}, {"date": "2005-11-17", "close": 4.4748, "volume": 2600306.0}, {"date": "2005-11-18", "close": 4.45104, "volume": 2343062.0}, {"date": "2005-11-21", "close": 4.41144, "volume": 1668808.0}, {"date": "2005-11-22", "close": 4.41144, "volume": 3949130.0}, {"date": "2005-11-23", "close": 4.3956, "volume": 6713452.0}, {"date": "2005-11-24", "close": 4.37976, "volume": 13180657.0}, {"date": "2005-11-25", "close": 4.356, "volume": 6478292.0}, {"date": "2005-11-28", "close": 4.37976, "volume": 3047274.0}, {"date": "2005-11-29", "close": 4.38768, "volume": 1357835.0}, {"date": "2005-11-30", "close": 4.37184, "volume": 3109316.0}, {"date": "2005-12-01", "close": 4.3164, "volume": 2566301.0}, {"date": "2005-12-02", "close": 4.37184, "volume": 2228383.0}, {"date": "2005-12-05", "close": 4.36392, "volume": 1226869.0}, {"date": "2005-12-06", "close": 4.30056, "volume": 1095962.0}, {"date": "2005-12-07", "close": 4.28472, "volume": 1941807.0}, {"date": "2005-12-08", "close": 4.21344, "volume": 1516595.0}, {"date": "2005-12-09", "close": 4.16592, "volume": 3328314.0}, {"date": "2005-12-12", "close": 4.16592, "volume": 2996888.0}, {"date": "2005-12-13", "close": 4.18968, "volume": 2821486.0}, {"date": "2005-12-14", "close": 4.158, "volume": 2208726.0}, {"date": "2005-12-15", "close": 4.26096, "volume": 5428926.0}, {"date": "2005-12-16", "close": 4.28472, "volume": 801287.0}, {"date": "2005-12-19", "close": 4.33224, "volume": 2763318.0}, {"date": "2005-12-20", "close": 4.3164, "volume": 3635914.0}, {"date": "2005-12-21", "close": 4.34016, "volume": 3833984.0}, {"date": "2005-12-22", "close": 4.24512, "volume": 1770890.0}, {"date": "2005-12-23", "close": 4.29264, "volume": 434028.0}, {"date": "2005-12-28", "close": 4.37976, "volume": 888490.0}, {"date": "2005-12-29", "close": 4.44312, "volume": 1620692.0}, {"date": "2005-12-30", "close": 4.45104, "volume": 1123277.0}, {"date": "2006-01-03", "close": 4.41144, "volume": 1156318.0}, {"date": "2006-01-04", "close": 4.40352, "volume": 3246316.0}, {"date": "2006-01-05", "close": 4.41144, "volume": 3126547.0}, {"date": "2006-01-06", "close": 4.36392, "volume": 1930928.0}, {"date": "2006-01-09", "close": 4.34808, "volume": 1434080.0}, {"date": "2006-01-10", "close": 4.32432, "volume": 2998768.0}, {"date": "2006-01-11", "close": 4.32432, "volume": 2267104.0}, {"date": "2006-01-12", "close": 4.30848, "volume": 2854604.0}, {"date": "2006-01-13", "close": 4.2768, "volume": 2612095.0}, {"date": "2006-01-16", "close": 4.2372, "volume": 5017211.0}, {"date": "2006-01-17", "close": 4.24512, "volume": 1655798.0}, {"date": "2006-01-18", "close": 4.21344, "volume": 3186970.0}, {"date": "2006-01-19", "close": 4.2372, "volume": 2187109.0}, {"date": "2006-01-20", "close": 4.13424, "volume": 3027287.0}, {"date": "2006-01-23", "close": 4.05504, "volume": 2709105.0}, {"date": "2006-01-24", "close": 4.04712, "volume": 3452630.0}, {"date": "2006-01-25", "close": 4.08672, "volume": 6078662.0}, {"date": "2006-01-27", "close": 4.11048, "volume": 2761689.0}, {"date": "2006-01-30", "close": 4.1184, "volume": 2248614.0}, {"date": "2006-01-31", "close": 4.0788, "volume": 5768374.0}, {"date": "2006-02-01", "close": 4.0788, "volume": 6169621.0}, {"date": "2006-02-02", "close": 4.1976, "volume": 9186199.0}, {"date": "2006-02-03", "close": 4.15008, "volume": 6152362.0}, {"date": "2006-02-06", "close": 4.14216, "volume": 2099802.0}, {"date": "2006-02-07", "close": 4.13424, "volume": 3386763.0}, {"date": "2006-02-08", "close": 4.06296, "volume": 7066205.0}, {"date": "2006-02-09", "close": 4.06296, "volume": 7766548.0}, {"date": "2006-02-10", "close": 4.0392, "volume": 7287622.0}, {"date": "2006-02-13", "close": 4.01544, "volume": 5731226.0}, {"date": "2006-02-14", "close": 3.97584, "volume": 10307992.0}, {"date": "2006-02-15", "close": 3.92832, "volume": 9100793.0}, {"date": "2006-02-16", "close": 3.87288, "volume": 8141278.0}, {"date": "2006-02-17", "close": 3.91248, "volume": 3895215.0}, {"date": "2006-02-20", "close": 3.85704, "volume": 4115874.0}, {"date": "2006-02-21", "close": 3.77784, "volume": 6641561.0}, {"date": "2006-02-22", "close": 3.75408, "volume": 3550011.0}, {"date": "2006-02-23", "close": 3.69864, "volume": 7681929.0}, {"date": "2006-02-24", "close": 3.6828, "volume": 3022779.0}, {"date": "2006-02-27", "close": 3.66696, "volume": 5807636.0}, {"date": "2006-02-28", "close": 3.75408, "volume": 4349032.0}, {"date": "2006-03-01", "close": 3.69072, "volume": 5014298.0}, {"date": "2006-03-02", "close": 3.69864, "volume": 10416000.0}, {"date": "2006-03-03", "close": 3.7224, "volume": 7015231.0}, {"date": "2006-03-06", "close": 3.8016, "volume": 4602316.0}, {"date": "2006-03-07", "close": 3.81744, "volume": 7756658.0}, {"date": "2006-03-08", "close": 3.79368, "volume": 7121234.0}, {"date": "2006-03-09", "close": 3.80952, "volume": 11868115.0}, {"date": "2006-03-10", "close": 3.79368, "volume": 10350677.0}, {"date": "2006-03-13", "close": 3.81744, "volume": 43018386.0}, {"date": "2006-03-14", "close": 3.79368, "volume": 9528370.0}, {"date": "2006-03-15", "close": 3.82536, "volume": 2086423.0}, {"date": "2006-03-16", "close": 3.8016, "volume": 11937653.0}, {"date": "2006-03-17", "close": 3.70656, "volume": 7245634.0}, {"date": "2006-03-20", "close": 3.70656, "volume": 3356077.0}, {"date": "2006-03-21", "close": 3.63528, "volume": 6908563.0}, {"date": "2006-03-22", "close": 3.65112, "volume": 4954427.0}, {"date": "2006-03-23", "close": 3.66696, "volume": 2101952.0}, {"date": "2006-03-24", "close": 3.6432, "volume": 3421499.0}, {"date": "2006-03-27", "close": 3.69072, "volume": 5019712.0}, {"date": "2006-03-28", "close": 3.762, "volume": 6656734.0}, {"date": "2006-03-29", "close": 3.71448, "volume": 3515367.0}, {"date": "2006-03-30", "close": 3.67488, "volume": 6140812.0}, {"date": "2006-03-31", "close": 3.74616, "volume": 2958806.0}, {"date": "2006-04-03", "close": 3.80952, "volume": 2815783.0}, {"date": "2006-04-04", "close": 3.78576, "volume": 3381194.0}, {"date": "2006-04-05", "close": 3.8412, "volume": 5666000.0}, {"date": "2006-04-06", "close": 3.85704, "volume": 5275741.0}, {"date": "2006-04-07", "close": 3.89664, "volume": 6986189.0}, {"date": "2006-04-10", "close": 3.84912, "volume": 7526664.0}, {"date": "2006-04-11", "close": 3.76992, "volume": 6256303.0}, {"date": "2006-04-12", "close": 3.83328, "volume": 5096294.0}, {"date": "2006-04-13", "close": 3.83328, "volume": 2495946.0}, {"date": "2006-04-18", "close": 3.78576, "volume": 5154604.0}, {"date": "2006-04-19", "close": 3.77784, "volume": 5062263.0}, {"date": "2006-04-20", "close": 3.6828, "volume": 3863784.0}, {"date": "2006-04-21", "close": 3.65904, "volume": 6942586.0}, {"date": "2006-04-24", "close": 3.7224, "volume": 1666590.0}, {"date": "2006-04-26", "close": 3.77784, "volume": 2128929.0}, {"date": "2006-04-27", "close": 3.71448, "volume": 1287612.0}, {"date": "2006-04-28", "close": 3.79368, "volume": 11717980.0}, {"date": "2006-05-01", "close": 3.82536, "volume": 9040092.0}, {"date": "2006-05-02", "close": 3.76992, "volume": 2764605.0}, {"date": "2006-05-03", "close": 3.50856, "volume": 3842641.0}, {"date": "2006-05-04", "close": 3.31848, "volume": 39234442.0}, {"date": "2006-05-05", "close": 3.13632, "volume": 27916893.0}, {"date": "2006-05-08", "close": 3.23928, "volume": 10285995.0}, {"date": "2006-05-09", "close": 3.12048, "volume": 5958053.0}, {"date": "2006-05-10", "close": 2.99376, "volume": 8031199.0}, {"date": "2006-05-11", "close": 2.97792, "volume": 5240636.0}, {"date": "2006-05-12", "close": 2.93832, "volume": 10399385.0}, {"date": "2006-05-15", "close": 2.89872, "volume": 18750802.0}, {"date": "2006-05-16", "close": 2.8512, "volume": 22298878.0}, {"date": "2006-05-17", "close": 2.87496, "volume": 5347134.0}, {"date": "2006-05-18", "close": 2.95416, "volume": 12912734.0}, {"date": "2006-05-19", "close": 3.04128, "volume": 12600645.0}, {"date": "2006-05-22", "close": 2.97, "volume": 6834125.0}, {"date": "2006-05-23", "close": 2.89872, "volume": 11877405.0}, {"date": "2006-05-24", "close": 3.01752, "volume": 7707726.0}, {"date": "2006-05-25", "close": 3.00168, "volume": 6966407.0}, {"date": "2006-05-26", "close": 3.0096, "volume": 3851111.0}, {"date": "2006-05-29", "close": 3.03336, "volume": 4270942.0}, {"date": "2006-05-30", "close": 2.95416, "volume": 2364919.0}, {"date": "2006-05-31", "close": 2.96208, "volume": 4281133.0}, {"date": "2006-06-01", "close": 3.07296, "volume": 33518011.0}, {"date": "2006-06-02", "close": 3.08088, "volume": 2646433.0}, {"date": "2006-06-05", "close": 3.11256, "volume": 1171345.0}, {"date": "2006-06-06", "close": 2.97792, "volume": 8675654.0}, {"date": "2006-06-07", "close": 3.03336, "volume": 4191621.0}, {"date": "2006-06-08", "close": 2.97, "volume": 3721987.0}, {"date": "2006-06-09", "close": 2.97, "volume": 6765264.0}, {"date": "2006-06-13", "close": 2.90664, "volume": 4369245.0}, {"date": "2006-06-14", "close": 2.8908, "volume": 5576330.0}, {"date": "2006-06-15", "close": 2.8116, "volume": 15677091.0}, {"date": "2006-06-16", "close": 2.81952, "volume": 3566957.0}, {"date": "2006-06-19", "close": 2.78784, "volume": 7426630.0}, {"date": "2006-06-20", "close": 2.76408, "volume": 10624202.0}, {"date": "2006-06-21", "close": 2.71656, "volume": 13785875.0}, {"date": "2006-06-22", "close": 2.74824, "volume": 5722612.0}, {"date": "2006-06-23", "close": 2.72448, "volume": 3090157.0}, {"date": "2006-06-26", "close": 2.70072, "volume": 6664706.0}, {"date": "2006-06-27", "close": 2.68488, "volume": 23768141.0}, {"date": "2006-06-28", "close": 2.62152, "volume": 11055876.0}, {"date": "2006-06-29", "close": 2.62944, "volume": 9853119.0}, {"date": "2006-06-30", "close": 2.64528, "volume": 6233422.0}, {"date": "2006-07-03", "close": 2.6532, "volume": 4866850.0}, {"date": "2006-07-04", "close": 2.6136, "volume": 5209802.0}, {"date": "2006-07-05", "close": 2.62944, "volume": 1179518.0}, {"date": "2006-07-06", "close": 2.58192, "volume": 4299932.0}, {"date": "2006-07-07", "close": 2.59776, "volume": 6060143.0}, {"date": "2006-07-10", "close": 2.62944, "volume": 5762697.0}, {"date": "2006-07-11", "close": 2.70864, "volume": 3923436.0}, {"date": "2006-07-12", "close": 2.77992, "volume": 5951176.0}, {"date": "2006-07-13", "close": 2.77992, "volume": 5077557.0}, {"date": "2006-07-14", "close": 2.74032, "volume": 8687043.0}, {"date": "2006-07-17", "close": 2.7324, "volume": 2778244.0}, {"date": "2006-07-18", "close": 2.67696, "volume": 5679870.0}, {"date": "2006-07-19", "close": 2.66112, "volume": 2772461.0}, {"date": "2006-07-20", "close": 2.68488, "volume": 91772112.0}, {"date": "2006-07-21", "close": 2.66112, "volume": 2523476.0}, {"date": "2006-07-24", "close": 2.66112, "volume": 2059660.0}, {"date": "2006-07-25", "close": 2.70864, "volume": 3419967.0}, {"date": "2006-07-26", "close": 2.66112, "volume": 2359821.0}, {"date": "2006-07-27", "close": 2.63736, "volume": 10715256.0}, {"date": "2006-07-28", "close": 2.58192, "volume": 7085221.0}, {"date": "2006-07-31", "close": 2.6136, "volume": 4324193.0}, {"date": "2006-08-01", "close": 2.62944, "volume": 5806143.0}, {"date": "2006-08-02", "close": 2.6532, "volume": 8419593.0}, {"date": "2006-08-03", "close": 2.74032, "volume": 9892066.0}, {"date": "2006-08-04", "close": 2.64528, "volume": 15109548.0}, {"date": "2006-08-07", "close": 2.62944, "volume": 3853073.0}, {"date": "2006-08-08", "close": 2.66112, "volume": 11570120.0}, {"date": "2006-08-09", "close": 2.67696, "volume": 6816117.0}, {"date": "2006-08-10", "close": 2.6532, "volume": 6252096.0}, {"date": "2006-08-11", "close": 2.66904, "volume": 2931010.0}, {"date": "2006-08-14", "close": 2.66904, "volume": 3159293.0}, {"date": "2006-08-15", "close": 2.68488, "volume": 2694746.0}, {"date": "2006-08-16", "close": 2.71656, "volume": 7987496.0}, {"date": "2006-08-17", "close": 2.6928, "volume": 7941953.0}, {"date": "2006-08-18", "close": 2.67696, "volume": 6311051.0}, {"date": "2006-08-21", "close": 2.54232, "volume": 10499268.0}, {"date": "2006-08-22", "close": 2.60568, "volume": 11575944.0}, {"date": "2006-08-23", "close": 2.62944, "volume": 7614088.0}, {"date": "2006-08-24", "close": 2.60568, "volume": 6411096.0}, {"date": "2006-08-25", "close": 2.68488, "volume": 10276633.0}, {"date": "2006-08-28", "close": 2.66904, "volume": 1964264.0}, {"date": "2006-08-29", "close": 2.68488, "volume": 2639294.0}, {"date": "2006-08-30", "close": 2.75616, "volume": 3323335.0}, {"date": "2006-08-31", "close": 2.85912, "volume": 8006609.0}, {"date": "2006-09-01", "close": 2.8908, "volume": 6675027.0}, {"date": "2006-09-04", "close": 2.86704, "volume": 9620192.0}, {"date": "2006-09-05", "close": 2.8512, "volume": 3203678.0}, {"date": "2006-09-06", "close": 2.81952, "volume": 3202660.0}, {"date": "2006-09-07", "close": 2.86704, "volume": 1525802.0}, {"date": "2006-09-08", "close": 2.85912, "volume": 5546833.0}, {"date": "2006-09-11", "close": 2.87496, "volume": 3369266.0}, {"date": "2006-09-12", "close": 2.90664, "volume": 8193432.0}, {"date": "2006-09-13", "close": 2.9304, "volume": 8306590.0}, {"date": "2006-09-14", "close": 3.01752, "volume": 5263086.0}, {"date": "2006-09-15", "close": 3.05712, "volume": 6952643.0}, {"date": "2006-09-18", "close": 3.08088, "volume": 9110130.0}, {"date": "2006-09-19", "close": 3.0492, "volume": 3163705.0}, {"date": "2006-09-20", "close": 3.0096, "volume": 60447434.0}, {"date": "2006-09-21", "close": 2.97, "volume": 13487710.0}, {"date": "2006-09-22", "close": 2.89872, "volume": 4841314.0}, {"date": "2006-09-25", "close": 2.97792, "volume": 7930727.0}, {"date": "2006-09-26", "close": 3.04128, "volume": 5124499.0}, {"date": "2006-09-27", "close": 3.08088, "volume": 5122109.0}, {"date": "2006-09-28", "close": 3.04128, "volume": 4176643.0}, {"date": "2006-09-29", "close": 3.00168, "volume": 4270462.0}, {"date": "2006-10-02", "close": 3.03336, "volume": 859640.0}, {"date": "2006-10-03", "close": 3.01752, "volume": 6113534.0}, {"date": "2006-10-04", "close": 3.00168, "volume": 2248539.0}, {"date": "2006-10-05", "close": 3.0096, "volume": 17861832.0}, {"date": "2006-10-06", "close": 2.93832, "volume": 5815446.0}, {"date": "2006-10-09", "close": 2.87496, "volume": 5833725.0}, {"date": "2006-10-10", "close": 2.92248, "volume": 9404929.0}, {"date": "2006-10-11", "close": 2.94624, "volume": 4649304.0}, {"date": "2006-10-12", "close": 2.89872, "volume": 3719364.0}, {"date": "2006-10-13", "close": 2.95416, "volume": 2476879.0}, {"date": "2006-10-16", "close": 2.96208, "volume": 7895605.0}, {"date": "2006-10-17", "close": 2.97, "volume": 5346413.0}, {"date": "2006-10-18", "close": 2.96208, "volume": 7212667.0}, {"date": "2006-10-19", "close": 3.0096, "volume": 9806366.0}, {"date": "2006-10-20", "close": 3.05712, "volume": 4847967.0}, {"date": "2006-10-23", "close": 3.01752, "volume": 1520218.0}, {"date": "2006-10-24", "close": 2.99376, "volume": 4047813.0}, {"date": "2006-10-25", "close": 3.02544, "volume": 7791364.0}, {"date": "2006-10-26", "close": 3.05712, "volume": 5775177.0}, {"date": "2006-10-27", "close": 3.0888, "volume": 9403611.0}, {"date": "2006-10-30", "close": 3.13632, "volume": 8880021.0}, {"date": "2006-10-31", "close": 3.18384, "volume": 14489112.0}, {"date": "2006-11-01", "close": 3.19968, "volume": 11876835.0}, {"date": "2006-11-02", "close": 3.10464, "volume": 19178107.0}, {"date": "2006-11-03", "close": 3.21552, "volume": 10705533.0}, {"date": "2006-11-06", "close": 3.25512, "volume": 9469251.0}, {"date": "2006-11-07", "close": 3.31848, "volume": 7352168.0}, {"date": "2006-11-08", "close": 3.22344, "volume": 6286842.0}, {"date": "2006-11-09", "close": 3.19176, "volume": 5804687.0}, {"date": "2006-11-10", "close": 3.11256, "volume": 10765164.0}, {"date": "2006-11-13", "close": 3.13632, "volume": 7196896.0}, {"date": "2006-11-14", "close": 3.15216, "volume": 7755086.0}, {"date": "2006-11-15", "close": 3.1284, "volume": 7291284.0}, {"date": "2006-11-16", "close": 3.08088, "volume": 7799117.0}, {"date": "2006-11-17", "close": 3.08088, "volume": 4452415.0}, {"date": "2006-11-20", "close": 2.96208, "volume": 4494894.0}, {"date": "2006-11-21", "close": 3.02544, "volume": 4508197.0}, {"date": "2006-11-22", "close": 3.01752, "volume": 4611763.0}, {"date": "2006-11-23", "close": 3.09672, "volume": 5026343.0}, {"date": "2006-11-24", "close": 3.0492, "volume": 2837778.0}, {"date": "2006-11-27", "close": 3.05712, "volume": 2975672.0}, {"date": "2006-11-28", "close": 3.0888, "volume": 4237792.0}, {"date": "2006-11-29", "close": 3.12048, "volume": 4503630.0}, {"date": "2006-11-30", "close": 3.15216, "volume": 1477865.0}, {"date": "2006-12-01", "close": 3.0888, "volume": 4656583.0}, {"date": "2006-12-04", "close": 3.0888, "volume": 1788496.0}, {"date": "2006-12-05", "close": 3.1284, "volume": 4443740.0}, {"date": "2006-12-06", "close": 3.10464, "volume": 7148463.0}, {"date": "2006-12-07", "close": 3.11256, "volume": 5787465.0}, {"date": "2006-12-08", "close": 3.2076, "volume": 4919530.0}, {"date": "2006-12-11", "close": 3.23928, "volume": 5393973.0}, {"date": "2006-12-12", "close": 3.27096, "volume": 5214803.0}, {"date": "2006-12-13", "close": 3.29472, "volume": 9656417.0}, {"date": "2006-12-14", "close": 3.27096, "volume": 3357288.0}, {"date": "2006-12-15", "close": 3.31056, "volume": 926718.0}, {"date": "2006-12-18", "close": 3.366, "volume": 3984848.0}, {"date": "2006-12-19", "close": 3.37392, "volume": 12388497.0}, {"date": "2006-12-20", "close": 3.42936, "volume": 5357479.0}, {"date": "2006-12-21", "close": 3.42144, "volume": 10799591.0}, {"date": "2006-12-22", "close": 3.4056, "volume": 2917020.0}, {"date": "2006-12-27", "close": 3.41352, "volume": 387186.0}, {"date": "2006-12-28", "close": 3.47688, "volume": 1737405.0}, {"date": "2006-12-29", "close": 3.4056, "volume": 414405.0}, {"date": "2007-01-02", "close": 3.4056, "volume": 535784.0}, {"date": "2007-01-03", "close": 3.42144, "volume": 2840571.0}, {"date": "2007-01-04", "close": 3.37392, "volume": 3025172.0}, {"date": "2007-01-05", "close": 3.33432, "volume": 2788780.0}, {"date": "2007-01-08", "close": 3.25512, "volume": 1481867.0}, {"date": "2007-01-09", "close": 3.35016, "volume": 3323422.0}, {"date": "2007-01-10", "close": 3.42936, "volume": 6452841.0}, {"date": "2007-01-11", "close": 3.38184, "volume": 2208602.0}, {"date": "2007-01-12", "close": 3.42144, "volume": 1910122.0}, {"date": "2007-01-15", "close": 3.50064, "volume": 1871388.0}, {"date": "2007-01-16", "close": 3.46896, "volume": 4533745.0}, {"date": "2007-01-17", "close": 3.45312, "volume": 3469587.0}, {"date": "2007-01-18", "close": 3.4848, "volume": 7720532.0}, {"date": "2007-01-19", "close": 3.49272, "volume": 4295101.0}, {"date": "2007-01-22", "close": 3.54024, "volume": 3616976.0}, {"date": "2007-01-23", "close": 3.58776, "volume": 2905793.0}, {"date": "2007-01-24", "close": 3.61944, "volume": 3688783.0}, {"date": "2007-01-25", "close": 3.6432, "volume": 4566067.0}, {"date": "2007-01-29", "close": 3.65904, "volume": 2211467.0}, {"date": "2007-01-30", "close": 3.6036, "volume": 4610264.0}, {"date": "2007-01-31", "close": 3.50064, "volume": 6963124.0}, {"date": "2007-02-01", "close": 3.45312, "volume": 9534795.0}, {"date": "2007-02-02", "close": 3.39768, "volume": 12060722.0}, {"date": "2007-02-05", "close": 3.366, "volume": 4369681.0}, {"date": "2007-02-06", "close": 3.46896, "volume": 6286880.0}, {"date": "2007-02-07", "close": 3.42144, "volume": 16366231.0}, {"date": "2007-02-08", "close": 3.39768, "volume": 2223456.0}, {"date": "2007-02-09", "close": 3.42936, "volume": 16990393.0}, {"date": "2007-02-12", "close": 3.4452, "volume": 2827360.0}, {"date": "2007-02-13", "close": 3.47688, "volume": 4704948.0}, {"date": "2007-02-14", "close": 3.51648, "volume": 2787643.0}, {"date": "2007-02-15", "close": 3.6036, "volume": 3953258.0}, {"date": "2007-02-16", "close": 3.53232, "volume": 4184593.0}, {"date": "2007-02-19", "close": 3.45312, "volume": 2247350.0}, {"date": "2007-02-20", "close": 3.42144, "volume": 4499996.0}, {"date": "2007-02-21", "close": 3.42144, "volume": 8021742.0}, {"date": "2007-02-22", "close": 3.38184, "volume": 8903396.0}, {"date": "2007-02-23", "close": 3.45312, "volume": 6564934.0}, {"date": "2007-02-26", "close": 3.4848, "volume": 8549330.0}, {"date": "2007-02-27", "close": 3.47688, "volume": 7207090.0}, {"date": "2007-02-28", "close": 3.42144, "volume": 5617025.0}, {"date": "2007-03-01", "close": 3.35808, "volume": 5517086.0}, {"date": "2007-03-02", "close": 3.4056, "volume": 6369314.0}, {"date": "2007-03-05", "close": 3.30264, "volume": 7631298.0}, {"date": "2007-03-06", "close": 3.31056, "volume": 7888076.0}, {"date": "2007-03-07", "close": 3.30264, "volume": 7846003.0}, {"date": "2007-03-08", "close": 3.33432, "volume": 4155015.0}, {"date": "2007-03-09", "close": 3.3264, "volume": 2027538.0}, {"date": "2007-03-12", "close": 3.4056, "volume": 5871388.0}, {"date": "2007-03-13", "close": 3.39768, "volume": 6865782.0}, {"date": "2007-03-14", "close": 3.2472, "volume": 21022009.0}, {"date": "2007-03-15", "close": 3.23136, "volume": 14866539.0}, {"date": "2007-03-16", "close": 3.23928, "volume": 7040564.0}, {"date": "2007-03-19", "close": 3.2076, "volume": 2078597.0}, {"date": "2007-03-20", "close": 3.16008, "volume": 4623093.0}, {"date": "2007-03-21", "close": 3.2076, "volume": 2667799.0}, {"date": "2007-03-22", "close": 3.2868, "volume": 5953235.0}, {"date": "2007-03-23", "close": 3.26304, "volume": 8853165.0}, {"date": "2007-03-26", "close": 3.34224, "volume": 4937273.0}, {"date": "2007-03-27", "close": 3.366, "volume": 3257405.0}, {"date": "2007-03-28", "close": 3.31848, "volume": 8544162.0}, {"date": "2007-03-29", "close": 3.29472, "volume": 9368465.0}, {"date": "2007-03-30", "close": 3.30264, "volume": 6299308.0}, {"date": "2007-04-02", "close": 3.37392, "volume": 4829572.0}, {"date": "2007-04-03", "close": 3.4452, "volume": 3817687.0}, {"date": "2007-04-04", "close": 3.38976, "volume": 8322544.0}, {"date": "2007-04-05", "close": 3.34224, "volume": 4674367.0}, {"date": "2007-04-10", "close": 3.31848, "volume": 9118095.0}, {"date": "2007-04-11", "close": 3.26304, "volume": 6803134.0}, {"date": "2007-04-12", "close": 3.37392, "volume": 4333730.0}, {"date": "2007-04-13", "close": 3.31848, "volume": 6634221.0}, {"date": "2007-04-16", "close": 3.39768, "volume": 5285619.0}, {"date": "2007-04-17", "close": 3.38976, "volume": 3000282.0}, {"date": "2007-04-18", "close": 3.42936, "volume": 1686869.0}, {"date": "2007-04-19", "close": 3.41352, "volume": 3205221.0}, {"date": "2007-04-20", "close": 3.46104, "volume": 2786855.0}, {"date": "2007-04-23", "close": 3.50064, "volume": 3696592.0}, {"date": "2007-04-24", "close": 3.46104, "volume": 2538452.0}, {"date": "2007-04-26", "close": 3.38976, "volume": 2886890.0}, {"date": "2007-04-27", "close": 3.42144, "volume": 7072626.0}, {"date": "2007-04-30", "close": 3.41352, "volume": 3023006.0}, {"date": "2007-05-01", "close": 3.47688, "volume": 11406711.0}, {"date": "2007-05-02", "close": 3.4848, "volume": 6334710.0}, {"date": "2007-05-03", "close": 3.4452, "volume": 1509241.0}, {"date": "2007-05-04", "close": 3.47688, "volume": 3333135.0}, {"date": "2007-05-07", "close": 3.41352, "volume": 1688275.0}, {"date": "2007-05-08", "close": 3.38976, "volume": 3034115.0}, {"date": "2007-05-09", "close": 3.35016, "volume": 11407598.0}, {"date": "2007-05-10", "close": 3.42144, "volume": 8019932.0}, {"date": "2007-05-11", "close": 3.366, "volume": 2510391.0}, {"date": "2007-05-14", "close": 3.38976, "volume": 2984625.0}, {"date": "2007-05-15", "close": 3.33432, "volume": 3971293.0}, {"date": "2007-05-16", "close": 3.35808, "volume": 6819288.0}, {"date": "2007-05-17", "close": 3.366, "volume": 9125266.0}, {"date": "2007-05-18", "close": 3.38976, "volume": 3074205.0}, {"date": "2007-05-21", "close": 3.35016, "volume": 3306495.0}, {"date": "2007-05-22", "close": 3.31848, "volume": 6098341.0}, {"date": "2007-05-23", "close": 3.38976, "volume": 9390227.0}, {"date": "2007-05-24", "close": 3.35808, "volume": 8580128.0}, {"date": "2007-05-25", "close": 3.39768, "volume": 4002117.0}, {"date": "2007-05-28", "close": 3.42144, "volume": 7860374.0}, {"date": "2007-05-29", "close": 3.4452, "volume": 3014979.0}, {"date": "2007-05-30", "close": 3.38184, "volume": 9231213.0}, {"date": "2007-05-31", "close": 3.4056, "volume": 9903535.0}, {"date": "2007-06-01", "close": 3.38976, "volume": 5402919.0}, {"date": "2007-06-04", "close": 3.42936, "volume": 1151854.0}, {"date": "2007-06-05", "close": 3.43728, "volume": 4117696.0}, {"date": "2007-06-06", "close": 3.4056, "volume": 5921356.0}, {"date": "2007-06-07", "close": 3.35016, "volume": 3673706.0}, {"date": "2007-06-08", "close": 3.27096, "volume": 5930355.0}, {"date": "2007-06-12", "close": 3.27096, "volume": 2183520.0}, {"date": "2007-06-13", "close": 3.23136, "volume": 1487994.0}, {"date": "2007-06-14", "close": 3.2868, "volume": 2481867.0}, {"date": "2007-06-15", "close": 3.29472, "volume": 1430788.0}, {"date": "2007-06-18", "close": 3.31848, "volume": 2439688.0}, {"date": "2007-06-19", "close": 3.27888, "volume": 6581852.0}, {"date": "2007-06-20", "close": 3.3264, "volume": 4867419.0}, {"date": "2007-06-21", "close": 3.3264, "volume": 13151674.0}, {"date": "2007-06-22", "close": 3.2868, "volume": 5511503.0}, {"date": "2007-06-25", "close": 3.26304, "volume": 7920485.0}, {"date": "2007-06-26", "close": 3.23928, "volume": 7164735.0}, {"date": "2007-06-27", "close": 3.18384, "volume": 14510904.0}, {"date": "2007-06-28", "close": 3.26304, "volume": 17732931.0}, {"date": "2007-06-29", "close": 3.29472, "volume": 10409662.0}, {"date": "2007-07-02", "close": 3.26304, "volume": 9830437.0}, {"date": "2007-07-03", "close": 3.34224, "volume": 18869236.0}, {"date": "2007-07-04", "close": 3.35016, "volume": 5683537.0}, {"date": "2007-07-05", "close": 3.37392, "volume": 3538648.0}, {"date": "2007-07-06", "close": 3.35808, "volume": 3883783.0}, {"date": "2007-07-09", "close": 3.34224, "volume": 4808409.0}, {"date": "2007-07-10", "close": 3.3264, "volume": 958768.0}, {"date": "2007-07-11", "close": 3.29472, "volume": 3260402.0}, {"date": "2007-07-12", "close": 3.33432, "volume": 9256346.0}, {"date": "2007-07-13", "close": 3.31848, "volume": 4383437.0}, {"date": "2007-07-16", "close": 3.34224, "volume": 7456516.0}, {"date": "2007-07-17", "close": 3.4056, "volume": 5020394.0}, {"date": "2007-07-18", "close": 3.42144, "volume": 7783069.0}, {"date": "2007-07-19", "close": 3.45312, "volume": 7627427.0}, {"date": "2007-07-20", "close": 3.47688, "volume": 5898893.0}, {"date": "2007-07-23", "close": 3.47688, "volume": 2293652.0}, {"date": "2007-07-24", "close": 3.5244, "volume": 9878345.0}, {"date": "2007-07-25", "close": 3.50064, "volume": 10417083.0}, {"date": "2007-07-26", "close": 3.43728, "volume": 7500971.0}, {"date": "2007-07-27", "close": 3.31848, "volume": 10618609.0}, {"date": "2007-07-30", "close": 3.31848, "volume": 7108744.0}, {"date": "2007-07-31", "close": 3.2076, "volume": 10142660.0}, {"date": "2007-08-01", "close": 3.13632, "volume": 7208654.0}, {"date": "2007-08-02", "close": 3.17592, "volume": 3089125.0}, {"date": "2007-08-03", "close": 3.08088, "volume": 7002706.0}, {"date": "2007-08-06", "close": 3.05712, "volume": 2276977.0}, {"date": "2007-08-07", "close": 3.08088, "volume": 8268944.0}, {"date": "2007-08-08", "close": 3.05712, "volume": 12275009.0}, {"date": "2007-08-09", "close": 3.09672, "volume": 9231891.0}, {"date": "2007-08-10", "close": 3.00168, "volume": 7044756.0}, {"date": "2007-08-13", "close": 2.97, "volume": 15868670.0}, {"date": "2007-08-14", "close": 2.96208, "volume": 11424554.0}, {"date": "2007-08-15", "close": 2.91456, "volume": 3931927.0}, {"date": "2007-08-16", "close": 2.87496, "volume": 8994037.0}, {"date": "2007-08-17", "close": 2.80368, "volume": 6726417.0}, {"date": "2007-08-20", "close": 2.77992, "volume": 3208144.0}, {"date": "2007-08-21", "close": 2.86704, "volume": 7924191.0}, {"date": "2007-08-22", "close": 2.84328, "volume": 4995299.0}, {"date": "2007-08-23", "close": 2.91456, "volume": 7235261.0}, {"date": "2007-08-24", "close": 2.82744, "volume": 4239208.0}, {"date": "2007-08-27", "close": 2.88288, "volume": 3099290.0}, {"date": "2007-08-28", "close": 2.83536, "volume": 3036234.0}, {"date": "2007-08-29", "close": 2.8512, "volume": 4811982.0}, {"date": "2007-08-30", "close": 2.87496, "volume": 3673000.0}, {"date": "2007-08-31", "close": 2.91456, "volume": 6142530.0}, {"date": "2007-09-03", "close": 2.98584, "volume": 3212217.0}, {"date": "2007-09-04", "close": 2.97792, "volume": 3660145.0}, {"date": "2007-09-05", "close": 2.9304, "volume": 4207816.0}, {"date": "2007-09-06", "close": 2.8908, "volume": 2127052.0}, {"date": "2007-09-07", "close": 2.90664, "volume": 741923.0}, {"date": "2007-09-10", "close": 2.92248, "volume": 2987559.0}, {"date": "2007-09-11", "close": 2.97, "volume": 2970124.0}, {"date": "2007-09-12", "close": 2.94624, "volume": 5576040.0}, {"date": "2007-09-13", "close": 2.94624, "volume": 3173771.0}, {"date": "2007-09-14", "close": 2.92248, "volume": 2426451.0}, {"date": "2007-10-01", "close": 3.0096, "volume": 283038.0}, {"date": "2007-10-02", "close": 3.15216, "volume": 2467051.0}, {"date": "2007-10-03", "close": 3.0888, "volume": 3830665.0}, {"date": "2007-10-04", "close": 3.0888, "volume": 5028341.0}, {"date": "2007-10-05", "close": 3.12048, "volume": 2360143.0}, {"date": "2007-10-08", "close": 3.08088, "volume": 9211847.0}, {"date": "2007-10-09", "close": 3.06504, "volume": 6608145.0}, {"date": "2007-10-10", "close": 3.05712, "volume": 4359631.0}, {"date": "2007-10-11", "close": 3.02544, "volume": 2131015.0}, {"date": "2007-10-12", "close": 3.01752, "volume": 1152188.0}, {"date": "2007-10-15", "close": 3.0492, "volume": 1575452.0}, {"date": "2007-10-16", "close": 2.99376, "volume": 7467235.0}, {"date": "2007-10-17", "close": 3.0096, "volume": 2872307.0}, {"date": "2007-10-18", "close": 3.00168, "volume": 6569115.0}, {"date": "2007-10-19", "close": 2.99376, "volume": 2441513.0}, {"date": "2007-10-22", "close": 2.94624, "volume": 2721682.0}, {"date": "2007-10-23", "close": 3.00168, "volume": 5715409.0}, {"date": "2007-10-24", "close": 2.97, "volume": 5550423.0}, {"date": "2007-10-25", "close": 2.90664, "volume": 4947216.0}, {"date": "2007-10-26", "close": 2.86704, "volume": 5351134.0}, {"date": "2007-10-29", "close": 2.84328, "volume": 9143828.0}, {"date": "2007-10-30", "close": 2.80368, "volume": 8275383.0}, {"date": "2007-10-31", "close": 2.8116, "volume": 10636049.0}, {"date": "2007-11-01", "close": 2.79576, "volume": 4023370.0}, {"date": "2007-11-02", "close": 2.7324, "volume": 9041840.0}, {"date": "2007-11-05", "close": 2.7324, "volume": 4312482.0}, {"date": "2007-11-06", "close": 2.77992, "volume": 4405189.0}, {"date": "2007-11-07", "close": 2.8908, "volume": 16810297.0}, {"date": "2007-11-08", "close": 2.88288, "volume": 4133309.0}, {"date": "2007-11-09", "close": 2.83536, "volume": 4915649.0}, {"date": "2007-11-12", "close": 2.80368, "volume": 3802068.0}, {"date": "2007-11-13", "close": 2.87496, "volume": 4272335.0}, {"date": "2007-11-14", "close": 2.87496, "volume": 6237903.0}, {"date": "2007-11-15", "close": 2.84328, "volume": 7293448.0}, {"date": "2007-11-16", "close": 2.85912, "volume": 1952725.0}, {"date": "2007-11-19", "close": 2.82744, "volume": 3015717.0}, {"date": "2007-11-20", "close": 2.81952, "volume": 3585687.0}, {"date": "2007-11-21", "close": 2.80368, "volume": 8362009.0}, {"date": "2007-11-22", "close": 2.80368, "volume": 6610270.0}, {"date": "2007-11-23", "close": 2.8908, "volume": 3904819.0}, {"date": "2007-11-26", "close": 2.92248, "volume": 6804004.0}, {"date": "2007-11-27", "close": 2.93832, "volume": 6021148.0}, {"date": "2007-11-28", "close": 2.91456, "volume": 11828035.0}, {"date": "2007-11-29", "close": 2.95416, "volume": 3834030.0}, {"date": "2007-11-30", "close": 2.97792, "volume": 4403957.0}, {"date": "2007-12-03", "close": 2.99376, "volume": 3454578.0}, {"date": "2007-12-04", "close": 3.01752, "volume": 4886302.0}, {"date": "2007-12-05", "close": 3.0096, "volume": 4601164.0}, {"date": "2007-12-06", "close": 3.03336, "volume": 2280282.0}, {"date": "2007-12-07", "close": 3.09672, "volume": 9202780.0}, {"date": "2007-12-10", "close": 3.09672, "volume": 4642294.0}, {"date": "2007-12-11", "close": 3.10464, "volume": 4579640.0}, {"date": "2007-12-12", "close": 3.12048, "volume": 6720869.0}, {"date": "2007-12-13", "close": 3.07296, "volume": 5606027.0}, {"date": "2007-12-14", "close": 3.09672, "volume": 4262574.0}, {"date": "2007-12-17", "close": 3.01752, "volume": 7845766.0}, {"date": "2007-12-18", "close": 3.0492, "volume": 6616212.0}, {"date": "2007-12-19", "close": 3.04128, "volume": 7405126.0}, {"date": "2007-12-20", "close": 3.02544, "volume": 10745788.0}, {"date": "2007-12-21", "close": 3.08088, "volume": 3994888.0}, {"date": "2007-12-24", "close": 3.04128, "volume": 1086990.0}, {"date": "2007-12-27", "close": 3.08088, "volume": 1975354.0}, {"date": "2007-12-28", "close": 3.07296, "volume": 3445115.0}, {"date": "2007-12-31", "close": 3.05712, "volume": 1987638.0}, {"date": "2008-01-02", "close": 3.05712, "volume": 1478293.0}, {"date": "2008-01-03", "close": 3.0096, "volume": 4352611.0}, {"date": "2008-01-04", "close": 2.97792, "volume": 3167924.0}, {"date": "2008-01-07", "close": 2.96208, "volume": 5965697.0}, {"date": "2008-01-08", "close": 2.95416, "volume": 3955494.0}, {"date": "2008-01-09", "close": 2.95416, "volume": 1749028.0}, {"date": "2008-01-10", "close": 2.95416, "volume": 3244620.0}, {"date": "2008-01-11", "close": 2.92248, "volume": 2817789.0}, {"date": "2008-01-14", "close": 2.94624, "volume": 2550677.0}, {"date": "2008-01-15", "close": 2.91456, "volume": 1613654.0}, {"date": "2008-01-16", "close": 2.90664, "volume": 2699851.0}, {"date": "2008-01-17", "close": 2.84328, "volume": 8692508.0}, {"date": "2008-01-18", "close": 2.8908, "volume": 4423207.0}, {"date": "2008-01-21", "close": 2.80368, "volume": 3496561.0}, {"date": "2008-01-22", "close": 2.7324, "volume": 4704308.0}, {"date": "2008-01-23", "close": 2.79576, "volume": 4020893.0}, {"date": "2008-01-24", "close": 2.81952, "volume": 1390516.0}, {"date": "2008-01-25", "close": 2.8512, "volume": 3871024.0}, {"date": "2008-01-29", "close": 2.80368, "volume": 2925900.0}, {"date": "2008-01-30", "close": 2.772, "volume": 2477234.0}, {"date": "2008-01-31", "close": 2.772, "volume": 2470803.0}, {"date": "2008-02-01", "close": 2.84328, "volume": 3207109.0}, {"date": "2008-02-04", "close": 2.84328, "volume": 4785634.0}, {"date": "2008-02-05", "close": 2.84328, "volume": 4895201.0}, {"date": "2008-02-06", "close": 2.84328, "volume": 2157105.0}, {"date": "2008-02-07", "close": 2.8512, "volume": 2911254.0}, {"date": "2008-02-08", "close": 2.76408, "volume": 8248967.0}, {"date": "2008-02-11", "close": 2.72448, "volume": 4052750.0}, {"date": "2008-02-12", "close": 2.76408, "volume": 4218236.0}, {"date": "2008-02-13", "close": 2.74032, "volume": 5946855.0}, {"date": "2008-02-14", "close": 2.80368, "volume": 7981548.0}, {"date": "2008-02-15", "close": 2.80368, "volume": 6450306.0}, {"date": "2008-02-18", "close": 2.772, "volume": 7784217.0}, {"date": "2008-02-19", "close": 2.77992, "volume": 6034432.0}, {"date": "2008-02-20", "close": 2.74824, "volume": 12453192.0}, {"date": "2008-02-21", "close": 2.74824, "volume": 21040158.0}, {"date": "2008-02-22", "close": 2.71656, "volume": 8986111.0}, {"date": "2008-02-25", "close": 2.6928, "volume": 1808672.0}, {"date": "2008-02-26", "close": 2.66904, "volume": 12102758.0}, {"date": "2008-02-27", "close": 2.68488, "volume": 10784735.0}, {"date": "2008-02-28", "close": 2.66112, "volume": 7638465.0}, {"date": "2008-02-29", "close": 2.64528, "volume": 12426477.0}, {"date": "2008-03-03", "close": 2.64528, "volume": 3129451.0}, {"date": "2008-03-04", "close": 2.68488, "volume": 18556105.0}, {"date": "2008-03-05", "close": 2.6928, "volume": 6305285.0}, {"date": "2008-03-06", "close": 2.66112, "volume": 7632855.0}, {"date": "2008-03-07", "close": 2.62944, "volume": 6646879.0}, {"date": "2008-03-10", "close": 2.67696, "volume": 10142697.0}, {"date": "2008-03-11", "close": 2.70072, "volume": 4579414.0}, {"date": "2008-03-12", "close": 2.68488, "volume": 19548461.0}, {"date": "2008-03-13", "close": 2.59776, "volume": 8838403.0}, {"date": "2008-03-14", "close": 2.6136, "volume": 5896197.0}, {"date": "2008-03-17", "close": 2.58984, "volume": 4652577.0}, {"date": "2008-03-18", "close": 2.63736, "volume": 6993768.0}, {"date": "2008-03-19", "close": 2.6928, "volume": 16739819.0}, {"date": "2008-03-20", "close": 2.6532, "volume": 51141294.0}, {"date": "2008-03-25", "close": 2.68488, "volume": 7698635.0}, {"date": "2008-03-26", "close": 2.66904, "volume": 4816083.0}, {"date": "2008-03-27", "close": 2.63736, "volume": 8473888.0}, {"date": "2008-03-28", "close": 2.63736, "volume": 6276172.0}, {"date": "2008-03-31", "close": 2.60568, "volume": 16943063.0}, {"date": "2008-04-01", "close": 2.62152, "volume": 9944471.0}, {"date": "2008-04-02", "close": 2.68488, "volume": 9494544.0}, {"date": "2008-04-03", "close": 2.70864, "volume": 9618888.0}, {"date": "2008-04-04", "close": 2.74824, "volume": 8629388.0}, {"date": "2008-04-07", "close": 2.78784, "volume": 3927866.0}, {"date": "2008-04-08", "close": 2.6532, "volume": 14150655.0}, {"date": "2008-04-09", "close": 2.58192, "volume": 8659731.0}, {"date": "2008-04-10", "close": 2.52648, "volume": 9424716.0}, {"date": "2008-04-11", "close": 2.4552, "volume": 12679125.0}, {"date": "2008-04-14", "close": 2.44728, "volume": 3798947.0}, {"date": "2008-04-15", "close": 2.47896, "volume": 5489234.0}, {"date": "2008-04-16", "close": 2.47104, "volume": 7623559.0}, {"date": "2008-04-17", "close": 2.44728, "volume": 4553351.0}, {"date": "2008-04-18", "close": 2.43936, "volume": 6807907.0}, {"date": "2008-04-21", "close": 2.52648, "volume": 7086635.0}, {"date": "2008-04-22", "close": 2.5344, "volume": 9979419.0}, {"date": "2008-04-23", "close": 2.56608, "volume": 4168240.0}, {"date": "2008-04-24", "close": 2.5344, "volume": 8022333.0}, {"date": "2008-04-28", "close": 2.51064, "volume": 4875549.0}, {"date": "2008-04-29", "close": 2.46312, "volume": 8455410.0}, {"date": "2008-04-30", "close": 2.48688, "volume": 5613189.0}, {"date": "2008-05-01", "close": 2.55024, "volume": 4332554.0}, {"date": "2008-05-02", "close": 2.56608, "volume": 5139090.0}, {"date": "2008-05-05", "close": 2.62152, "volume": 3994426.0}, {"date": "2008-05-06", "close": 2.59776, "volume": 9189143.0}, {"date": "2008-05-07", "close": 2.55816, "volume": 4034182.0}, {"date": "2008-05-08", "close": 2.574, "volume": 2585165.0}, {"date": "2008-05-09", "close": 2.48688, "volume": 3984986.0}, {"date": "2008-05-12", "close": 2.55816, "volume": 2063963.0}, {"date": "2008-05-13", "close": 2.52648, "volume": 5003336.0}, {"date": "2008-05-14", "close": 2.48688, "volume": 11853235.0}, {"date": "2008-05-15", "close": 2.44728, "volume": 4269574.0}, {"date": "2008-05-16", "close": 2.51856, "volume": 3931520.0}, {"date": "2008-05-19", "close": 2.46312, "volume": 1675410.0}, {"date": "2008-05-20", "close": 2.4552, "volume": 4202944.0}, {"date": "2008-05-21", "close": 2.44728, "volume": 2183544.0}, {"date": "2008-05-22", "close": 2.48688, "volume": 8365545.0}, {"date": "2008-05-23", "close": 2.4948, "volume": 27591328.0}, {"date": "2008-05-26", "close": 2.5344, "volume": 12148348.0}, {"date": "2008-05-27", "close": 2.52648, "volume": 5287852.0}, {"date": "2008-05-28", "close": 2.55024, "volume": 3681818.0}, {"date": "2008-05-29", "close": 2.56608, "volume": 6512958.0}, {"date": "2008-05-30", "close": 2.574, "volume": 31249908.0}, {"date": "2008-06-02", "close": 2.56608, "volume": 1756915.0}, {"date": "2008-06-03", "close": 2.47896, "volume": 13508086.0}, {"date": "2008-06-04", "close": 2.5344, "volume": 10114356.0}, {"date": "2008-06-05", "close": 2.47896, "volume": 6715091.0}, {"date": "2008-06-06", "close": 2.44728, "volume": 5212598.0}, {"date": "2008-06-10", "close": 2.43144, "volume": 23878992.0}, {"date": "2008-06-11", "close": 2.4156, "volume": 9087346.0}, {"date": "2008-06-12", "close": 2.36016, "volume": 8445399.0}, {"date": "2008-06-13", "close": 2.40768, "volume": 4290202.0}, {"date": "2008-06-16", "close": 2.39976, "volume": 1696850.0}, {"date": "2008-06-17", "close": 2.42352, "volume": 6414047.0}, {"date": "2008-06-18", "close": 2.43144, "volume": 10728566.0}, {"date": "2008-06-19", "close": 2.43144, "volume": 28330890.0}, {"date": "2008-06-20", "close": 2.4156, "volume": 9528739.0}, {"date": "2008-06-23", "close": 2.376, "volume": 6804633.0}, {"date": "2008-06-24", "close": 2.32848, "volume": 11825855.0}, {"date": "2008-06-25", "close": 2.24136, "volume": 19107388.0}, {"date": "2008-06-26", "close": 2.26512, "volume": 14284165.0}, {"date": "2008-06-27", "close": 2.23344, "volume": 15147140.0}, {"date": "2008-06-30", "close": 2.20968, "volume": 9571667.0}, {"date": "2008-07-01", "close": 2.16216, "volume": 5271856.0}, {"date": "2008-07-02", "close": 2.10672, "volume": 9479735.0}, {"date": "2008-07-03", "close": 2.0592, "volume": 13348023.0}, {"date": "2008-07-04", "close": 2.13048, "volume": 9564332.0}, {"date": "2008-07-07", "close": 2.12256, "volume": 3360574.0}, {"date": "2008-07-08", "close": 2.16216, "volume": 5059216.0}, {"date": "2008-07-09", "close": 2.20176, "volume": 6453699.0}, {"date": "2008-07-10", "close": 2.0988, "volume": 5623076.0}, {"date": "2008-07-11", "close": 2.1384, "volume": 6955527.0}, {"date": "2008-07-14", "close": 2.08296, "volume": 4504826.0}, {"date": "2008-07-15", "close": 2.06712, "volume": 11670508.0}, {"date": "2008-07-16", "close": 2.0988, "volume": 8772878.0}, {"date": "2008-07-17", "close": 2.15424, "volume": 4813914.0}, {"date": "2008-07-18", "close": 2.15424, "volume": 3097893.0}, {"date": "2008-07-21", "close": 2.13048, "volume": 4265596.0}, {"date": "2008-07-22", "close": 2.11464, "volume": 7922024.0}, {"date": "2008-07-23", "close": 2.1384, "volume": 6016626.0}, {"date": "2008-07-24", "close": 2.1384, "volume": 5217096.0}, {"date": "2008-07-25", "close": 2.17008, "volume": 4448965.0}, {"date": "2008-07-28", "close": 2.2176, "volume": 4049009.0}, {"date": "2008-07-29", "close": 2.19384, "volume": 5544285.0}, {"date": "2008-07-30", "close": 2.26512, "volume": 1765289.0}, {"date": "2008-07-31", "close": 2.32056, "volume": 4987734.0}, {"date": "2008-08-01", "close": 2.28096, "volume": 2484749.0}, {"date": "2008-08-04", "close": 2.31264, "volume": 3037155.0}, {"date": "2008-08-05", "close": 2.2968, "volume": 5469731.0}, {"date": "2008-08-06", "close": 2.31264, "volume": 4577938.0}, {"date": "2008-08-07", "close": 2.2968, "volume": 7814208.0}, {"date": "2008-08-08", "close": 2.13048, "volume": 12211854.0}, {"date": "2008-08-11", "close": 2.10672, "volume": 6723062.0}, {"date": "2008-08-12", "close": 2.08296, "volume": 8293004.0}, {"date": "2008-08-13", "close": 2.13048, "volume": 7183333.0}, {"date": "2008-08-14", "close": 2.08296, "volume": 13660926.0}, {"date": "2008-08-15", "close": 2.08296, "volume": 6588516.0}, {"date": "2008-08-18", "close": 2.08296, "volume": 3506497.0}, {"date": "2008-08-19", "close": 2.06712, "volume": 5812884.0}, {"date": "2008-08-20", "close": 2.1384, "volume": 4876604.0}, {"date": "2008-08-21", "close": 2.16216, "volume": 11042992.0}, {"date": "2008-08-22", "close": 2.11464, "volume": 18359648.0}, {"date": "2008-08-25", "close": 2.13048, "volume": 12371852.0}, {"date": "2008-08-26", "close": 2.07504, "volume": 3961340.0}, {"date": "2008-08-27", "close": 2.0592, "volume": 2815636.0}, {"date": "2008-08-28", "close": 2.05128, "volume": 8953871.0}, {"date": "2008-08-29", "close": 2.02752, "volume": 5204328.0}, {"date": "2008-09-01", "close": 2.08296, "volume": 1628461.0}, {"date": "2008-09-02", "close": 2.11464, "volume": 4330271.0}, {"date": "2008-09-03", "close": 2.07504, "volume": 9194254.0}, {"date": "2008-09-04", "close": 2.03544, "volume": 6642064.0}, {"date": "2008-09-05", "close": 2.03544, "volume": 7471591.0}, {"date": "2008-09-08", "close": 2.02752, "volume": 6429102.0}, {"date": "2008-09-09", "close": 2.00376, "volume": 22040678.0}, {"date": "2008-09-10", "close": 1.98792, "volume": 22600653.0}, {"date": "2008-09-11", "close": 1.9404, "volume": 8767693.0}, {"date": "2008-09-12", "close": 1.92456, "volume": 11892027.0}, {"date": "2008-09-15", "close": 1.88496, "volume": 4970914.0}, {"date": "2008-09-16", "close": 1.80576, "volume": 19632246.0}, {"date": "2008-09-17", "close": 1.8216, "volume": 15154698.0}, {"date": "2008-09-18", "close": 1.85328, "volume": 17245745.0}, {"date": "2008-09-19", "close": 1.81368, "volume": 9294649.0}, {"date": "2008-09-22", "close": 1.85328, "volume": 10251801.0}, {"date": "2008-09-23", "close": 1.83744, "volume": 5055032.0}, {"date": "2008-09-24", "close": 1.86912, "volume": 2506938.0}, {"date": "2008-09-25", "close": 1.80576, "volume": 8816822.0}, {"date": "2008-09-26", "close": 1.782, "volume": 5578319.0}, {"date": "2008-09-29", "close": 1.76616, "volume": 2636729.0}, {"date": "2008-09-30", "close": 1.80576, "volume": 5718881.0}, {"date": "2008-10-01", "close": 1.88496, "volume": 3890583.0}, {"date": "2008-10-02", "close": 1.96416, "volume": 4174441.0}, {"date": "2008-10-03", "close": 1.9404, "volume": 5431808.0}, {"date": "2008-10-06", "close": 1.86912, "volume": 1824920.0}, {"date": "2008-10-07", "close": 1.97208, "volume": 4686595.0}, {"date": "2008-10-08", "close": 1.84536, "volume": 5996274.0}, {"date": "2008-10-09", "close": 1.8612, "volume": 6002968.0}, {"date": "2008-10-10", "close": 1.78992, "volume": 5044395.0}, {"date": "2008-10-13", "close": 1.84536, "volume": 4950337.0}, {"date": "2008-10-14", "close": 1.80576, "volume": 5426210.0}, {"date": "2008-10-15", "close": 1.72656, "volume": 13664691.0}, {"date": "2008-10-16", "close": 1.59192, "volume": 7570288.0}, {"date": "2008-10-17", "close": 1.64736, "volume": 9235634.0}, {"date": "2008-10-20", "close": 1.7424, "volume": 4855946.0}, {"date": "2008-10-21", "close": 1.71864, "volume": 5773346.0}, {"date": "2008-10-22", "close": 1.68696, "volume": 3594176.0}, {"date": "2008-10-23", "close": 1.6236, "volume": 7183477.0}, {"date": "2008-10-24", "close": 1.584, "volume": 3727899.0}, {"date": "2008-10-27", "close": 1.55628, "volume": 1130311.0}, {"date": "2008-10-28", "close": 1.6236, "volume": 8796011.0}, {"date": "2008-10-29", "close": 1.55628, "volume": 4623509.0}, {"date": "2008-10-30", "close": 1.63152, "volume": 7059939.0}, {"date": "2008-10-31", "close": 1.59192, "volume": 2809784.0}, {"date": "2008-11-03", "close": 1.75824, "volume": 4774042.0}, {"date": "2008-11-04", "close": 1.6632, "volume": 1666458.0}, {"date": "2008-11-05", "close": 1.7028, "volume": 3298355.0}, {"date": "2008-11-06", "close": 1.58004, "volume": 4345374.0}, {"date": "2008-11-07", "close": 1.61568, "volume": 2943039.0}, {"date": "2008-11-10", "close": 1.67112, "volume": 3330298.0}, {"date": "2008-11-11", "close": 1.67904, "volume": 2146926.0}, {"date": "2008-11-12", "close": 1.68696, "volume": 2335730.0}, {"date": "2008-11-13", "close": 1.65528, "volume": 4350718.0}, {"date": "2008-11-14", "close": 1.68696, "volume": 4709975.0}, {"date": "2008-11-17", "close": 1.61568, "volume": 3069744.0}, {"date": "2008-11-18", "close": 1.57212, "volume": 5975220.0}, {"date": "2008-11-19", "close": 1.57212, "volume": 3764037.0}, {"date": "2008-11-20", "close": 1.52856, "volume": 6402639.0}, {"date": "2008-11-21", "close": 1.59984, "volume": 7611934.0}, {"date": "2008-11-24", "close": 1.4652, "volume": 3540054.0}, {"date": "2008-11-25", "close": 1.50876, "volume": 5895179.0}, {"date": "2008-11-26", "close": 1.51668, "volume": 3276468.0}, {"date": "2008-11-27", "close": 1.56024, "volume": 3527178.0}, {"date": "2008-11-28", "close": 1.6236, "volume": 4660995.0}, {"date": "2008-12-01", "close": 1.55232, "volume": 2732009.0}, {"date": "2008-12-02", "close": 1.54044, "volume": 6414374.0}, {"date": "2008-12-03", "close": 1.56024, "volume": 3589746.0}, {"date": "2008-12-04", "close": 1.55232, "volume": 3348202.0}, {"date": "2008-12-05", "close": 1.52856, "volume": 2788973.0}, {"date": "2008-12-08", "close": 1.5246, "volume": 4128992.0}, {"date": "2008-12-09", "close": 1.53252, "volume": 3621503.0}, {"date": "2008-12-10", "close": 1.57212, "volume": 5004247.0}, {"date": "2008-12-11", "close": 1.56024, "volume": 4667745.0}, {"date": "2008-12-12", "close": 1.49688, "volume": 4241187.0}, {"date": "2008-12-15", "close": 1.53648, "volume": 7070104.0}, {"date": "2008-12-16", "close": 1.59192, "volume": 5438391.0}, {"date": "2008-12-17", "close": 1.5444, "volume": 5103133.0}, {"date": "2008-12-18", "close": 1.5444, "volume": 23336686.0}, {"date": "2008-12-19", "close": 1.5246, "volume": 4254008.0}, {"date": "2008-12-22", "close": 1.49688, "volume": 4381662.0}, {"date": "2008-12-23", "close": 1.5048, "volume": 2950335.0}, {"date": "2008-12-24", "close": 1.51668, "volume": 2451660.0}, {"date": "2008-12-29", "close": 1.5246, "volume": 1638202.0}, {"date": "2008-12-30", "close": 1.50876, "volume": 1587199.0}, {"date": "2008-12-31", "close": 1.51668, "volume": 2824418.0}, {"date": "2009-01-02", "close": 1.52064, "volume": 1575920.0}, {"date": "2009-01-05", "close": 1.47312, "volume": 2144145.0}, {"date": "2009-01-06", "close": 1.5444, "volume": 3845223.0}, {"date": "2009-01-07", "close": 1.54836, "volume": 3795908.0}, {"date": "2009-01-08", "close": 1.57212, "volume": 4493847.0}, {"date": "2009-01-09", "close": 1.584, "volume": 4719405.0}, {"date": "2009-01-12", "close": 1.63944, "volume": 3108991.0}, {"date": "2009-01-13", "close": 1.6632, "volume": 7137410.0}, {"date": "2009-01-14", "close": 1.6236, "volume": 9662319.0}, {"date": "2009-01-15", "close": 1.50876, "volume": 6445908.0}, {"date": "2009-01-16", "close": 1.5246, "volume": 8497583.0}, {"date": "2009-01-19", "close": 1.53648, "volume": 5817970.0}, {"date": "2009-01-20", "close": 1.54836, "volume": 26240874.0}, {"date": "2009-01-21", "close": 1.57608, "volume": 5620590.0}, {"date": "2009-01-22", "close": 1.60776, "volume": 14756170.0}, {"date": "2009-01-23", "close": 1.584, "volume": 12033374.0}, {"date": "2009-01-27", "close": 1.63152, "volume": 12375928.0}, {"date": "2009-01-28", "close": 1.65528, "volume": 13663365.0}, {"date": "2009-01-29", "close": 1.6632, "volume": 16187643.0}, {"date": "2009-01-30", "close": 1.67904, "volume": 7666932.0}, {"date": "2009-02-02", "close": 1.69488, "volume": 5638388.0}, {"date": "2009-02-03", "close": 1.6632, "volume": 12604922.0}, {"date": "2009-02-04", "close": 1.63944, "volume": 5354729.0}, {"date": "2009-02-05", "close": 1.68696, "volume": 9055494.0}, {"date": "2009-02-06", "close": 1.7028, "volume": 1945614.0}, {"date": "2009-02-09", "close": 1.67112, "volume": 9391362.0}, {"date": "2009-02-10", "close": 1.64736, "volume": 6039409.0}, {"date": "2009-02-11", "close": 1.63944, "volume": 3823413.0}, {"date": "2009-02-12", "close": 1.67904, "volume": 2677973.0}, {"date": "2009-02-13", "close": 1.67112, "volume": 4764461.0}, {"date": "2009-02-16", "close": 1.57212, "volume": 3184929.0}, {"date": "2009-02-17", "close": 1.584, "volume": 6139389.0}, {"date": "2009-02-18", "close": 1.55232, "volume": 3866263.0}, {"date": "2009-02-19", "close": 1.57608, "volume": 7175742.0}, {"date": "2009-02-20", "close": 1.47312, "volume": 5143092.0}, {"date": "2009-02-23", "close": 1.44144, "volume": 3183446.0}, {"date": "2009-02-24", "close": 1.4454, "volume": 2764298.0}, {"date": "2009-02-25", "close": 1.5048, "volume": 5130646.0}, {"date": "2009-02-26", "close": 1.47312, "volume": 4225910.0}, {"date": "2009-02-27", "close": 1.4652, "volume": 5108379.0}, {"date": "2009-03-02", "close": 1.4256, "volume": 4015931.0}, {"date": "2009-03-03", "close": 1.38204, "volume": 2183235.0}, {"date": "2009-03-04", "close": 1.4652, "volume": 4654284.0}, {"date": "2009-03-05", "close": 1.5246, "volume": 5457284.0}, {"date": "2009-03-06", "close": 1.46916, "volume": 3282830.0}, {"date": "2009-03-09", "close": 1.47708, "volume": 3166278.0}, {"date": "2009-03-10", "close": 1.44936, "volume": 3935230.0}, {"date": "2009-03-11", "close": 1.46916, "volume": 7648628.0}, {"date": "2009-03-12", "close": 1.47312, "volume": 3449975.0}, {"date": "2009-03-13", "close": 1.45728, "volume": 5027314.0}, {"date": "2009-03-16", "close": 1.44144, "volume": 10736851.0}, {"date": "2009-03-17", "close": 1.48896, "volume": 6576346.0}, {"date": "2009-03-18", "close": 1.54836, "volume": 8177801.0}, {"date": "2009-03-19", "close": 1.53648, "volume": 24571199.0}, {"date": "2009-03-20", "close": 1.47312, "volume": 6830340.0}, {"date": "2009-03-23", "close": 1.5048, "volume": 5133251.0}, {"date": "2009-03-24", "close": 1.48896, "volume": 4071038.0}, {"date": "2009-03-25", "close": 1.5048, "volume": 11696249.0}, {"date": "2009-03-26", "close": 1.49292, "volume": 4275997.0}, {"date": "2009-03-27", "close": 1.48104, "volume": 4813903.0}, {"date": "2009-03-30", "close": 1.51272, "volume": 6740141.0}, {"date": "2009-03-31", "close": 1.52064, "volume": 7673754.0}, {"date": "2009-04-01", "close": 1.47312, "volume": 5273812.0}, {"date": "2009-04-02", "close": 1.50876, "volume": 7715043.0}, {"date": "2009-04-03", "close": 1.5642, "volume": 7105836.0}, {"date": "2009-04-06", "close": 1.60776, "volume": 3732091.0}, {"date": "2009-04-07", "close": 1.60776, "volume": 5659384.0}, {"date": "2009-04-08", "close": 1.5246, "volume": 11435681.0}, {"date": "2009-04-09", "close": 1.53252, "volume": 9384297.0}, {"date": "2009-04-14", "close": 1.52856, "volume": 8967654.0}, {"date": "2009-04-15", "close": 1.52064, "volume": 9680499.0}, {"date": "2009-04-16", "close": 1.5444, "volume": 7695879.0}, {"date": "2009-04-17", "close": 1.57608, "volume": 8270880.0}, {"date": "2009-04-20", "close": 1.57608, "volume": 3951119.0}, {"date": "2009-04-21", "close": 1.59192, "volume": 5884047.0}, {"date": "2009-04-22", "close": 1.59984, "volume": 3858366.0}, {"date": "2009-04-23", "close": 1.64736, "volume": 8058360.0}, {"date": "2009-04-24", "close": 1.63152, "volume": 8545625.0}, {"date": "2009-04-27", "close": 1.68696, "volume": 3683676.0}, {"date": "2009-04-28", "close": 1.68696, "volume": 8002162.0}, {"date": "2009-04-29", "close": 1.71072, "volume": 11973081.0}, {"date": "2009-04-30", "close": 1.7424, "volume": 6402617.0}, {"date": "2009-05-01", "close": 1.59984, "volume": 13078970.0}, {"date": "2009-05-04", "close": 1.71072, "volume": 7019194.0}, {"date": "2009-05-05", "close": 1.69488, "volume": 8384008.0}, {"date": "2009-05-06", "close": 1.75824, "volume": 7823136.0}, {"date": "2009-05-07", "close": 1.7424, "volume": 8788322.0}, {"date": "2009-05-08", "close": 1.68696, "volume": 4059539.0}, {"date": "2009-05-11", "close": 1.64736, "volume": 6036598.0}, {"date": "2009-05-12", "close": 1.61568, "volume": 6448174.0}, {"date": "2009-05-13", "close": 1.64736, "volume": 8713586.0}, {"date": "2009-05-14", "close": 1.61568, "volume": 4785240.0}, {"date": "2009-05-15", "close": 1.59984, "volume": 7093321.0}, {"date": "2009-05-18", "close": 1.54836, "volume": 5013818.0}, {"date": "2009-05-19", "close": 1.56816, "volume": 5291648.0}, {"date": "2009-05-20", "close": 1.58004, "volume": 3277443.0}, {"date": "2009-05-21", "close": 1.59192, "volume": 5540765.0}, {"date": "2009-05-22", "close": 1.5642, "volume": 5550676.0}, {"date": "2009-05-25", "close": 1.5444, "volume": 6154879.0}, {"date": "2009-05-26", "close": 1.63944, "volume": 7656285.0}, {"date": "2009-05-27", "close": 1.61568, "volume": 6731907.0}, {"date": "2009-05-28", "close": 1.59984, "volume": 6198116.0}, {"date": "2009-05-29", "close": 1.58004, "volume": 4198920.0}, {"date": "2009-06-01", "close": 1.59984, "volume": 2676067.0}, {"date": "2009-06-02", "close": 1.65528, "volume": 5465688.0}, {"date": "2009-06-03", "close": 1.63944, "volume": 5573016.0}, {"date": "2009-06-04", "close": 1.61568, "volume": 8676255.0}, {"date": "2009-06-05", "close": 1.63944, "volume": 4178154.0}, {"date": "2009-06-09", "close": 1.61568, "volume": 8351520.0}, {"date": "2009-06-10", "close": 1.63152, "volume": 8072905.0}, {"date": "2009-06-11", "close": 1.59192, "volume": 8041836.0}, {"date": "2009-06-12", "close": 1.61568, "volume": 3814116.0}, {"date": "2009-06-15", "close": 1.6236, "volume": 11994881.0}, {"date": "2009-06-16", "close": 1.61568, "volume": 3081931.0}, {"date": "2009-06-17", "close": 1.61568, "volume": 4752184.0}, {"date": "2009-06-18", "close": 1.68696, "volume": 13849793.0}, {"date": "2009-06-19", "close": 1.63152, "volume": 3763707.0}, {"date": "2009-06-22", "close": 1.64736, "volume": 3796619.0}, {"date": "2009-06-23", "close": 1.67112, "volume": 7201899.0}, {"date": "2009-06-24", "close": 1.64736, "volume": 4331020.0}, {"date": "2009-06-25", "close": 1.69488, "volume": 6502707.0}, {"date": "2009-06-26", "close": 1.7028, "volume": 6920622.0}, {"date": "2009-06-29", "close": 1.7424, "volume": 5827574.0}, {"date": "2009-06-30", "close": 1.72656, "volume": 6679197.0}, {"date": "2009-07-01", "close": 1.71864, "volume": 6275745.0}, {"date": "2009-07-02", "close": 1.6632, "volume": 5330513.0}, {"date": "2009-07-03", "close": 1.67904, "volume": 5356120.0}, {"date": "2009-07-06", "close": 1.67112, "volume": 3578513.0}, {"date": "2009-07-07", "close": 1.69488, "volume": 4078924.0}, {"date": "2009-07-08", "close": 1.7424, "volume": 10407537.0}, {"date": "2009-07-09", "close": 1.71072, "volume": 7081352.0}, {"date": "2009-07-10", "close": 1.7028, "volume": 2473705.0}, {"date": "2009-07-13", "close": 1.68696, "volume": 4723021.0}, {"date": "2009-07-14", "close": 1.7028, "volume": 5086855.0}, {"date": "2009-07-15", "close": 1.71072, "volume": 7730779.0}, {"date": "2009-07-16", "close": 1.72656, "volume": 5987650.0}, {"date": "2009-07-17", "close": 1.72656, "volume": 5626900.0}, {"date": "2009-07-20", "close": 1.73448, "volume": 2701867.0}, {"date": "2009-07-21", "close": 1.75032, "volume": 4540102.0}, {"date": "2009-07-22", "close": 1.80576, "volume": 14813881.0}, {"date": "2009-07-23", "close": 1.80576, "volume": 6229104.0}, {"date": "2009-07-24", "close": 1.78992, "volume": 5066908.0}, {"date": "2009-07-27", "close": 1.80576, "volume": 3749645.0}, {"date": "2009-07-28", "close": 1.81368, "volume": 6606592.0}, {"date": "2009-07-29", "close": 1.782, "volume": 13708640.0}, {"date": "2009-07-30", "close": 1.79784, "volume": 6018054.0}, {"date": "2009-07-31", "close": 1.76616, "volume": 6228683.0}, {"date": "2009-08-03", "close": 1.75824, "volume": 2967205.0}, {"date": "2009-08-04", "close": 1.77408, "volume": 4711808.0}, {"date": "2009-08-05", "close": 1.77408, "volume": 5447071.0}, {"date": "2009-08-06", "close": 1.75824, "volume": 8045477.0}, {"date": "2009-08-07", "close": 1.75824, "volume": 2398586.0}, {"date": "2009-08-10", "close": 1.7424, "volume": 5266076.0}, {"date": "2009-08-11", "close": 1.75032, "volume": 3645438.0}, {"date": "2009-08-12", "close": 1.75824, "volume": 10121621.0}, {"date": "2009-08-13", "close": 1.78992, "volume": 9254787.0}, {"date": "2009-08-14", "close": 1.7424, "volume": 5892297.0}, {"date": "2009-08-17", "close": 1.76616, "volume": 2738107.0}, {"date": "2009-08-18", "close": 1.73448, "volume": 10513024.0}, {"date": "2009-08-19", "close": 1.7424, "volume": 8945871.0}, {"date": "2009-08-20", "close": 1.7028, "volume": 13726909.0}, {"date": "2009-08-21", "close": 1.6632, "volume": 7885073.0}, {"date": "2009-08-24", "close": 1.77408, "volume": 9789226.0}, {"date": "2009-08-25", "close": 1.75824, "volume": 2783971.0}, {"date": "2009-08-26", "close": 1.80576, "volume": 4387813.0}, {"date": "2009-08-27", "close": 1.782, "volume": 5050201.0}, {"date": "2009-08-28", "close": 1.8216, "volume": 2956629.0}, {"date": "2009-08-31", "close": 1.71864, "volume": 9871158.0}, {"date": "2009-09-01", "close": 1.7028, "volume": 14575178.0}, {"date": "2009-09-02", "close": 1.7028, "volume": 9580042.0}, {"date": "2009-09-03", "close": 1.7424, "volume": 7044077.0}, {"date": "2009-09-04", "close": 1.7424, "volume": 5411396.0}, {"date": "2009-09-07", "close": 1.77408, "volume": 5618495.0}, {"date": "2009-09-08", "close": 1.7424, "volume": 12608024.0}, {"date": "2009-09-09", "close": 1.7424, "volume": 7533340.0}, {"date": "2009-09-10", "close": 1.75824, "volume": 6619722.0}, {"date": "2009-09-11", "close": 1.75824, "volume": 7654535.0}, {"date": "2009-09-14", "close": 1.75032, "volume": 4167770.0}, {"date": "2009-09-15", "close": 1.7424, "volume": 8565823.0}, {"date": "2009-09-16", "close": 1.7424, "volume": 7214937.0}, {"date": "2009-09-17", "close": 1.77408, "volume": 14439626.0}, {"date": "2009-09-18", "close": 1.73448, "volume": 3831223.0}, {"date": "2009-09-21", "close": 1.71864, "volume": 2372625.0}, {"date": "2009-09-22", "close": 1.71072, "volume": 4287936.0}, {"date": "2009-09-23", "close": 1.72656, "volume": 4526790.0}, {"date": "2009-09-24", "close": 1.71864, "volume": 5546357.0}, {"date": "2009-09-25", "close": 1.72656, "volume": 5844631.0}, {"date": "2009-09-28", "close": 1.73448, "volume": 5176543.0}, {"date": "2009-09-29", "close": 1.71864, "volume": 7385096.0}, {"date": "2009-09-30", "close": 1.73448, "volume": 7459006.0}, {"date": "2009-10-01", "close": 1.75824, "volume": 5821765.0}, {"date": "2009-10-02", "close": 1.7028, "volume": 2866121.0}, {"date": "2009-10-05", "close": 1.71072, "volume": 1488874.0}, {"date": "2009-10-06", "close": 1.69488, "volume": 4482384.0}, {"date": "2009-10-07", "close": 1.67904, "volume": 8363645.0}, {"date": "2009-10-08", "close": 1.71072, "volume": 6139537.0}, {"date": "2009-10-09", "close": 1.65528, "volume": 3967754.0}, {"date": "2009-10-12", "close": 1.65528, "volume": 8409400.0}, {"date": "2009-10-13", "close": 1.6632, "volume": 6081914.0}, {"date": "2009-10-14", "close": 1.67112, "volume": 6674279.0}, {"date": "2009-10-15", "close": 1.64736, "volume": 4845535.0}, {"date": "2009-10-16", "close": 1.63944, "volume": 4897947.0}, {"date": "2009-10-19", "close": 1.63944, "volume": 3559919.0}, {"date": "2009-10-20", "close": 1.6632, "volume": 5908254.0}, {"date": "2009-10-21", "close": 1.64736, "volume": 4739732.0}, {"date": "2009-10-22", "close": 1.60776, "volume": 5853042.0}, {"date": "2009-10-23", "close": 1.61568, "volume": 4888231.0}, {"date": "2009-10-26", "close": 1.61568, "volume": 2959968.0}, {"date": "2009-10-27", "close": 1.59984, "volume": 10641544.0}, {"date": "2009-10-28", "close": 1.64736, "volume": 9655188.0}, {"date": "2009-10-29", "close": 1.63944, "volume": 6845141.0}, {"date": "2009-10-30", "close": 1.61568, "volume": 6435285.0}, {"date": "2009-11-02", "close": 1.59984, "volume": 3508941.0}, {"date": "2009-11-03", "close": 1.58004, "volume": 4531328.0}, {"date": "2009-11-04", "close": 1.60776, "volume": 6285343.0}, {"date": "2009-11-05", "close": 1.56024, "volume": 6049903.0}, {"date": "2009-11-06", "close": 1.59192, "volume": 5757886.0}, {"date": "2009-11-09", "close": 1.59984, "volume": 5856372.0}, {"date": "2009-11-10", "close": 1.59192, "volume": 7103183.0}, {"date": "2009-11-11", "close": 1.60776, "volume": 5173893.0}, {"date": "2009-11-12", "close": 1.59192, "volume": 2734221.0}, {"date": "2009-11-13", "close": 1.59192, "volume": 6472346.0}, {"date": "2009-11-16", "close": 1.57608, "volume": 15109953.0}, {"date": "2009-11-17", "close": 1.5642, "volume": 2640923.0}, {"date": "2009-11-18", "close": 1.58004, "volume": 4192163.0}, {"date": "2009-11-19", "close": 1.59192, "volume": 4186044.0}, {"date": "2009-11-20", "close": 1.56024, "volume": 7697152.0}, {"date": "2009-11-23", "close": 1.5642, "volume": 5245957.0}, {"date": "2009-11-24", "close": 1.55232, "volume": 8364837.0}, {"date": "2009-11-25", "close": 1.52064, "volume": 5725091.0}, {"date": "2009-11-26", "close": 1.51668, "volume": 5998966.0}, {"date": "2009-11-27", "close": 1.50084, "volume": 5187979.0}, {"date": "2009-11-30", "close": 1.54044, "volume": 3797585.0}, {"date": "2009-12-01", "close": 1.52856, "volume": 7694910.0}, {"date": "2009-12-02", "close": 1.5246, "volume": 3997155.0}, {"date": "2009-12-03", "close": 1.51668, "volume": 5002274.0}, {"date": "2009-12-04", "close": 1.48896, "volume": 5793148.0}, {"date": "2009-12-07", "close": 1.47312, "volume": 4923731.0}, {"date": "2009-12-08", "close": 1.46124, "volume": 8845496.0}, {"date": "2009-12-09", "close": 1.45728, "volume": 5276924.0}, {"date": "2009-12-10", "close": 1.48104, "volume": 7039859.0}, {"date": "2009-12-11", "close": 1.47708, "volume": 7165256.0}, {"date": "2009-12-14", "close": 1.50084, "volume": 4195098.0}, {"date": "2009-12-15", "close": 1.48896, "volume": 6477186.0}, {"date": "2009-12-16", "close": 1.50084, "volume": 4820299.0}, {"date": "2009-12-17", "close": 1.51272, "volume": 14242784.0}, {"date": "2009-12-18", "close": 1.56816, "volume": 6254176.0}, {"date": "2009-12-21", "close": 1.5444, "volume": 3658667.0}, {"date": "2009-12-22", "close": 1.54836, "volume": 3385038.0}, {"date": "2009-12-23", "close": 1.57608, "volume": 2926578.0}, {"date": "2009-12-24", "close": 1.58004, "volume": 935223.0}, {"date": "2009-12-29", "close": 1.60776, "volume": 1928753.0}, {"date": "2009-12-30", "close": 1.584, "volume": 1542970.0}, {"date": "2009-12-31", "close": 1.59984, "volume": 1214198.0}, {"date": "2010-01-04", "close": 1.61568, "volume": 1061790.0}, {"date": "2010-01-05", "close": 1.63944, "volume": 4350727.0}, {"date": "2010-01-06", "close": 1.6236, "volume": 5139649.0}, {"date": "2010-01-07", "close": 1.59984, "volume": 1810102.0}, {"date": "2010-01-08", "close": 1.63944, "volume": 2522063.0}, {"date": "2010-01-11", "close": 1.61568, "volume": 3068973.0}, {"date": "2010-01-12", "close": 1.60776, "volume": 1967149.0}, {"date": "2010-01-13", "close": 1.59984, "volume": 6457831.0}, {"date": "2010-01-14", "close": 1.584, "volume": 3063672.0}, {"date": "2010-01-15", "close": 1.59192, "volume": 2538217.0}, {"date": "2010-01-18", "close": 1.59984, "volume": 3230706.0}, {"date": "2010-01-19", "close": 1.54836, "volume": 6927521.0}, {"date": "2010-01-20", "close": 1.55232, "volume": 5563909.0}, {"date": "2010-01-21", "close": 1.52064, "volume": 8930386.0}, {"date": "2010-01-22", "close": 1.50876, "volume": 4849673.0}, {"date": "2010-01-25", "close": 1.49292, "volume": 3600116.0}, {"date": "2010-01-27", "close": 1.51272, "volume": 6702676.0}, {"date": "2010-01-28", "close": 1.49688, "volume": 6608616.0}, {"date": "2010-01-29", "close": 1.47708, "volume": 4907754.0}, {"date": "2010-02-01", "close": 1.48896, "volume": 3847668.0}, {"date": "2010-02-02", "close": 1.48896, "volume": 6254452.0}, {"date": "2010-02-03", "close": 1.485, "volume": 7125201.0}, {"date": "2010-02-04", "close": 1.50084, "volume": 5379389.0}, {"date": "2010-02-05", "close": 1.45332, "volume": 12352731.0}, {"date": "2010-02-08", "close": 1.4454, "volume": 4966048.0}, {"date": "2010-02-09", "close": 1.43352, "volume": 7235585.0}, {"date": "2010-02-10", "close": 1.4454, "volume": 5336467.0}, {"date": "2010-02-11", "close": 1.43748, "volume": 5372996.0}, {"date": "2010-02-12", "close": 1.4256, "volume": 4686063.0}, {"date": "2010-02-15", "close": 1.45332, "volume": 3534419.0}, {"date": "2010-02-16", "close": 1.43748, "volume": 11045081.0}, {"date": "2010-02-17", "close": 1.45728, "volume": 5384577.0}, {"date": "2010-02-18", "close": 1.4454, "volume": 6655987.0}, {"date": "2010-02-19", "close": 1.45332, "volume": 5106448.0}, {"date": "2010-02-22", "close": 1.40976, "volume": 20557814.0}, {"date": "2010-02-23", "close": 1.37808, "volume": 12545828.0}, {"date": "2010-02-24", "close": 1.38996, "volume": 19616658.0}, {"date": "2010-02-25", "close": 1.37412, "volume": 5240973.0}, {"date": "2010-02-26", "close": 1.40184, "volume": 4026707.0}, {"date": "2010-03-01", "close": 1.36224, "volume": 6935836.0}, {"date": "2010-03-02", "close": 1.3464, "volume": 4508418.0}, {"date": "2010-03-03", "close": 1.36224, "volume": 6382701.0}, {"date": "2010-03-04", "close": 1.37412, "volume": 6267533.0}, {"date": "2010-03-05", "close": 1.36224, "volume": 6772201.0}, {"date": "2010-03-08", "close": 1.3662, "volume": 2299850.0}, {"date": "2010-03-09", "close": 1.3464, "volume": 6211734.0}, {"date": "2010-03-10", "close": 1.36224, "volume": 5674313.0}, {"date": "2010-03-11", "close": 1.3662, "volume": 3929808.0}, {"date": "2010-03-12", "close": 1.35828, "volume": 5487386.0}, {"date": "2010-03-15", "close": 1.35432, "volume": 7515604.0}, {"date": "2010-03-16", "close": 1.33452, "volume": 6199525.0}, {"date": "2010-03-17", "close": 1.31868, "volume": 9098672.0}, {"date": "2010-03-18", "close": 1.31472, "volume": 11356716.0}, {"date": "2010-03-19", "close": 1.30284, "volume": 7137486.0}, {"date": "2010-03-22", "close": 1.31472, "volume": 11547822.0}, {"date": "2010-03-23", "close": 1.3068, "volume": 6393150.0}, {"date": "2010-03-24", "close": 1.29888, "volume": 5725184.0}, {"date": "2010-03-25", "close": 1.31076, "volume": 3947773.0}, {"date": "2010-03-26", "close": 1.29888, "volume": 13015164.0}, {"date": "2010-03-29", "close": 1.32264, "volume": 9105121.0}, {"date": "2010-03-30", "close": 1.31472, "volume": 7729419.0}, {"date": "2010-03-31", "close": 1.32264, "volume": 6034424.0}, {"date": "2010-04-01", "close": 1.31868, "volume": 9500937.0}, {"date": "2010-04-06", "close": 1.35036, "volume": 9498003.0}, {"date": "2010-04-07", "close": 1.35036, "volume": 6537775.0}, {"date": "2010-04-08", "close": 1.33848, "volume": 9241534.0}, {"date": "2010-04-09", "close": 1.33452, "volume": 4866826.0}, {"date": "2010-04-12", "close": 1.33848, "volume": 8101660.0}, {"date": "2010-04-13", "close": 1.35432, "volume": 8192718.0}, {"date": "2010-04-14", "close": 1.35432, "volume": 5414571.0}, {"date": "2010-04-15", "close": 1.33056, "volume": 7971878.0}, {"date": "2010-04-16", "close": 1.3266, "volume": 7236775.0}, {"date": "2010-04-19", "close": 1.31868, "volume": 4894586.0}, {"date": "2010-04-20", "close": 1.31076, "volume": 6837981.0}, {"date": "2010-04-21", "close": 1.30284, "volume": 10745008.0}, {"date": "2010-04-22", "close": 1.3266, "volume": 4718789.0}, {"date": "2010-04-23", "close": 1.34244, "volume": 6821104.0}, {"date": "2010-04-27", "close": 1.35432, "volume": 5138495.0}, {"date": "2010-04-28", "close": 1.35036, "volume": 6415963.0}, {"date": "2010-04-29", "close": 1.34244, "volume": 6157356.0}, {"date": "2010-04-30", "close": 1.33848, "volume": 4342804.0}, {"date": "2010-05-03", "close": 1.35432, "volume": 3913713.0}, {"date": "2010-05-04", "close": 1.37016, "volume": 8454058.0}, {"date": "2010-05-05", "close": 1.35036, "volume": 6659312.0}, {"date": "2010-05-06", "close": 1.35828, "volume": 16409718.0}, {"date": "2010-05-07", "close": 1.34244, "volume": 9882515.0}, {"date": "2010-05-10", "close": 1.35036, "volume": 18157833.0}, {"date": "2010-05-11", "close": 1.3266, "volume": 8447378.0}, {"date": "2010-05-12", "close": 1.33056, "volume": 10317875.0}, {"date": "2010-05-13", "close": 1.33452, "volume": 10645056.0}, {"date": "2010-05-14", "close": 1.3266, "volume": 16348510.0}, {"date": "2010-05-17", "close": 1.25928, "volume": 17328144.0}, {"date": "2010-05-18", "close": 1.27116, "volume": 11202850.0}, {"date": "2010-05-19", "close": 1.2672, "volume": 7817564.0}, {"date": "2010-05-20", "close": 1.27908, "volume": 10956535.0}, {"date": "2010-05-21", "close": 1.25532, "volume": 7867682.0}, {"date": "2010-05-24", "close": 1.25928, "volume": 4014051.0}, {"date": "2010-05-25", "close": 1.21176, "volume": 8617860.0}, {"date": "2010-05-26", "close": 1.21968, "volume": 10510423.0}, {"date": "2010-05-27", "close": 1.21572, "volume": 8881509.0}, {"date": "2010-05-28", "close": 1.19988, "volume": 10807789.0}, {"date": "2010-05-31", "close": 1.2078, "volume": 7161443.0}, {"date": "2010-06-01", "close": 1.20384, "volume": 4501631.0}, {"date": "2010-06-02", "close": 1.19592, "volume": 6208016.0}, {"date": "2010-06-03", "close": 1.188, "volume": 4894567.0}, {"date": "2010-06-04", "close": 1.19196, "volume": 5083155.0}, {"date": "2010-06-07", "close": 1.17216, "volume": 6813499.0}, {"date": "2010-06-08", "close": 1.16028, "volume": 7940701.0}, {"date": "2010-06-09", "close": 1.16424, "volume": 7322477.0}, {"date": "2010-06-10", "close": 1.19592, "volume": 8703095.0}, {"date": "2010-06-11", "close": 1.21176, "volume": 12197682.0}, {"date": "2010-06-15", "close": 1.21968, "volume": 5440139.0}, {"date": "2010-06-16", "close": 1.22364, "volume": 9457889.0}, {"date": "2010-06-17", "close": 1.2078, "volume": 10835053.0}, {"date": "2010-06-18", "close": 1.21572, "volume": 3083366.0}, {"date": "2010-06-21", "close": 1.23552, "volume": 4305694.0}, {"date": "2010-06-22", "close": 1.21968, "volume": 4311413.0}, {"date": "2010-06-23", "close": 1.24344, "volume": 5117246.0}, {"date": "2010-06-24", "close": 1.27512, "volume": 10102032.0}, {"date": "2010-06-25", "close": 1.2672, "volume": 2451987.0}, {"date": "2010-06-28", "close": 1.2276, "volume": 6116482.0}, {"date": "2010-06-29", "close": 1.21176, "volume": 3510159.0}, {"date": "2010-06-30", "close": 1.21176, "volume": 3429436.0}, {"date": "2010-07-01", "close": 1.18008, "volume": 8247782.0}, {"date": "2010-07-02", "close": 1.18404, "volume": 6207725.0}, {"date": "2010-07-05", "close": 1.17612, "volume": 2852413.0}, {"date": "2010-07-06", "close": 1.18404, "volume": 3902092.0}, {"date": "2010-07-07", "close": 1.19196, "volume": 6048282.0}, {"date": "2010-07-08", "close": 1.20384, "volume": 3711811.0}, {"date": "2010-07-09", "close": 1.22364, "volume": 4750777.0}, {"date": "2010-07-12", "close": 1.2672, "volume": 5523567.0}, {"date": "2010-07-13", "close": 1.26324, "volume": 5678201.0}, {"date": "2010-07-14", "close": 1.2672, "volume": 3873384.0}, {"date": "2010-07-15", "close": 1.23552, "volume": 6893742.0}, {"date": "2010-07-16", "close": 1.2276, "volume": 3041448.0}, {"date": "2010-07-19", "close": 1.21572, "volume": 4416193.0}, {"date": "2010-07-20", "close": 1.23948, "volume": 4402148.0}, {"date": "2010-07-21", "close": 1.25928, "volume": 4207938.0}, {"date": "2010-07-22", "close": 1.25532, "volume": 4397432.0}, {"date": "2010-07-23", "close": 1.2672, "volume": 4178601.0}, {"date": "2010-07-26", "close": 1.26324, "volume": 3974527.0}, {"date": "2010-07-27", "close": 1.25928, "volume": 2561210.0}, {"date": "2010-07-28", "close": 1.27116, "volume": 4501568.0}, {"date": "2010-07-29", "close": 1.28304, "volume": 4015650.0}, {"date": "2010-07-30", "close": 1.2672, "volume": 3955129.0}, {"date": "2010-08-02", "close": 1.27116, "volume": 3244870.0}, {"date": "2010-08-03", "close": 1.28304, "volume": 3475750.0}, {"date": "2010-08-04", "close": 1.27512, "volume": 3950612.0}, {"date": "2010-08-05", "close": 1.27908, "volume": 4130970.0}, {"date": "2010-08-06", "close": 1.2672, "volume": 2577271.0}, {"date": "2010-08-09", "close": 1.31076, "volume": 4138734.0}, {"date": "2010-08-10", "close": 1.29888, "volume": 3360169.0}, {"date": "2010-08-11", "close": 1.27512, "volume": 7829138.0}, {"date": "2010-08-12", "close": 1.2672, "volume": 6875104.0}, {"date": "2010-08-13", "close": 1.29888, "volume": 5766504.0}, {"date": "2010-08-16", "close": 1.29096, "volume": 4687848.0}, {"date": "2010-08-17", "close": 1.29888, "volume": 4331102.0}, {"date": "2010-08-18", "close": 1.30284, "volume": 7248184.0}, {"date": "2010-08-19", "close": 1.32264, "volume": 6117761.0}, {"date": "2010-08-20", "close": 1.27512, "volume": 13401809.0}, {"date": "2010-08-23", "close": 1.29888, "volume": 7449865.0}, {"date": "2010-08-24", "close": 1.27512, "volume": 5180380.0}, {"date": "2010-08-25", "close": 1.25928, "volume": 7659967.0}, {"date": "2010-08-26", "close": 1.27116, "volume": 7387194.0}, {"date": "2010-08-27", "close": 1.25532, "volume": 17810804.0}, {"date": "2010-08-30", "close": 1.24344, "volume": 19757312.0}, {"date": "2010-08-31", "close": 1.23948, "volume": 9160758.0}, {"date": "2010-09-01", "close": 1.26324, "volume": 8098981.0}, {"date": "2010-09-02", "close": 1.27512, "volume": 6298859.0}, {"date": "2010-09-03", "close": 1.27908, "volume": 19821990.0}, {"date": "2010-09-06", "close": 1.31472, "volume": 15989780.0}, {"date": "2010-09-07", "close": 1.33452, "volume": 5610922.0}, {"date": "2010-09-08", "close": 1.3266, "volume": 4626119.0}, {"date": "2010-09-09", "close": 1.25928, "volume": 7187812.0}, {"date": "2010-09-10", "close": 1.2672, "volume": 4829701.0}, {"date": "2010-09-13", "close": 1.28304, "volume": 13196364.0}, {"date": "2010-09-14", "close": 1.27512, "volume": 7420869.0}, {"date": "2010-09-15", "close": 1.27908, "volume": 14143366.0}, {"date": "2010-09-16", "close": 1.26324, "volume": 16659357.0}, {"date": "2010-09-17", "close": 1.25928, "volume": 22896715.0}, {"date": "2010-09-20", "close": 1.25532, "volume": 4042568.0}, {"date": "2010-09-21", "close": 1.2474, "volume": 14440115.0}, {"date": "2010-09-22", "close": 1.24344, "volume": 7934746.0}, {"date": "2010-09-23", "close": 1.23552, "volume": 11857735.0}, {"date": "2010-09-24", "close": 1.2276, "volume": 11078407.0}, {"date": "2010-09-27", "close": 1.23552, "volume": 5067245.0}, {"date": "2010-09-28", "close": 1.23948, "volume": 7144922.0}, {"date": "2010-09-29", "close": 1.25136, "volume": 8464720.0}, {"date": "2010-09-30", "close": 1.2276, "volume": 12076168.0}, {"date": "2010-10-01", "close": 1.2276, "volume": 3175956.0}, {"date": "2010-10-04", "close": 1.25136, "volume": 2915963.0}, {"date": "2010-10-05", "close": 1.23948, "volume": 9407676.0}, {"date": "2010-10-06", "close": 1.2474, "volume": 7355284.0}, {"date": "2010-10-07", "close": 1.24344, "volume": 6840871.0}, {"date": "2010-10-08", "close": 1.23948, "volume": 5874683.0}, {"date": "2010-10-11", "close": 1.23552, "volume": 4507251.0}, {"date": "2010-10-12", "close": 1.22364, "volume": 4631284.0}, {"date": "2010-10-13", "close": 1.23156, "volume": 4836295.0}, {"date": "2010-10-14", "close": 1.25928, "volume": 9763718.0}, {"date": "2010-10-15", "close": 1.25532, "volume": 5735761.0}, {"date": "2010-10-18", "close": 1.25136, "volume": 4207386.0}, {"date": "2010-10-19", "close": 1.25136, "volume": 4602809.0}, {"date": "2010-10-20", "close": 1.23156, "volume": 7458957.0}, {"date": "2010-10-21", "close": 1.2276, "volume": 10487398.0}, {"date": "2010-10-22", "close": 1.25532, "volume": 11617766.0}, {"date": "2010-10-25", "close": 1.2672, "volume": 4343620.0}, {"date": "2010-10-26", "close": 1.2474, "volume": 7400833.0}, {"date": "2010-10-27", "close": 1.2474, "volume": 10461448.0}, {"date": "2010-10-28", "close": 1.25928, "volume": 6824000.0}, {"date": "2010-10-29", "close": 1.25136, "volume": 5020472.0}, {"date": "2010-11-01", "close": 1.25532, "volume": 5122837.0}, {"date": "2010-11-02", "close": 1.2474, "volume": 3398223.0}, {"date": "2010-11-03", "close": 1.25928, "volume": 7426056.0}, {"date": "2010-11-04", "close": 1.30284, "volume": 7296181.0}, {"date": "2010-11-05", "close": 1.287, "volume": 5990058.0}, {"date": "2010-11-08", "close": 1.27908, "volume": 8917091.0}, {"date": "2010-11-09", "close": 1.30284, "volume": 16295985.0}, {"date": "2010-11-10", "close": 1.3266, "volume": 30320038.0}, {"date": "2010-11-11", "close": 1.3464, "volume": 7952056.0}, {"date": "2010-11-12", "close": 1.35036, "volume": 10057520.0}, {"date": "2010-11-15", "close": 1.35432, "volume": 7544591.0}, {"date": "2010-11-16", "close": 1.33848, "volume": 11296672.0}, {"date": "2010-11-17", "close": 1.31472, "volume": 11011832.0}, {"date": "2010-11-18", "close": 1.3464, "volume": 10917966.0}, {"date": "2010-11-19", "close": 1.33848, "volume": 11141801.0}, {"date": "2010-11-22", "close": 1.36224, "volume": 6572979.0}, {"date": "2010-11-23", "close": 1.34244, "volume": 5201576.0}, {"date": "2010-11-24", "close": 1.35432, "volume": 10752523.0}, {"date": "2010-11-25", "close": 1.31868, "volume": 5945681.0}, {"date": "2010-11-26", "close": 1.33848, "volume": 5054486.0}, {"date": "2010-11-29", "close": 1.36224, "volume": 5227687.0}, {"date": "2010-11-30", "close": 1.3266, "volume": 6410996.0}, {"date": "2010-12-01", "close": 1.32264, "volume": 4604253.0}, {"date": "2010-12-02", "close": 1.3464, "volume": 4981146.0}, {"date": "2010-12-03", "close": 1.33452, "volume": 4475741.0}, {"date": "2010-12-06", "close": 1.3464, "volume": 9127253.0}, {"date": "2010-12-07", "close": 1.31868, "volume": 9600010.0}, {"date": "2010-12-08", "close": 1.31472, "volume": 8010143.0}, {"date": "2010-12-09", "close": 1.25532, "volume": 8937412.0}, {"date": "2010-12-10", "close": 1.25136, "volume": 62985995.0}, {"date": "2010-12-13", "close": 1.26324, "volume": 10082357.0}, {"date": "2010-12-14", "close": 1.25928, "volume": 9042495.0}, {"date": "2010-12-15", "close": 1.287, "volume": 13176756.0}, {"date": "2010-12-16", "close": 1.28304, "volume": 11545463.0}, {"date": "2010-12-17", "close": 1.31076, "volume": 6778246.0}, {"date": "2010-12-20", "close": 1.30284, "volume": 6830827.0}, {"date": "2010-12-21", "close": 1.33056, "volume": 3089212.0}, {"date": "2010-12-22", "close": 1.31472, "volume": 3363773.0}, {"date": "2010-12-23", "close": 1.31472, "volume": 4116760.0}, {"date": "2010-12-24", "close": 1.3068, "volume": 3093617.0}, {"date": "2010-12-29", "close": 1.29096, "volume": 3402362.0}, {"date": "2010-12-30", "close": 1.31472, "volume": 2036701.0}, {"date": "2010-12-31", "close": 1.29888, "volume": 1032042.0}, {"date": "2011-01-04", "close": 1.29492, "volume": 6648029.0}, {"date": "2011-01-05", "close": 1.31472, "volume": 2762509.0}, {"date": "2011-01-06", "close": 1.33452, "volume": 2844571.0}, {"date": "2011-01-07", "close": 1.3068, "volume": 3484460.0}, {"date": "2011-01-10", "close": 1.31868, "volume": 2670646.0}, {"date": "2011-01-11", "close": 1.35036, "volume": 4992984.0}, {"date": "2011-01-12", "close": 1.35432, "volume": 3803775.0}, {"date": "2011-01-13", "close": 1.39392, "volume": 5170225.0}, {"date": "2011-01-14", "close": 1.39392, "volume": 6333181.0}, {"date": "2011-01-17", "close": 1.39788, "volume": 3732649.0}, {"date": "2011-01-18", "close": 1.39788, "volume": 7479501.0}, {"date": "2011-01-19", "close": 1.38996, "volume": 6805155.0}, {"date": "2011-01-20", "close": 1.37808, "volume": 3688984.0}, {"date": "2011-01-21", "close": 1.39392, "volume": 15633880.0}, {"date": "2011-01-24", "close": 1.4058, "volume": 8251235.0}, {"date": "2011-01-25", "close": 1.40184, "volume": 4810033.0}, {"date": "2011-01-27", "close": 1.42164, "volume": 5039150.0}, {"date": "2011-01-28", "close": 1.43748, "volume": 4866717.0}, {"date": "2011-01-31", "close": 1.4058, "volume": 5793418.0}, {"date": "2011-02-01", "close": 1.386, "volume": 5223571.0}, {"date": "2011-02-02", "close": 1.35828, "volume": 11267354.0}, {"date": "2011-02-03", "close": 1.34244, "volume": 11458634.0}, {"date": "2011-02-04", "close": 1.35036, "volume": 17431723.0}, {"date": "2011-02-07", "close": 1.3266, "volume": 9735563.0}, {"date": "2011-02-08", "close": 1.31472, "volume": 10189750.0}, {"date": "2011-02-09", "close": 1.33056, "volume": 27407997.0}, {"date": "2011-02-10", "close": 1.3266, "volume": 12530169.0}, {"date": "2011-02-11", "close": 1.30284, "volume": 4435001.0}, {"date": "2011-02-14", "close": 1.3266, "volume": 5648375.0}, {"date": "2011-02-15", "close": 1.33056, "volume": 6705726.0}, {"date": "2011-02-16", "close": 1.33056, "volume": 6999823.0}, {"date": "2011-02-17", "close": 1.32264, "volume": 5719110.0}, {"date": "2011-02-18", "close": 1.33848, "volume": 5124631.0}, {"date": "2011-02-21", "close": 1.29096, "volume": 5345179.0}, {"date": "2011-02-22", "close": 1.26324, "volume": 6728443.0}, {"date": "2011-02-23", "close": 1.27116, "volume": 4749153.0}, {"date": "2011-02-24", "close": 1.23948, "volume": 6730415.0}, {"date": "2011-02-25", "close": 1.2276, "volume": 5805561.0}, {"date": "2011-02-28", "close": 1.21968, "volume": 2189409.0}, {"date": "2011-03-01", "close": 1.25532, "volume": 7095297.0}, {"date": "2011-03-02", "close": 1.24344, "volume": 8429027.0}, {"date": "2011-03-03", "close": 1.24344, "volume": 10364168.0}, {"date": "2011-03-04", "close": 1.25136, "volume": 10072893.0}, {"date": "2011-03-07", "close": 1.23552, "volume": 8519221.0}, {"date": "2011-03-08", "close": 1.21572, "volume": 13469564.0}, {"date": "2011-03-09", "close": 1.19988, "volume": 10604208.0}, {"date": "2011-03-10", "close": 1.17612, "volume": 12733393.0}, {"date": "2011-03-11", "close": 1.17612, "volume": 13618939.0}, {"date": "2011-03-14", "close": 1.15236, "volume": 9692770.0}, {"date": "2011-03-15", "close": 1.14048, "volume": 8956658.0}, {"date": "2011-03-16", "close": 1.1682, "volume": 14706977.0}, {"date": "2011-03-17", "close": 1.1682, "volume": 16370109.0}, {"date": "2011-03-18", "close": 1.15632, "volume": 97688056.0}, {"date": "2011-03-21", "close": 1.15236, "volume": 6986152.0}, {"date": "2011-03-22", "close": 1.15632, "volume": 12141977.0}, {"date": "2011-03-23", "close": 1.16424, "volume": 12947295.0}, {"date": "2011-03-24", "close": 1.16424, "volume": 7047196.0}, {"date": "2011-03-25", "close": 1.1484, "volume": 6791074.0}, {"date": "2011-03-28", "close": 1.15236, "volume": 6154037.0}, {"date": "2011-03-29", "close": 1.16424, "volume": 8583763.0}, {"date": "2011-03-30", "close": 1.17216, "volume": 3970759.0}, {"date": "2011-03-31", "close": 1.17216, "volume": 5970198.0}, {"date": "2011-04-01", "close": 1.19196, "volume": 5231973.0}, {"date": "2011-04-04", "close": 1.20384, "volume": 7280322.0}, {"date": "2011-04-05", "close": 1.21176, "volume": 5587997.0}, {"date": "2011-04-06", "close": 1.188, "volume": 9646465.0}, {"date": "2011-04-07", "close": 1.17612, "volume": 7099722.0}, {"date": "2011-04-08", "close": 1.17216, "volume": 4040129.0}, {"date": "2011-04-11", "close": 1.16424, "volume": 4138244.0}, {"date": "2011-04-12", "close": 1.1682, "volume": 4884667.0}, {"date": "2011-04-13", "close": 1.17216, "volume": 7328585.0}, {"date": "2011-04-14", "close": 1.16424, "volume": 3724319.0}, {"date": "2011-04-15", "close": 1.18404, "volume": 4951567.0}, {"date": "2011-04-18", "close": 1.2276, "volume": 5915091.0}, {"date": "2011-04-19", "close": 1.22364, "volume": 8298025.0}, {"date": "2011-04-20", "close": 1.27512, "volume": 9564744.0}, {"date": "2011-04-21", "close": 1.2672, "volume": 6865508.0}, {"date": "2011-04-27", "close": 1.25532, "volume": 6684779.0}, {"date": "2011-04-28", "close": 1.27116, "volume": 4435922.0}, {"date": "2011-04-29", "close": 1.2672, "volume": 5624328.0}, {"date": "2011-05-02", "close": 1.25928, "volume": 4130965.0}, {"date": "2011-05-03", "close": 1.25532, "volume": 5818986.0}, {"date": "2011-05-04", "close": 1.25532, "volume": 3547386.0}, {"date": "2011-05-05", "close": 1.27512, "volume": 5028765.0}, {"date": "2011-05-06", "close": 1.287, "volume": 4150090.0}, {"date": "2011-05-09", "close": 1.29492, "volume": 11800491.0}, {"date": "2011-05-10", "close": 1.30284, "volume": 6706774.0}, {"date": "2011-05-11", "close": 1.35432, "volume": 7109385.0}, {"date": "2011-05-12", "close": 1.37016, "volume": 15391543.0}, {"date": "2011-05-13", "close": 1.36224, "volume": 18445486.0}, {"date": "2011-05-16", "close": 1.35828, "volume": 7019977.0}, {"date": "2011-05-17", "close": 1.37016, "volume": 8605110.0}, {"date": "2011-05-18", "close": 1.38204, "volume": 13569220.0}, {"date": "2011-05-19", "close": 1.36224, "volume": 11197708.0}, {"date": "2011-05-20", "close": 1.35432, "volume": 7947477.0}, {"date": "2011-05-23", "close": 1.35432, "volume": 6460117.0}, {"date": "2011-05-24", "close": 1.4652, "volume": 22084135.0}, {"date": "2011-05-25", "close": 1.48896, "volume": 21284299.0}, {"date": "2011-05-26", "close": 1.46124, "volume": 24482460.0}, {"date": "2011-05-27", "close": 1.43748, "volume": 14630263.0}, {"date": "2011-05-30", "close": 1.47708, "volume": 10187292.0}, {"date": "2011-05-31", "close": 1.47312, "volume": 7769020.0}, {"date": "2011-06-01", "close": 1.46916, "volume": 8267111.0}, {"date": "2011-06-02", "close": 1.44936, "volume": 16902956.0}, {"date": "2011-06-03", "close": 1.41372, "volume": 12303761.0}, {"date": "2011-06-06", "close": 1.39788, "volume": 1984891.0}, {"date": "2011-06-07", "close": 1.39788, "volume": 9192058.0}, {"date": "2011-06-08", "close": 1.41768, "volume": 5444095.0}, {"date": "2011-06-09", "close": 1.42164, "volume": 9094080.0}, {"date": "2011-06-10", "close": 1.4256, "volume": 4086948.0}, {"date": "2011-06-14", "close": 1.4454, "volume": 8254665.0}, {"date": "2011-06-15", "close": 1.4652, "volume": 9919908.0}, {"date": "2011-06-16", "close": 1.44144, "volume": 6441602.0}, {"date": "2011-06-17", "close": 1.44144, "volume": 4655487.0}, {"date": "2011-06-20", "close": 1.45332, "volume": 5978337.0}, {"date": "2011-06-21", "close": 1.47312, "volume": 4232814.0}, {"date": "2011-06-22", "close": 1.4652, "volume": 5482571.0}, {"date": "2011-06-23", "close": 1.5246, "volume": 9224477.0}, {"date": "2011-06-24", "close": 1.53252, "volume": 7954328.0}, {"date": "2011-06-27", "close": 1.5048, "volume": 5666188.0}, {"date": "2011-06-28", "close": 1.48896, "volume": 5354539.0}, {"date": "2011-06-29", "close": 1.48104, "volume": 9234203.0}, {"date": "2011-06-30", "close": 1.48896, "volume": 5309096.0}, {"date": "2011-07-01", "close": 1.53252, "volume": 9106514.0}, {"date": "2011-07-04", "close": 1.5444, "volume": 6865708.0}, {"date": "2011-07-05", "close": 1.5444, "volume": 4519441.0}, {"date": "2011-07-06", "close": 1.52856, "volume": 9271449.0}, {"date": "2011-07-07", "close": 1.53252, "volume": 8424904.0}, {"date": "2011-07-08", "close": 1.5246, "volume": 6531597.0}, {"date": "2011-07-11", "close": 1.51668, "volume": 6374323.0}, {"date": "2011-07-12", "close": 1.52856, "volume": 7535742.0}, {"date": "2011-07-13", "close": 1.50876, "volume": 8441274.0}, {"date": "2011-07-14", "close": 1.51668, "volume": 6009785.0}, {"date": "2011-07-15", "close": 1.54836, "volume": 5885746.0}, {"date": "2011-07-18", "close": 1.56024, "volume": 6322678.0}, {"date": "2011-07-19", "close": 1.59192, "volume": 7594029.0}, {"date": "2011-07-20", "close": 1.61568, "volume": 7082995.0}, {"date": "2011-07-21", "close": 1.63944, "volume": 10083984.0}, {"date": "2011-07-22", "close": 1.67904, "volume": 16071347.0}, {"date": "2011-07-25", "close": 1.67112, "volume": 7770511.0}, {"date": "2011-07-26", "close": 1.65528, "volume": 11626862.0}, {"date": "2011-07-27", "close": 1.65528, "volume": 9195073.0}, {"date": "2011-07-28", "close": 1.65528, "volume": 6419753.0}, {"date": "2011-07-29", "close": 1.63944, "volume": 9139278.0}, {"date": "2011-08-01", "close": 1.68696, "volume": 4471356.0}, {"date": "2011-08-02", "close": 1.7028, "volume": 4834298.0}, {"date": "2011-08-03", "close": 1.69488, "volume": 11872130.0}, {"date": "2011-08-04", "close": 1.67904, "volume": 9719766.0}, {"date": "2011-08-05", "close": 1.63944, "volume": 7746499.0}, {"date": "2011-08-08", "close": 1.57608, "volume": 8196058.0}, {"date": "2011-08-09", "close": 1.52856, "volume": 8567148.0}, {"date": "2011-08-10", "close": 1.53648, "volume": 10106553.0}, {"date": "2011-08-11", "close": 1.57212, "volume": 7176449.0}, {"date": "2011-08-12", "close": 1.56024, "volume": 8244653.0}, {"date": "2011-08-15", "close": 1.6236, "volume": 9557167.0}, {"date": "2011-08-16", "close": 1.64736, "volume": 7528746.0}, {"date": "2011-08-17", "close": 1.67112, "volume": 4484944.0}, {"date": "2011-08-18", "close": 1.63152, "volume": 3124639.0}, {"date": "2011-08-19", "close": 1.7028, "volume": 9665212.0}, {"date": "2011-08-22", "close": 1.71072, "volume": 9095818.0}, {"date": "2011-08-23", "close": 1.69488, "volume": 13553420.0}, {"date": "2011-08-24", "close": 1.68696, "volume": 5953956.0}, {"date": "2011-08-25", "close": 1.71864, "volume": 8656386.0}, {"date": "2011-08-26", "close": 1.71864, "volume": 13170838.0}, {"date": "2011-08-29", "close": 1.68696, "volume": 8454165.0}, {"date": "2011-08-30", "close": 1.67904, "volume": 4713338.0}, {"date": "2011-08-31", "close": 1.63152, "volume": 4600548.0}, {"date": "2011-09-01", "close": 1.59192, "volume": 15268602.0}, {"date": "2011-09-02", "close": 1.51272, "volume": 11701497.0}, {"date": "2011-09-05", "close": 1.50876, "volume": 22666073.0}, {"date": "2011-09-06", "close": 1.52064, "volume": 9655049.0}, {"date": "2011-09-07", "close": 1.53648, "volume": 7950115.0}, {"date": "2011-09-08", "close": 1.5444, "volume": 6531581.0}, {"date": "2011-09-09", "close": 1.56024, "volume": 4827726.0}, {"date": "2011-09-12", "close": 1.5444, "volume": 4273076.0}, {"date": "2011-09-13", "close": 1.57608, "volume": 8556138.0}, {"date": "2011-09-14", "close": 1.59984, "volume": 12075391.0}, {"date": "2011-09-15", "close": 1.59192, "volume": 6404393.0}, {"date": "2011-09-16", "close": 1.6236, "volume": 3629496.0}, {"date": "2011-09-19", "close": 1.63152, "volume": 2511564.0}, {"date": "2011-09-20", "close": 1.6236, "volume": 4568720.0}, {"date": "2011-09-21", "close": 1.64736, "volume": 3761886.0}, {"date": "2011-09-22", "close": 1.67112, "volume": 4278028.0}, {"date": "2011-09-23", "close": 1.65528, "volume": 3901606.0}, {"date": "2011-09-26", "close": 1.59984, "volume": 5710692.0}, {"date": "2011-09-27", "close": 1.60776, "volume": 6359237.0}, {"date": "2011-09-28", "close": 1.59192, "volume": 8032556.0}, {"date": "2011-09-29", "close": 1.60776, "volume": 7346029.0}, {"date": "2011-09-30", "close": 1.6236, "volume": 5145496.0}, {"date": "2011-10-03", "close": 1.6236, "volume": 2571754.0}, {"date": "2011-10-04", "close": 1.63152, "volume": 3809076.0}, {"date": "2011-10-05", "close": 1.63944, "volume": 3029076.0}, {"date": "2011-10-06", "close": 1.63944, "volume": 3819769.0}, {"date": "2011-10-07", "close": 1.63152, "volume": 3529927.0}, {"date": "2011-10-10", "close": 1.59984, "volume": 6884933.0}, {"date": "2011-10-11", "close": 1.59984, "volume": 2613553.0}, {"date": "2011-10-12", "close": 1.584, "volume": 2835170.0}, {"date": "2011-10-13", "close": 1.57212, "volume": 3880747.0}, {"date": "2011-10-14", "close": 1.57608, "volume": 1805299.0}, {"date": "2011-10-17", "close": 1.56816, "volume": 1502006.0}, {"date": "2011-10-18", "close": 1.5642, "volume": 2820701.0}, {"date": "2011-10-19", "close": 1.58004, "volume": 2865418.0}, {"date": "2011-10-20", "close": 1.58004, "volume": 2437720.0}, {"date": "2011-10-21", "close": 1.56024, "volume": 1855616.0}, {"date": "2011-10-24", "close": 1.57212, "volume": 1117410.0}, {"date": "2011-10-25", "close": 1.55628, "volume": 2296754.0}, {"date": "2011-10-26", "close": 1.53648, "volume": 5735518.0}, {"date": "2011-10-27", "close": 1.52064, "volume": 5385202.0}, {"date": "2011-10-28", "close": 1.53648, "volume": 2058506.0}, {"date": "2011-10-31", "close": 1.54044, "volume": 3330792.0}, {"date": "2011-11-01", "close": 1.5642, "volume": 2988458.0}, {"date": "2011-11-02", "close": 1.58004, "volume": 2473413.0}, {"date": "2011-11-03", "close": 1.57608, "volume": 2646081.0}, {"date": "2011-11-04", "close": 1.59984, "volume": 6888629.0}, {"date": "2011-11-07", "close": 1.59192, "volume": 2759862.0}, {"date": "2011-11-08", "close": 1.63944, "volume": 16758403.0}, {"date": "2011-11-09", "close": 1.63152, "volume": 6968620.0}, {"date": "2011-11-10", "close": 1.64736, "volume": 2593811.0}, {"date": "2011-11-11", "close": 1.63152, "volume": 7725067.0}, {"date": "2011-11-14", "close": 1.59984, "volume": 4747759.0}, {"date": "2011-11-15", "close": 1.584, "volume": 7234116.0}, {"date": "2011-11-16", "close": 1.53648, "volume": 6011424.0}, {"date": "2011-11-17", "close": 1.5246, "volume": 7831001.0}, {"date": "2011-11-18", "close": 1.48104, "volume": 6137962.0}, {"date": "2011-11-21", "close": 1.46, "volume": 10369735.0}, {"date": "2011-11-22", "close": 1.49, "volume": 9421042.0}, {"date": "2011-11-23", "close": 1.515, "volume": 6112099.0}, {"date": "2011-11-24", "close": 1.53, "volume": 3754861.0}, {"date": "2011-11-25", "close": 1.48, "volume": 2685430.0}, {"date": "2011-11-28", "close": 1.51, "volume": 3058987.0}, {"date": "2011-11-29", "close": 1.525, "volume": 3457659.0}, {"date": "2011-11-30", "close": 1.535, "volume": 5332425.0}, {"date": "2011-12-01", "close": 1.525, "volume": 3896071.0}, {"date": "2011-12-02", "close": 1.515, "volume": 6768980.0}, {"date": "2011-12-05", "close": 1.52, "volume": 2624768.0}, {"date": "2011-12-06", "close": 1.515, "volume": 5903237.0}, {"date": "2011-12-07", "close": 1.55, "volume": 5339953.0}, {"date": "2011-12-08", "close": 1.585, "volume": 6234905.0}, {"date": "2011-12-09", "close": 1.6, "volume": 4961207.0}, {"date": "2011-12-12", "close": 1.615, "volume": 6523630.0}, {"date": "2011-12-13", "close": 1.61, "volume": 8528051.0}, {"date": "2011-12-14", "close": 1.58, "volume": 6620517.0}, {"date": "2011-12-15", "close": 1.565, "volume": 5337973.0}, {"date": "2011-12-16", "close": 1.575, "volume": 3448244.0}, {"date": "2011-12-19", "close": 1.515, "volume": 6003068.0}, {"date": "2011-12-20", "close": 1.54, "volume": 4677397.0}, {"date": "2011-12-21", "close": 1.525, "volume": 2892381.0}, {"date": "2011-12-22", "close": 1.51, "volume": 2245388.0}, {"date": "2011-12-23", "close": 1.53, "volume": 1191674.0}, {"date": "2011-12-28", "close": 1.56, "volume": 2111197.0}, {"date": "2011-12-29", "close": 1.57, "volume": 2877233.0}, {"date": "2011-12-30", "close": 1.565, "volume": 964604.0}, {"date": "2012-01-03", "close": 1.57, "volume": 408204.0}, {"date": "2012-01-04", "close": 1.535, "volume": 3354128.0}, {"date": "2012-01-05", "close": 1.545, "volume": 3437513.0}, {"date": "2012-01-06", "close": 1.54, "volume": 1112666.0}, {"date": "2012-01-09", "close": 1.53, "volume": 1077591.0}, {"date": "2012-01-10", "close": 1.56, "volume": 3709787.0}, {"date": "2012-01-11", "close": 1.545, "volume": 2805855.0}, {"date": "2012-01-12", "close": 1.535, "volume": 3270177.0}, {"date": "2012-01-13", "close": 1.53, "volume": 3677184.0}, {"date": "2012-01-16", "close": 1.53, "volume": 2080214.0}, {"date": "2012-01-17", "close": 1.55, "volume": 3340025.0}, {"date": "2012-01-18", "close": 1.585, "volume": 5271040.0}, {"date": "2012-01-19", "close": 1.575, "volume": 2786463.0}, {"date": "2012-01-20", "close": 1.61, "volume": 997792.0}, {"date": "2012-01-23", "close": 1.62, "volume": 1427461.0}, {"date": "2012-01-24", "close": 1.615, "volume": 6207728.0}, {"date": "2012-01-25", "close": 1.645, "volume": 4923655.0}, {"date": "2012-01-27", "close": 1.62, "volume": 5231798.0}, {"date": "2012-01-30", "close": 1.64, "volume": 1445154.0}, {"date": "2012-01-31", "close": 1.625, "volume": 1706204.0}, {"date": "2012-02-01", "close": 1.67, "volume": 1690364.0}, {"date": "2012-02-02", "close": 1.695, "volume": 5175138.0}, {"date": "2012-02-03", "close": 1.7, "volume": 10017406.0}, {"date": "2012-02-06", "close": 1.69, "volume": 1729338.0}, {"date": "2012-02-07", "close": 1.665, "volume": 6504993.0}, {"date": "2012-02-08", "close": 1.67, "volume": 11482042.0}, {"date": "2012-02-09", "close": 1.675, "volume": 9888773.0}, {"date": "2012-02-10", "close": 1.665, "volume": 6693299.0}, {"date": "2012-02-13", "close": 1.66, "volume": 6146323.0}, {"date": "2012-02-14", "close": 1.695, "volume": 5046306.0}, {"date": "2012-02-15", "close": 1.67, "volume": 8574997.0}, {"date": "2012-02-16", "close": 1.645, "volume": 3962881.0}, {"date": "2012-02-17", "close": 1.66, "volume": 3127378.0}, {"date": "2012-02-20", "close": 1.69, "volume": 1618661.0}, {"date": "2012-02-21", "close": 1.69, "volume": 1259284.0}, {"date": "2012-02-22", "close": 1.67, "volume": 9115764.0}, {"date": "2012-02-23", "close": 1.685, "volume": 2406843.0}, {"date": "2012-02-24", "close": 1.69, "volume": 3473985.0}, {"date": "2012-02-27", "close": 1.68, "volume": 3643378.0}, {"date": "2012-02-28", "close": 1.67, "volume": 1968482.0}, {"date": "2012-02-29", "close": 1.67, "volume": 3554659.0}, {"date": "2012-03-01", "close": 1.675, "volume": 4461854.0}, {"date": "2012-03-02", "close": 1.7, "volume": 3585874.0}, {"date": "2012-03-05", "close": 1.7, "volume": 5400364.0}, {"date": "2012-03-06", "close": 1.74, "volume": 4823354.0}, {"date": "2012-03-07", "close": 1.8, "volume": 5998758.0}, {"date": "2012-03-08", "close": 1.805, "volume": 8630920.0}, {"date": "2012-03-09", "close": 1.845, "volume": 12330646.0}, {"date": "2012-03-12", "close": 1.87, "volume": 4761724.0}, {"date": "2012-03-13", "close": 1.915, "volume": 5817328.0}, {"date": "2012-03-14", "close": 1.94, "volume": 7027036.0}, {"date": "2012-03-15", "close": 1.95, "volume": 7646923.0}, {"date": "2012-03-16", "close": 1.895, "volume": 26278513.0}, {"date": "2012-03-19", "close": 1.835, "volume": 10184194.0}, {"date": "2012-03-20", "close": 1.855, "volume": 3011922.0}, {"date": "2012-03-21", "close": 1.9, "volume": 9593360.0}, {"date": "2012-03-22", "close": 1.86, "volume": 6022726.0}, {"date": "2012-03-23", "close": 1.84, "volume": 6784660.0}, {"date": "2012-03-26", "close": 1.87, "volume": 1357338.0}, {"date": "2012-03-27", "close": 1.915, "volume": 3754828.0}, {"date": "2012-03-28", "close": 1.915, "volume": 6789159.0}, {"date": "2012-03-29", "close": 1.925, "volume": 4010300.0}, {"date": "2012-03-30", "close": 1.905, "volume": 4528431.0}, {"date": "2012-04-02", "close": 1.93, "volume": 2532147.0}, {"date": "2012-04-03", "close": 1.95, "volume": 3951270.0}, {"date": "2012-04-04", "close": 1.965, "volume": 2185616.0}, {"date": "2012-04-05", "close": 1.93, "volume": 4535970.0}, {"date": "2012-04-10", "close": 1.97, "volume": 1986914.0}, {"date": "2012-04-11", "close": 1.98, "volume": 1701958.0}, {"date": "2012-04-12", "close": 1.98, "volume": 2775798.0}, {"date": "2012-04-13", "close": 2.0, "volume": 2611594.0}, {"date": "2012-04-16", "close": 2.01, "volume": 4121725.0}, {"date": "2012-04-17", "close": 1.965, "volume": 5809237.0}, {"date": "2012-04-18", "close": 1.995, "volume": 8627352.0}, {"date": "2012-04-19", "close": 2.0, "volume": 2523609.0}, {"date": "2012-04-20", "close": 1.98, "volume": 2645048.0}, {"date": "2012-04-23", "close": 2.01, "volume": 3278838.0}, {"date": "2012-04-24", "close": 2.09, "volume": 3520735.0}, {"date": "2012-04-26", "close": 2.04, "volume": 5372426.0}, {"date": "2012-04-27", "close": 2.05, "volume": 2106897.0}, {"date": "2012-04-30", "close": 2.07, "volume": 5471003.0}, {"date": "2012-05-01", "close": 2.08, "volume": 2941104.0}, {"date": "2012-05-02", "close": 2.08, "volume": 4487514.0}, {"date": "2012-05-03", "close": 2.01, "volume": 2737614.0}, {"date": "2012-05-04", "close": 1.995, "volume": 5156743.0}, {"date": "2012-05-07", "close": 2.01, "volume": 4116922.0}, {"date": "2012-05-08", "close": 2.0, "volume": 4067372.0}, {"date": "2012-05-09", "close": 2.06, "volume": 2053154.0}, {"date": "2012-05-10", "close": 2.08, "volume": 2200697.0}, {"date": "2012-05-11", "close": 2.04, "volume": 6240714.0}, {"date": "2012-05-14", "close": 2.06, "volume": 2668605.0}, {"date": "2012-05-15", "close": 1.99, "volume": 7194542.0}, {"date": "2012-05-16", "close": 1.96, "volume": 4578728.0}, {"date": "2012-05-17", "close": 1.96, "volume": 2051385.0}, {"date": "2012-05-18", "close": 1.945, "volume": 1732847.0}, {"date": "2012-05-21", "close": 1.96, "volume": 3078097.0}, {"date": "2012-05-22", "close": 2.04, "volume": 4691630.0}, {"date": "2012-05-23", "close": 1.985, "volume": 2398677.0}, {"date": "2012-05-24", "close": 1.985, "volume": 2946169.0}, {"date": "2012-05-25", "close": 1.98, "volume": 5451272.0}, {"date": "2012-05-28", "close": 1.965, "volume": 4212113.0}, {"date": "2012-05-29", "close": 1.99, "volume": 5587834.0}, {"date": "2012-05-30", "close": 1.975, "volume": 2644914.0}, {"date": "2012-05-31", "close": 2.0, "volume": 4356173.0}, {"date": "2012-06-01", "close": 1.97, "volume": 3151281.0}, {"date": "2012-06-04", "close": 1.955, "volume": 734950.0}, {"date": "2012-06-05", "close": 1.905, "volume": 2896490.0}, {"date": "2012-06-06", "close": 1.915, "volume": 4446440.0}, {"date": "2012-06-07", "close": 1.925, "volume": 3692673.0}, {"date": "2012-06-08", "close": 1.885, "volume": 4127551.0}, {"date": "2012-06-12", "close": 1.85, "volume": 2648052.0}, {"date": "2012-06-13", "close": 1.81, "volume": 5179374.0}, {"date": "2012-06-14", "close": 1.865, "volume": 6208841.0}, {"date": "2012-06-15", "close": 1.94, "volume": 8701715.0}, {"date": "2012-06-18", "close": 1.96, "volume": 3962153.0}, {"date": "2012-06-19", "close": 1.99, "volume": 2104741.0}, {"date": "2012-06-20", "close": 1.93, "volume": 3882701.0}, {"date": "2012-06-21", "close": 1.9, "volume": 6941290.0}, {"date": "2012-06-22", "close": 1.925, "volume": 4901473.0}, {"date": "2012-06-25", "close": 1.94, "volume": 1328157.0}, {"date": "2012-06-26", "close": 1.91, "volume": 4474853.0}, {"date": "2012-06-27", "close": 1.925, "volume": 3896009.0}, {"date": "2012-06-28", "close": 1.89, "volume": 6027794.0}, {"date": "2012-06-29", "close": 1.88, "volume": 3265863.0}, {"date": "2012-07-02", "close": 1.925, "volume": 2604178.0}, {"date": "2012-07-03", "close": 1.91, "volume": 2925060.0}, {"date": "2012-07-04", "close": 1.965, "volume": 6115613.0}, {"date": "2012-07-05", "close": 1.95, "volume": 4529132.0}, {"date": "2012-07-06", "close": 1.92, "volume": 3254252.0}, {"date": "2012-07-09", "close": 1.94, "volume": 3989325.0}, {"date": "2012-07-10", "close": 1.95, "volume": 3656148.0}, {"date": "2012-07-11", "close": 1.96, "volume": 4611836.0}, {"date": "2012-07-12", "close": 2.01, "volume": 4779463.0}, {"date": "2012-07-13", "close": 1.98, "volume": 6550694.0}, {"date": "2012-07-16", "close": 1.92, "volume": 4800886.0}, {"date": "2012-07-17", "close": 1.915, "volume": 3395607.0}, {"date": "2012-07-18", "close": 1.94, "volume": 3468208.0}, {"date": "2012-07-19", "close": 1.97, "volume": 3149649.0}, {"date": "2012-07-20", "close": 1.94, "volume": 2491989.0}, {"date": "2012-07-23", "close": 1.94, "volume": 3348774.0}, {"date": "2012-07-24", "close": 1.945, "volume": 1256945.0}, {"date": "2012-07-25", "close": 1.955, "volume": 1859217.0}, {"date": "2012-07-26", "close": 1.965, "volume": 4330998.0}, {"date": "2012-07-27", "close": 1.965, "volume": 2137656.0}, {"date": "2012-07-30", "close": 2.02, "volume": 8941764.0}, {"date": "2012-07-31", "close": 2.05, "volume": 18174835.0}, {"date": "2012-08-01", "close": 2.06, "volume": 5419251.0}, {"date": "2012-08-02", "close": 2.09, "volume": 4029600.0}, {"date": "2012-08-03", "close": 2.08, "volume": 2497134.0}, {"date": "2012-08-06", "close": 2.11, "volume": 1182320.0}, {"date": "2012-08-07", "close": 2.12, "volume": 3091690.0}, {"date": "2012-08-08", "close": 2.04, "volume": 3199708.0}, {"date": "2012-08-09", "close": 2.04, "volume": 5901334.0}, {"date": "2012-08-10", "close": 2.07, "volume": 5035847.0}, {"date": "2012-08-13", "close": 2.08, "volume": 3156750.0}, {"date": "2012-08-14", "close": 2.12, "volume": 4291867.0}, {"date": "2012-08-15", "close": 2.2, "volume": 10080314.0}, {"date": "2012-08-16", "close": 2.13, "volume": 3577813.0}, {"date": "2012-08-17", "close": 2.1, "volume": 4618647.0}, {"date": "2012-08-20", "close": 2.12, "volume": 2436756.0}, {"date": "2012-08-21", "close": 2.17, "volume": 4369013.0}, {"date": "2012-08-22", "close": 2.15, "volume": 3142750.0}, {"date": "2012-08-23", "close": 2.14, "volume": 4643293.0}, {"date": "2012-08-24", "close": 1.95, "volume": 19834142.0}, {"date": "2012-08-27", "close": 1.88, "volume": 8736298.0}, {"date": "2012-08-28", "close": 1.905, "volume": 12041978.0}, {"date": "2012-08-29", "close": 1.89, "volume": 5379981.0}, {"date": "2012-08-30", "close": 1.875, "volume": 3812815.0}, {"date": "2012-08-31", "close": 1.905, "volume": 5198840.0}, {"date": "2012-09-03", "close": 1.92, "volume": 2250078.0}, {"date": "2012-09-04", "close": 1.88, "volume": 2245899.0}, {"date": "2012-09-05", "close": 1.91, "volume": 4371670.0}, {"date": "2012-09-06", "close": 1.92, "volume": 5532374.0}, {"date": "2012-09-07", "close": 1.925, "volume": 5160425.0}, {"date": "2012-09-10", "close": 1.91, "volume": 2527565.0}, {"date": "2012-09-11", "close": 1.955, "volume": 3033917.0}, {"date": "2012-09-12", "close": 1.975, "volume": 3000405.0}, {"date": "2012-09-13", "close": 1.95, "volume": 3293785.0}, {"date": "2012-09-14", "close": 1.965, "volume": 2764382.0}, {"date": "2012-09-17", "close": 1.87, "volume": 2188331.0}, {"date": "2012-09-18", "close": 1.86, "volume": 3208002.0}, {"date": "2012-09-19", "close": 1.83, "volume": 8925514.0}, {"date": "2012-09-20", "close": 1.85, "volume": 5987368.0}, {"date": "2012-09-21", "close": 1.85, "volume": 7364462.0}, {"date": "2012-09-24", "close": 1.85, "volume": 3534649.0}, {"date": "2012-09-25", "close": 1.89, "volume": 3765666.0}, {"date": "2012-09-26", "close": 1.91, "volume": 5866636.0}, {"date": "2012-09-27", "close": 1.925, "volume": 4252185.0}, {"date": "2012-09-28", "close": 1.895, "volume": 1897089.0}, {"date": "2012-10-01", "close": 1.89, "volume": 572628.0}, {"date": "2012-10-02", "close": 1.935, "volume": 2913060.0}, {"date": "2012-10-03", "close": 1.925, "volume": 3593963.0}, {"date": "2012-10-04", "close": 1.92, "volume": 2962970.0}, {"date": "2012-10-05", "close": 1.91, "volume": 2116751.0}, {"date": "2012-10-08", "close": 1.92, "volume": 2789159.0}, {"date": "2012-10-09", "close": 1.9, "volume": 2299133.0}, {"date": "2012-10-10", "close": 1.865, "volume": 3704049.0}, {"date": "2012-10-11", "close": 1.85, "volume": 2912979.0}, {"date": "2012-10-12", "close": 1.855, "volume": 2962022.0}, {"date": "2012-10-15", "close": 1.89, "volume": 3040479.0}, {"date": "2012-10-16", "close": 1.895, "volume": 2513962.0}, {"date": "2012-10-17", "close": 1.925, "volume": 1223048.0}, {"date": "2012-10-18", "close": 1.935, "volume": 3587739.0}, {"date": "2012-10-19", "close": 1.945, "volume": 4109491.0}, {"date": "2012-10-22", "close": 1.93, "volume": 1070829.0}, {"date": "2012-10-23", "close": 1.96, "volume": 4674919.0}, {"date": "2012-10-24", "close": 1.95, "volume": 2856114.0}, {"date": "2012-10-25", "close": 1.955, "volume": 1042907.0}, {"date": "2012-10-26", "close": 1.945, "volume": 1611675.0}, {"date": "2012-10-29", "close": 1.89, "volume": 3095307.0}, {"date": "2012-10-30", "close": 1.915, "volume": 2103326.0}, {"date": "2012-10-31", "close": 1.905, "volume": 2429305.0}, {"date": "2012-11-01", "close": 1.9, "volume": 1975036.0}, {"date": "2012-11-02", "close": 1.91, "volume": 1746644.0}, {"date": "2012-11-05", "close": 1.905, "volume": 3988048.0}, {"date": "2012-11-06", "close": 1.88, "volume": 2265771.0}, {"date": "2012-11-07", "close": 1.885, "volume": 3464912.0}, {"date": "2012-11-08", "close": 1.87, "volume": 4595342.0}, {"date": "2012-11-09", "close": 1.875, "volume": 1162145.0}, {"date": "2012-11-12", "close": 1.91, "volume": 1223484.0}, {"date": "2012-11-13", "close": 1.87, "volume": 2125013.0}, {"date": "2012-11-14", "close": 1.865, "volume": 1035732.0}, {"date": "2012-11-15", "close": 1.855, "volume": 2032366.0}, {"date": "2012-11-16", "close": 1.87, "volume": 1645271.0}, {"date": "2012-11-19", "close": 1.87, "volume": 1236854.0}, {"date": "2012-11-20", "close": 1.86, "volume": 2817973.0}, {"date": "2012-11-21", "close": 1.83, "volume": 5958318.0}, {"date": "2012-11-22", "close": 1.85, "volume": 6563647.0}, {"date": "2012-11-23", "close": 1.85, "volume": 2411183.0}, {"date": "2012-11-26", "close": 1.85, "volume": 2840257.0}, {"date": "2012-11-27", "close": 1.83, "volume": 2182442.0}, {"date": "2012-11-28", "close": 1.84, "volume": 2178892.0}, {"date": "2012-11-29", "close": 1.85, "volume": 4137853.0}, {"date": "2012-11-30", "close": 1.82, "volume": 4217007.0}, {"date": "2012-12-03", "close": 1.835, "volume": 2338464.0}, {"date": "2012-12-04", "close": 1.8, "volume": 2754132.0}, {"date": "2012-12-05", "close": 1.8, "volume": 3485552.0}, {"date": "2012-12-06", "close": 1.795, "volume": 3289792.0}, {"date": "2012-12-07", "close": 1.805, "volume": 2871281.0}, {"date": "2012-12-10", "close": 1.795, "volume": 3266569.0}, {"date": "2012-12-11", "close": 1.775, "volume": 1695339.0}, {"date": "2012-12-12", "close": 1.745, "volume": 2776033.0}, {"date": "2012-12-13", "close": 1.725, "volume": 5550149.0}, {"date": "2012-12-14", "close": 1.745, "volume": 3626180.0}, {"date": "2012-12-17", "close": 1.735, "volume": 4810526.0}, {"date": "2012-12-18", "close": 1.805, "volume": 5556451.0}, {"date": "2012-12-19", "close": 1.825, "volume": 7168006.0}, {"date": "2012-12-20", "close": 1.84, "volume": 4825660.0}, {"date": "2012-12-21", "close": 1.805, "volume": 1628052.0}, {"date": "2012-12-24", "close": 1.805, "volume": 562178.0}, {"date": "2012-12-27", "close": 1.795, "volume": 737085.0}, {"date": "2012-12-28", "close": 1.815, "volume": 971420.0}, {"date": "2012-12-31", "close": 1.79, "volume": 463874.0}, {"date": "2013-01-02", "close": 1.81, "volume": 900922.0}, {"date": "2013-01-03", "close": 1.76, "volume": 2202274.0}, {"date": "2013-01-04", "close": 1.73, "volume": 5265273.0}, {"date": "2013-01-07", "close": 1.75, "volume": 2083533.0}, {"date": "2013-01-08", "close": 1.785, "volume": 3375272.0}, {"date": "2013-01-09", "close": 1.85, "volume": 3266279.0}, {"date": "2013-01-10", "close": 1.815, "volume": 1685580.0}, {"date": "2013-01-11", "close": 1.84, "volume": 1710589.0}, {"date": "2013-01-14", "close": 1.855, "volume": 1116244.0}, {"date": "2013-01-15", "close": 1.845, "volume": 1355163.0}, {"date": "2013-01-16", "close": 1.875, "volume": 1881788.0}, {"date": "2013-01-17", "close": 1.88, "volume": 1519147.0}, {"date": "2013-01-18", "close": 1.865, "volume": 1962301.0}, {"date": "2013-01-21", "close": 1.88, "volume": 1649587.0}, {"date": "2013-01-22", "close": 1.885, "volume": 1864695.0}, {"date": "2013-01-23", "close": 1.845, "volume": 1633799.0}, {"date": "2013-01-24", "close": 1.875, "volume": 1468204.0}, {"date": "2013-01-25", "close": 1.9, "volume": 1358263.0}, {"date": "2013-01-29", "close": 1.88, "volume": 3265833.0}, {"date": "2013-01-30", "close": 1.915, "volume": 1779428.0}, {"date": "2013-01-31", "close": 1.955, "volume": 2342019.0}, {"date": "2013-02-01", "close": 1.965, "volume": 3607030.0}, {"date": "2013-02-04", "close": 1.96, "volume": 1156619.0}, {"date": "2013-02-05", "close": 1.905, "volume": 3461471.0}, {"date": "2013-02-06", "close": 1.94, "volume": 1221743.0}, {"date": "2013-02-07", "close": 1.88, "volume": 3286567.0}, {"date": "2013-02-08", "close": 1.91, "volume": 2398449.0}, {"date": "2013-02-11", "close": 1.89, "volume": 1535797.0}, {"date": "2013-02-12", "close": 1.88, "volume": 1545076.0}, {"date": "2013-02-13", "close": 1.855, "volume": 2193732.0}, {"date": "2013-02-14", "close": 1.82, "volume": 3124724.0}, {"date": "2013-02-15", "close": 1.835, "volume": 5696027.0}, {"date": "2013-02-18", "close": 1.86, "volume": 1459934.0}, {"date": "2013-02-19", "close": 1.87, "volume": 3094455.0}, {"date": "2013-02-20", "close": 1.815, "volume": 1881148.0}, {"date": "2013-02-21", "close": 1.79, "volume": 3910749.0}, {"date": "2013-02-22", "close": 1.86, "volume": 3646533.0}, {"date": "2013-02-25", "close": 1.875, "volume": 3786325.0}, {"date": "2013-02-26", "close": 1.89, "volume": 3389570.0}, {"date": "2013-02-27", "close": 1.91, "volume": 2697517.0}, {"date": "2013-02-28", "close": 1.955, "volume": 8365313.0}, {"date": "2013-03-01", "close": 1.915, "volume": 3952082.0}, {"date": "2013-03-04", "close": 1.87, "volume": 8493210.0}, {"date": "2013-03-05", "close": 1.865, "volume": 6451151.0}, {"date": "2013-03-06", "close": 1.875, "volume": 5590798.0}, {"date": "2013-03-07", "close": 1.9, "volume": 5887619.0}, {"date": "2013-03-08", "close": 1.825, "volume": 5454752.0}, {"date": "2013-03-11", "close": 1.87, "volume": 3480834.0}, {"date": "2013-03-12", "close": 1.875, "volume": 4604070.0}, {"date": "2013-03-13", "close": 1.84, "volume": 6216143.0}, {"date": "2013-03-14", "close": 1.785, "volume": 7176081.0}, {"date": "2013-03-15", "close": 1.785, "volume": 9508591.0}, {"date": "2013-03-18", "close": 1.81, "volume": 3840598.0}, {"date": "2013-03-19", "close": 1.815, "volume": 2275242.0}, {"date": "2013-03-20", "close": 1.78, "volume": 4613431.0}, {"date": "2013-03-21", "close": 1.755, "volume": 5676602.0}, {"date": "2013-03-22", "close": 1.79, "volume": 3919890.0}, {"date": "2013-03-25", "close": 1.76, "volume": 1713849.0}, {"date": "2013-03-26", "close": 1.77, "volume": 3814712.0}, {"date": "2013-03-27", "close": 1.845, "volume": 6071920.0}, {"date": "2013-03-28", "close": 1.84, "volume": 4403973.0}, {"date": "2013-04-02", "close": 1.905, "volume": 4750130.0}, {"date": "2013-04-03", "close": 1.97, "volume": 7567550.0}, {"date": "2013-04-04", "close": 1.985, "volume": 3954195.0}, {"date": "2013-04-05", "close": 1.95, "volume": 6626877.0}, {"date": "2013-04-08", "close": 1.93, "volume": 3852722.0}, {"date": "2013-04-09", "close": 1.97, "volume": 9426399.0}, {"date": "2013-04-10", "close": 2.01, "volume": 5664875.0}, {"date": "2013-04-11", "close": 1.975, "volume": 8784766.0}, {"date": "2013-04-12", "close": 1.985, "volume": 2598515.0}, {"date": "2013-04-15", "close": 1.99, "volume": 2726523.0}, {"date": "2013-04-16", "close": 2.01, "volume": 9437714.0}, {"date": "2013-04-17", "close": 1.995, "volume": 4671375.0}, {"date": "2013-04-18", "close": 2.03, "volume": 8244049.0}, {"date": "2013-04-19", "close": 2.07, "volume": 7811351.0}, {"date": "2013-04-22", "close": 2.11, "volume": 8493643.0}, {"date": "2013-04-23", "close": 2.17, "volume": 10668128.0}, {"date": "2013-04-24", "close": 2.15, "volume": 2717454.0}, {"date": "2013-04-26", "close": 2.12, "volume": 2916111.0}, {"date": "2013-04-29", "close": 2.15, "volume": 3047320.0}, {"date": "2013-04-30", "close": 2.15, "volume": 3631437.0}, {"date": "2013-05-01", "close": 2.14, "volume": 2541858.0}, {"date": "2013-05-02", "close": 2.13, "volume": 5088124.0}, {"date": "2013-05-03", "close": 2.19, "volume": 3203451.0}, {"date": "2013-05-06", "close": 2.23, "volume": 3515946.0}, {"date": "2013-05-07", "close": 2.22, "volume": 4450433.0}, {"date": "2013-05-08", "close": 2.19, "volume": 2308003.0}, {"date": "2013-05-09", "close": 2.22, "volume": 3587778.0}, {"date": "2013-05-10", "close": 2.22, "volume": 2654604.0}, {"date": "2013-05-13", "close": 2.26, "volume": 3737714.0}, {"date": "2013-05-14", "close": 2.21, "volume": 4111801.0}, {"date": "2013-05-15", "close": 2.17, "volume": 3896425.0}, {"date": "2013-05-16", "close": 2.11, "volume": 8109916.0}, {"date": "2013-05-17", "close": 2.05, "volume": 5416324.0}, {"date": "2013-05-20", "close": 2.01, "volume": 4111721.0}, {"date": "2013-05-21", "close": 2.04, "volume": 3917997.0}, {"date": "2013-05-22", "close": 1.99, "volume": 6492924.0}, {"date": "2013-05-23", "close": 1.975, "volume": 3478744.0}, {"date": "2013-05-24", "close": 1.93, "volume": 3847976.0}, {"date": "2013-05-27", "close": 1.92, "volume": 1985321.0}, {"date": "2013-05-28", "close": 1.915, "volume": 1425500.0}, {"date": "2013-05-29", "close": 1.9, "volume": 1719177.0}, {"date": "2013-05-30", "close": 1.9, "volume": 2224710.0}, {"date": "2013-05-31", "close": 1.925, "volume": 3334150.0}, {"date": "2013-06-03", "close": 1.9, "volume": 1975749.0}, {"date": "2013-06-04", "close": 1.88, "volume": 2932169.0}, {"date": "2013-06-05", "close": 1.93, "volume": 3416246.0}, {"date": "2013-06-06", "close": 1.9, "volume": 2974751.0}, {"date": "2013-06-07", "close": 1.88, "volume": 1881256.0}, {"date": "2013-06-11", "close": 1.88, "volume": 2275641.0}, {"date": "2013-06-12", "close": 1.85, "volume": 4493620.0}, {"date": "2013-06-13", "close": 1.8, "volume": 4107957.0}, {"date": "2013-06-14", "close": 1.875, "volume": 1711750.0}, {"date": "2013-06-17", "close": 1.89, "volume": 3326719.0}, {"date": "2013-06-18", "close": 1.9, "volume": 2297207.0}, {"date": "2013-06-19", "close": 1.88, "volume": 3461525.0}, {"date": "2013-06-20", "close": 1.935, "volume": 4744702.0}, {"date": "2013-06-21", "close": 1.895, "volume": 4102587.0}, {"date": "2013-06-24", "close": 1.88, "volume": 1813503.0}, {"date": "2013-06-25", "close": 1.855, "volume": 2770463.0}, {"date": "2013-06-26", "close": 1.91, "volume": 2827478.0}, {"date": "2013-06-27", "close": 1.94, "volume": 1840338.0}, {"date": "2013-06-28", "close": 1.895, "volume": 1727354.0}, {"date": "2013-07-01", "close": 1.865, "volume": 1187412.0}, {"date": "2013-07-02", "close": 1.905, "volume": 2327799.0}, {"date": "2013-07-03", "close": 1.915, "volume": 1818745.0}, {"date": "2013-07-04", "close": 1.92, "volume": 1140778.0}, {"date": "2013-07-05", "close": 1.94, "volume": 2094282.0}, {"date": "2013-07-08", "close": 1.945, "volume": 731695.0}, {"date": "2013-07-09", "close": 1.965, "volume": 1161617.0}, {"date": "2013-07-10", "close": 1.97, "volume": 1799059.0}, {"date": "2013-07-11", "close": 1.925, "volume": 2132917.0}, {"date": "2013-07-12", "close": 1.945, "volume": 1484275.0}, {"date": "2013-07-15", "close": 2.03, "volume": 1758882.0}, {"date": "2013-07-16", "close": 2.0, "volume": 1456559.0}, {"date": "2013-07-17", "close": 1.96, "volume": 1176679.0}, {"date": "2013-07-18", "close": 1.985, "volume": 1528730.0}, {"date": "2013-07-19", "close": 1.975, "volume": 1499207.0}, {"date": "2013-07-22", "close": 2.02, "volume": 1138920.0}, {"date": "2013-07-23", "close": 2.02, "volume": 990969.0}, {"date": "2013-07-24", "close": 2.03, "volume": 684360.0}, {"date": "2013-07-25", "close": 2.04, "volume": 883263.0}, {"date": "2013-07-26", "close": 2.04, "volume": 1355252.0}, {"date": "2013-07-29", "close": 2.0, "volume": 1210152.0}, {"date": "2013-07-30", "close": 1.985, "volume": 1594953.0}, {"date": "2013-07-31", "close": 1.995, "volume": 1443335.0}, {"date": "2013-08-01", "close": 2.02, "volume": 1419989.0}, {"date": "2013-08-02", "close": 2.08, "volume": 2039550.0}, {"date": "2013-08-05", "close": 2.0, "volume": 1151937.0}, {"date": "2013-08-06", "close": 2.0, "volume": 3661915.0}, {"date": "2013-08-07", "close": 2.0, "volume": 2696157.0}, {"date": "2013-08-08", "close": 2.03, "volume": 2010742.0}, {"date": "2013-08-09", "close": 2.03, "volume": 976020.0}, {"date": "2013-08-12", "close": 1.995, "volume": 1825352.0}, {"date": "2013-08-13", "close": 2.03, "volume": 1978292.0}, {"date": "2013-08-14", "close": 2.01, "volume": 2742523.0}, {"date": "2013-08-15", "close": 1.99, "volume": 1121670.0}, {"date": "2013-08-16", "close": 1.975, "volume": 2611411.0}, {"date": "2013-08-19", "close": 1.99, "volume": 3191497.0}, {"date": "2013-08-20", "close": 2.02, "volume": 2868813.0}, {"date": "2013-08-21", "close": 2.02, "volume": 2614537.0}, {"date": "2013-08-22", "close": 1.97, "volume": 3949104.0}, {"date": "2013-08-23", "close": 1.945, "volume": 3538686.0}, {"date": "2013-08-26", "close": 1.96, "volume": 2848737.0}, {"date": "2013-08-27", "close": 1.96, "volume": 1037237.0}, {"date": "2013-08-28", "close": 1.92, "volume": 3172098.0}, {"date": "2013-08-29", "close": 1.95, "volume": 1572112.0}, {"date": "2013-08-30", "close": 1.98, "volume": 1679905.0}, {"date": "2013-09-02", "close": 1.95, "volume": 1737900.0}, {"date": "2013-09-03", "close": 1.955, "volume": 2304716.0}, {"date": "2013-09-04", "close": 1.905, "volume": 2446248.0}, {"date": "2013-09-05", "close": 1.91, "volume": 3053262.0}, {"date": "2013-09-06", "close": 1.915, "volume": 3366365.0}, {"date": "2013-09-09", "close": 1.915, "volume": 4102247.0}, {"date": "2013-09-10", "close": 1.94, "volume": 1862568.0}, {"date": "2013-09-11", "close": 1.94, "volume": 4345134.0}, {"date": "2013-09-12", "close": 1.97, "volume": 3323678.0}, {"date": "2013-09-13", "close": 1.985, "volume": 5786865.0}, {"date": "2013-09-16", "close": 1.97, "volume": 3862767.0}, {"date": "2013-09-17", "close": 2.0, "volume": 3926438.0}, {"date": "2013-09-18", "close": 2.0, "volume": 2261330.0}, {"date": "2013-09-19", "close": 2.03, "volume": 3034811.0}, {"date": "2013-09-20", "close": 1.995, "volume": 1730904.0}, {"date": "2013-09-23", "close": 2.01, "volume": 1447695.0}, {"date": "2013-09-24", "close": 1.99, "volume": 1313108.0}, {"date": "2013-09-25", "close": 2.02, "volume": 1316440.0}, {"date": "2013-09-26", "close": 2.04, "volume": 2952879.0}, {"date": "2013-09-27", "close": 2.09, "volume": 2859830.0}, {"date": "2013-09-30", "close": 2.05, "volume": 1690373.0}, {"date": "2013-10-01", "close": 2.01, "volume": 2457524.0}, {"date": "2013-10-02", "close": 2.03, "volume": 1242595.0}, {"date": "2013-10-03", "close": 2.05, "volume": 1782589.0}, {"date": "2013-10-04", "close": 2.02, "volume": 669328.0}, {"date": "2013-10-07", "close": 2.02, "volume": 589608.0}, {"date": "2013-10-08", "close": 2.03, "volume": 1212713.0}, {"date": "2013-10-09", "close": 2.0, "volume": 2442846.0}, {"date": "2013-10-10", "close": 2.0, "volume": 787789.0}, {"date": "2013-10-11", "close": 2.02, "volume": 743181.0}, {"date": "2013-10-14", "close": 2.03, "volume": 926528.0}, {"date": "2013-10-15", "close": 2.03, "volume": 437614.0}, {"date": "2013-10-16", "close": 2.01, "volume": 2010622.0}, {"date": "2013-10-17", "close": 2.01, "volume": 685661.0}, {"date": "2013-10-18", "close": 2.01, "volume": 738798.0}, {"date": "2013-10-21", "close": 2.01, "volume": 1595627.0}, {"date": "2013-10-22", "close": 1.99, "volume": 2721979.0}, {"date": "2013-10-23", "close": 2.06, "volume": 2788093.0}, {"date": "2013-10-24", "close": 2.03, "volume": 5291875.0}, {"date": "2013-10-25", "close": 2.01, "volume": 1197250.0}, {"date": "2013-10-28", "close": 2.04, "volume": 4596408.0}, {"date": "2013-10-29", "close": 1.98, "volume": 1999937.0}, {"date": "2013-10-30", "close": 2.02, "volume": 4749554.0}, {"date": "2013-10-31", "close": 2.03, "volume": 3290054.0}, {"date": "2013-11-01", "close": 2.05, "volume": 1861136.0}, {"date": "2013-11-04", "close": 2.05, "volume": 2449306.0}, {"date": "2013-11-05", "close": 2.03, "volume": 1005166.0}, {"date": "2013-11-06", "close": 2.03, "volume": 1195369.0}, {"date": "2013-11-07", "close": 2.02, "volume": 794227.0}, {"date": "2013-11-08", "close": 2.07, "volume": 1693154.0}, {"date": "2013-11-11", "close": 2.05, "volume": 1384414.0}, {"date": "2013-11-12", "close": 2.07, "volume": 2148436.0}, {"date": "2013-11-13", "close": 2.04, "volume": 2030081.0}, {"date": "2013-11-14", "close": 2.04, "volume": 2030584.0}, {"date": "2013-11-15", "close": 2.02, "volume": 926762.0}, {"date": "2013-11-18", "close": 2.04, "volume": 2267718.0}, {"date": "2013-11-19", "close": 2.0, "volume": 2273273.0}, {"date": "2013-11-20", "close": 2.04, "volume": 2184630.0}, {"date": "2013-11-21", "close": 2.02, "volume": 1420585.0}, {"date": "2013-11-22", "close": 2.05, "volume": 1589303.0}, {"date": "2013-11-25", "close": 2.06, "volume": 1070792.0}, {"date": "2013-11-26", "close": 2.02, "volume": 1202876.0}, {"date": "2013-11-27", "close": 2.06, "volume": 1650579.0}, {"date": "2013-11-28", "close": 2.07, "volume": 1084923.0}, {"date": "2013-11-29", "close": 2.04, "volume": 895475.0}, {"date": "2013-12-02", "close": 2.05, "volume": 1142735.0}, {"date": "2013-12-03", "close": 2.04, "volume": 758361.0}, {"date": "2013-12-04", "close": 2.05, "volume": 1062476.0}, {"date": "2013-12-05", "close": 2.08, "volume": 1621891.0}, {"date": "2013-12-06", "close": 2.07, "volume": 954267.0}, {"date": "2013-12-09", "close": 2.11, "volume": 1061327.0}, {"date": "2013-12-10", "close": 2.07, "volume": 2719713.0}, {"date": "2013-12-11", "close": 2.07, "volume": 1090279.0}, {"date": "2013-12-12", "close": 2.12, "volume": 1390052.0}, {"date": "2013-12-13", "close": 2.13, "volume": 1200744.0}, {"date": "2013-12-16", "close": 2.18, "volume": 939316.0}, {"date": "2013-12-17", "close": 2.14, "volume": 1308963.0}, {"date": "2013-12-18", "close": 2.13, "volume": 612720.0}, {"date": "2013-12-19", "close": 2.18, "volume": 852962.0}, {"date": "2013-12-20", "close": 2.17, "volume": 3103224.0}, {"date": "2013-12-23", "close": 2.15, "volume": 3620195.0}, {"date": "2013-12-24", "close": 2.16, "volume": 203768.0}, {"date": "2013-12-27", "close": 2.15, "volume": 1043636.0}, {"date": "2013-12-30", "close": 2.15, "volume": 854691.0}, {"date": "2013-12-31", "close": 2.19, "volume": 486726.0}, {"date": "2014-01-02", "close": 2.16, "volume": 376356.0}, {"date": "2014-01-03", "close": 2.17, "volume": 814248.0}, {"date": "2014-01-06", "close": 2.15, "volume": 986751.0}, {"date": "2014-01-07", "close": 2.15, "volume": 1103989.0}, {"date": "2014-01-08", "close": 2.15, "volume": 1060387.0}, {"date": "2014-01-09", "close": 2.14, "volume": 336492.0}, {"date": "2014-01-10", "close": 2.15, "volume": 918902.0}, {"date": "2014-01-13", "close": 2.14, "volume": 594553.0}, {"date": "2014-01-14", "close": 2.18, "volume": 1760114.0}, {"date": "2014-01-15", "close": 2.21, "volume": 2239026.0}, {"date": "2014-01-16", "close": 2.29, "volume": 4268198.0}, {"date": "2014-01-17", "close": 2.23, "volume": 1691794.0}, {"date": "2014-01-20", "close": 2.23, "volume": 1589426.0}, {"date": "2014-01-21", "close": 2.24, "volume": 985147.0}, {"date": "2014-01-22", "close": 2.25, "volume": 1088500.0}, {"date": "2014-01-23", "close": 2.24, "volume": 1307413.0}, {"date": "2014-01-24", "close": 2.25, "volume": 1155735.0}, {"date": "2014-01-28", "close": 2.23, "volume": 1290634.0}, {"date": "2014-01-29", "close": 2.22, "volume": 762875.0}, {"date": "2014-01-30", "close": 2.18, "volume": 1070672.0}, {"date": "2014-01-31", "close": 2.17, "volume": 1280156.0}, {"date": "2014-02-03", "close": 2.17, "volume": 1003346.0}, {"date": "2014-02-04", "close": 2.15, "volume": 3351634.0}, {"date": "2014-02-05", "close": 2.14, "volume": 2554573.0}, {"date": "2014-02-06", "close": 2.13, "volume": 463006.0}, {"date": "2014-02-07", "close": 2.15, "volume": 1029647.0}, {"date": "2014-02-10", "close": 2.2, "volume": 2673556.0}, {"date": "2014-02-11", "close": 2.2, "volume": 2143249.0}, {"date": "2014-02-12", "close": 2.21, "volume": 1129118.0}, {"date": "2014-02-13", "close": 2.26, "volume": 3291086.0}, {"date": "2014-02-14", "close": 2.27, "volume": 1223849.0}, {"date": "2014-02-17", "close": 2.24, "volume": 1202519.0}, {"date": "2014-02-18", "close": 2.2, "volume": 1730096.0}, {"date": "2014-02-19", "close": 2.24, "volume": 1104860.0}, {"date": "2014-02-20", "close": 2.23, "volume": 1721460.0}, {"date": "2014-02-21", "close": 2.2, "volume": 1745820.0}, {"date": "2014-02-24", "close": 2.26, "volume": 2318331.0}, {"date": "2014-02-25", "close": 2.2, "volume": 1288139.0}, {"date": "2014-02-26", "close": 2.23, "volume": 2504603.0}, {"date": "2014-02-27", "close": 2.29, "volume": 2122606.0}, {"date": "2014-02-28", "close": 2.34, "volume": 1648893.0}, {"date": "2014-03-03", "close": 2.34, "volume": 1300418.0}, {"date": "2014-03-04", "close": 2.34, "volume": 1715778.0}, {"date": "2014-03-05", "close": 2.31, "volume": 2045454.0}, {"date": "2014-03-06", "close": 2.28, "volume": 2589496.0}, {"date": "2014-03-07", "close": 2.3, "volume": 1746063.0}, {"date": "2014-03-10", "close": 2.3, "volume": 1063950.0}, {"date": "2014-03-11", "close": 2.27, "volume": 1735688.0}, {"date": "2014-03-12", "close": 2.31, "volume": 1164617.0}, {"date": "2014-03-13", "close": 2.31, "volume": 2137952.0}, {"date": "2014-03-14", "close": 2.31, "volume": 2236690.0}, {"date": "2014-03-17", "close": 2.25, "volume": 2506757.0}, {"date": "2014-03-18", "close": 2.3, "volume": 1680498.0}, {"date": "2014-03-19", "close": 2.28, "volume": 1536559.0}, {"date": "2014-03-20", "close": 2.25, "volume": 2960911.0}, {"date": "2014-03-21", "close": 2.25, "volume": 1676841.0}, {"date": "2014-03-24", "close": 2.26, "volume": 1222911.0}, {"date": "2014-03-25", "close": 2.24, "volume": 1394842.0}, {"date": "2014-03-26", "close": 2.23, "volume": 2008870.0}, {"date": "2014-03-27", "close": 2.27, "volume": 614688.0}, {"date": "2014-03-28", "close": 2.27, "volume": 1263444.0}, {"date": "2014-03-31", "close": 2.29, "volume": 1136985.0}, {"date": "2014-04-01", "close": 2.26, "volume": 1409781.0}, {"date": "2014-04-02", "close": 2.29, "volume": 920059.0}, {"date": "2014-04-03", "close": 2.34, "volume": 1760810.0}, {"date": "2014-04-04", "close": 2.34, "volume": 2017812.0}, {"date": "2014-04-07", "close": 2.35, "volume": 1901323.0}, {"date": "2014-04-08", "close": 2.34, "volume": 1151050.0}, {"date": "2014-04-09", "close": 2.38, "volume": 2021642.0}, {"date": "2014-04-10", "close": 2.42, "volume": 1961530.0}, {"date": "2014-04-11", "close": 2.4, "volume": 2256466.0}, {"date": "2014-04-14", "close": 2.44, "volume": 3465160.0}, {"date": "2014-04-15", "close": 2.45, "volume": 2832048.0}, {"date": "2014-04-16", "close": 2.43, "volume": 3265410.0}, {"date": "2014-04-17", "close": 2.42, "volume": 9741376.0}, {"date": "2014-04-22", "close": 2.41, "volume": 2459332.0}, {"date": "2014-04-23", "close": 2.44, "volume": 1400387.0}, {"date": "2014-04-24", "close": 2.43, "volume": 1963902.0}, {"date": "2014-04-28", "close": 2.46, "volume": 1344544.0}, {"date": "2014-04-29", "close": 2.5, "volume": 1950946.0}, {"date": "2014-04-30", "close": 2.55, "volume": 2677073.0}, {"date": "2014-05-01", "close": 2.52, "volume": 1050171.0}, {"date": "2014-05-02", "close": 2.49, "volume": 2462959.0}, {"date": "2014-05-05", "close": 2.49, "volume": 1510316.0}, {"date": "2014-05-06", "close": 2.49, "volume": 1536866.0}, {"date": "2014-05-07", "close": 2.48, "volume": 809335.0}, {"date": "2014-05-08", "close": 2.43, "volume": 1981165.0}, {"date": "2014-05-09", "close": 2.44, "volume": 1582350.0}, {"date": "2014-05-12", "close": 2.43, "volume": 4161084.0}, {"date": "2014-05-13", "close": 2.47, "volume": 1617100.0}, {"date": "2014-05-14", "close": 2.48, "volume": 843609.0}, {"date": "2014-05-15", "close": 2.51, "volume": 1634357.0}, {"date": "2014-05-16", "close": 2.5, "volume": 1338863.0}, {"date": "2014-05-19", "close": 2.52, "volume": 1568401.0}, {"date": "2014-05-20", "close": 2.51, "volume": 2886409.0}, {"date": "2014-05-21", "close": 2.47, "volume": 1088700.0}, {"date": "2014-05-22", "close": 2.5, "volume": 1701056.0}, {"date": "2014-05-23", "close": 2.48, "volume": 937867.0}, {"date": "2014-05-26", "close": 2.47, "volume": 932578.0}, {"date": "2014-05-27", "close": 2.45, "volume": 1048528.0}, {"date": "2014-05-28", "close": 2.51, "volume": 1151738.0}, {"date": "2014-05-29", "close": 2.49, "volume": 1849668.0}, {"date": "2014-05-30", "close": 2.45, "volume": 2218596.0}, {"date": "2014-06-02", "close": 2.46, "volume": 830822.0}, {"date": "2014-06-03", "close": 2.47, "volume": 1704255.0}, {"date": "2014-06-04", "close": 2.48, "volume": 3280784.0}, {"date": "2014-06-05", "close": 2.49, "volume": 883696.0}, {"date": "2014-06-06", "close": 2.45, "volume": 1045168.0}, {"date": "2014-06-10", "close": 2.44, "volume": 1067241.0}, {"date": "2014-06-11", "close": 2.43, "volume": 449016.0}, {"date": "2014-06-12", "close": 2.5, "volume": 1166283.0}, {"date": "2014-06-13", "close": 2.49, "volume": 1608555.0}, {"date": "2014-06-16", "close": 2.52, "volume": 821541.0}, {"date": "2014-06-17", "close": 2.54, "volume": 723463.0}, {"date": "2014-06-18", "close": 2.51, "volume": 884863.0}, {"date": "2014-06-19", "close": 2.49, "volume": 1849726.0}, {"date": "2014-06-20", "close": 2.48, "volume": 2025784.0}, {"date": "2014-06-23", "close": 2.47, "volume": 623761.0}, {"date": "2014-06-24", "close": 2.46, "volume": 761335.0}, {"date": "2014-06-25", "close": 2.49, "volume": 1450557.0}, {"date": "2014-06-26", "close": 2.53, "volume": 893945.0}, {"date": "2014-06-27", "close": 2.54, "volume": 658899.0}, {"date": "2014-06-30", "close": 2.47, "volume": 1194549.0}, {"date": "2014-07-01", "close": 2.5, "volume": 1744592.0}, {"date": "2014-07-02", "close": 2.49, "volume": 1428345.0}, {"date": "2014-07-03", "close": 2.51, "volume": 1661520.0}, {"date": "2014-07-04", "close": 2.51, "volume": 2467478.0}, {"date": "2014-07-07", "close": 2.49, "volume": 520050.0}, {"date": "2014-07-08", "close": 2.52, "volume": 1739997.0}, {"date": "2014-07-09", "close": 2.5, "volume": 5008573.0}, {"date": "2014-07-10", "close": 2.52, "volume": 1784088.0}, {"date": "2014-07-11", "close": 2.54, "volume": 618993.0}, {"date": "2014-07-14", "close": 2.58, "volume": 1301332.0}, {"date": "2014-07-15", "close": 2.57, "volume": 753286.0}, {"date": "2014-07-16", "close": 2.6, "volume": 1191187.0}, {"date": "2014-07-17", "close": 2.6, "volume": 1664379.0}, {"date": "2014-07-18", "close": 2.63, "volume": 1200827.0}, {"date": "2014-07-21", "close": 2.65, "volume": 1884366.0}, {"date": "2014-07-22", "close": 2.63, "volume": 3245601.0}, {"date": "2014-07-23", "close": 2.65, "volume": 1648565.0}, {"date": "2014-07-24", "close": 2.67, "volume": 1719523.0}, {"date": "2014-07-25", "close": 2.68, "volume": 1189596.0}, {"date": "2014-07-28", "close": 2.66, "volume": 1423755.0}, {"date": "2014-07-29", "close": 2.57, "volume": 2357947.0}, {"date": "2014-07-30", "close": 2.54, "volume": 3599176.0}, {"date": "2014-07-31", "close": 2.6, "volume": 2494993.0}, {"date": "2014-08-01", "close": 2.6, "volume": 1559134.0}, {"date": "2014-08-04", "close": 2.6, "volume": 881770.0}, {"date": "2014-08-05", "close": 2.6, "volume": 1252927.0}, {"date": "2014-08-06", "close": 2.58, "volume": 1287855.0}, {"date": "2014-08-07", "close": 2.62, "volume": 1195411.0}, {"date": "2014-08-08", "close": 2.56, "volume": 566799.0}, {"date": "2014-08-11", "close": 2.58, "volume": 1169083.0}, {"date": "2014-08-12", "close": 2.54, "volume": 755886.0}, {"date": "2014-08-13", "close": 2.56, "volume": 791344.0}, {"date": "2014-08-14", "close": 2.6, "volume": 1023054.0}, {"date": "2014-08-15", "close": 2.62, "volume": 1724014.0}, {"date": "2014-08-18", "close": 2.56, "volume": 1912573.0}, {"date": "2014-08-19", "close": 2.62, "volume": 1012252.0}, {"date": "2014-08-20", "close": 2.63, "volume": 5084141.0}, {"date": "2014-08-21", "close": 2.65, "volume": 2639493.0}, {"date": "2014-08-22", "close": 2.58, "volume": 1421958.0}, {"date": "2014-08-25", "close": 2.61, "volume": 835363.0}, {"date": "2014-08-26", "close": 2.65, "volume": 1055155.0}, {"date": "2014-08-27", "close": 2.73, "volume": 2410066.0}, {"date": "2014-08-28", "close": 2.62, "volume": 2638034.0}, {"date": "2014-08-29", "close": 2.67, "volume": 2062715.0}, {"date": "2014-09-01", "close": 2.71, "volume": 1290067.0}, {"date": "2014-09-02", "close": 2.71, "volume": 1761968.0}, {"date": "2014-09-03", "close": 2.68, "volume": 3374206.0}, {"date": "2014-09-04", "close": 2.72, "volume": 2088158.0}, {"date": "2014-09-05", "close": 2.7, "volume": 880668.0}, {"date": "2014-09-08", "close": 2.75, "volume": 840290.0}, {"date": "2014-09-09", "close": 2.75, "volume": 1408343.0}, {"date": "2014-09-10", "close": 2.72, "volume": 1057781.0}, {"date": "2014-09-11", "close": 2.69, "volume": 3029236.0}, {"date": "2014-09-12", "close": 2.72, "volume": 1853544.0}, {"date": "2014-09-15", "close": 2.75, "volume": 1254370.0}, {"date": "2014-09-16", "close": 2.74, "volume": 1443402.0}, {"date": "2014-09-17", "close": 2.65, "volume": 1316654.0}, {"date": "2014-09-18", "close": 2.68, "volume": 1862550.0}, {"date": "2014-09-19", "close": 2.71, "volume": 830665.0}, {"date": "2014-09-22", "close": 2.75, "volume": 1138673.0}, {"date": "2014-09-23", "close": 2.79, "volume": 684843.0}, {"date": "2014-09-24", "close": 2.7, "volume": 1530370.0}, {"date": "2014-09-25", "close": 2.71, "volume": 1076319.0}, {"date": "2014-09-26", "close": 2.66, "volume": 644667.0}, {"date": "2014-09-29", "close": 2.62, "volume": 4148331.0}, {"date": "2014-09-30", "close": 2.66, "volume": 1568394.0}, {"date": "2014-10-01", "close": 2.71, "volume": 1205033.0}, {"date": "2014-10-02", "close": 2.66, "volume": 2720617.0}, {"date": "2014-10-03", "close": 2.6, "volume": 2439499.0}, {"date": "2014-10-06", "close": 2.59, "volume": 488011.0}, {"date": "2014-10-07", "close": 2.64, "volume": 1398550.0}, {"date": "2014-10-08", "close": 2.63, "volume": 2152963.0}, {"date": "2014-10-09", "close": 2.61, "volume": 2557054.0}, {"date": "2014-10-10", "close": 2.59, "volume": 716463.0}, {"date": "2014-10-13", "close": 2.6, "volume": 713408.0}, {"date": "2014-10-14", "close": 2.56, "volume": 958690.0}, {"date": "2014-10-15", "close": 2.6, "volume": 837861.0}, {"date": "2014-10-16", "close": 2.63, "volume": 1232934.0}, {"date": "2014-10-17", "close": 2.6, "volume": 753356.0}, {"date": "2014-10-20", "close": 2.62, "volume": 649210.0}, {"date": "2014-10-21", "close": 2.65, "volume": 774835.0}, {"date": "2014-10-22", "close": 2.68, "volume": 658984.0}, {"date": "2014-10-23", "close": 2.73, "volume": 1177460.0}, {"date": "2014-10-24", "close": 2.78, "volume": 1097629.0}, {"date": "2014-10-27", "close": 2.77, "volume": 458906.0}, {"date": "2014-10-28", "close": 2.8, "volume": 1232643.0}, {"date": "2014-10-29", "close": 2.79, "volume": 1201751.0}, {"date": "2014-10-30", "close": 2.77, "volume": 761790.0}, {"date": "2014-10-31", "close": 2.8, "volume": 1835784.0}, {"date": "2014-11-03", "close": 2.85, "volume": 680062.0}, {"date": "2014-11-04", "close": 2.82, "volume": 1048797.0}, {"date": "2014-11-05", "close": 2.79, "volume": 1623144.0}, {"date": "2014-11-06", "close": 2.75, "volume": 1434035.0}, {"date": "2014-11-07", "close": 2.74, "volume": 1794877.0}, {"date": "2014-11-10", "close": 2.84, "volume": 844223.0}, {"date": "2014-11-11", "close": 2.9, "volume": 2652569.0}, {"date": "2014-11-12", "close": 2.92, "volume": 1214391.0}, {"date": "2014-11-13", "close": 2.89, "volume": 785976.0}, {"date": "2014-11-14", "close": 2.95, "volume": 983126.0}, {"date": "2014-11-17", "close": 2.95, "volume": 815259.0}, {"date": "2014-11-18", "close": 2.99, "volume": 682504.0}, {"date": "2014-11-19", "close": 2.97, "volume": 971107.0}, {"date": "2014-11-20", "close": 2.92, "volume": 1313762.0}, {"date": "2014-11-21", "close": 2.92, "volume": 1278081.0}, {"date": "2014-11-24", "close": 2.87, "volume": 2109963.0}, {"date": "2014-11-25", "close": 2.8, "volume": 1750604.0}, {"date": "2014-11-26", "close": 2.88, "volume": 1344973.0}, {"date": "2014-11-27", "close": 2.87, "volume": 1054730.0}, {"date": "2014-11-28", "close": 2.83, "volume": 1139722.0}, {"date": "2014-12-01", "close": 2.88, "volume": 946481.0}, {"date": "2014-12-02", "close": 2.8, "volume": 1686804.0}, {"date": "2014-12-03", "close": 2.75, "volume": 1626310.0}, {"date": "2014-12-04", "close": 2.73, "volume": 2427991.0}, {"date": "2014-12-05", "close": 2.7, "volume": 962652.0}, {"date": "2014-12-08", "close": 2.72, "volume": 1077238.0}, {"date": "2014-12-09", "close": 2.8, "volume": 1194540.0}, {"date": "2014-12-10", "close": 2.9, "volume": 2385707.0}, {"date": "2014-12-11", "close": 2.98, "volume": 2634256.0}, {"date": "2014-12-12", "close": 2.92, "volume": 2761849.0}, {"date": "2014-12-15", "close": 2.89, "volume": 1009791.0}, {"date": "2014-12-16", "close": 2.86, "volume": 1113292.0}, {"date": "2014-12-17", "close": 2.94, "volume": 1241665.0}, {"date": "2014-12-18", "close": 2.94, "volume": 1091341.0}, {"date": "2014-12-19", "close": 2.94, "volume": 677963.0}, {"date": "2014-12-22", "close": 2.94, "volume": 741271.0}, {"date": "2014-12-23", "close": 2.96, "volume": 786315.0}, {"date": "2014-12-24", "close": 2.99, "volume": 314482.0}, {"date": "2014-12-29", "close": 2.98, "volume": 425925.0}, {"date": "2014-12-30", "close": 2.98, "volume": 351153.0}, {"date": "2014-12-31", "close": 2.99, "volume": 128358.0}, {"date": "2015-01-02", "close": 2.98, "volume": 129933.0}, {"date": "2015-01-05", "close": 2.95, "volume": 989497.0}, {"date": "2015-01-06", "close": 2.98, "volume": 833618.0}, {"date": "2015-01-07", "close": 3.02, "volume": 711312.0}, {"date": "2015-01-08", "close": 3.02, "volume": 950585.0}, {"date": "2015-01-09", "close": 3.05, "volume": 778774.0}, {"date": "2015-01-12", "close": 3.02, "volume": 609373.0}, {"date": "2015-01-13", "close": 3.01, "volume": 719154.0}, {"date": "2015-01-14", "close": 3.01, "volume": 812782.0}, {"date": "2015-01-15", "close": 3.0, "volume": 910569.0}, {"date": "2015-01-16", "close": 3.07, "volume": 894600.0}, {"date": "2015-01-19", "close": 3.13, "volume": 880227.0}, {"date": "2015-01-20", "close": 3.16, "volume": 1863588.0}, {"date": "2015-01-21", "close": 3.07, "volume": 1462992.0}, {"date": "2015-01-22", "close": 3.01, "volume": 1125060.0}, {"date": "2015-01-23", "close": 3.04, "volume": 1006104.0}, {"date": "2015-01-27", "close": 3.18, "volume": 3061552.0}, {"date": "2015-01-28", "close": 3.28, "volume": 1244684.0}, {"date": "2015-01-29", "close": 3.14, "volume": 1702830.0}, {"date": "2015-01-30", "close": 3.15, "volume": 1372076.0}, {"date": "2015-02-02", "close": 3.14, "volume": 1566597.0}, {"date": "2015-02-03", "close": 3.17, "volume": 848290.0}, {"date": "2015-02-04", "close": 3.29, "volume": 1152975.0}, {"date": "2015-02-05", "close": 3.31, "volume": 680694.0}, {"date": "2015-02-06", "close": 3.32, "volume": 659822.0}, {"date": "2015-02-09", "close": 3.26, "volume": 730484.0}, {"date": "2015-02-10", "close": 3.27, "volume": 815410.0}, {"date": "2015-02-11", "close": 3.29, "volume": 743077.0}, {"date": "2015-02-12", "close": 3.15, "volume": 2231705.0}, {"date": "2015-02-13", "close": 3.19, "volume": 1195706.0}, {"date": "2015-02-16", "close": 3.2, "volume": 872558.0}, {"date": "2015-02-17", "close": 3.2, "volume": 660524.0}, {"date": "2015-02-18", "close": 3.16, "volume": 900081.0}, {"date": "2015-02-19", "close": 3.05, "volume": 1355585.0}, {"date": "2015-02-20", "close": 3.04, "volume": 1343201.0}, {"date": "2015-02-23", "close": 3.0, "volume": 1101715.0}, {"date": "2015-02-24", "close": 2.98, "volume": 1150972.0}, {"date": "2015-02-25", "close": 3.08, "volume": 3048259.0}, {"date": "2015-02-26", "close": 3.15, "volume": 3426012.0}, {"date": "2015-02-27", "close": 3.16, "volume": 1900177.0}, {"date": "2015-03-02", "close": 3.18, "volume": 1924242.0}, {"date": "2015-03-03", "close": 3.18, "volume": 1301614.0}, {"date": "2015-03-04", "close": 3.16, "volume": 1507716.0}, {"date": "2015-03-05", "close": 3.14, "volume": 4626271.0}, {"date": "2015-03-06", "close": 3.16, "volume": 2323189.0}, {"date": "2015-03-09", "close": 3.14, "volume": 749220.0}, {"date": "2015-03-10", "close": 3.09, "volume": 1193266.0}, {"date": "2015-03-11", "close": 3.03, "volume": 2021706.0}, {"date": "2015-03-12", "close": 3.11, "volume": 1678214.0}, {"date": "2015-03-13", "close": 3.11, "volume": 1248498.0}, {"date": "2015-03-16", "close": 3.02, "volume": 1140978.0}, {"date": "2015-03-17", "close": 3.04, "volume": 962559.0}, {"date": "2015-03-18", "close": 2.96, "volume": 1786008.0}, {"date": "2015-03-19", "close": 2.98, "volume": 2283731.0}, {"date": "2015-03-20", "close": 2.98, "volume": 4192189.0}, {"date": "2015-03-23", "close": 3.1, "volume": 1230393.0}, {"date": "2015-03-24", "close": 3.07, "volume": 1137302.0}, {"date": "2015-03-25", "close": 2.87, "volume": 2025156.0}, {"date": "2015-03-26", "close": 2.86, "volume": 2453113.0}, {"date": "2015-03-27", "close": 2.9, "volume": 672504.0}, {"date": "2015-03-30", "close": 2.87, "volume": 808658.0}, {"date": "2015-03-31", "close": 2.93, "volume": 1284176.0}, {"date": "2015-04-01", "close": 3.0, "volume": 1791747.0}, {"date": "2015-04-02", "close": 3.01, "volume": 1667333.0}, {"date": "2015-04-07", "close": 3.0, "volume": 1091083.0}, {"date": "2015-04-08", "close": 2.93, "volume": 1221791.0}, {"date": "2015-04-09", "close": 2.9, "volume": 880490.0}, {"date": "2015-04-10", "close": 2.94, "volume": 770392.0}, {"date": "2015-04-13", "close": 2.93, "volume": 635231.0}, {"date": "2015-04-14", "close": 2.92, "volume": 442096.0}, {"date": "2015-04-15", "close": 2.9, "volume": 1168672.0}, {"date": "2015-04-16", "close": 2.88, "volume": 1306092.0}, {"date": "2015-04-17", "close": 2.84, "volume": 732721.0}, {"date": "2015-04-20", "close": 2.84, "volume": 1524723.0}, {"date": "2015-04-21", "close": 2.82, "volume": 1289727.0}, {"date": "2015-04-22", "close": 2.81, "volume": 1318170.0}, {"date": "2015-04-23", "close": 2.75, "volume": 4181317.0}, {"date": "2015-04-24", "close": 2.79, "volume": 1023362.0}, {"date": "2015-04-27", "close": 2.82, "volume": 957472.0}, {"date": "2015-04-28", "close": 2.77, "volume": 850728.0}, {"date": "2015-04-29", "close": 2.77, "volume": 567613.0}, {"date": "2015-04-30", "close": 2.81, "volume": 1072349.0}, {"date": "2015-05-01", "close": 2.85, "volume": 1146768.0}, {"date": "2015-05-04", "close": 2.82, "volume": 1026107.0}, {"date": "2015-05-05", "close": 2.83, "volume": 1338390.0}, {"date": "2015-05-06", "close": 2.76, "volume": 1464819.0}, {"date": "2015-05-07", "close": 2.71, "volume": 979098.0}, {"date": "2015-05-08", "close": 2.68, "volume": 534351.0}, {"date": "2015-05-11", "close": 2.66, "volume": 949824.0}, {"date": "2015-05-12", "close": 2.67, "volume": 894161.0}, {"date": "2015-05-13", "close": 2.65, "volume": 4728002.0}, {"date": "2015-05-14", "close": 2.67, "volume": 2563160.0}, {"date": "2015-05-15", "close": 2.68, "volume": 1733580.0}, {"date": "2015-05-18", "close": 2.66, "volume": 4849302.0}, {"date": "2015-05-19", "close": 2.6, "volume": 2017039.0}, {"date": "2015-05-20", "close": 2.61, "volume": 1251157.0}, {"date": "2015-05-21", "close": 2.58, "volume": 3510888.0}, {"date": "2015-05-22", "close": 2.55, "volume": 1162829.0}, {"date": "2015-05-25", "close": 2.58, "volume": 1677214.0}, {"date": "2015-05-26", "close": 2.55, "volume": 2864763.0}, {"date": "2015-05-27", "close": 2.47, "volume": 4133673.0}, {"date": "2015-05-28", "close": 2.59, "volume": 2448999.0}, {"date": "2015-05-29", "close": 2.57, "volume": 2218180.0}, {"date": "2015-06-01", "close": 2.57, "volume": 1998468.0}, {"date": "2015-06-02", "close": 2.64, "volume": 2979533.0}, {"date": "2015-06-03", "close": 2.64, "volume": 2059376.0}, {"date": "2015-06-04", "close": 2.63, "volume": 2857541.0}, {"date": "2015-06-05", "close": 2.69, "volume": 1729926.0}, {"date": "2015-06-09", "close": 2.66, "volume": 2138130.0}, {"date": "2015-06-10", "close": 2.66, "volume": 1577599.0}, {"date": "2015-06-11", "close": 2.55, "volume": 2188273.0}, {"date": "2015-06-12", "close": 2.5, "volume": 1963789.0}, {"date": "2015-06-15", "close": 2.5, "volume": 1122516.0}, {"date": "2015-06-16", "close": 2.51, "volume": 789439.0}, {"date": "2015-06-17", "close": 2.46, "volume": 1396060.0}, {"date": "2015-06-18", "close": 2.44, "volume": 1508819.0}, {"date": "2015-06-19", "close": 2.53, "volume": 1352057.0}, {"date": "2015-06-22", "close": 2.52, "volume": 828605.0}, {"date": "2015-06-23", "close": 2.48, "volume": 1099977.0}, {"date": "2015-06-24", "close": 2.49, "volume": 1202501.0}, {"date": "2015-06-25", "close": 2.5, "volume": 884983.0}, {"date": "2015-06-26", "close": 2.48, "volume": 913927.0}, {"date": "2015-06-29", "close": 2.48, "volume": 1034694.0}, {"date": "2015-06-30", "close": 2.48, "volume": 1124374.0}, {"date": "2015-07-01", "close": 2.47, "volume": 562399.0}, {"date": "2015-07-02", "close": 2.47, "volume": 790690.0}, {"date": "2015-07-03", "close": 2.5, "volume": 1299541.0}, {"date": "2015-07-06", "close": 2.49, "volume": 909727.0}, {"date": "2015-07-07", "close": 2.49, "volume": 2219717.0}, {"date": "2015-07-08", "close": 2.5, "volume": 2506261.0}, {"date": "2015-07-09", "close": 2.52, "volume": 641525.0}, {"date": "2015-07-10", "close": 2.51, "volume": 1159348.0}, {"date": "2015-07-13", "close": 2.49, "volume": 673328.0}, {"date": "2015-07-14", "close": 2.58, "volume": 1254978.0}, {"date": "2015-07-15", "close": 2.58, "volume": 1277336.0}, {"date": "2015-07-16", "close": 2.55, "volume": 1070404.0}, {"date": "2015-07-17", "close": 2.53, "volume": 1106384.0}, {"date": "2015-07-20", "close": 2.59, "volume": 685348.0}, {"date": "2015-07-21", "close": 2.64, "volume": 1370817.0}, {"date": "2015-07-22", "close": 2.64, "volume": 1436651.0}, {"date": "2015-07-23", "close": 2.61, "volume": 895723.0}, {"date": "2015-07-24", "close": 2.61, "volume": 663792.0}, {"date": "2015-07-27", "close": 2.62, "volume": 1062081.0}, {"date": "2015-07-28", "close": 2.61, "volume": 694801.0}, {"date": "2015-07-29", "close": 2.68, "volume": 2161792.0}, {"date": "2015-07-30", "close": 2.69, "volume": 1195891.0}, {"date": "2015-07-31", "close": 2.69, "volume": 2093384.0}, {"date": "2015-08-03", "close": 2.7, "volume": 775192.0}, {"date": "2015-08-04", "close": 2.64, "volume": 1516819.0}, {"date": "2015-08-05", "close": 2.65, "volume": 1134286.0}, {"date": "2015-08-06", "close": 2.61, "volume": 1712242.0}, {"date": "2015-08-07", "close": 2.58, "volume": 1518990.0}, {"date": "2015-08-10", "close": 2.62, "volume": 673445.0}, {"date": "2015-08-11", "close": 2.56, "volume": 840142.0}, {"date": "2015-08-12", "close": 2.48, "volume": 1708686.0}, {"date": "2015-08-13", "close": 2.46, "volume": 1464620.0}, {"date": "2015-08-14", "close": 2.37, "volume": 1478015.0}, {"date": "2015-08-17", "close": 2.47, "volume": 1425220.0}, {"date": "2015-08-18", "close": 2.41, "volume": 1093482.0}, {"date": "2015-08-19", "close": 2.52, "volume": 1101002.0}, {"date": "2015-08-20", "close": 2.46, "volume": 819396.0}, {"date": "2015-08-21", "close": 2.73, "volume": 1860821.0}, {"date": "2015-08-24", "close": 2.77, "volume": 2899668.0}, {"date": "2015-08-25", "close": 2.82, "volume": 3641821.0}, {"date": "2015-08-26", "close": 2.85, "volume": 5476152.0}, {"date": "2015-08-27", "close": 2.92, "volume": 3639738.0}, {"date": "2015-08-28", "close": 2.95, "volume": 1715957.0}, {"date": "2015-08-31", "close": 3.04, "volume": 4044700.0}, {"date": "2015-09-01", "close": 2.93, "volume": 2987021.0}, {"date": "2015-09-02", "close": 2.95, "volume": 3408592.0}, {"date": "2015-09-03", "close": 2.87, "volume": 5199784.0}, {"date": "2015-09-04", "close": 2.89, "volume": 3880239.0}, {"date": "2015-09-07", "close": 2.92, "volume": 2018998.0}, {"date": "2015-09-08", "close": 3.03, "volume": 1705574.0}, {"date": "2015-09-09", "close": 3.02, "volume": 2384330.0}, {"date": "2015-09-10", "close": 3.02, "volume": 2201112.0}, {"date": "2015-09-11", "close": 2.92, "volume": 2086826.0}, {"date": "2015-09-14", "close": 2.92, "volume": 3221859.0}, {"date": "2015-09-15", "close": 2.87, "volume": 1495507.0}, {"date": "2015-09-16", "close": 2.87, "volume": 1764924.0}, {"date": "2015-09-17", "close": 2.82, "volume": 1995012.0}, {"date": "2015-09-18", "close": 2.84, "volume": 1761388.0}, {"date": "2015-09-21", "close": 2.87, "volume": 765855.0}, {"date": "2015-09-22", "close": 2.88, "volume": 1065833.0}, {"date": "2015-09-23", "close": 2.75, "volume": 1799898.0}, {"date": "2015-09-24", "close": 2.85, "volume": 1141835.0}, {"date": "2015-09-25", "close": 2.8, "volume": 1266303.0}, {"date": "2015-09-28", "close": 2.83, "volume": 1868659.0}, {"date": "2015-09-29", "close": 2.71, "volume": 4682732.0}, {"date": "2015-09-30", "close": 2.71, "volume": 3898894.0}, {"date": "2015-10-01", "close": 2.72, "volume": 2105466.0}, {"date": "2015-10-02", "close": 2.72, "volume": 524130.0}, {"date": "2015-10-05", "close": 2.76, "volume": 565812.0}, {"date": "2015-10-06", "close": 2.78, "volume": 585240.0}, {"date": "2015-10-07", "close": 2.76, "volume": 854146.0}, {"date": "2015-10-08", "close": 2.75, "volume": 1089165.0}, {"date": "2015-10-09", "close": 2.82, "volume": 943184.0}, {"date": "2015-10-12", "close": 2.79, "volume": 1213432.0}, {"date": "2015-10-13", "close": 2.79, "volume": 1361442.0}, {"date": "2015-10-14", "close": 2.84, "volume": 1000104.0}, {"date": "2015-10-15", "close": 2.9, "volume": 1535265.0}, {"date": "2015-10-16", "close": 2.98, "volume": 2214337.0}, {"date": "2015-10-19", "close": 2.94, "volume": 1366665.0}, {"date": "2015-10-20", "close": 2.98, "volume": 2112127.0}, {"date": "2015-10-21", "close": 2.99, "volume": 1357112.0}, {"date": "2015-10-22", "close": 3.08, "volume": 1191133.0}, {"date": "2015-10-23", "close": 3.13, "volume": 1326802.0}, {"date": "2015-10-26", "close": 3.05, "volume": 590282.0}, {"date": "2015-10-27", "close": 3.12, "volume": 1336670.0}, {"date": "2015-10-28", "close": 3.14, "volume": 803534.0}, {"date": "2015-10-29", "close": 3.1, "volume": 981275.0}, {"date": "2015-10-30", "close": 3.19, "volume": 1392055.0}, {"date": "2015-11-02", "close": 3.19, "volume": 945231.0}, {"date": "2015-11-03", "close": 3.19, "volume": 1589377.0}, {"date": "2015-11-04", "close": 3.17, "volume": 1064217.0}, {"date": "2015-11-05", "close": 3.16, "volume": 745529.0}, {"date": "2015-11-06", "close": 3.11, "volume": 1344380.0}, {"date": "2015-11-09", "close": 3.07, "volume": 1014177.0}, {"date": "2015-11-10", "close": 3.03, "volume": 886189.0}, {"date": "2015-11-11", "close": 3.15, "volume": 1132515.0}, {"date": "2015-11-12", "close": 3.04, "volume": 1448833.0}, {"date": "2015-11-13", "close": 2.95, "volume": 1506520.0}, {"date": "2015-11-16", "close": 2.99, "volume": 338953.0}, {"date": "2015-11-17", "close": 2.94, "volume": 1205488.0}, {"date": "2015-11-18", "close": 2.95, "volume": 820464.0}, {"date": "2015-11-19", "close": 2.99, "volume": 934737.0}, {"date": "2015-11-20", "close": 3.03, "volume": 893620.0}, {"date": "2015-11-23", "close": 2.98, "volume": 883303.0}, {"date": "2015-11-24", "close": 2.98, "volume": 798143.0}, {"date": "2015-11-25", "close": 2.97, "volume": 1089054.0}, {"date": "2015-11-26", "close": 3.02, "volume": 944681.0}, {"date": "2015-11-27", "close": 3.03, "volume": 831216.0}, {"date": "2015-11-30", "close": 3.0, "volume": 1603447.0}, {"date": "2015-12-01", "close": 3.11, "volume": 1293560.0}, {"date": "2015-12-02", "close": 3.02, "volume": 942141.0}, {"date": "2015-12-03", "close": 3.01, "volume": 1103534.0}, {"date": "2015-12-04", "close": 2.93, "volume": 1111620.0}, {"date": "2015-12-07", "close": 2.92, "volume": 1038979.0}, {"date": "2015-12-08", "close": 2.87, "volume": 1321424.0}, {"date": "2015-12-09", "close": 2.93, "volume": 1436683.0}, {"date": "2015-12-10", "close": 2.91, "volume": 1339842.0}, {"date": "2015-12-11", "close": 2.94, "volume": 840272.0}, {"date": "2015-12-14", "close": 2.92, "volume": 841421.0}, {"date": "2015-12-15", "close": 2.89, "volume": 1634716.0}, {"date": "2015-12-16", "close": 2.98, "volume": 1248462.0}, {"date": "2015-12-17", "close": 2.95, "volume": 1456310.0}, {"date": "2015-12-18", "close": 2.94, "volume": 721055.0}, {"date": "2015-12-21", "close": 2.96, "volume": 767807.0}, {"date": "2015-12-22", "close": 3.04, "volume": 1140931.0}, {"date": "2015-12-23", "close": 3.07, "volume": 577126.0}, {"date": "2015-12-24", "close": 3.12, "volume": 464861.0}, {"date": "2015-12-29", "close": 3.14, "volume": 776367.0}, {"date": "2015-12-30", "close": 3.13, "volume": 610321.0}, {"date": "2015-12-31", "close": 3.11, "volume": 299064.0}, {"date": "2016-01-04", "close": 3.09, "volume": 436842.0}, {"date": "2016-01-05", "close": 3.02, "volume": 618181.0}, {"date": "2016-01-06", "close": 3.07, "volume": 662853.0}, {"date": "2016-01-07", "close": 3.05, "volume": 1225847.0}, {"date": "2016-01-08", "close": 3.06, "volume": 727949.0}, {"date": "2016-01-11", "close": 3.0, "volume": 731605.0}, {"date": "2016-01-12", "close": 3.06, "volume": 863039.0}, {"date": "2016-01-13", "close": 3.08, "volume": 677475.0}, {"date": "2016-01-14", "close": 3.06, "volume": 889637.0}, {"date": "2016-01-15", "close": 3.11, "volume": 1154319.0}, {"date": "2016-01-18", "close": 3.09, "volume": 759711.0}, {"date": "2016-01-19", "close": 3.15, "volume": 835347.0}, {"date": "2016-01-20", "close": 3.06, "volume": 1169074.0}, {"date": "2016-01-21", "close": 3.02, "volume": 1223498.0}, {"date": "2016-01-22", "close": 3.13, "volume": 908574.0}, {"date": "2016-01-25", "close": 3.05, "volume": 796236.0}, {"date": "2016-01-27", "close": 3.01, "volume": 842943.0}, {"date": "2016-01-28", "close": 3.06, "volume": 1141232.0}, {"date": "2016-01-29", "close": 3.1, "volume": 2373568.0}, {"date": "2016-02-01", "close": 3.1, "volume": 943177.0}, {"date": "2016-02-02", "close": 3.13, "volume": 398456.0}, {"date": "2016-02-03", "close": 3.17, "volume": 1371967.0}, {"date": "2016-02-04", "close": 3.14, "volume": 1151824.0}, {"date": "2016-02-05", "close": 3.15, "volume": 945020.0}, {"date": "2016-02-08", "close": 3.14, "volume": 541691.0}, {"date": "2016-02-09", "close": 3.15, "volume": 1135588.0}, {"date": "2016-02-10", "close": 3.03, "volume": 819418.0}, {"date": "2016-02-11", "close": 3.06, "volume": 649258.0}, {"date": "2016-02-12", "close": 3.09, "volume": 824876.0}, {"date": "2016-02-15", "close": 3.03, "volume": 2516724.0}, {"date": "2016-02-16", "close": 3.0, "volume": 2600480.0}, {"date": "2016-02-17", "close": 2.98, "volume": 788578.0}, {"date": "2016-02-18", "close": 3.07, "volume": 859354.0}, {"date": "2016-02-19", "close": 3.04, "volume": 516752.0}, {"date": "2016-02-22", "close": 3.07, "volume": 674744.0}, {"date": "2016-02-23", "close": 3.15, "volume": 1213063.0}, {"date": "2016-02-24", "close": 3.17, "volume": 1095431.0}, {"date": "2016-02-25", "close": 3.21, "volume": 1014279.0}, {"date": "2016-02-26", "close": 3.24, "volume": 821820.0}, {"date": "2016-02-29", "close": 3.18, "volume": 1028687.0}, {"date": "2016-03-01", "close": 3.26, "volume": 1312381.0}, {"date": "2016-03-02", "close": 3.14, "volume": 1345403.0}, {"date": "2016-03-03", "close": 3.24, "volume": 811055.0}, {"date": "2016-03-04", "close": 3.2, "volume": 771903.0}, {"date": "2016-03-07", "close": 3.26, "volume": 687698.0}, {"date": "2016-03-08", "close": 3.26, "volume": 1131901.0}, {"date": "2016-03-09", "close": 3.25, "volume": 1084872.0}, {"date": "2016-03-10", "close": 3.22, "volume": 1588165.0}, {"date": "2016-03-11", "close": 3.29, "volume": 775821.0}, {"date": "2016-03-14", "close": 3.21, "volume": 967950.0}, {"date": "2016-03-15", "close": 3.22, "volume": 798349.0}, {"date": "2016-03-16", "close": 3.12, "volume": 2118719.0}, {"date": "2016-03-17", "close": 3.04, "volume": 1905649.0}, {"date": "2016-03-18", "close": 3.1, "volume": 1274220.0}, {"date": "2016-03-21", "close": 3.09, "volume": 468838.0}, {"date": "2016-03-22", "close": 3.1, "volume": 1354809.0}, {"date": "2016-03-23", "close": 3.15, "volume": 931853.0}, {"date": "2016-03-24", "close": 3.19, "volume": 758696.0}, {"date": "2016-03-29", "close": 3.15, "volume": 888439.0}, {"date": "2016-03-30", "close": 3.23, "volume": 950796.0}, {"date": "2016-03-31", "close": 3.29, "volume": 1213546.0}, {"date": "2016-04-01", "close": 3.23, "volume": 830361.0}, {"date": "2016-04-04", "close": 3.13, "volume": 1196098.0}, {"date": "2016-04-05", "close": 3.11, "volume": 1878920.0}, {"date": "2016-04-06", "close": 3.21, "volume": 1155307.0}, {"date": "2016-04-07", "close": 3.17, "volume": 835530.0}, {"date": "2016-04-08", "close": 3.19, "volume": 711218.0}, {"date": "2016-04-11", "close": 3.15, "volume": 295432.0}, {"date": "2016-04-12", "close": 3.12, "volume": 898038.0}, {"date": "2016-04-13", "close": 3.2, "volume": 1000496.0}, {"date": "2016-04-14", "close": 3.24, "volume": 706661.0}, {"date": "2016-04-15", "close": 3.32, "volume": 1041865.0}, {"date": "2016-04-18", "close": 3.36, "volume": 919868.0}, {"date": "2016-04-19", "close": 3.36, "volume": 1023015.0}, {"date": "2016-04-20", "close": 3.27, "volume": 1622781.0}, {"date": "2016-04-21", "close": 3.21, "volume": 1032428.0}, {"date": "2016-04-22", "close": 3.15, "volume": 1143344.0}, {"date": "2016-04-26", "close": 3.17, "volume": 700277.0}, {"date": "2016-04-27", "close": 3.26, "volume": 1496086.0}, {"date": "2016-04-28", "close": 3.33, "volume": 1300010.0}, {"date": "2016-04-29", "close": 3.38, "volume": 1624239.0}, {"date": "2016-05-02", "close": 3.4, "volume": 851958.0}, {"date": "2016-05-03", "close": 3.43, "volume": 1170963.0}, {"date": "2016-05-04", "close": 3.38, "volume": 1395176.0}, {"date": "2016-05-05", "close": 3.36, "volume": 1899369.0}, {"date": "2016-05-06", "close": 3.44, "volume": 1048713.0}, {"date": "2016-05-09", "close": 3.47, "volume": 981426.0}, {"date": "2016-05-10", "close": 3.39, "volume": 1914260.0}, {"date": "2016-05-11", "close": 3.41, "volume": 875470.0}, {"date": "2016-05-12", "close": 3.42, "volume": 671938.0}, {"date": "2016-05-13", "close": 3.4, "volume": 2949762.0}, {"date": "2016-05-16", "close": 3.35, "volume": 2728758.0}, {"date": "2016-05-17", "close": 3.39, "volume": 2563908.0}, {"date": "2016-05-18", "close": 3.42, "volume": 1378586.0}, {"date": "2016-05-19", "close": 3.41, "volume": 665994.0}, {"date": "2016-05-20", "close": 3.47, "volume": 731635.0}, {"date": "2016-05-23", "close": 3.47, "volume": 675674.0}, {"date": "2016-05-24", "close": 3.4, "volume": 931755.0}, {"date": "2016-05-25", "close": 3.46, "volume": 673660.0}, {"date": "2016-05-26", "close": 3.46, "volume": 610653.0}, {"date": "2016-05-27", "close": 3.5, "volume": 784898.0}, {"date": "2016-05-30", "close": 3.44, "volume": 578714.0}, {"date": "2016-05-31", "close": 3.41, "volume": 776500.0}, {"date": "2016-06-01", "close": 3.44, "volume": 1003922.0}, {"date": "2016-06-02", "close": 3.46, "volume": 676216.0}, {"date": "2016-06-03", "close": 3.47, "volume": 634401.0}, {"date": "2016-06-06", "close": 3.45, "volume": 305154.0}, {"date": "2016-06-07", "close": 3.39, "volume": 603714.0}, {"date": "2016-06-08", "close": 3.27, "volume": 1781824.0}, {"date": "2016-06-09", "close": 3.16, "volume": 2002891.0}, {"date": "2016-06-10", "close": 3.22, "volume": 1552797.0}, {"date": "2016-06-14", "close": 3.23, "volume": 1305924.0}, {"date": "2016-06-15", "close": 3.34, "volume": 1593328.0}, {"date": "2016-06-16", "close": 3.42, "volume": 2045885.0}, {"date": "2016-06-17", "close": 3.33, "volume": 1601912.0}, {"date": "2016-06-20", "close": 3.33, "volume": 727530.0}, {"date": "2016-06-21", "close": 3.25, "volume": 1299371.0}, {"date": "2016-06-22", "close": 3.26, "volume": 1349548.0}, {"date": "2016-06-23", "close": 3.28, "volume": 1605688.0}, {"date": "2016-06-24", "close": 3.21, "volume": 729709.0}, {"date": "2016-06-27", "close": 3.26, "volume": 670198.0}, {"date": "2016-06-28", "close": 3.31, "volume": 1615973.0}, {"date": "2016-06-29", "close": 3.34, "volume": 538843.0}, {"date": "2016-06-30", "close": 3.37, "volume": 721012.0}, {"date": "2016-07-01", "close": 3.38, "volume": 529255.0}, {"date": "2016-07-04", "close": 3.41, "volume": 650629.0}, {"date": "2016-07-05", "close": 3.39, "volume": 605380.0}, {"date": "2016-07-06", "close": 3.46, "volume": 2868389.0}, {"date": "2016-07-07", "close": 3.48, "volume": 763316.0}, {"date": "2016-07-08", "close": 3.62, "volume": 1406332.0}, {"date": "2016-07-11", "close": 3.68, "volume": 1025062.0}, {"date": "2016-07-12", "close": 3.64, "volume": 602444.0}, {"date": "2016-07-13", "close": 3.56, "volume": 955332.0}, {"date": "2016-07-14", "close": 3.53, "volume": 1235552.0}, {"date": "2016-07-15", "close": 3.45, "volume": 923859.0}, {"date": "2016-07-18", "close": 3.53, "volume": 750579.0}, {"date": "2016-07-19", "close": 3.53, "volume": 463145.0}, {"date": "2016-07-20", "close": 3.59, "volume": 619704.0}, {"date": "2016-07-21", "close": 3.55, "volume": 763901.0}, {"date": "2016-07-22", "close": 3.59, "volume": 607145.0}, {"date": "2016-07-25", "close": 3.65, "volume": 808338.0}, {"date": "2016-07-26", "close": 3.69, "volume": 601041.0}, {"date": "2016-07-27", "close": 3.65, "volume": 948434.0}, {"date": "2016-07-28", "close": 3.68, "volume": 899206.0}, {"date": "2016-07-29", "close": 3.75, "volume": 3650720.0}, {"date": "2016-08-01", "close": 3.73, "volume": 548332.0}, {"date": "2016-08-02", "close": 3.67, "volume": 1551664.0}, {"date": "2016-08-03", "close": 3.58, "volume": 955054.0}, {"date": "2016-08-04", "close": 3.58, "volume": 479485.0}, {"date": "2016-08-05", "close": 3.54, "volume": 813452.0}, {"date": "2016-08-08", "close": 3.52, "volume": 934399.0}, {"date": "2016-08-09", "close": 3.51, "volume": 1309852.0}, {"date": "2016-08-10", "close": 3.53, "volume": 974601.0}, {"date": "2016-08-11", "close": 3.6, "volume": 782179.0}, {"date": "2016-08-12", "close": 3.56, "volume": 779469.0}, {"date": "2016-08-15", "close": 3.59, "volume": 408290.0}, {"date": "2016-08-16", "close": 3.53, "volume": 567772.0}, {"date": "2016-08-17", "close": 3.53, "volume": 435943.0}, {"date": "2016-08-18", "close": 3.67, "volume": 1137066.0}, {"date": "2016-08-19", "close": 3.71, "volume": 827133.0}, {"date": "2016-08-22", "close": 3.81, "volume": 1279306.0}, {"date": "2016-08-23", "close": 3.74, "volume": 981713.0}, {"date": "2016-08-24", "close": 3.66, "volume": 2065140.0}, {"date": "2016-08-25", "close": 3.74, "volume": 1209928.0}, {"date": "2016-08-26", "close": 3.75, "volume": 591234.0}, {"date": "2016-08-29", "close": 3.71, "volume": 550309.0}, {"date": "2016-08-30", "close": 3.65, "volume": 703999.0}, {"date": "2016-08-31", "close": 3.65, "volume": 500287.0}, {"date": "2016-09-01", "close": 3.69, "volume": 955262.0}, {"date": "2016-09-02", "close": 3.64, "volume": 496584.0}, {"date": "2016-09-05", "close": 3.75, "volume": 589545.0}, {"date": "2016-09-06", "close": 3.7, "volume": 735384.0}, {"date": "2016-09-07", "close": 3.72, "volume": 552076.0}, {"date": "2016-09-08", "close": 3.7, "volume": 549281.0}, {"date": "2016-09-09", "close": 3.59, "volume": 961004.0}, {"date": "2016-09-12", "close": 3.5, "volume": 1243914.0}, {"date": "2016-09-13", "close": 3.48, "volume": 1309988.0}, {"date": "2016-09-14", "close": 3.5, "volume": 1543659.0}, {"date": "2016-09-15", "close": 3.5, "volume": 868559.0}, {"date": "2016-09-16", "close": 3.55, "volume": 847651.0}, {"date": "2016-09-19", "close": 3.53, "volume": 129884.0}, {"date": "2016-09-20", "close": 3.6, "volume": 912115.0}, {"date": "2016-09-21", "close": 3.54, "volume": 1240548.0}, {"date": "2016-09-22", "close": 3.44, "volume": 1643899.0}, {"date": "2016-09-23", "close": 3.43, "volume": 1258964.0}, {"date": "2016-09-26", "close": 3.38, "volume": 318355.0}, {"date": "2016-09-27", "close": 3.34, "volume": 956637.0}, {"date": "2016-09-28", "close": 3.39, "volume": 495293.0}, {"date": "2016-09-29", "close": 3.37, "volume": 736036.0}, {"date": "2016-09-30", "close": 3.44, "volume": 2818622.0}, {"date": "2016-10-03", "close": 3.43, "volume": 485076.0}, {"date": "2016-10-04", "close": 3.43, "volume": 1022799.0}, {"date": "2016-10-05", "close": 3.31, "volume": 757051.0}, {"date": "2016-10-06", "close": 3.28, "volume": 848782.0}, {"date": "2016-10-07", "close": 3.3, "volume": 1329600.0}, {"date": "2016-10-10", "close": 3.28, "volume": 650067.0}, {"date": "2016-10-11", "close": 3.3, "volume": 845398.0}, {"date": "2016-10-12", "close": 3.27, "volume": 818978.0}, {"date": "2016-10-13", "close": 3.27, "volume": 893824.0}, {"date": "2016-10-14", "close": 3.28, "volume": 494549.0}, {"date": "2016-10-17", "close": 3.27, "volume": 669174.0}, {"date": "2016-10-18", "close": 3.23, "volume": 650123.0}, {"date": "2016-10-19", "close": 3.24, "volume": 653922.0}, {"date": "2016-10-20", "close": 3.33, "volume": 2087685.0}, {"date": "2016-10-21", "close": 3.34, "volume": 739696.0}, {"date": "2016-10-24", "close": 3.31, "volume": 357175.0}, {"date": "2016-10-25", "close": 3.35, "volume": 1832130.0}, {"date": "2016-10-26", "close": 3.29, "volume": 761432.0}, {"date": "2016-10-27", "close": 3.33, "volume": 889616.0}, {"date": "2016-10-28", "close": 3.34, "volume": 829248.0}, {"date": "2016-10-31", "close": 3.4, "volume": 1260647.0}, {"date": "2016-11-01", "close": 3.39, "volume": 1193601.0}, {"date": "2016-11-02", "close": 3.34, "volume": 1459975.0}, {"date": "2016-11-03", "close": 3.3, "volume": 539966.0}, {"date": "2016-11-04", "close": 3.26, "volume": 845684.0}, {"date": "2016-11-07", "close": 3.35, "volume": 756481.0}, {"date": "2016-11-08", "close": 3.38, "volume": 704796.0}, {"date": "2016-11-09", "close": 3.29, "volume": 1132216.0}, {"date": "2016-11-10", "close": 3.21, "volume": 996219.0}, {"date": "2016-11-11", "close": 3.18, "volume": 1553793.0}, {"date": "2016-11-14", "close": 3.16, "volume": 532400.0}, {"date": "2016-11-15", "close": 3.14, "volume": 649331.0}, {"date": "2016-11-16", "close": 3.12, "volume": 1010346.0}, {"date": "2016-11-17", "close": 3.15, "volume": 643127.0}, {"date": "2016-11-18", "close": 3.2, "volume": 835305.0}, {"date": "2016-11-21", "close": 3.21, "volume": 924989.0}, {"date": "2016-11-22", "close": 3.23, "volume": 1804552.0}, {"date": "2016-11-23", "close": 3.27, "volume": 819373.0}, {"date": "2016-11-24", "close": 3.28, "volume": 713551.0}, {"date": "2016-11-25", "close": 3.34, "volume": 427803.0}, {"date": "2016-11-28", "close": 3.33, "volume": 398335.0}, {"date": "2016-11-29", "close": 3.31, "volume": 703090.0}, {"date": "2016-11-30", "close": 3.45, "volume": 1699076.0}, {"date": "2016-12-01", "close": 3.39, "volume": 1645018.0}, {"date": "2016-12-02", "close": 3.37, "volume": 784540.0}, {"date": "2016-12-05", "close": 3.41, "volume": 1309113.0}, {"date": "2016-12-06", "close": 3.44, "volume": 1382799.0}, {"date": "2016-12-07", "close": 3.4, "volume": 1111023.0}, {"date": "2016-12-08", "close": 3.39, "volume": 964170.0}, {"date": "2016-12-09", "close": 3.33, "volume": 1567844.0}, {"date": "2016-12-12", "close": 3.24, "volume": 1258484.0}, {"date": "2016-12-13", "close": 3.25, "volume": 1065491.0}, {"date": "2016-12-14", "close": 3.31, "volume": 1044087.0}, {"date": "2016-12-15", "close": 3.27, "volume": 900207.0}, {"date": "2016-12-16", "close": 3.24, "volume": 1025218.0}, {"date": "2016-12-19", "close": 3.27, "volume": 418406.0}, {"date": "2016-12-20", "close": 3.26, "volume": 791053.0}, {"date": "2016-12-21", "close": 3.28, "volume": 1069256.0}, {"date": "2016-12-22", "close": 3.29, "volume": 1010098.0}, {"date": "2016-12-23", "close": 3.3, "volume": 189454.0}, {"date": "2016-12-28", "close": 3.33, "volume": 557750.0}, {"date": "2016-12-29", "close": 3.3, "volume": 595697.0}, {"date": "2016-12-30", "close": 3.29, "volume": 260933.0}, {"date": "2017-01-03", "close": 3.34, "volume": 589989.0}, {"date": "2017-01-04", "close": 3.32, "volume": 743111.0}, {"date": "2017-01-05", "close": 3.42, "volume": 1617358.0}, {"date": "2017-01-06", "close": 3.47, "volume": 713019.0}, {"date": "2017-01-09", "close": 3.46, "volume": 651143.0}, {"date": "2017-01-10", "close": 3.43, "volume": 437290.0}, {"date": "2017-01-11", "close": 3.5, "volume": 954556.0}, {"date": "2017-01-12", "close": 3.41, "volume": 879240.0}, {"date": "2017-01-13", "close": 3.39, "volume": 1197859.0}, {"date": "2017-01-16", "close": 3.35, "volume": 815927.0}, {"date": "2017-01-17", "close": 3.35, "volume": 637545.0}, {"date": "2017-01-18", "close": 3.38, "volume": 686235.0}, {"date": "2017-01-19", "close": 3.35, "volume": 902385.0}, {"date": "2017-01-20", "close": 3.33, "volume": 659172.0}, {"date": "2017-01-23", "close": 3.35, "volume": 512264.0}, {"date": "2017-01-24", "close": 3.35, "volume": 984484.0}, {"date": "2017-01-25", "close": 3.34, "volume": 871339.0}, {"date": "2017-01-27", "close": 3.47, "volume": 1135432.0}, {"date": "2017-01-30", "close": 3.39, "volume": 822147.0}, {"date": "2017-01-31", "close": 3.43, "volume": 1759311.0}, {"date": "2017-02-01", "close": 3.36, "volume": 765779.0}, {"date": "2017-02-02", "close": 3.37, "volume": 648607.0}, {"date": "2017-02-03", "close": 3.41, "volume": 563738.0}, {"date": "2017-02-06", "close": 3.42, "volume": 421016.0}, {"date": "2017-02-07", "close": 3.43, "volume": 495282.0}, {"date": "2017-02-08", "close": 3.41, "volume": 635273.0}, {"date": "2017-02-09", "close": 3.41, "volume": 849729.0}, {"date": "2017-02-10", "close": 3.42, "volume": 803022.0}, {"date": "2017-02-13", "close": 3.37, "volume": 809646.0}, {"date": "2017-02-14", "close": 3.41, "volume": 1041228.0}, {"date": "2017-02-15", "close": 3.46, "volume": 945647.0}, {"date": "2017-02-16", "close": 3.3, "volume": 1663891.0}, {"date": "2017-02-17", "close": 3.26, "volume": 1753833.0}, {"date": "2017-02-20", "close": 3.25, "volume": 1258120.0}, {"date": "2017-02-21", "close": 3.23, "volume": 1623942.0}, {"date": "2017-02-22", "close": 3.25, "volume": 967521.0}, {"date": "2017-02-23", "close": 3.3, "volume": 1370047.0}, {"date": "2017-02-24", "close": 3.29, "volume": 1409576.0}, {"date": "2017-02-27", "close": 3.29, "volume": 1009719.0}, {"date": "2017-02-28", "close": 3.32, "volume": 1626470.0}, {"date": "2017-03-01", "close": 3.32, "volume": 2063349.0}, {"date": "2017-03-02", "close": 3.31, "volume": 1878967.0}, {"date": "2017-03-03", "close": 3.28, "volume": 1050918.0}, {"date": "2017-03-06", "close": 3.29, "volume": 463730.0}, {"date": "2017-03-07", "close": 3.28, "volume": 1476279.0}, {"date": "2017-03-08", "close": 3.28, "volume": 792480.0}, {"date": "2017-03-09", "close": 3.28, "volume": 645681.0}, {"date": "2017-03-10", "close": 3.28, "volume": 761209.0}, {"date": "2017-03-13", "close": 3.34, "volume": 791579.0}, {"date": "2017-03-14", "close": 3.33, "volume": 1238092.0}, {"date": "2017-03-15", "close": 3.3, "volume": 989512.0}, {"date": "2017-03-16", "close": 3.2, "volume": 1384337.0}, {"date": "2017-03-17", "close": 3.15, "volume": 1938916.0}, {"date": "2017-03-20", "close": 3.11, "volume": 1614980.0}, {"date": "2017-03-21", "close": 3.09, "volume": 1418133.0}, {"date": "2017-03-22", "close": 3.11, "volume": 1024076.0}, {"date": "2017-03-23", "close": 3.1, "volume": 945928.0}, {"date": "2017-03-24", "close": 3.11, "volume": 1203650.0}, {"date": "2017-03-27", "close": 3.15, "volume": 848046.0}, {"date": "2017-03-28", "close": 3.13, "volume": 2316078.0}, {"date": "2017-03-29", "close": 3.1, "volume": 1522598.0}, {"date": "2017-03-30", "close": 3.16, "volume": 1304939.0}, {"date": "2017-03-31", "close": 3.18, "volume": 2007708.0}, {"date": "2017-04-03", "close": 3.29, "volume": 2149785.0}, {"date": "2017-04-04", "close": 3.33, "volume": 1645698.0}, {"date": "2017-04-05", "close": 3.34, "volume": 3042229.0}, {"date": "2017-04-06", "close": 3.35, "volume": 1955989.0}, {"date": "2017-04-07", "close": 3.34, "volume": 1421727.0}, {"date": "2017-04-10", "close": 3.33, "volume": 917698.0}, {"date": "2017-04-11", "close": 3.24, "volume": 2429401.0}, {"date": "2017-04-12", "close": 3.32, "volume": 2584606.0}, {"date": "2017-04-13", "close": 3.28, "volume": 1399885.0}, {"date": "2017-04-18", "close": 3.27, "volume": 1608331.0}, {"date": "2017-04-19", "close": 3.35, "volume": 1186010.0}, {"date": "2017-04-20", "close": 3.39, "volume": 1656379.0}, {"date": "2017-04-21", "close": 3.36, "volume": 1068956.0}, {"date": "2017-04-24", "close": 3.37, "volume": 931057.0}, {"date": "2017-04-26", "close": 3.39, "volume": 793447.0}, {"date": "2017-04-27", "close": 3.39, "volume": 567988.0}, {"date": "2017-04-28", "close": 3.39, "volume": 1749163.0}, {"date": "2017-05-01", "close": 3.41, "volume": 1284667.0}, {"date": "2017-05-02", "close": 3.42, "volume": 1196933.0}, {"date": "2017-05-03", "close": 3.42, "volume": 995330.0}, {"date": "2017-05-04", "close": 3.43, "volume": 753660.0}, {"date": "2017-05-05", "close": 3.4, "volume": 618022.0}, {"date": "2017-05-08", "close": 3.47, "volume": 1398885.0}, {"date": "2017-05-09", "close": 3.46, "volume": 634856.0}, {"date": "2017-05-10", "close": 3.48, "volume": 972024.0}, {"date": "2017-05-11", "close": 3.47, "volume": 689796.0}, {"date": "2017-05-12", "close": 3.47, "volume": 812112.0}, {"date": "2017-05-15", "close": 3.41, "volume": 1375778.0}, {"date": "2017-05-16", "close": 3.44, "volume": 1038174.0}, {"date": "2017-05-17", "close": 3.42, "volume": 766132.0}, {"date": "2017-05-18", "close": 3.36, "volume": 1136025.0}, {"date": "2017-05-19", "close": 3.39, "volume": 1008716.0}, {"date": "2017-05-22", "close": 3.48, "volume": 736569.0}, {"date": "2017-05-23", "close": 3.45, "volume": 832709.0}, {"date": "2017-05-24", "close": 3.52, "volume": 1070062.0}, {"date": "2017-05-25", "close": 3.5, "volume": 524928.0}, {"date": "2017-05-26", "close": 3.55, "volume": 881384.0}, {"date": "2017-05-29", "close": 3.57, "volume": 897660.0}, {"date": "2017-05-30", "close": 3.57, "volume": 1067999.0}, {"date": "2017-05-31", "close": 3.59, "volume": 1221163.0}, {"date": "2017-06-01", "close": 3.65, "volume": 1136902.0}, {"date": "2017-06-02", "close": 3.61, "volume": 1427681.0}, {"date": "2017-06-05", "close": 3.67, "volume": 920149.0}, {"date": "2017-06-06", "close": 3.57, "volume": 2386751.0}, {"date": "2017-06-07", "close": 3.5, "volume": 2280854.0}, {"date": "2017-06-08", "close": 3.55, "volume": 1207700.0}, {"date": "2017-06-09", "close": 3.53, "volume": 397650.0}, {"date": "2017-06-13", "close": 3.53, "volume": 944142.0}, {"date": "2017-06-14", "close": 3.59, "volume": 1164984.0}, {"date": "2017-06-15", "close": 3.58, "volume": 1375731.0}, {"date": "2017-06-16", "close": 3.62, "volume": 867964.0}, {"date": "2017-06-19", "close": 3.64, "volume": 577946.0}, {"date": "2017-06-20", "close": 3.59, "volume": 614972.0}, {"date": "2017-06-21", "close": 3.55, "volume": 1131822.0}, {"date": "2017-06-22", "close": 3.64, "volume": 1825692.0}, {"date": "2017-06-23", "close": 3.61, "volume": 810263.0}, {"date": "2017-06-26", "close": 3.69, "volume": 1023724.0}, {"date": "2017-06-27", "close": 3.75, "volume": 1181653.0}, {"date": "2017-06-28", "close": 3.7, "volume": 1069427.0}, {"date": "2017-06-29", "close": 3.73, "volume": 809362.0}, {"date": "2017-06-30", "close": 3.6, "volume": 1697690.0}, {"date": "2017-07-03", "close": 3.59, "volume": 1413290.0}, {"date": "2017-07-04", "close": 3.74, "volume": 1421472.0}, {"date": "2017-07-05", "close": 3.65, "volume": 1190892.0}, {"date": "2017-07-06", "close": 3.73, "volume": 1077747.0}, {"date": "2017-07-07", "close": 3.68, "volume": 554516.0}, {"date": "2017-07-10", "close": 3.64, "volume": 984521.0}, {"date": "2017-07-11", "close": 3.66, "volume": 670953.0}, {"date": "2017-07-12", "close": 3.59, "volume": 837175.0}, {"date": "2017-07-13", "close": 3.62, "volume": 936295.0}, {"date": "2017-07-14", "close": 3.63, "volume": 1168137.0}, {"date": "2017-07-17", "close": 3.59, "volume": 1484170.0}, {"date": "2017-07-18", "close": 3.56, "volume": 1369306.0}, {"date": "2017-07-19", "close": 3.6, "volume": 618305.0}, {"date": "2017-07-20", "close": 3.57, "volume": 488686.0}, {"date": "2017-07-21", "close": 3.64, "volume": 1149008.0}, {"date": "2017-07-24", "close": 3.64, "volume": 2437582.0}, {"date": "2017-07-25", "close": 3.71, "volume": 1340671.0}, {"date": "2017-07-26", "close": 3.63, "volume": 1206381.0}, {"date": "2017-07-27", "close": 3.57, "volume": 1160087.0}, {"date": "2017-07-28", "close": 3.56, "volume": 1476009.0}, {"date": "2017-07-31", "close": 3.55, "volume": 3771680.0}, {"date": "2017-08-01", "close": 3.62, "volume": 1714396.0}, {"date": "2017-08-02", "close": 3.63, "volume": 1337254.0}, {"date": "2017-08-03", "close": 3.63, "volume": 1215934.0}, {"date": "2017-08-04", "close": 3.64, "volume": 515968.0}, {"date": "2017-08-07", "close": 3.61, "volume": 563580.0}, {"date": "2017-08-08", "close": 3.61, "volume": 846767.0}, {"date": "2017-08-09", "close": 3.64, "volume": 884351.0}, {"date": "2017-08-10", "close": 3.6, "volume": 728256.0}, {"date": "2017-08-11", "close": 3.63, "volume": 873134.0}, {"date": "2017-08-14", "close": 3.63, "volume": 1094493.0}, {"date": "2017-08-15", "close": 3.66, "volume": 1132675.0}, {"date": "2017-08-16", "close": 3.65, "volume": 1644428.0}, {"date": "2017-08-17", "close": 3.63, "volume": 2014355.0}, {"date": "2017-08-18", "close": 3.62, "volume": 1165263.0}, {"date": "2017-08-21", "close": 3.61, "volume": 731023.0}, {"date": "2017-08-22", "close": 3.61, "volume": 866861.0}, {"date": "2017-08-23", "close": 3.6, "volume": 897892.0}, {"date": "2017-08-24", "close": 3.58, "volume": 1184811.0}, {"date": "2017-08-25", "close": 3.57, "volume": 777485.0}, {"date": "2017-08-28", "close": 3.56, "volume": 620756.0}, {"date": "2017-08-29", "close": 3.5, "volume": 1487657.0}, {"date": "2017-08-30", "close": 3.54, "volume": 664475.0}, {"date": "2017-08-31", "close": 3.55, "volume": 1315001.0}, {"date": "2017-09-01", "close": 3.49, "volume": 1362989.0}, {"date": "2017-09-04", "close": 3.51, "volume": 657924.0}, {"date": "2017-09-05", "close": 3.52, "volume": 850487.0}, {"date": "2017-09-06", "close": 3.5, "volume": 669751.0}, {"date": "2017-09-07", "close": 3.48, "volume": 1520603.0}, {"date": "2017-09-08", "close": 3.53, "volume": 848390.0}, {"date": "2017-09-11", "close": 3.48, "volume": 828704.0}, {"date": "2017-09-12", "close": 3.52, "volume": 943534.0}, {"date": "2017-09-13", "close": 3.54, "volume": 1053903.0}, {"date": "2017-09-14", "close": 3.51, "volume": 1075114.0}, {"date": "2017-09-15", "close": 3.44, "volume": 1390818.0}, {"date": "2017-09-18", "close": 3.47, "volume": 860739.0}, {"date": "2017-09-19", "close": 3.49, "volume": 1741891.0}, {"date": "2017-09-20", "close": 3.52, "volume": 3719780.0}, {"date": "2017-09-21", "close": 3.38, "volume": 1100343.0}, {"date": "2017-09-22", "close": 3.4, "volume": 800834.0}, {"date": "2017-09-25", "close": 3.38, "volume": 498895.0}, {"date": "2017-09-26", "close": 3.38, "volume": 774801.0}, {"date": "2017-09-27", "close": 3.39, "volume": 709985.0}, {"date": "2017-09-28", "close": 3.38, "volume": 1010070.0}, {"date": "2017-09-29", "close": 3.33, "volume": 1824571.0}, {"date": "2017-10-02", "close": 3.29, "volume": 921707.0}, {"date": "2017-10-03", "close": 3.28, "volume": 1293991.0}, {"date": "2017-10-04", "close": 3.25, "volume": 829356.0}, {"date": "2017-10-05", "close": 3.32, "volume": 1583772.0}, {"date": "2017-10-06", "close": 3.31, "volume": 944862.0}, {"date": "2017-10-09", "close": 3.32, "volume": 993068.0}, {"date": "2017-10-10", "close": 3.3, "volume": 1058443.0}, {"date": "2017-10-11", "close": 3.3, "volume": 1026359.0}, {"date": "2017-10-12", "close": 3.3, "volume": 1303349.0}, {"date": "2017-10-13", "close": 3.28, "volume": 1622329.0}, {"date": "2017-10-16", "close": 3.33, "volume": 2352543.0}, {"date": "2017-10-17", "close": 3.31, "volume": 782336.0}, {"date": "2017-10-18", "close": 3.32, "volume": 1108952.0}, {"date": "2017-10-19", "close": 3.41, "volume": 1503656.0}, {"date": "2017-10-20", "close": 3.3, "volume": 1565463.0}, {"date": "2017-10-23", "close": 3.3, "volume": 948461.0}, {"date": "2017-10-24", "close": 3.27, "volume": 1129036.0}, {"date": "2017-10-25", "close": 3.26, "volume": 1458661.0}, {"date": "2017-10-26", "close": 3.21, "volume": 980416.0}, {"date": "2017-10-27", "close": 3.24, "volume": 1432826.0}, {"date": "2017-10-30", "close": 3.25, "volume": 1152080.0}, {"date": "2017-10-31", "close": 3.28, "volume": 1385624.0}, {"date": "2017-11-01", "close": 3.33, "volume": 2746302.0}, {"date": "2017-11-02", "close": 3.31, "volume": 661358.0}, {"date": "2017-11-03", "close": 3.28, "volume": 2913147.0}, {"date": "2017-11-06", "close": 3.24, "volume": 2144068.0}, {"date": "2017-11-07", "close": 3.35, "volume": 1174644.0}, {"date": "2017-11-08", "close": 3.35, "volume": 1132517.0}, {"date": "2017-11-09", "close": 3.35, "volume": 1039419.0}, {"date": "2017-11-10", "close": 3.32, "volume": 538465.0}, {"date": "2017-11-13", "close": 3.3, "volume": 870404.0}, {"date": "2017-11-14", "close": 3.33, "volume": 772591.0}, {"date": "2017-11-15", "close": 3.29, "volume": 1728526.0}, {"date": "2017-11-16", "close": 3.3, "volume": 1246098.0}, {"date": "2017-11-17", "close": 3.28, "volume": 1300618.0}, {"date": "2017-11-20", "close": 3.27, "volume": 1436417.0}, {"date": "2017-11-21", "close": 3.29, "volume": 937381.0}, {"date": "2017-11-22", "close": 3.24, "volume": 1234928.0}, {"date": "2017-11-23", "close": 3.25, "volume": 837326.0}, {"date": "2017-11-24", "close": 3.28, "volume": 599157.0}, {"date": "2017-11-27", "close": 3.26, "volume": 1259819.0}, {"date": "2017-11-28", "close": 3.29, "volume": 1103493.0}, {"date": "2017-11-29", "close": 3.26, "volume": 846126.0}, {"date": "2017-11-30", "close": 3.28, "volume": 2002517.0}, {"date": "2017-12-01", "close": 3.3, "volume": 522531.0}, {"date": "2017-12-04", "close": 3.24, "volume": 1139029.0}, {"date": "2017-12-05", "close": 3.24, "volume": 1148954.0}, {"date": "2017-12-06", "close": 3.24, "volume": 2957250.0}, {"date": "2017-12-07", "close": 3.31, "volume": 1304673.0}, {"date": "2017-12-08", "close": 3.34, "volume": 846304.0}, {"date": "2017-12-11", "close": 3.36, "volume": 547576.0}, {"date": "2017-12-12", "close": 3.35, "volume": 1669933.0}, {"date": "2017-12-13", "close": 3.38, "volume": 1519777.0}, {"date": "2017-12-14", "close": 3.34, "volume": 1050190.0}, {"date": "2017-12-15", "close": 3.35, "volume": 1395485.0}, {"date": "2017-12-18", "close": 3.33, "volume": 1124966.0}, {"date": "2017-12-19", "close": 3.31, "volume": 1313721.0}, {"date": "2017-12-20", "close": 3.33, "volume": 707208.0}, {"date": "2017-12-21", "close": 3.32, "volume": 1034242.0}, {"date": "2017-12-22", "close": 3.31, "volume": 1095603.0}, {"date": "2017-12-27", "close": 3.29, "volume": 404244.0}, {"date": "2017-12-28", "close": 3.29, "volume": 333667.0}, {"date": "2017-12-29", "close": 3.3, "volume": 549514.0}, {"date": "2018-01-02", "close": 3.3, "volume": 318467.0}, {"date": "2018-01-03", "close": 3.32, "volume": 471495.0}, {"date": "2018-01-04", "close": 3.29, "volume": 963819.0}, {"date": "2018-01-05", "close": 3.28, "volume": 499662.0}, {"date": "2018-01-08", "close": 3.29, "volume": 801832.0}, {"date": "2018-01-09", "close": 3.29, "volume": 832278.0}, {"date": "2018-01-10", "close": 3.31, "volume": 1621325.0}, {"date": "2018-01-11", "close": 3.28, "volume": 1309144.0}, {"date": "2018-01-12", "close": 3.28, "volume": 623049.0}, {"date": "2018-01-15", "close": 3.22, "volume": 1171112.0}, {"date": "2018-01-16", "close": 3.26, "volume": 1463368.0}, {"date": "2018-01-17", "close": 3.3, "volume": 3427795.0}, {"date": "2018-01-18", "close": 3.28, "volume": 2161962.0}, {"date": "2018-01-19", "close": 3.25, "volume": 877192.0}, {"date": "2018-01-22", "close": 3.29, "volume": 1876615.0}, {"date": "2018-01-23", "close": 3.24, "volume": 1159512.0}, {"date": "2018-01-24", "close": 3.21, "volume": 1212236.0}, {"date": "2018-01-25", "close": 3.24, "volume": 1386467.0}, {"date": "2018-01-29", "close": 3.21, "volume": 1033244.0}, {"date": "2018-01-30", "close": 3.2, "volume": 847783.0}, {"date": "2018-01-31", "close": 3.24, "volume": 3773546.0}, {"date": "2018-02-01", "close": 3.25, "volume": 1117833.0}, {"date": "2018-02-02", "close": 3.28, "volume": 936480.0}, {"date": "2018-02-05", "close": 3.21, "volume": 839650.0}, {"date": "2018-02-06", "close": 3.16, "volume": 1024898.0}, {"date": "2018-02-07", "close": 3.23, "volume": 1264072.0}, {"date": "2018-02-08", "close": 3.2, "volume": 945455.0}, {"date": "2018-02-09", "close": 3.21, "volume": 874502.0}, {"date": "2018-02-12", "close": 3.19, "volume": 839293.0}, {"date": "2018-02-13", "close": 3.19, "volume": 776322.0}, {"date": "2018-02-14", "close": 3.15, "volume": 616760.0}, {"date": "2018-02-15", "close": 3.16, "volume": 917687.0}, {"date": "2018-02-16", "close": 3.22, "volume": 692100.0}, {"date": "2018-02-19", "close": 3.24, "volume": 561810.0}, {"date": "2018-02-20", "close": 3.22, "volume": 379837.0}, {"date": "2018-02-21", "close": 3.11, "volume": 1144261.0}, {"date": "2018-02-22", "close": 3.13, "volume": 1334033.0}, {"date": "2018-02-23", "close": 3.16, "volume": 1205900.0}, {"date": "2018-02-26", "close": 3.12, "volume": 1156432.0}, {"date": "2018-02-27", "close": 3.16, "volume": 1143310.0}, {"date": "2018-02-28", "close": 3.1, "volume": 1826389.0}, {"date": "2018-03-01", "close": 3.12, "volume": 1025569.0}, {"date": "2018-03-02", "close": 3.13, "volume": 915752.0}, {"date": "2018-03-05", "close": 3.13, "volume": 870966.0}, {"date": "2018-03-06", "close": 3.15, "volume": 541527.0}, {"date": "2018-03-07", "close": 3.17, "volume": 535329.0}, {"date": "2018-03-08", "close": 3.23, "volume": 691945.0}, {"date": "2018-03-09", "close": 3.33, "volume": 1454014.0}, {"date": "2018-03-12", "close": 3.35, "volume": 936742.0}, {"date": "2018-03-13", "close": 3.36, "volume": 1337466.0}, {"date": "2018-03-14", "close": 3.3, "volume": 1134772.0}, {"date": "2018-03-15", "close": 3.15, "volume": 1664798.0}, {"date": "2018-03-16", "close": 3.12, "volume": 1645584.0}, {"date": "2018-03-19", "close": 3.15, "volume": 968814.0}, {"date": "2018-03-20", "close": 3.24, "volume": 1388761.0}, {"date": "2018-03-21", "close": 3.31, "volume": 1451639.0}, {"date": "2018-03-22", "close": 3.33, "volume": 1224792.0}, {"date": "2018-03-23", "close": 3.31, "volume": 1839629.0}, {"date": "2018-03-26", "close": 3.24, "volume": 1213826.0}, {"date": "2018-03-27", "close": 3.22, "volume": 1101458.0}, {"date": "2018-03-28", "close": 3.2, "volume": 1348265.0}, {"date": "2018-03-29", "close": 3.15, "volume": 1021462.0}, {"date": "2018-04-03", "close": 3.16, "volume": 711182.0}, {"date": "2018-04-04", "close": 3.2, "volume": 742867.0}, {"date": "2018-04-05", "close": 3.14, "volume": 737462.0}, {"date": "2018-04-06", "close": 3.15, "volume": 1891230.0}, {"date": "2018-04-09", "close": 3.23, "volume": 1419122.0}, {"date": "2018-04-10", "close": 3.23, "volume": 326122.0}, {"date": "2018-04-11", "close": 3.22, "volume": 796912.0}, {"date": "2018-04-12", "close": 3.23, "volume": 893144.0}, {"date": "2018-04-13", "close": 3.23, "volume": 1076544.0}, {"date": "2018-04-16", "close": 3.25, "volume": 794397.0}, {"date": "2018-04-17", "close": 3.25, "volume": 607159.0}, {"date": "2018-04-18", "close": 3.24, "volume": 938811.0}, {"date": "2018-04-19", "close": 3.2, "volume": 1155070.0}, {"date": "2018-04-20", "close": 3.15, "volume": 1285915.0}, {"date": "2018-04-23", "close": 3.14, "volume": 937123.0}, {"date": "2018-04-24", "close": 3.14, "volume": 9279171.0}, {"date": "2018-04-26", "close": 3.12, "volume": 9881929.0}, {"date": "2018-04-27", "close": 3.21, "volume": 933077.0}, {"date": "2018-04-30", "close": 3.23, "volume": 1951568.0}, {"date": "2018-05-01", "close": 3.23, "volume": 448698.0}, {"date": "2018-05-02", "close": 3.3, "volume": 1134500.0}, {"date": "2018-05-03", "close": 3.33, "volume": 1123026.0}, {"date": "2018-05-04", "close": 3.28, "volume": 460609.0}, {"date": "2018-05-07", "close": 3.29, "volume": 672052.0}, {"date": "2018-05-08", "close": 3.27, "volume": 827976.0}, {"date": "2018-05-09", "close": 3.28, "volume": 683301.0}, {"date": "2018-05-10", "close": 3.29, "volume": 607121.0}, {"date": "2018-05-11", "close": 3.25, "volume": 912379.0}, {"date": "2018-05-14", "close": 3.24, "volume": 734480.0}, {"date": "2018-05-15", "close": 3.21, "volume": 961745.0}, {"date": "2018-05-16", "close": 3.25, "volume": 1447546.0}, {"date": "2018-05-17", "close": 3.2, "volume": 1331720.0}, {"date": "2018-05-18", "close": 3.23, "volume": 779280.0}, {"date": "2018-05-21", "close": 3.19, "volume": 569305.0}, {"date": "2018-05-22", "close": 3.18, "volume": 348966.0}, {"date": "2018-05-23", "close": 3.15, "volume": 757850.0}, {"date": "2018-05-24", "close": 3.17, "volume": 678100.0}, {"date": "2018-05-25", "close": 3.26, "volume": 961190.0}, {"date": "2018-05-28", "close": 3.35, "volume": 1190366.0}, {"date": "2018-05-29", "close": 3.36, "volume": 1369915.0}, {"date": "2018-05-30", "close": 3.42, "volume": 1496057.0}, {"date": "2018-05-31", "close": 3.37, "volume": 1497946.0}, {"date": "2018-06-01", "close": 3.38, "volume": 934627.0}, {"date": "2018-06-04", "close": 3.38, "volume": 498670.0}, {"date": "2018-06-05", "close": 3.37, "volume": 838547.0}, {"date": "2018-06-06", "close": 3.37, "volume": 1251802.0}, {"date": "2018-06-07", "close": 3.38, "volume": 825462.0}, {"date": "2018-06-08", "close": 3.4, "volume": 636929.0}, {"date": "2018-06-12", "close": 3.47, "volume": 1011426.0}, {"date": "2018-06-13", "close": 3.53, "volume": 1659659.0}, {"date": "2018-06-14", "close": 3.53, "volume": 827905.0}, {"date": "2018-06-15", "close": 3.59, "volume": 1008554.0}, {"date": "2018-06-18", "close": 3.6, "volume": 764296.0}, {"date": "2018-06-19", "close": 3.55, "volume": 1018080.0}, {"date": "2018-06-20", "close": 3.48, "volume": 1260180.0}, {"date": "2018-06-21", "close": 3.45, "volume": 2310444.0}, {"date": "2018-06-22", "close": 3.46, "volume": 1568805.0}, {"date": "2018-06-25", "close": 3.42, "volume": 1310496.0}, {"date": "2018-06-26", "close": 3.45, "volume": 1029209.0}, {"date": "2018-06-27", "close": 3.48, "volume": 954519.0}, {"date": "2018-06-28", "close": 3.48, "volume": 750541.0}, {"date": "2018-06-29", "close": 3.42, "volume": 638470.0}, {"date": "2018-07-02", "close": 3.4, "volume": 875548.0}, {"date": "2018-07-03", "close": 3.5, "volume": 1034408.0}, {"date": "2018-07-04", "close": 3.51, "volume": 856144.0}, {"date": "2018-07-05", "close": 3.55, "volume": 593728.0}, {"date": "2018-07-06", "close": 3.52, "volume": 686833.0}, {"date": "2018-07-09", "close": 3.55, "volume": 424141.0}, {"date": "2018-07-10", "close": 3.5, "volume": 781332.0}, {"date": "2018-07-11", "close": 3.46, "volume": 845151.0}, {"date": "2018-07-12", "close": 3.5, "volume": 615496.0}, {"date": "2018-07-13", "close": 3.48, "volume": 815195.0}, {"date": "2018-07-16", "close": 3.47, "volume": 540221.0}, {"date": "2018-07-17", "close": 3.47, "volume": 1094981.0}, {"date": "2018-07-18", "close": 3.52, "volume": 1635392.0}, {"date": "2018-07-19", "close": 3.5, "volume": 671555.0}, {"date": "2018-07-20", "close": 3.54, "volume": 707516.0}, {"date": "2018-07-23", "close": 3.54, "volume": 822483.0}, {"date": "2018-07-24", "close": 3.54, "volume": 354099.0}, {"date": "2018-07-25", "close": 3.52, "volume": 483877.0}, {"date": "2018-07-26", "close": 3.5, "volume": 781559.0}, {"date": "2018-07-27", "close": 3.49, "volume": 1578359.0}, {"date": "2018-07-30", "close": 3.53, "volume": 484793.0}, {"date": "2018-07-31", "close": 3.56, "volume": 687978.0}, {"date": "2018-08-01", "close": 3.5, "volume": 1072822.0}, {"date": "2018-08-02", "close": 3.47, "volume": 905278.0}, {"date": "2018-08-03", "close": 3.41, "volume": 1726089.0}, {"date": "2018-08-06", "close": 3.43, "volume": 671994.0}, {"date": "2018-08-07", "close": 3.44, "volume": 526182.0}, {"date": "2018-08-08", "close": 3.4, "volume": 660530.0}, {"date": "2018-08-09", "close": 3.43, "volume": 1041934.0}, {"date": "2018-08-10", "close": 3.46, "volume": 1009090.0}, {"date": "2018-08-13", "close": 3.48, "volume": 1079548.0}, {"date": "2018-08-14", "close": 3.51, "volume": 753535.0}, {"date": "2018-08-15", "close": 3.55, "volume": 683669.0}, {"date": "2018-08-16", "close": 3.54, "volume": 961443.0}, {"date": "2018-08-17", "close": 3.6, "volume": 1268464.0}, {"date": "2018-08-20", "close": 3.6, "volume": 1202842.0}, {"date": "2018-08-21", "close": 3.62, "volume": 664611.0}, {"date": "2018-08-22", "close": 3.63, "volume": 999458.0}, {"date": "2018-08-23", "close": 3.53, "volume": 1347107.0}, {"date": "2018-08-24", "close": 3.51, "volume": 672139.0}, {"date": "2018-08-27", "close": 3.53, "volume": 1060258.0}, {"date": "2018-08-28", "close": 3.6, "volume": 818436.0}, {"date": "2018-08-29", "close": 3.65, "volume": 1216570.0}, {"date": "2018-08-30", "close": 3.62, "volume": 1405534.0}, {"date": "2018-08-31", "close": 3.65, "volume": 1195368.0}, {"date": "2018-09-03", "close": 3.63, "volume": 1130410.0}, {"date": "2018-09-04", "close": 3.66, "volume": 771505.0}, {"date": "2018-09-05", "close": 3.64, "volume": 874036.0}, {"date": "2018-09-06", "close": 3.57, "volume": 1618828.0}, {"date": "2018-09-07", "close": 3.61, "volume": 1168408.0}, {"date": "2018-09-10", "close": 3.6, "volume": 748914.0}, {"date": "2018-09-11", "close": 3.72, "volume": 1376647.0}, {"date": "2018-09-12", "close": 3.67, "volume": 1547632.0}, {"date": "2018-09-13", "close": 3.67, "volume": 819414.0}, {"date": "2018-09-14", "close": 3.65, "volume": 1070940.0}, {"date": "2018-09-17", "close": 3.65, "volume": 674244.0}, {"date": "2018-09-18", "close": 3.72, "volume": 1793001.0}, {"date": "2018-09-19", "close": 3.72, "volume": 1122079.0}, {"date": "2018-09-20", "close": 3.62, "volume": 1331034.0}, {"date": "2018-09-21", "close": 3.62, "volume": 886213.0}, {"date": "2018-09-24", "close": 3.65, "volume": 838641.0}, {"date": "2018-09-25", "close": 3.66, "volume": 815418.0}, {"date": "2018-09-26", "close": 3.67, "volume": 626697.0}, {"date": "2018-09-27", "close": 3.62, "volume": 661419.0}, {"date": "2018-09-28", "close": 3.69, "volume": 1102272.0}, {"date": "2018-10-01", "close": 3.65, "volume": 670079.0}, {"date": "2018-10-02", "close": 3.68, "volume": 1090874.0}, {"date": "2018-10-03", "close": 3.68, "volume": 785777.0}, {"date": "2018-10-04", "close": 3.66, "volume": 470927.0}, {"date": "2018-10-05", "close": 3.67, "volume": 492787.0}, {"date": "2018-10-08", "close": 3.6, "volume": 550833.0}, {"date": "2018-10-09", "close": 3.59, "volume": 1223252.0}, {"date": "2018-10-10", "close": 3.59, "volume": 679272.0}, {"date": "2018-10-11", "close": 3.5, "volume": 1130613.0}, {"date": "2018-10-12", "close": 3.54, "volume": 755343.0}, {"date": "2018-10-15", "close": 3.56, "volume": 636637.0}, {"date": "2018-10-16", "close": 3.59, "volume": 769422.0}, {"date": "2018-10-17", "close": 3.59, "volume": 551250.0}, {"date": "2018-10-18", "close": 3.57, "volume": 669577.0}, {"date": "2018-10-19", "close": 3.6, "volume": 419791.0}, {"date": "2018-10-22", "close": 3.59, "volume": 447428.0}, {"date": "2018-10-23", "close": 3.58, "volume": 440701.0}, {"date": "2018-10-24", "close": 3.58, "volume": 387240.0}, {"date": "2018-10-25", "close": 3.48, "volume": 978554.0}, {"date": "2018-10-26", "close": 3.52, "volume": 1627209.0}, {"date": "2018-10-29", "close": 3.54, "volume": 1717304.0}, {"date": "2018-10-30", "close": 3.65, "volume": 1740229.0}, {"date": "2018-10-31", "close": 3.66, "volume": 1783860.0}, {"date": "2018-11-01", "close": 3.69, "volume": 975170.0}, {"date": "2018-11-02", "close": 3.62, "volume": 906373.0}, {"date": "2018-11-05", "close": 3.67, "volume": 434978.0}, {"date": "2018-11-06", "close": 3.74, "volume": 894663.0}, {"date": "2018-11-07", "close": 3.82, "volume": 1005761.0}, {"date": "2018-11-08", "close": 3.79, "volume": 764601.0}, {"date": "2018-11-09", "close": 3.8, "volume": 939971.0}, {"date": "2018-11-12", "close": 3.83, "volume": 913258.0}, {"date": "2018-11-13", "close": 3.84, "volume": 1266570.0}, {"date": "2018-11-14", "close": 3.84, "volume": 779682.0}, {"date": "2018-11-15", "close": 3.89, "volume": 1376486.0}, {"date": "2018-11-16", "close": 3.94, "volume": 1544652.0}, {"date": "2018-11-19", "close": 3.86, "volume": 913275.0}, {"date": "2018-11-20", "close": 3.92, "volume": 904798.0}, {"date": "2018-11-21", "close": 3.91, "volume": 572083.0}, {"date": "2018-11-22", "close": 3.87, "volume": 1013253.0}, {"date": "2018-11-23", "close": 3.84, "volume": 633271.0}, {"date": "2018-11-26", "close": 3.83, "volume": 690758.0}, {"date": "2018-11-27", "close": 3.87, "volume": 780667.0}, {"date": "2018-11-28", "close": 3.86, "volume": 740948.0}, {"date": "2018-11-29", "close": 3.89, "volume": 794727.0}, {"date": "2018-11-30", "close": 3.96, "volume": 1486772.0}, {"date": "2018-12-03", "close": 4.01, "volume": 1201839.0}, {"date": "2018-12-04", "close": 3.98, "volume": 767164.0}, {"date": "2018-12-05", "close": 4.0, "volume": 762630.0}, {"date": "2018-12-06", "close": 3.99, "volume": 1289979.0}, {"date": "2018-12-07", "close": 4.01, "volume": 908682.0}, {"date": "2018-12-10", "close": 4.07, "volume": 1007051.0}, {"date": "2018-12-11", "close": 4.08, "volume": 1089469.0}, {"date": "2018-12-12", "close": 4.12, "volume": 1113300.0}, {"date": "2018-12-13", "close": 4.07, "volume": 1002700.0}, {"date": "2018-12-14", "close": 4.01, "volume": 541118.0}, {"date": "2018-12-17", "close": 4.02, "volume": 1090243.0}, {"date": "2018-12-18", "close": 3.96, "volume": 516978.0}, {"date": "2018-12-19", "close": 3.98, "volume": 1425452.0}, {"date": "2018-12-20", "close": 4.02, "volume": 1234813.0}, {"date": "2018-12-21", "close": 3.97, "volume": 1657644.0}, {"date": "2018-12-24", "close": 3.96, "volume": 550531.0}, {"date": "2018-12-27", "close": 4.02, "volume": 668933.0}, {"date": "2018-12-28", "close": 4.01, "volume": 517373.0}, {"date": "2018-12-31", "close": 4.02, "volume": 386932.0}, {"date": "2019-01-02", "close": 3.95, "volume": 387432.0}, {"date": "2019-01-03", "close": 3.97, "volume": 518171.0}, {"date": "2019-01-04", "close": 3.96, "volume": 936405.0}, {"date": "2019-01-07", "close": 3.92, "volume": 622191.0}, {"date": "2019-01-08", "close": 3.93, "volume": 697788.0}, {"date": "2019-01-09", "close": 3.91, "volume": 634508.0}, {"date": "2019-01-10", "close": 3.93, "volume": 1314888.0}, {"date": "2019-01-11", "close": 3.94, "volume": 845322.0}, {"date": "2019-01-14", "close": 3.91, "volume": 590811.0}, {"date": "2019-01-15", "close": 3.86, "volume": 471954.0}, {"date": "2019-01-16", "close": 3.84, "volume": 1099047.0}, {"date": "2019-01-17", "close": 3.82, "volume": 885557.0}, {"date": "2019-01-18", "close": 3.81, "volume": 493455.0}, {"date": "2019-01-21", "close": 3.8, "volume": 692067.0}, {"date": "2019-01-22", "close": 3.74, "volume": 833049.0}, {"date": "2019-01-23", "close": 3.82, "volume": 592894.0}, {"date": "2019-01-24", "close": 3.94, "volume": 1175910.0}, {"date": "2019-01-25", "close": 3.91, "volume": 922023.0}, {"date": "2019-01-29", "close": 3.89, "volume": 741791.0}, {"date": "2019-01-30", "close": 3.82, "volume": 759602.0}, {"date": "2019-01-31", "close": 3.85, "volume": 987755.0}, {"date": "2019-02-01", "close": 3.84, "volume": 555614.0}, {"date": "2019-02-04", "close": 3.82, "volume": 657022.0}, {"date": "2019-02-05", "close": 3.86, "volume": 716332.0}, {"date": "2019-02-06", "close": 3.88, "volume": 464020.0}, {"date": "2019-02-07", "close": 3.85, "volume": 1295317.0}, {"date": "2019-02-08", "close": 3.86, "volume": 1091411.0}, {"date": "2019-02-11", "close": 3.85, "volume": 1945362.0}, {"date": "2019-02-12", "close": 3.87, "volume": 1302418.0}, {"date": "2019-02-13", "close": 3.92, "volume": 1003556.0}, {"date": "2019-02-14", "close": 3.92, "volume": 764552.0}, {"date": "2019-02-15", "close": 3.9, "volume": 482998.0}, {"date": "2019-02-18", "close": 3.9, "volume": 958507.0}, {"date": "2019-02-19", "close": 3.88, "volume": 1354309.0}, {"date": "2019-02-20", "close": 3.74, "volume": 846775.0}, {"date": "2019-02-21", "close": 3.59, "volume": 1176606.0}, {"date": "2019-02-22", "close": 3.56, "volume": 1821986.0}, {"date": "2019-02-25", "close": 3.55, "volume": 1381657.0}, {"date": "2019-02-26", "close": 3.5, "volume": 2176761.0}, {"date": "2019-02-27", "close": 3.55, "volume": 2109243.0}, {"date": "2019-02-28", "close": 3.56, "volume": 1828215.0}, {"date": "2019-03-01", "close": 3.58, "volume": 1994109.0}, {"date": "2019-03-04", "close": 3.62, "volume": 1028281.0}, {"date": "2019-03-05", "close": 3.57, "volume": 1141855.0}, {"date": "2019-03-06", "close": 3.59, "volume": 981374.0}, {"date": "2019-03-07", "close": 3.62, "volume": 1499120.0}, {"date": "2019-03-08", "close": 3.58, "volume": 2130870.0}, {"date": "2019-03-11", "close": 3.62, "volume": 2852986.0}, {"date": "2019-03-12", "close": 3.61, "volume": 1353069.0}, {"date": "2019-03-13", "close": 3.58, "volume": 3532365.0}, {"date": "2019-03-14", "close": 3.5, "volume": 980432.0}, {"date": "2019-03-15", "close": 3.5, "volume": 1169201.0}, {"date": "2019-03-18", "close": 3.52, "volume": 776565.0}, {"date": "2019-03-19", "close": 3.49, "volume": 406244.0}, {"date": "2019-03-20", "close": 3.46, "volume": 1313190.0}, {"date": "2019-03-21", "close": 3.44, "volume": 1674780.0}, {"date": "2019-03-22", "close": 3.47, "volume": 3459955.0}, {"date": "2019-03-25", "close": 3.57, "volume": 1220617.0}, {"date": "2019-03-26", "close": 3.6, "volume": 1989241.0}, {"date": "2019-03-27", "close": 3.65, "volume": 1824701.0}, {"date": "2019-03-28", "close": 3.68, "volume": 1238217.0}, {"date": "2019-03-29", "close": 3.63, "volume": 1310995.0}, {"date": "2019-04-01", "close": 3.65, "volume": 956905.0}, {"date": "2019-04-02", "close": 3.62, "volume": 1025235.0}, {"date": "2019-04-03", "close": 3.48, "volume": 2103083.0}, {"date": "2019-04-04", "close": 3.44, "volume": 1696909.0}, {"date": "2019-04-05", "close": 3.45, "volume": 1246854.0}, {"date": "2019-04-08", "close": 3.49, "volume": 983567.0}, {"date": "2019-04-09", "close": 3.47, "volume": 687807.0}, {"date": "2019-04-10", "close": 3.36, "volume": 1556137.0}, {"date": "2019-04-11", "close": 3.36, "volume": 797698.0}, {"date": "2019-04-12", "close": 3.43, "volume": 722210.0}, {"date": "2019-04-15", "close": 3.41, "volume": 645511.0}, {"date": "2019-04-16", "close": 3.42, "volume": 900820.0}, {"date": "2019-04-17", "close": 3.45, "volume": 457867.0}, {"date": "2019-04-18", "close": 3.47, "volume": 523261.0}, {"date": "2019-04-23", "close": 3.49, "volume": 538410.0}, {"date": "2019-04-24", "close": 3.43, "volume": 729543.0}, {"date": "2019-04-26", "close": 3.4, "volume": 1164086.0}, {"date": "2019-04-29", "close": 3.45, "volume": 834247.0}, {"date": "2019-04-30", "close": 3.49, "volume": 1185286.0}, {"date": "2019-05-01", "close": 3.47, "volume": 588945.0}, {"date": "2019-05-02", "close": 3.47, "volume": 787652.0}, {"date": "2019-05-03", "close": 3.47, "volume": 893171.0}, {"date": "2019-05-06", "close": 3.46, "volume": 542201.0}, {"date": "2019-05-07", "close": 3.41, "volume": 617376.0}, {"date": "2019-05-08", "close": 3.37, "volume": 662529.0}, {"date": "2019-05-09", "close": 3.43, "volume": 1015319.0}, {"date": "2019-05-10", "close": 3.44, "volume": 452719.0}, {"date": "2019-05-13", "close": 3.49, "volume": 599404.0}, {"date": "2019-05-14", "close": 3.53, "volume": 1062140.0}, {"date": "2019-05-15", "close": 3.56, "volume": 692790.0}, {"date": "2019-05-16", "close": 3.54, "volume": 1148585.0}, {"date": "2019-05-17", "close": 3.57, "volume": 992920.0}, {"date": "2019-05-20", "close": 3.61, "volume": 1148019.0}, {"date": "2019-05-21", "close": 3.63, "volume": 1284384.0}, {"date": "2019-05-22", "close": 3.57, "volume": 679810.0}, {"date": "2019-05-23", "close": 3.59, "volume": 606369.0}, {"date": "2019-05-24", "close": 3.56, "volume": 676916.0}, {"date": "2019-05-27", "close": 3.59, "volume": 522613.0}, {"date": "2019-05-28", "close": 3.57, "volume": 1095001.0}, {"date": "2019-05-29", "close": 3.54, "volume": 673903.0}, {"date": "2019-05-30", "close": 3.56, "volume": 1075562.0}, {"date": "2019-05-31", "close": 3.58, "volume": 777689.0}, {"date": "2019-06-03", "close": 3.54, "volume": 641134.0}, {"date": "2019-06-04", "close": 3.53, "volume": 580283.0}, {"date": "2019-06-05", "close": 3.51, "volume": 1249883.0}, {"date": "2019-06-06", "close": 3.5, "volume": 1129942.0}, {"date": "2019-06-07", "close": 3.59, "volume": 685338.0}, {"date": "2019-06-11", "close": 3.57, "volume": 674930.0}, {"date": "2019-06-12", "close": 3.62, "volume": 1041516.0}, {"date": "2019-06-13", "close": 3.68, "volume": 1349585.0}, {"date": "2019-06-14", "close": 3.66, "volume": 1115040.0}, {"date": "2019-06-17", "close": 3.66, "volume": 1533947.0}, {"date": "2019-06-18", "close": 3.72, "volume": 2096793.0}, {"date": "2019-06-19", "close": 3.72, "volume": 1897749.0}, {"date": "2019-06-20", "close": 3.8, "volume": 1763509.0}, {"date": "2019-06-21", "close": 3.75, "volume": 1419102.0}, {"date": "2019-06-24", "close": 3.73, "volume": 650615.0}, {"date": "2019-06-25", "close": 3.73, "volume": 536557.0}, {"date": "2019-06-26", "close": 3.72, "volume": 962667.0}, {"date": "2019-06-27", "close": 3.74, "volume": 675137.0}, {"date": "2019-06-28", "close": 3.81, "volume": 1315563.0}, {"date": "2019-07-01", "close": 3.85, "volume": 1427274.0}, {"date": "2019-07-02", "close": 3.84, "volume": 833156.0}, {"date": "2019-07-03", "close": 3.81, "volume": 939943.0}, {"date": "2019-07-04", "close": 3.76, "volume": 1127307.0}, {"date": "2019-07-05", "close": 3.78, "volume": 938278.0}, {"date": "2019-07-08", "close": 3.76, "volume": 844977.0}, {"date": "2019-07-09", "close": 3.78, "volume": 900907.0}, {"date": "2019-07-10", "close": 3.77, "volume": 2475255.0}, {"date": "2019-07-11", "close": 3.72, "volume": 1199743.0}, {"date": "2019-07-12", "close": 3.77, "volume": 782880.0}, {"date": "2019-07-15", "close": 3.74, "volume": 440898.0}, {"date": "2019-07-16", "close": 3.73, "volume": 721500.0}, {"date": "2019-07-17", "close": 3.73, "volume": 459893.0}, {"date": "2019-07-18", "close": 3.77, "volume": 759672.0}, {"date": "2019-07-19", "close": 3.76, "volume": 377608.0}, {"date": "2019-07-22", "close": 3.74, "volume": 1067301.0}, {"date": "2019-07-23", "close": 3.74, "volume": 1035097.0}, {"date": "2019-07-24", "close": 3.73, "volume": 1215640.0}, {"date": "2019-07-25", "close": 3.78, "volume": 1132474.0}, {"date": "2019-07-26", "close": 3.72, "volume": 458464.0}, {"date": "2019-07-29", "close": 3.74, "volume": 523379.0}, {"date": "2019-07-30", "close": 3.8, "volume": 754268.0}, {"date": "2019-07-31", "close": 3.81, "volume": 1292132.0}, {"date": "2019-08-01", "close": 3.81, "volume": 1108863.0}, {"date": "2019-08-02", "close": 3.85, "volume": 816102.0}, {"date": "2019-08-05", "close": 3.88, "volume": 717879.0}, {"date": "2019-08-06", "close": 3.81, "volume": 909708.0}, {"date": "2019-08-07", "close": 3.93, "volume": 1482433.0}, {"date": "2019-08-08", "close": 3.95, "volume": 1734827.0}, {"date": "2019-08-09", "close": 3.92, "volume": 882283.0}, {"date": "2019-08-12", "close": 3.9, "volume": 1301438.0}, {"date": "2019-08-13", "close": 3.87, "volume": 561074.0}, {"date": "2019-08-14", "close": 3.88, "volume": 621009.0}, {"date": "2019-08-15", "close": 3.82, "volume": 843531.0}, {"date": "2019-08-16", "close": 3.77, "volume": 997834.0}, {"date": "2019-08-19", "close": 3.8, "volume": 1069140.0}, {"date": "2019-08-20", "close": 3.81, "volume": 595137.0}, {"date": "2019-08-21", "close": 3.96, "volume": 863941.0}, {"date": "2019-08-22", "close": 3.99, "volume": 1545481.0}, {"date": "2019-08-23", "close": 4.1, "volume": 1015908.0}, {"date": "2019-08-26", "close": 4.12, "volume": 1156446.0}, {"date": "2019-08-27", "close": 4.13, "volume": 1365373.0}, {"date": "2019-08-28", "close": 4.11, "volume": 953077.0}, {"date": "2019-08-29", "close": 4.09, "volume": 820447.0}, {"date": "2019-08-30", "close": 4.14, "volume": 998122.0}, {"date": "2019-09-02", "close": 4.13, "volume": 644381.0}, {"date": "2019-09-03", "close": 4.16, "volume": 1014881.0}, {"date": "2019-09-04", "close": 4.25, "volume": 1662527.0}, {"date": "2019-09-05", "close": 4.28, "volume": 1850296.0}, {"date": "2019-09-06", "close": 4.36, "volume": 733163.0}, {"date": "2019-09-09", "close": 4.42, "volume": 1046233.0}, {"date": "2019-09-10", "close": 4.36, "volume": 838547.0}, {"date": "2019-09-11", "close": 4.15, "volume": 2119110.0}, {"date": "2019-09-12", "close": 4.22, "volume": 1102486.0}, {"date": "2019-09-13", "close": 4.18, "volume": 1301165.0}, {"date": "2019-09-16", "close": 4.14, "volume": 591652.0}, {"date": "2019-09-17", "close": 4.15, "volume": 1042807.0}, {"date": "2019-09-18", "close": 4.19, "volume": 1418802.0}, {"date": "2019-09-19", "close": 4.13, "volume": 1583165.0}, {"date": "2019-09-20", "close": 4.05, "volume": 1161368.0}, {"date": "2019-09-23", "close": 4.08, "volume": 805742.0}, {"date": "2019-09-24", "close": 4.17, "volume": 1224909.0}, {"date": "2019-09-25", "close": 4.19, "volume": 2129906.0}, {"date": "2019-09-26", "close": 4.09, "volume": 1159673.0}, {"date": "2019-09-27", "close": 4.09, "volume": 390043.0}, {"date": "2019-09-30", "close": 4.09, "volume": 903392.0}, {"date": "2019-10-01", "close": 4.21, "volume": 1398648.0}, {"date": "2019-10-02", "close": 4.22, "volume": 1635216.0}, {"date": "2019-10-03", "close": 4.21, "volume": 1268609.0}, {"date": "2019-10-04", "close": 4.24, "volume": 1085381.0}, {"date": "2019-10-07", "close": 4.26, "volume": 327078.0}, {"date": "2019-10-08", "close": 4.32, "volume": 931200.0}, {"date": "2019-10-09", "close": 4.32, "volume": 614451.0}, {"date": "2019-10-10", "close": 4.2, "volume": 924400.0}, {"date": "2019-10-11", "close": 4.19, "volume": 1136165.0}, {"date": "2019-10-14", "close": 4.2, "volume": 604964.0}, {"date": "2019-10-15", "close": 4.15, "volume": 851204.0}, {"date": "2019-10-16", "close": 4.23, "volume": 830819.0}, {"date": "2019-10-17", "close": 4.15, "volume": 4722908.0}, {"date": "2019-10-18", "close": 4.19, "volume": 679170.0}, {"date": "2019-10-21", "close": 4.28, "volume": 718616.0}, {"date": "2019-10-22", "close": 4.28, "volume": 821206.0}, {"date": "2019-10-23", "close": 4.13, "volume": 886948.0}, {"date": "2019-10-24", "close": 4.16, "volume": 823349.0}, {"date": "2019-10-25", "close": 4.14, "volume": 449298.0}, {"date": "2019-10-28", "close": 4.13, "volume": 436442.0}, {"date": "2019-10-29", "close": 4.08, "volume": 1366401.0}, {"date": "2019-10-30", "close": 4.09, "volume": 967344.0}, {"date": "2019-10-31", "close": 4.16, "volume": 685888.0}, {"date": "2019-11-01", "close": 4.17, "volume": 608732.0}, {"date": "2019-11-04", "close": 4.2, "volume": 552592.0}, {"date": "2019-11-05", "close": 4.15, "volume": 543382.0}, {"date": "2019-11-06", "close": 4.04, "volume": 1014038.0}, {"date": "2019-11-07", "close": 4.11, "volume": 1158238.0}, {"date": "2019-11-08", "close": 4.1, "volume": 1058879.0}, {"date": "2019-11-11", "close": 4.12, "volume": 575274.0}, {"date": "2019-11-12", "close": 4.13, "volume": 677034.0}, {"date": "2019-11-13", "close": 4.08, "volume": 769458.0}, {"date": "2019-11-14", "close": 4.15, "volume": 576326.0}, {"date": "2019-11-15", "close": 4.2, "volume": 1077631.0}, {"date": "2019-11-18", "close": 4.24, "volume": 498437.0}, {"date": "2019-11-19", "close": 4.2, "volume": 812340.0}, {"date": "2019-11-20", "close": 4.2, "volume": 723553.0}, {"date": "2019-11-21", "close": 4.2, "volume": 640491.0}, {"date": "2019-11-22", "close": 4.23, "volume": 670476.0}, {"date": "2019-11-25", "close": 4.19, "volume": 889586.0}, {"date": "2019-11-26", "close": 4.26, "volume": 1230150.0}, {"date": "2019-11-27", "close": 4.29, "volume": 1231668.0}, {"date": "2019-11-28", "close": 4.32, "volume": 550600.0}, {"date": "2019-11-29", "close": 4.29, "volume": 874839.0}, {"date": "2019-12-02", "close": 4.28, "volume": 659047.0}, {"date": "2019-12-03", "close": 4.25, "volume": 1260885.0}, {"date": "2019-12-04", "close": 4.25, "volume": 1837530.0}, {"date": "2019-12-05", "close": 4.27, "volume": 893817.0}, {"date": "2019-12-06", "close": 4.25, "volume": 889139.0}, {"date": "2019-12-09", "close": 4.22, "volume": 706691.0}, {"date": "2019-12-10", "close": 4.21, "volume": 1555793.0}, {"date": "2019-12-11", "close": 4.18, "volume": 1046798.0}, {"date": "2019-12-12", "close": 4.15, "volume": 698335.0}, {"date": "2019-12-13", "close": 4.1, "volume": 967414.0}, {"date": "2019-12-16", "close": 4.09, "volume": 1790079.0}, {"date": "2019-12-17", "close": 4.1, "volume": 1530784.0}, {"date": "2019-12-18", "close": 4.18, "volume": 1371517.0}, {"date": "2019-12-19", "close": 4.21, "volume": 922057.0}, {"date": "2019-12-20", "close": 4.22, "volume": 1297832.0}, {"date": "2019-12-23", "close": 4.21, "volume": 573400.0}, {"date": "2019-12-24", "close": 4.23, "volume": 183908.0}, {"date": "2019-12-27", "close": 4.21, "volume": 264050.0}, {"date": "2019-12-30", "close": 4.19, "volume": 371413.0}, {"date": "2019-12-31", "close": 4.1, "volume": 249152.0}, {"date": "2020-01-02", "close": 4.13, "volume": 445403.0}, {"date": "2020-01-03", "close": 4.18, "volume": 436001.0}, {"date": "2020-01-06", "close": 4.19, "volume": 405057.0}, {"date": "2020-01-07", "close": 4.32, "volume": 709151.0}, {"date": "2020-01-08", "close": 4.37, "volume": 779896.0}, {"date": "2020-01-09", "close": 4.4, "volume": 463926.0}, {"date": "2020-01-10", "close": 4.35, "volume": 795926.0}, {"date": "2020-01-13", "close": 4.38, "volume": 437463.0}, {"date": "2020-01-14", "close": 4.35, "volume": 754662.0}, {"date": "2020-01-15", "close": 4.33, "volume": 625127.0}, {"date": "2020-01-16", "close": 4.37, "volume": 526346.0}, {"date": "2020-01-17", "close": 4.37, "volume": 408400.0}, {"date": "2020-01-20", "close": 4.35, "volume": 326789.0}, {"date": "2020-01-21", "close": 4.38, "volume": 423699.0}, {"date": "2020-01-22", "close": 4.46, "volume": 1215513.0}, {"date": "2020-01-23", "close": 4.4, "volume": 540810.0}, {"date": "2020-01-24", "close": 4.43, "volume": 890683.0}, {"date": "2020-01-28", "close": 4.4, "volume": 741229.0}, {"date": "2020-01-29", "close": 4.38, "volume": 656316.0}, {"date": "2020-01-30", "close": 4.48, "volume": 759539.0}, {"date": "2020-01-31", "close": 4.49, "volume": 695457.0}, {"date": "2020-02-03", "close": 4.47, "volume": 929170.0}, {"date": "2020-02-04", "close": 4.45, "volume": 587120.0}, {"date": "2020-02-05", "close": 4.51, "volume": 1070392.0}, {"date": "2020-02-06", "close": 4.53, "volume": 550649.0}, {"date": "2020-02-07", "close": 4.54, "volume": 892762.0}, {"date": "2020-02-10", "close": 4.54, "volume": 910354.0}, {"date": "2020-02-11", "close": 4.59, "volume": 2425940.0}, {"date": "2020-02-12", "close": 4.55, "volume": 788654.0}, {"date": "2020-02-13", "close": 4.59, "volume": 626465.0}, {"date": "2020-02-14", "close": 4.56, "volume": 500032.0}, {"date": "2020-02-17", "close": 4.56, "volume": 584198.0}, {"date": "2020-02-18", "close": 4.56, "volume": 846760.0}, {"date": "2020-02-19", "close": 4.58, "volume": 413420.0}, {"date": "2020-02-20", "close": 4.61, "volume": 536075.0}, {"date": "2020-02-21", "close": 4.6, "volume": 852464.0}, {"date": "2020-02-24", "close": 4.52, "volume": 617985.0}, {"date": "2020-02-25", "close": 4.53, "volume": 762705.0}, {"date": "2020-02-26", "close": 4.51, "volume": 1009965.0}, {"date": "2020-02-27", "close": 4.45, "volume": 850098.0}, {"date": "2020-02-28", "close": 4.35, "volume": 1583898.0}, {"date": "2020-03-02", "close": 4.5, "volume": 2109069.0}, {"date": "2020-03-03", "close": 4.59, "volume": 1240155.0}, {"date": "2020-03-04", "close": 4.56, "volume": 1282897.0}, {"date": "2020-03-05", "close": 4.68, "volume": 1398562.0}, {"date": "2020-03-06", "close": 4.71, "volume": 1349876.0}, {"date": "2020-03-09", "close": 4.52, "volume": 1477123.0}, {"date": "2020-03-10", "close": 4.59, "volume": 2106547.0}, {"date": "2020-03-11", "close": 4.46, "volume": 2284579.0}, {"date": "2020-03-12", "close": 4.18, "volume": 2668121.0}, {"date": "2020-03-13", "close": 4.25, "volume": 4026986.0}, {"date": "2020-03-16", "close": 4.01, "volume": 1919665.0}, {"date": "2020-03-17", "close": 4.2, "volume": 3045332.0}, {"date": "2020-03-18", "close": 4.09, "volume": 1656973.0}, {"date": "2020-03-19", "close": 3.89, "volume": 2292709.0}, {"date": "2020-03-20", "close": 3.61, "volume": 2453610.0}, {"date": "2020-03-23", "close": 3.73, "volume": 2532073.0}, {"date": "2020-03-24", "close": 3.82, "volume": 1303415.0}, {"date": "2020-03-25", "close": 3.88, "volume": 1586715.0}, {"date": "2020-03-26", "close": 4.05, "volume": 1086832.0}, {"date": "2020-03-27", "close": 4.02, "volume": 1378780.0}, {"date": "2020-03-30", "close": 4.1, "volume": 1265094.0}, {"date": "2020-03-31", "close": 4.0, "volume": 1978762.0}, {"date": "2020-04-01", "close": 4.21, "volume": 1236022.0}, {"date": "2020-04-02", "close": 4.15, "volume": 1673792.0}, {"date": "2020-04-03", "close": 4.13, "volume": 1763337.0}, {"date": "2020-04-06", "close": 4.19, "volume": 999635.0}, {"date": "2020-04-07", "close": 4.19, "volume": 1172495.0}, {"date": "2020-04-08", "close": 4.23, "volume": 1702415.0}, {"date": "2020-04-09", "close": 4.19, "volume": 2375836.0}, {"date": "2020-04-14", "close": 4.14, "volume": 1309953.0}, {"date": "2020-04-15", "close": 4.06, "volume": 1395421.0}, {"date": "2020-04-16", "close": 4.09, "volume": 1452153.0}, {"date": "2020-04-17", "close": 4.16, "volume": 1204071.0}, {"date": "2020-04-20", "close": 4.18, "volume": 1623750.0}, {"date": "2020-04-21", "close": 4.04, "volume": 1537746.0}, {"date": "2020-04-22", "close": 4.27, "volume": 1667890.0}, {"date": "2020-04-23", "close": 4.13, "volume": 1419036.0}, {"date": "2020-04-24", "close": 4.14, "volume": 816947.0}, {"date": "2020-04-27", "close": 4.15, "volume": 1037758.0}, {"date": "2020-04-28", "close": 4.25, "volume": 1222383.0}, {"date": "2020-04-29", "close": 4.32, "volume": 737678.0}, {"date": "2020-04-30", "close": 4.18, "volume": 1473754.0}, {"date": "2020-05-01", "close": 4.07, "volume": 982101.0}, {"date": "2020-05-04", "close": 4.19, "volume": 927490.0}, {"date": "2020-05-05", "close": 4.17, "volume": 691291.0}, {"date": "2020-05-06", "close": 4.23, "volume": 792269.0}, {"date": "2020-05-07", "close": 4.18, "volume": 3395043.0}, {"date": "2020-05-08", "close": 4.27, "volume": 1364378.0}, {"date": "2020-05-11", "close": 4.33, "volume": 649533.0}, {"date": "2020-05-12", "close": 4.4, "volume": 1127889.0}, {"date": "2020-05-13", "close": 4.22, "volume": 1476789.0}, {"date": "2020-05-14", "close": 4.24, "volume": 774733.0}, {"date": "2020-05-15", "close": 4.31, "volume": 605093.0}, {"date": "2020-05-18", "close": 4.18, "volume": 878833.0}, {"date": "2020-05-19", "close": 4.26, "volume": 508192.0}, {"date": "2020-05-20", "close": 4.26, "volume": 689550.0}, {"date": "2020-05-21", "close": 4.14, "volume": 965830.0}, {"date": "2020-05-22", "close": 4.19, "volume": 966847.0}, {"date": "2020-05-25", "close": 4.21, "volume": 1028607.0}, {"date": "2020-05-26", "close": 4.25, "volume": 702146.0}, {"date": "2020-05-27", "close": 4.17, "volume": 1351981.0}, {"date": "2020-05-28", "close": 4.13, "volume": 1718822.0}, {"date": "2020-05-29", "close": 4.12, "volume": 1635486.0}, {"date": "2020-06-01", "close": 4.06, "volume": 948474.0}, {"date": "2020-06-02", "close": 4.04, "volume": 1580441.0}, {"date": "2020-06-03", "close": 4.13, "volume": 1588024.0}, {"date": "2020-06-04", "close": 4.1, "volume": 1793504.0}, {"date": "2020-06-05", "close": 4.08, "volume": 1606614.0}, {"date": "2020-06-09", "close": 4.08, "volume": 1436464.0}, {"date": "2020-06-10", "close": 4.17, "volume": 1851833.0}, {"date": "2020-06-11", "close": 4.16, "volume": 1658095.0}, {"date": "2020-06-12", "close": 4.11, "volume": 2125464.0}, {"date": "2020-06-15", "close": 4.05, "volume": 1529193.0}, {"date": "2020-06-16", "close": 4.08, "volume": 2069905.0}, {"date": "2020-06-17", "close": 4.28, "volume": 1989687.0}, {"date": "2020-06-18", "close": 4.15, "volume": 1940416.0}, {"date": "2020-06-19", "close": 4.08, "volume": 2851138.0}, {"date": "2020-06-22", "close": 4.12, "volume": 1276145.0}, {"date": "2020-06-23", "close": 4.17, "volume": 1343793.0}, {"date": "2020-06-24", "close": 4.26, "volume": 1500234.0}, {"date": "2020-06-25", "close": 4.13, "volume": 1721099.0}, {"date": "2020-06-26", "close": 4.17, "volume": 1518136.0}, {"date": "2020-06-29", "close": 4.2, "volume": 998872.0}, {"date": "2020-06-30", "close": 4.24, "volume": 1858782.0}, {"date": "2020-07-01", "close": 4.18, "volume": 1292199.0}, {"date": "2020-07-02", "close": 4.26, "volume": 609974.0}, {"date": "2020-07-03", "close": 4.31, "volume": 818681.0}, {"date": "2020-07-06", "close": 4.29, "volume": 788592.0}, {"date": "2020-07-07", "close": 4.37, "volume": 1106090.0}, {"date": "2020-07-08", "close": 4.36, "volume": 864340.0}, {"date": "2020-07-09", "close": 4.33, "volume": 755589.0}, {"date": "2020-07-10", "close": 4.36, "volume": 959505.0}, {"date": "2020-07-13", "close": 4.43, "volume": 1307731.0}, {"date": "2020-07-14", "close": 4.49, "volume": 1288660.0}, {"date": "2020-07-15", "close": 4.49, "volume": 968927.0}, {"date": "2020-07-16", "close": 4.51, "volume": 1521044.0}, {"date": "2020-07-17", "close": 4.48, "volume": 1666639.0}, {"date": "2020-07-20", "close": 4.44, "volume": 659955.0}, {"date": "2020-07-21", "close": 4.53, "volume": 1416138.0}, {"date": "2020-07-22", "close": 4.57, "volume": 1482956.0}, {"date": "2020-07-23", "close": 4.53, "volume": 1188260.0}, {"date": "2020-07-24", "close": 4.54, "volume": 975171.0}, {"date": "2020-07-27", "close": 4.59, "volume": 649492.0}, {"date": "2020-07-28", "close": 4.56, "volume": 1238632.0}, {"date": "2020-07-29", "close": 4.54, "volume": 1141668.0}, {"date": "2020-07-30", "close": 4.56, "volume": 994380.0}, {"date": "2020-07-31", "close": 4.55, "volume": 949340.0}, {"date": "2020-08-03", "close": 4.59, "volume": 886959.0}, {"date": "2020-08-04", "close": 4.61, "volume": 747844.0}, {"date": "2020-08-05", "close": 4.58, "volume": 833427.0}, {"date": "2020-08-06", "close": 4.57, "volume": 894679.0}, {"date": "2020-08-07", "close": 4.54, "volume": 613419.0}, {"date": "2020-08-10", "close": 4.55, "volume": 637425.0}, {"date": "2020-08-11", "close": 4.51, "volume": 958489.0}, {"date": "2020-08-12", "close": 4.47, "volume": 1417347.0}, {"date": "2020-08-13", "close": 4.48, "volume": 891455.0}, {"date": "2020-08-14", "close": 4.49, "volume": 1047310.0}, {"date": "2020-08-17", "close": 4.55, "volume": 1202219.0}, {"date": "2020-08-18", "close": 4.56, "volume": 1203714.0}, {"date": "2020-08-19", "close": 4.54, "volume": 1098809.0}, {"date": "2020-08-20", "close": 4.5, "volume": 1783716.0}, {"date": "2020-08-21", "close": 4.49, "volume": 1284685.0}, {"date": "2020-08-24", "close": 4.49, "volume": 579009.0}, {"date": "2020-08-25", "close": 4.54, "volume": 1186646.0}, {"date": "2020-08-26", "close": 4.44, "volume": 1876545.0}, {"date": "2020-08-27", "close": 4.47, "volume": 1677663.0}, {"date": "2020-08-28", "close": 4.43, "volume": 1347791.0}, {"date": "2020-08-31", "close": 4.42, "volume": 1024970.0}, {"date": "2020-09-01", "close": 4.39, "volume": 1057779.0}, {"date": "2020-09-02", "close": 4.44, "volume": 1408245.0}, {"date": "2020-09-03", "close": 4.5, "volume": 1418870.0}, {"date": "2020-09-04", "close": 4.43, "volume": 803692.0}, {"date": "2020-09-07", "close": 4.45, "volume": 1419265.0}, {"date": "2020-09-08", "close": 4.45, "volume": 764102.0}, {"date": "2020-09-09", "close": 4.38, "volume": 1532454.0}, {"date": "2020-09-10", "close": 4.39, "volume": 1420160.0}, {"date": "2020-09-11", "close": 4.35, "volume": 1996251.0}, {"date": "2020-09-14", "close": 4.38, "volume": 928618.0}, {"date": "2020-09-15", "close": 4.33, "volume": 930177.0}, {"date": "2020-09-16", "close": 4.41, "volume": 1459410.0}, {"date": "2020-09-17", "close": 4.31, "volume": 1315685.0}, {"date": "2020-09-18", "close": 4.25, "volume": 2364649.0}, {"date": "2020-09-21", "close": 4.24, "volume": 943322.0}, {"date": "2020-09-22", "close": 4.2, "volume": 2017088.0}, {"date": "2020-09-23", "close": 4.31, "volume": 1575777.0}, {"date": "2020-09-24", "close": 4.31, "volume": 1489567.0}, {"date": "2020-09-25", "close": 4.33, "volume": 1281516.0}, {"date": "2020-09-28", "close": 4.32, "volume": 773807.0}, {"date": "2020-09-29", "close": 4.3, "volume": 1311644.0}, {"date": "2020-09-30", "close": 4.31, "volume": 1751611.0}, {"date": "2020-10-01", "close": 4.24, "volume": 1056915.0}, {"date": "2020-10-02", "close": 4.28, "volume": 1788022.0}, {"date": "2020-10-05", "close": 4.28, "volume": 682724.0}, {"date": "2020-10-06", "close": 4.26, "volume": 893001.0}, {"date": "2020-10-07", "close": 4.28, "volume": 654115.0}, {"date": "2020-10-08", "close": 4.29, "volume": 1143897.0}, {"date": "2020-10-09", "close": 4.31, "volume": 745358.0}, {"date": "2020-10-12", "close": 4.34, "volume": 680501.0}, {"date": "2020-10-13", "close": 4.34, "volume": 837975.0}, {"date": "2020-10-14", "close": 4.37, "volume": 669709.0}, {"date": "2020-10-15", "close": 4.37, "volume": 882574.0}, {"date": "2020-10-16", "close": 4.39, "volume": 1039058.0}, {"date": "2020-10-19", "close": 4.4, "volume": 948481.0}, {"date": "2020-10-20", "close": 4.38, "volume": 1035996.0}, {"date": "2020-10-21", "close": 4.33, "volume": 1015006.0}, {"date": "2020-10-22", "close": 4.32, "volume": 1254951.0}, {"date": "2020-10-23", "close": 4.33, "volume": 767977.0}, {"date": "2020-10-26", "close": 4.33, "volume": 880345.0}, {"date": "2020-10-27", "close": 4.33, "volume": 1654584.0}, {"date": "2020-10-28", "close": 4.3, "volume": 876707.0}, {"date": "2020-10-29", "close": 4.29, "volume": 773402.0}, {"date": "2020-10-30", "close": 4.21, "volume": 1085188.0}, {"date": "2020-11-02", "close": 4.25, "volume": 832205.0}, {"date": "2020-11-03", "close": 4.32, "volume": 683553.0}, {"date": "2020-11-04", "close": 4.29, "volume": 830589.0}, {"date": "2020-11-05", "close": 4.32, "volume": 989125.0}, {"date": "2020-11-06", "close": 4.33, "volume": 862229.0}, {"date": "2020-11-09", "close": 4.35, "volume": 1155685.0}, {"date": "2020-11-10", "close": 4.39, "volume": 1542492.0}, {"date": "2020-11-11", "close": 4.51, "volume": 1127708.0}, {"date": "2020-11-12", "close": 4.38, "volume": 3703218.0}, {"date": "2020-11-13", "close": 4.36, "volume": 814464.0}, {"date": "2020-11-16", "close": 4.4, "volume": 6869.0}, {"date": "2020-11-17", "close": 4.38, "volume": 812621.0}, {"date": "2020-11-18", "close": 4.32, "volume": 1079521.0}, {"date": "2020-11-19", "close": 4.3, "volume": 1146368.0}, {"date": "2020-11-20", "close": 4.29, "volume": 850065.0}, {"date": "2020-11-23", "close": 4.28, "volume": 577103.0}, {"date": "2020-11-24", "close": 4.4, "volume": 1241832.0}, {"date": "2020-11-25", "close": 4.42, "volume": 1163525.0}, {"date": "2020-11-26", "close": 4.44, "volume": 722928.0}, {"date": "2020-11-27", "close": 4.4, "volume": 630658.0}, {"date": "2020-11-30", "close": 4.33, "volume": 1165323.0}, {"date": "2020-12-01", "close": 4.38, "volume": 1317000.0}, {"date": "2020-12-02", "close": 4.42, "volume": 888862.0}, {"date": "2020-12-03", "close": 4.36, "volume": 867512.0}, {"date": "2020-12-04", "close": 4.3, "volume": 883005.0}, {"date": "2020-12-07", "close": 4.28, "volume": 1186265.0}, {"date": "2020-12-08", "close": 4.27, "volume": 683863.0}, {"date": "2020-12-09", "close": 4.29, "volume": 990099.0}, {"date": "2020-12-10", "close": 4.29, "volume": 1207881.0}, {"date": "2020-12-11", "close": 4.23, "volume": 940841.0}, {"date": "2020-12-14", "close": 4.22, "volume": 682824.0}, {"date": "2020-12-15", "close": 4.15, "volume": 1083485.0}, {"date": "2020-12-16", "close": 4.23, "volume": 1871009.0}, {"date": "2020-12-17", "close": 4.2, "volume": 1249435.0}, {"date": "2020-12-18", "close": 4.32, "volume": 2308752.0}, {"date": "2020-12-21", "close": 4.36, "volume": 963721.0}, {"date": "2020-12-22", "close": 4.42, "volume": 1300015.0}, {"date": "2020-12-23", "close": 4.43, "volume": 880541.0}, {"date": "2020-12-24", "close": 4.49, "volume": 352472.0}, {"date": "2020-12-29", "close": 4.54, "volume": 822390.0}, {"date": "2020-12-30", "close": 4.44, "volume": 719539.0}, {"date": "2020-12-31", "close": 4.4, "volume": 374710.0}, {"date": "2021-01-04", "close": 4.4, "volume": 417700.0}, {"date": "2021-01-05", "close": 4.5, "volume": 885155.0}, {"date": "2021-01-06", "close": 4.48, "volume": 876386.0}, {"date": "2021-01-07", "close": 4.42, "volume": 3901123.0}, {"date": "2021-01-08", "close": 4.59, "volume": 1434115.0}, {"date": "2021-01-11", "close": 4.56, "volume": 1258287.0}, {"date": "2021-01-12", "close": 4.53, "volume": 985121.0}, {"date": "2021-01-13", "close": 4.58, "volume": 784276.0}, {"date": "2021-01-14", "close": 4.52, "volume": 1008035.0}, {"date": "2021-01-15", "close": 4.47, "volume": 619998.0}, {"date": "2021-01-18", "close": 4.42, "volume": 813562.0}, {"date": "2021-01-19", "close": 4.43, "volume": 823488.0}, {"date": "2021-01-20", "close": 4.4, "volume": 1263486.0}, {"date": "2021-01-21", "close": 4.45, "volume": 1082241.0}, {"date": "2021-01-22", "close": 4.45, "volume": 1180418.0}, {"date": "2021-01-25", "close": 4.49, "volume": 848425.0}, {"date": "2021-01-27", "close": 4.54, "volume": 1268108.0}, {"date": "2021-01-28", "close": 4.45, "volume": 1330180.0}, {"date": "2021-01-29", "close": 4.48, "volume": 1285949.0}, {"date": "2021-02-01", "close": 4.5, "volume": 1375335.0}, {"date": "2021-02-02", "close": 4.56, "volume": 721645.0}, {"date": "2021-02-03", "close": 4.54, "volume": 1344905.0}, {"date": "2021-02-04", "close": 4.48, "volume": 795951.0}, {"date": "2021-02-05", "close": 4.46, "volume": 742641.0}, {"date": "2021-02-08", "close": 4.45, "volume": 412524.0}, {"date": "2021-02-09", "close": 4.38, "volume": 1097878.0}, {"date": "2021-02-10", "close": 4.36, "volume": 900103.0}, {"date": "2021-02-11", "close": 4.36, "volume": 636436.0}, {"date": "2021-02-12", "close": 4.36, "volume": 595019.0}, {"date": "2021-02-15", "close": 4.38, "volume": 444139.0}, {"date": "2021-02-16", "close": 4.38, "volume": 611101.0}, {"date": "2021-02-17", "close": 4.32, "volume": 852704.0}, {"date": "2021-02-18", "close": 4.34, "volume": 824413.0}, {"date": "2021-02-19", "close": 4.35, "volume": 1116191.0}, {"date": "2021-02-22", "close": 4.34, "volume": 846250.0}, {"date": "2021-02-23", "close": 4.35, "volume": 676723.0}, {"date": "2021-02-24", "close": 4.34, "volume": 811483.0}, {"date": "2021-02-25", "close": 4.38, "volume": 1552732.0}, {"date": "2021-02-26", "close": 4.3, "volume": 1947524.0}, {"date": "2021-03-01", "close": 4.43, "volume": 761364.0}, {"date": "2021-03-02", "close": 4.41, "volume": 919461.0}, {"date": "2021-03-03", "close": 4.35, "volume": 925394.0}, {"date": "2021-03-04", "close": 4.33, "volume": 1126088.0}, {"date": "2021-03-05", "close": 4.29, "volume": 1388230.0}, {"date": "2021-03-08", "close": 4.27, "volume": 1146202.0}, {"date": "2021-03-09", "close": 4.23, "volume": 1633827.0}, {"date": "2021-03-10", "close": 4.22, "volume": 1242370.0}, {"date": "2021-03-11", "close": 4.22, "volume": 702888.0}, {"date": "2021-03-12", "close": 4.22, "volume": 644293.0}, {"date": "2021-03-15", "close": 4.27, "volume": 831444.0}, {"date": "2021-03-16", "close": 4.27, "volume": 986649.0}, {"date": "2021-03-17", "close": 4.29, "volume": 1168033.0}, {"date": "2021-03-18", "close": 4.14, "volume": 1195024.0}, {"date": "2021-03-19", "close": 4.2, "volume": 3338754.0}, {"date": "2021-03-22", "close": 4.14, "volume": 814911.0}, {"date": "2021-03-23", "close": 4.08, "volume": 1687465.0}, {"date": "2021-03-24", "close": 4.05, "volume": 1659059.0}, {"date": "2021-03-25", "close": 4.05, "volume": 2765157.0}, {"date": "2021-03-26", "close": 4.05, "volume": 1615464.0}, {"date": "2021-03-29", "close": 4.02, "volume": 1432585.0}, {"date": "2021-03-30", "close": 4.15, "volume": 2258330.0}, {"date": "2021-03-31", "close": 4.11, "volume": 1210849.0}, {"date": "2021-04-01", "close": 4.14, "volume": 723052.0}, {"date": "2021-04-06", "close": 4.16, "volume": 872542.0}, {"date": "2021-04-07", "close": 4.12, "volume": 813311.0}, {"date": "2021-04-08", "close": 4.14, "volume": 864518.0}, {"date": "2021-04-09", "close": 4.1, "volume": 983977.0}, {"date": "2021-04-12", "close": 4.07, "volume": 1172891.0}, {"date": "2021-04-13", "close": 4.06, "volume": 951738.0}, {"date": "2021-04-14", "close": 4.07, "volume": 719866.0}, {"date": "2021-04-15", "close": 4.07, "volume": 704790.0}, {"date": "2021-04-16", "close": 4.08, "volume": 682576.0}, {"date": "2021-04-19", "close": 4.04, "volume": 1052657.0}, {"date": "2021-04-20", "close": 4.13, "volume": 1056299.0}, {"date": "2021-04-21", "close": 4.12, "volume": 976392.0}, {"date": "2021-04-22", "close": 4.12, "volume": 859254.0}, {"date": "2021-04-23", "close": 4.12, "volume": 613756.0}, {"date": "2021-04-26", "close": 4.1, "volume": 538108.0}, {"date": "2021-04-27", "close": 4.14, "volume": 877604.0}, {"date": "2021-04-28", "close": 4.13, "volume": 961698.0}, {"date": "2021-04-29", "close": 4.11, "volume": 607245.0}, {"date": "2021-04-30", "close": 4.12, "volume": 729535.0}, {"date": "2021-05-03", "close": 4.15, "volume": 1102532.0}, {"date": "2021-05-04", "close": 4.21, "volume": 1087144.0}, {"date": "2021-05-05", "close": 4.22, "volume": 617610.0}, {"date": "2021-05-06", "close": 4.24, "volume": 733535.0}, {"date": "2021-05-07", "close": 4.26, "volume": 778948.0}, {"date": "2021-05-10", "close": 4.2, "volume": 756230.0}, {"date": "2021-05-11", "close": 4.23, "volume": 413540.0}, {"date": "2021-05-12", "close": 4.23, "volume": 771057.0}, {"date": "2021-05-13", "close": 4.14, "volume": 418853.0}, {"date": "2021-05-14", "close": 4.17, "volume": 657011.0}, {"date": "2021-05-17", "close": 4.17, "volume": 618942.0}, {"date": "2021-05-18", "close": 4.15, "volume": 717188.0}, {"date": "2021-05-19", "close": 4.11, "volume": 958913.0}, {"date": "2021-05-20", "close": 4.18, "volume": 992034.0}, {"date": "2021-05-21", "close": 4.22, "volume": 910318.0}, {"date": "2021-05-24", "close": 4.22, "volume": 775986.0}, {"date": "2021-05-25", "close": 4.23, "volume": 708224.0}, {"date": "2021-05-26", "close": 4.22, "volume": 815212.0}, {"date": "2021-05-27", "close": 4.28, "volume": 1298415.0}, {"date": "2021-05-28", "close": 4.24, "volume": 782400.0}, {"date": "2021-05-31", "close": 4.27, "volume": 1018176.0}, {"date": "2021-06-01", "close": 4.3, "volume": 760709.0}, {"date": "2021-06-02", "close": 4.31, "volume": 910358.0}, {"date": "2021-06-03", "close": 4.29, "volume": 1128004.0}, {"date": "2021-06-04", "close": 4.35, "volume": 1422000.0}, {"date": "2021-06-07", "close": 4.35, "volume": 465951.0}, {"date": "2021-06-08", "close": 4.41, "volume": 808838.0}, {"date": "2021-06-09", "close": 4.45, "volume": 734483.0}, {"date": "2021-06-10", "close": 4.42, "volume": 768229.0}, {"date": "2021-06-11", "close": 4.47, "volume": 560972.0}, {"date": "2021-06-15", "close": 4.47, "volume": 1053811.0}, {"date": "2021-06-16", "close": 4.44, "volume": 1122237.0}, {"date": "2021-06-17", "close": 4.39, "volume": 482773.0}, {"date": "2021-06-18", "close": 4.39, "volume": 1547815.0}, {"date": "2021-06-21", "close": 4.38, "volume": 480570.0}, {"date": "2021-06-22", "close": 4.41, "volume": 969895.0}, {"date": "2021-06-23", "close": 4.43, "volume": 549682.0}, {"date": "2021-06-24", "close": 4.44, "volume": 908587.0}, {"date": "2021-06-25", "close": 4.48, "volume": 1085566.0}, {"date": "2021-06-28", "close": 4.48, "volume": 639212.0}, {"date": "2021-06-29", "close": 4.48, "volume": 724332.0}, {"date": "2021-06-30", "close": 4.46, "volume": 821065.0}, {"date": "2021-07-01", "close": 4.48, "volume": 1148010.0}, {"date": "2021-07-02", "close": 4.52, "volume": 860008.0}, {"date": "2021-07-05", "close": 4.51, "volume": 459894.0}, {"date": "2021-07-06", "close": 4.49, "volume": 895279.0}, {"date": "2021-07-07", "close": 4.54, "volume": 936419.0}, {"date": "2021-07-08", "close": 4.6, "volume": 1036810.0}, {"date": "2021-07-09", "close": 4.58, "volume": 1140040.0}, {"date": "2021-07-12", "close": 4.58, "volume": 511624.0}, {"date": "2021-07-13", "close": 4.59, "volume": 1170805.0}, {"date": "2021-07-14", "close": 4.58, "volume": 1381816.0}, {"date": "2021-07-15", "close": 4.53, "volume": 978290.0}, {"date": "2021-07-16", "close": 4.54, "volume": 726917.0}, {"date": "2021-07-19", "close": 4.56, "volume": 541943.0}, {"date": "2021-07-20", "close": 4.55, "volume": 977570.0}, {"date": "2021-07-21", "close": 4.54, "volume": 936966.0}, {"date": "2021-07-22", "close": 4.52, "volume": 1102878.0}, {"date": "2021-07-23", "close": 4.58, "volume": 748980.0}, {"date": "2021-07-26", "close": 4.57, "volume": 666156.0}, {"date": "2021-07-27", "close": 4.58, "volume": 949181.0}, {"date": "2021-07-28", "close": 4.57, "volume": 697990.0}, {"date": "2021-07-29", "close": 4.51, "volume": 978841.0}, {"date": "2021-07-30", "close": 4.48, "volume": 1192302.0}, {"date": "2021-08-02", "close": 4.52, "volume": 721314.0}, {"date": "2021-08-03", "close": 4.54, "volume": 1043798.0}, {"date": "2021-08-04", "close": 4.6, "volume": 1019319.0}, {"date": "2021-08-05", "close": 4.54, "volume": 858591.0}, {"date": "2021-08-06", "close": 4.59, "volume": 863695.0}, {"date": "2021-08-09", "close": 4.53, "volume": 871651.0}, {"date": "2021-08-10", "close": 4.54, "volume": 1205303.0}, {"date": "2021-08-11", "close": 4.53, "volume": 1041979.0}, {"date": "2021-08-12", "close": 4.53, "volume": 847784.0}, {"date": "2021-08-13", "close": 4.51, "volume": 753044.0}, {"date": "2021-08-16", "close": 4.51, "volume": 1339767.0}, {"date": "2021-08-17", "close": 4.52, "volume": 1081214.0}, {"date": "2021-08-18", "close": 4.54, "volume": 1225809.0}, {"date": "2021-08-19", "close": 4.55, "volume": 1099398.0}, {"date": "2021-08-20", "close": 4.58, "volume": 752808.0}, {"date": "2021-08-23", "close": 4.61, "volume": 1067130.0}, {"date": "2021-08-24", "close": 4.62, "volume": 1118612.0}, {"date": "2021-08-25", "close": 4.66, "volume": 1191131.0}, {"date": "2021-08-26", "close": 4.69, "volume": 2207992.0}, {"date": "2021-08-27", "close": 4.68, "volume": 765519.0}, {"date": "2021-08-30", "close": 4.69, "volume": 682841.0}, {"date": "2021-08-31", "close": 4.67, "volume": 1070167.0}, {"date": "2021-09-01", "close": 4.7, "volume": 1598678.0}, {"date": "2021-09-02", "close": 4.69, "volume": 1217813.0}, {"date": "2021-09-03", "close": 4.66, "volume": 658328.0}, {"date": "2021-09-06", "close": 4.71, "volume": 739394.0}, {"date": "2021-09-07", "close": 4.73, "volume": 669366.0}, {"date": "2021-09-08", "close": 4.7, "volume": 1665162.0}, {"date": "2021-09-09", "close": 4.65, "volume": 854710.0}, {"date": "2021-09-10", "close": 4.66, "volume": 671841.0}, {"date": "2021-09-13", "close": 4.72, "volume": 914814.0}, {"date": "2021-09-14", "close": 4.74, "volume": 1188582.0}, {"date": "2021-09-15", "close": 4.76, "volume": 1032976.0}, {"date": "2021-09-16", "close": 4.63, "volume": 986986.0}, {"date": "2021-09-17", "close": 4.61, "volume": 1992434.0}, {"date": "2021-09-20", "close": 4.63, "volume": 1044008.0}, {"date": "2021-09-21", "close": 4.63, "volume": 939495.0}, {"date": "2021-09-22", "close": 4.6, "volume": 696082.0}, {"date": "2021-09-23", "close": 4.59, "volume": 799951.0}, {"date": "2021-09-24", "close": 4.57, "volume": 710968.0}, {"date": "2021-09-27", "close": 4.56, "volume": 926234.0}, {"date": "2021-09-28", "close": 4.53, "volume": 652448.0}, {"date": "2021-09-29", "close": 4.53, "volume": 1265798.0}, {"date": "2021-09-30", "close": 4.57, "volume": 660642.0}, {"date": "2021-10-01", "close": 4.54, "volume": 791337.0}, {"date": "2021-10-04", "close": 4.58, "volume": 424702.0}, {"date": "2021-10-05", "close": 4.48, "volume": 1015812.0}, {"date": "2021-10-06", "close": 4.52, "volume": 1148945.0}, {"date": "2021-10-07", "close": 4.45, "volume": 1410342.0}, {"date": "2021-10-08", "close": 4.44, "volume": 1008324.0}, {"date": "2021-10-11", "close": 4.41, "volume": 838902.0}, {"date": "2021-10-12", "close": 4.37, "volume": 1525305.0}, {"date": "2021-10-13", "close": 4.41, "volume": 973593.0}, {"date": "2021-10-14", "close": 4.37, "volume": 700033.0}, {"date": "2021-10-15", "close": 4.43, "volume": 2000196.0}, {"date": "2021-10-18", "close": 4.39, "volume": 855320.0}, {"date": "2021-10-19", "close": 4.37, "volume": 719928.0}, {"date": "2021-10-20", "close": 4.38, "volume": 2176919.0}, {"date": "2021-10-21", "close": 4.35, "volume": 1822900.0}, {"date": "2021-10-22", "close": 4.35, "volume": 932340.0}, {"date": "2021-10-25", "close": 4.31, "volume": 677191.0}, {"date": "2021-10-26", "close": 4.31, "volume": 926798.0}, {"date": "2021-10-27", "close": 4.34, "volume": 1201099.0}, {"date": "2021-10-28", "close": 4.37, "volume": 835702.0}, {"date": "2021-10-29", "close": 4.32, "volume": 1160922.0}, {"date": "2021-11-01", "close": 4.34, "volume": 1459989.0}, {"date": "2021-11-02", "close": 4.32, "volume": 736257.0}, {"date": "2021-11-03", "close": 4.32, "volume": 804814.0}, {"date": "2021-11-04", "close": 4.33, "volume": 775477.0}, {"date": "2021-11-05", "close": 4.35, "volume": 1068728.0}, {"date": "2021-11-08", "close": 4.33, "volume": 1456391.0}, {"date": "2021-11-09", "close": 4.38, "volume": 772538.0}, {"date": "2021-11-10", "close": 4.41, "volume": 1990602.0}, {"date": "2021-11-11", "close": 4.37, "volume": 1260346.0}, {"date": "2021-11-12", "close": 4.33, "volume": 604846.0}, {"date": "2021-11-15", "close": 4.32, "volume": 1076848.0}, {"date": "2021-11-16", "close": 4.25, "volume": 620429.0}, {"date": "2021-11-17", "close": 4.27, "volume": 845398.0}, {"date": "2021-11-18", "close": 4.3, "volume": 1036979.0}, {"date": "2021-11-19", "close": 4.28, "volume": 665272.0}, {"date": "2021-11-22", "close": 4.22, "volume": 1118303.0}, {"date": "2021-11-23", "close": 4.23, "volume": 843289.0}, {"date": "2021-11-24", "close": 4.23, "volume": 1054451.0}, {"date": "2021-11-25", "close": 4.21, "volume": 1038078.0}, {"date": "2021-11-26", "close": 4.19, "volume": 1875222.0}, {"date": "2021-11-29", "close": 4.16, "volume": 876433.0}, {"date": "2021-11-30", "close": 4.31, "volume": 2356813.0}, {"date": "2021-12-01", "close": 4.31, "volume": 1659147.0}, {"date": "2021-12-02", "close": 4.22, "volume": 1662605.0}, {"date": "2021-12-03", "close": 4.24, "volume": 1324550.0}, {"date": "2021-12-06", "close": 4.28, "volume": 1426054.0}, {"date": "2021-12-07", "close": 4.27, "volume": 1477969.0}, {"date": "2021-12-08", "close": 4.3, "volume": 1959201.0}, {"date": "2021-12-09", "close": 4.21, "volume": 1053129.0}, {"date": "2021-12-10", "close": 4.31, "volume": 1492022.0}, {"date": "2021-12-13", "close": 4.26, "volume": 1094588.0}, {"date": "2021-12-14", "close": 4.22, "volume": 1147133.0}, {"date": "2021-12-15", "close": 4.31, "volume": 1451354.0}, {"date": "2021-12-16", "close": 4.26, "volume": 1284311.0}, {"date": "2021-12-17", "close": 4.23, "volume": 2041013.0}, {"date": "2021-12-20", "close": 4.29, "volume": 1768944.0}, {"date": "2021-12-21", "close": 4.33, "volume": 1290227.0}, {"date": "2021-12-22", "close": 4.32, "volume": 1153013.0}, {"date": "2021-12-23", "close": 4.34, "volume": 709605.0}, {"date": "2021-12-24", "close": 4.28, "volume": 587584.0}, {"date": "2021-12-29", "close": 4.32, "volume": 723710.0}, {"date": "2021-12-30", "close": 4.36, "volume": 619999.0}, {"date": "2021-12-31", "close": 4.29, "volume": 474920.0}, {"date": "2022-01-04", "close": 4.32, "volume": 531078.0}, {"date": "2022-01-05", "close": 4.22, "volume": 940524.0}, {"date": "2022-01-06", "close": 4.21, "volume": 1035946.0}, {"date": "2022-01-07", "close": 4.22, "volume": 624418.0}, {"date": "2022-01-10", "close": 4.2, "volume": 941463.0}, {"date": "2022-01-11", "close": 4.18, "volume": 738001.0}, {"date": "2022-01-12", "close": 4.18, "volume": 698779.0}, {"date": "2022-01-13", "close": 4.2, "volume": 893585.0}, {"date": "2022-01-14", "close": 4.19, "volume": 1144644.0}, {"date": "2022-01-17", "close": 4.24, "volume": 772034.0}, {"date": "2022-01-18", "close": 4.33, "volume": 1435585.0}, {"date": "2022-01-19", "close": 4.25, "volume": 900943.0}, {"date": "2022-01-20", "close": 4.21, "volume": 1560230.0}, {"date": "2022-01-21", "close": 4.22, "volume": 1377960.0}, {"date": "2022-01-24", "close": 4.13, "volume": 1218585.0}, {"date": "2022-01-25", "close": 4.1, "volume": 2160405.0}, {"date": "2022-01-27", "close": 4.05, "volume": 1587174.0}, {"date": "2022-01-28", "close": 4.07, "volume": 2238984.0}, {"date": "2022-01-31", "close": 4.06, "volume": 783497.0}, {"date": "2022-02-01", "close": 4.07, "volume": 1386774.0}, {"date": "2022-02-02", "close": 4.1, "volume": 1366380.0}, {"date": "2022-02-03", "close": 4.16, "volume": 1016497.0}, {"date": "2022-02-04", "close": 4.17, "volume": 1067842.0}, {"date": "2022-02-07", "close": 4.16, "volume": 754413.0}, {"date": "2022-02-08", "close": 4.17, "volume": 1086482.0}, {"date": "2022-02-09", "close": 4.17, "volume": 1462347.0}, {"date": "2022-02-10", "close": 4.24, "volume": 1325596.0}, {"date": "2022-02-11", "close": 4.15, "volume": 1061205.0}, {"date": "2022-02-14", "close": 4.11, "volume": 1402788.0}, {"date": "2022-02-15", "close": 4.14, "volume": 897280.0}, {"date": "2022-02-16", "close": 4.17, "volume": 1241650.0}, {"date": "2022-02-17", "close": 4.16, "volume": 1534694.0}, {"date": "2022-02-18", "close": 4.19, "volume": 1031967.0}, {"date": "2022-02-21", "close": 4.3, "volume": 1429039.0}, {"date": "2022-02-22", "close": 4.24, "volume": 1199666.0}, {"date": "2022-02-23", "close": 4.31, "volume": 1171482.0}, {"date": "2022-02-24", "close": 4.3, "volume": 1841825.0}, {"date": "2022-02-25", "close": 4.3, "volume": 1936608.0}, {"date": "2022-02-28", "close": 4.25, "volume": 1866853.0}, {"date": "2022-03-01", "close": 4.33, "volume": 1508690.0}, {"date": "2022-03-02", "close": 4.33, "volume": 941339.0}, {"date": "2022-03-03", "close": 4.36, "volume": 1056135.0}, {"date": "2022-03-04", "close": 4.37, "volume": 1242415.0}, {"date": "2022-03-07", "close": 4.31, "volume": 1940612.0}, {"date": "2022-03-08", "close": 4.3, "volume": 1834971.0}, {"date": "2022-03-09", "close": 4.42, "volume": 2078024.0}, {"date": "2022-03-10", "close": 4.37, "volume": 1576209.0}, {"date": "2022-03-11", "close": 4.32, "volume": 2264173.0}, {"date": "2022-03-14", "close": 4.37, "volume": 1976868.0}, {"date": "2022-03-15", "close": 4.36, "volume": 2632462.0}, {"date": "2022-03-16", "close": 4.44, "volume": 1842529.0}, {"date": "2022-03-17", "close": 4.41, "volume": 2072690.0}, {"date": "2022-03-18", "close": 4.42, "volume": 9520602.0}, {"date": "2022-03-21", "close": 4.45, "volume": 2153301.0}, {"date": "2022-03-22", "close": 4.44, "volume": 1048284.0}, {"date": "2022-03-23", "close": 4.46, "volume": 860943.0}, {"date": "2022-03-24", "close": 4.37, "volume": 1381977.0}, {"date": "2022-03-25", "close": 4.3, "volume": 727303.0}, {"date": "2022-03-28", "close": 4.25, "volume": 1029526.0}, {"date": "2022-03-29", "close": 4.21, "volume": 1111539.0}, {"date": "2022-03-30", "close": 4.27, "volume": 1899196.0}, {"date": "2022-03-31", "close": 4.24, "volume": 1047521.0}, {"date": "2022-04-01", "close": 4.23, "volume": 1059271.0}, {"date": "2022-04-04", "close": 4.31, "volume": 1188058.0}, {"date": "2022-04-05", "close": 4.37, "volume": 2018376.0}, {"date": "2022-04-06", "close": 4.32, "volume": 2209835.0}, {"date": "2022-04-07", "close": 4.4, "volume": 743290.0}, {"date": "2022-04-08", "close": 4.45, "volume": 814152.0}, {"date": "2022-04-11", "close": 4.43, "volume": 499878.0}, {"date": "2022-04-12", "close": 4.38, "volume": 708071.0}, {"date": "2022-04-13", "close": 4.42, "volume": 724491.0}, {"date": "2022-04-14", "close": 4.46, "volume": 750591.0}, {"date": "2022-04-19", "close": 4.43, "volume": 865727.0}, {"date": "2022-04-20", "close": 4.54, "volume": 1679073.0}, {"date": "2022-04-21", "close": 4.51, "volume": 744457.0}, {"date": "2022-04-22", "close": 4.51, "volume": 496101.0}, {"date": "2022-04-26", "close": 4.48, "volume": 528304.0}, {"date": "2022-04-27", "close": 4.51, "volume": 434641.0}, {"date": "2022-04-28", "close": 4.54, "volume": 863649.0}, {"date": "2022-04-29", "close": 4.52, "volume": 830842.0}, {"date": "2022-05-02", "close": 4.49, "volume": 291490.0}, {"date": "2022-05-03", "close": 4.41, "volume": 990822.0}, {"date": "2022-05-04", "close": 4.45, "volume": 462572.0}, {"date": "2022-05-05", "close": 4.5, "volume": 580345.0}, {"date": "2022-05-06", "close": 4.43, "volume": 830389.0}, {"date": "2022-05-09", "close": 4.42, "volume": 835197.0}, {"date": "2022-05-10", "close": 4.34, "volume": 1037164.0}, {"date": "2022-05-11", "close": 4.33, "volume": 1017650.0}, {"date": "2022-05-12", "close": 4.37, "volume": 1145690.0}, {"date": "2022-05-13", "close": 4.49, "volume": 1810120.0}, {"date": "2022-05-16", "close": 4.36, "volume": 1057966.0}, {"date": "2022-05-17", "close": 4.34, "volume": 1064489.0}, {"date": "2022-05-18", "close": 4.33, "volume": 1006451.0}, {"date": "2022-05-19", "close": 4.31, "volume": 688825.0}, {"date": "2022-05-20", "close": 4.34, "volume": 611809.0}, {"date": "2022-05-23", "close": 4.29, "volume": 1169554.0}, {"date": "2022-05-24", "close": 4.33, "volume": 580755.0}, {"date": "2022-05-25", "close": 4.32, "volume": 1363309.0}, {"date": "2022-05-26", "close": 4.34, "volume": 1361457.0}, {"date": "2022-05-27", "close": 4.31, "volume": 547100.0}, {"date": "2022-05-30", "close": 4.33, "volume": 788388.0}, {"date": "2022-05-31", "close": 4.41, "volume": 1705084.0}, {"date": "2022-06-01", "close": 4.38, "volume": 991913.0}, {"date": "2022-06-02", "close": 4.36, "volume": 955360.0}, {"date": "2022-06-03", "close": 4.36, "volume": 713757.0}, {"date": "2022-06-06", "close": 4.33, "volume": 283665.0}, {"date": "2022-06-07", "close": 4.27, "volume": 518330.0}, {"date": "2022-06-08", "close": 4.31, "volume": 611471.0}, {"date": "2022-06-09", "close": 4.31, "volume": 710741.0}, {"date": "2022-06-10", "close": 4.26, "volume": 710863.0}, {"date": "2022-06-14", "close": 4.09, "volume": 1790660.0}, {"date": "2022-06-15", "close": 4.16, "volume": 910556.0}, {"date": "2022-06-16", "close": 4.19, "volume": 756658.0}, {"date": "2022-06-17", "close": 4.17, "volume": 1195501.0}, {"date": "2022-06-20", "close": 4.24, "volume": 591516.0}, {"date": "2022-06-21", "close": 4.28, "volume": 1372739.0}, {"date": "2022-06-22", "close": 4.31, "volume": 832598.0}, {"date": "2022-06-23", "close": 4.34, "volume": 751646.0}, {"date": "2022-06-24", "close": 4.41, "volume": 506354.0}, {"date": "2022-06-27", "close": 4.42, "volume": 476257.0}, {"date": "2022-06-28", "close": 4.36, "volume": 600780.0}, {"date": "2022-06-29", "close": 4.29, "volume": 1451538.0}, {"date": "2022-06-30", "close": 4.33, "volume": 1349454.0}, {"date": "2022-07-01", "close": 4.35, "volume": 891561.0}, {"date": "2022-07-04", "close": 4.41, "volume": 509965.0}, {"date": "2022-07-05", "close": 4.38, "volume": 327793.0}, {"date": "2022-07-06", "close": 4.47, "volume": 619443.0}, {"date": "2022-07-07", "close": 4.44, "volume": 511640.0}, {"date": "2022-07-08", "close": 4.46, "volume": 717058.0}, {"date": "2022-07-11", "close": 4.45, "volume": 494973.0}, {"date": "2022-07-12", "close": 4.53, "volume": 785568.0}, {"date": "2022-07-13", "close": 4.6, "volume": 918769.0}, {"date": "2022-07-14", "close": 4.58, "volume": 617411.0}, {"date": "2022-07-15", "close": 4.6, "volume": 2145382.0}, {"date": "2022-07-18", "close": 4.51, "volume": 881319.0}, {"date": "2022-07-19", "close": 4.55, "volume": 896378.0}, {"date": "2022-07-20", "close": 4.53, "volume": 595022.0}, {"date": "2022-07-21", "close": 4.55, "volume": 538387.0}, {"date": "2022-07-22", "close": 4.47, "volume": 892527.0}, {"date": "2022-07-25", "close": 4.51, "volume": 713626.0}, {"date": "2022-07-26", "close": 4.54, "volume": 877577.0}, {"date": "2022-07-27", "close": 4.51, "volume": 371150.0}, {"date": "2022-07-28", "close": 4.51, "volume": 451384.0}, {"date": "2022-07-29", "close": 4.54, "volume": 764524.0}, {"date": "2022-08-01", "close": 4.6, "volume": 501349.0}, {"date": "2022-08-02", "close": 4.59, "volume": 540231.0}, {"date": "2022-08-03", "close": 4.68, "volume": 678400.0}, {"date": "2022-08-04", "close": 4.64, "volume": 337819.0}, {"date": "2022-08-05", "close": 4.71, "volume": 405335.0}, {"date": "2022-08-08", "close": 4.65, "volume": 713192.0}, {"date": "2022-08-09", "close": 4.6, "volume": 697744.0}, {"date": "2022-08-10", "close": 4.62, "volume": 314155.0}, {"date": "2022-08-11", "close": 4.6, "volume": 449046.0}, {"date": "2022-08-12", "close": 4.65, "volume": 342025.0}, {"date": "2022-08-15", "close": 4.6, "volume": 563582.0}, {"date": "2022-08-16", "close": 4.64, "volume": 517133.0}, {"date": "2022-08-17", "close": 4.71, "volume": 857078.0}, {"date": "2022-08-18", "close": 4.83, "volume": 786672.0}, {"date": "2022-08-19", "close": 4.74, "volume": 279208.0}, {"date": "2022-08-22", "close": 4.76, "volume": 775566.0}, {"date": "2022-08-23", "close": 4.74, "volume": 335623.0}, {"date": "2022-08-24", "close": 4.83, "volume": 557991.0}, {"date": "2022-08-25", "close": 4.78, "volume": 506613.0}, {"date": "2022-08-26", "close": 4.75, "volume": 769643.0}, {"date": "2022-08-29", "close": 4.69, "volume": 1459513.0}, {"date": "2022-08-30", "close": 4.77, "volume": 888445.0}, {"date": "2022-08-31", "close": 4.84, "volume": 1053098.0}, {"date": "2022-09-01", "close": 4.75, "volume": 577826.0}, {"date": "2022-09-02", "close": 4.77, "volume": 693142.0}, {"date": "2022-09-05", "close": 4.84, "volume": 1170584.0}, {"date": "2022-09-06", "close": 4.9, "volume": 1205193.0}, {"date": "2022-09-07", "close": 4.84, "volume": 876938.0}, {"date": "2022-09-08", "close": 4.91, "volume": 861691.0}, {"date": "2022-09-09", "close": 4.87, "volume": 1046050.0}, {"date": "2022-09-12", "close": 4.85, "volume": 1095543.0}, {"date": "2022-09-13", "close": 4.82, "volume": 1105173.0}, {"date": "2022-09-14", "close": 4.75, "volume": 2033618.0}, {"date": "2022-09-15", "close": 4.53, "volume": 1752126.0}, {"date": "2022-09-16", "close": 4.48, "volume": 10160117.0}, {"date": "2022-09-19", "close": 4.46, "volume": 1109245.0}, {"date": "2022-09-20", "close": 4.56, "volume": 991986.0}, {"date": "2022-09-21", "close": 4.56, "volume": 1211000.0}, {"date": "2022-09-23", "close": 4.48, "volume": 1469825.0}, {"date": "2022-09-26", "close": 4.51, "volume": 1195850.0}, {"date": "2022-09-27", "close": 4.47, "volume": 803932.0}, {"date": "2022-09-28", "close": 4.39, "volume": 1719003.0}, {"date": "2022-09-29", "close": 4.48, "volume": 1205412.0}, {"date": "2022-09-30", "close": 4.44, "volume": 1242852.0}, {"date": "2022-10-03", "close": 4.37, "volume": 587662.0}, {"date": "2022-10-04", "close": 4.49, "volume": 1169969.0}, {"date": "2022-10-05", "close": 4.53, "volume": 1274523.0}, {"date": "2022-10-06", "close": 4.49, "volume": 671361.0}, {"date": "2022-10-07", "close": 4.48, "volume": 798210.0}, {"date": "2022-10-10", "close": 4.46, "volume": 379554.0}, {"date": "2022-10-11", "close": 4.53, "volume": 1081717.0}, {"date": "2022-10-12", "close": 4.55, "volume": 902948.0}, {"date": "2022-10-13", "close": 4.54, "volume": 819472.0}, {"date": "2022-10-14", "close": 4.6, "volume": 1303759.0}, {"date": "2022-10-17", "close": 4.55, "volume": 549561.0}, {"date": "2022-10-18", "close": 4.64, "volume": 943383.0}, {"date": "2022-10-19", "close": 4.64, "volume": 634867.0}, {"date": "2022-10-20", "close": 4.63, "volume": 813373.0}, {"date": "2022-10-21", "close": 4.55, "volume": 1782838.0}, {"date": "2022-10-24", "close": 4.59, "volume": 585849.0}, {"date": "2022-10-25", "close": 4.61, "volume": 424956.0}, {"date": "2022-10-26", "close": 4.63, "volume": 899934.0}, {"date": "2022-10-27", "close": 4.59, "volume": 844978.0}, {"date": "2022-10-28", "close": 4.62, "volume": 713500.0}, {"date": "2022-10-31", "close": 4.65, "volume": 1221886.0}, {"date": "2022-11-01", "close": 4.68, "volume": 662370.0}, {"date": "2022-11-02", "close": 4.64, "volume": 881944.0}, {"date": "2022-11-03", "close": 4.64, "volume": 637847.0}, {"date": "2022-11-04", "close": 4.74, "volume": 1437775.0}, {"date": "2022-11-07", "close": 4.74, "volume": 1111859.0}, {"date": "2022-11-08", "close": 4.72, "volume": 725492.0}, {"date": "2022-11-09", "close": 4.75, "volume": 1843300.0}, {"date": "2022-11-10", "close": 4.72, "volume": 1041070.0}, {"date": "2022-11-11", "close": 4.73, "volume": 1086315.0}, {"date": "2022-11-14", "close": 4.65, "volume": 1385621.0}, {"date": "2022-11-15", "close": 4.64, "volume": 1619960.0}, {"date": "2022-11-16", "close": 4.65, "volume": 866205.0}, {"date": "2022-11-17", "close": 4.68, "volume": 828034.0}, {"date": "2022-11-18", "close": 4.72, "volume": 802124.0}, {"date": "2022-11-21", "close": 4.78, "volume": 755373.0}, {"date": "2022-11-22", "close": 4.83, "volume": 756974.0}, {"date": "2022-11-23", "close": 4.85, "volume": 1331500.0}, {"date": "2022-11-24", "close": 4.82, "volume": 996612.0}, {"date": "2022-11-25", "close": 4.84, "volume": 672611.0}, {"date": "2022-11-28", "close": 4.9, "volume": 630315.0}, {"date": "2022-11-29", "close": 4.83, "volume": 879398.0}, {"date": "2022-11-30", "close": 4.78, "volume": 1358620.0}, {"date": "2022-12-01", "close": 4.81, "volume": 1063763.0}, {"date": "2022-12-02", "close": 4.84, "volume": 634483.0}, {"date": "2022-12-05", "close": 4.84, "volume": 461413.0}, {"date": "2022-12-06", "close": 4.9, "volume": 1135846.0}, {"date": "2022-12-07", "close": 4.98, "volume": 1165162.0}, {"date": "2022-12-08", "close": 4.93, "volume": 783766.0}, {"date": "2022-12-09", "close": 4.99, "volume": 1030418.0}, {"date": "2022-12-12", "close": 4.97, "volume": 634793.0}, {"date": "2022-12-13", "close": 4.97, "volume": 1176486.0}, {"date": "2022-12-14", "close": 4.94, "volume": 857175.0}, {"date": "2022-12-15", "close": 4.92, "volume": 961329.0}, {"date": "2022-12-16", "close": 5.05, "volume": 2079402.0}, {"date": "2022-12-19", "close": 5.01, "volume": 443454.0}, {"date": "2022-12-20", "close": 4.98, "volume": 718804.0}, {"date": "2022-12-21", "close": 5.05, "volume": 1076876.0}, {"date": "2022-12-22", "close": 5.03, "volume": 886163.0}, {"date": "2022-12-23", "close": 5.07, "volume": 889369.0}, {"date": "2022-12-28", "close": 5.04, "volume": 455939.0}, {"date": "2022-12-29", "close": 5.07, "volume": 547689.0}, {"date": "2022-12-30", "close": 5.02, "volume": 597067.0}, {"date": "2023-01-03", "close": 4.94, "volume": 459638.0}, {"date": "2023-01-04", "close": 4.94, "volume": 909856.0}, {"date": "2023-01-05", "close": 4.93, "volume": 630717.0}, {"date": "2023-01-06", "close": 4.9, "volume": 474816.0}, {"date": "2023-01-09", "close": 4.91, "volume": 455331.0}, {"date": "2023-01-10", "close": 4.88, "volume": 289225.0}, {"date": "2023-01-11", "close": 4.85, "volume": 665120.0}, {"date": "2023-01-12", "close": 4.83, "volume": 793845.0}, {"date": "2023-01-13", "close": 4.88, "volume": 642458.0}, {"date": "2023-01-16", "close": 4.87, "volume": 639867.0}, {"date": "2023-01-17", "close": 4.86, "volume": 482405.0}, {"date": "2023-01-18", "close": 4.87, "volume": 663755.0}, {"date": "2023-01-19", "close": 4.87, "volume": 657396.0}, {"date": "2023-01-20", "close": 4.83, "volume": 707449.0}, {"date": "2023-01-23", "close": 4.87, "volume": 973870.0}, {"date": "2023-01-24", "close": 4.81, "volume": 1194231.0}, {"date": "2023-01-25", "close": 4.79, "volume": 1255872.0}, {"date": "2023-01-27", "close": 4.78, "volume": 1377662.0}, {"date": "2023-01-30", "close": 4.81, "volume": 692524.0}, {"date": "2023-01-31", "close": 4.8, "volume": 750628.0}, {"date": "2023-02-01", "close": 4.79, "volume": 413488.0}, {"date": "2023-02-02", "close": 4.81, "volume": 1503519.0}, {"date": "2023-02-03", "close": 4.82, "volume": 582569.0}, {"date": "2023-02-06", "close": 4.82, "volume": 374516.0}, {"date": "2023-02-07", "close": 4.81, "volume": 793928.0}, {"date": "2023-02-08", "close": 4.83, "volume": 825078.0}, {"date": "2023-02-09", "close": 4.81, "volume": 886014.0}, {"date": "2023-02-10", "close": 4.83, "volume": 961137.0}, {"date": "2023-02-13", "close": 4.79, "volume": 1254375.0}, {"date": "2023-02-14", "close": 4.82, "volume": 870781.0}, {"date": "2023-02-15", "close": 4.8, "volume": 838133.0}, {"date": "2023-02-16", "close": 4.81, "volume": 745032.0}, {"date": "2023-02-17", "close": 4.83, "volume": 652438.0}, {"date": "2023-02-20", "close": 4.74, "volume": 936502.0}, {"date": "2023-02-21", "close": 4.76, "volume": 686167.0}, {"date": "2023-02-22", "close": 4.54, "volume": 4362490.0}, {"date": "2023-02-23", "close": 4.62, "volume": 1562721.0}, {"date": "2023-02-24", "close": 4.63, "volume": 1070529.0}, {"date": "2023-02-27", "close": 4.62, "volume": 816200.0}, {"date": "2023-02-28", "close": 4.61, "volume": 2728987.0}, {"date": "2023-03-01", "close": 4.59, "volume": 1239759.0}, {"date": "2023-03-02", "close": 4.61, "volume": 1785815.0}, {"date": "2023-03-03", "close": 4.61, "volume": 693376.0}, {"date": "2023-03-06", "close": 4.64, "volume": 1461647.0}, {"date": "2023-03-07", "close": 4.64, "volume": 1555970.0}, {"date": "2023-03-08", "close": 4.59, "volume": 1211009.0}, {"date": "2023-03-09", "close": 4.62, "volume": 2096253.0}, {"date": "2023-03-10", "close": 4.61, "volume": 1435410.0}, {"date": "2023-03-13", "close": 4.57, "volume": 649687.0}, {"date": "2023-03-14", "close": 4.6, "volume": 1832421.0}, {"date": "2023-03-15", "close": 4.66, "volume": 1131796.0}, {"date": "2023-03-16", "close": 4.56, "volume": 2382704.0}, {"date": "2023-03-17", "close": 4.54, "volume": 1060930.0}, {"date": "2023-03-20", "close": 4.58, "volume": 666213.0}, {"date": "2023-03-21", "close": 4.53, "volume": 972795.0}, {"date": "2023-03-22", "close": 4.5, "volume": 857229.0}, {"date": "2023-03-23", "close": 4.54, "volume": 928284.0}, {"date": "2023-03-24", "close": 4.6, "volume": 710647.0}, {"date": "2023-03-27", "close": 4.58, "volume": 661420.0}, {"date": "2023-03-28", "close": 4.62, "volume": 921225.0}, {"date": "2023-03-29", "close": 4.63, "volume": 922631.0}, {"date": "2023-03-30", "close": 4.63, "volume": 696380.0}, {"date": "2023-03-31", "close": 4.69, "volume": 1271684.0}, {"date": "2023-04-03", "close": 4.68, "volume": 686725.0}, {"date": "2023-04-04", "close": 4.68, "volume": 724519.0}, {"date": "2023-04-05", "close": 4.71, "volume": 638404.0}, {"date": "2023-04-06", "close": 4.73, "volume": 630275.0}, {"date": "2023-04-11", "close": 4.74, "volume": 1195902.0}, {"date": "2023-04-12", "close": 4.71, "volume": 915119.0}, {"date": "2023-04-13", "close": 4.72, "volume": 683322.0}, {"date": "2023-04-14", "close": 4.7, "volume": 801291.0}, {"date": "2023-04-17", "close": 4.73, "volume": 519063.0}, {"date": "2023-04-18", "close": 4.7, "volume": 619729.0}, {"date": "2023-04-19", "close": 4.72, "volume": 453363.0}, {"date": "2023-04-20", "close": 4.7, "volume": 757648.0}, {"date": "2023-04-21", "close": 4.68, "volume": 655953.0}, {"date": "2023-04-24", "close": 4.72, "volume": 769523.0}, {"date": "2023-04-26", "close": 4.77, "volume": 759187.0}, {"date": "2023-04-27", "close": 4.77, "volume": 429430.0}, {"date": "2023-04-28", "close": 4.85, "volume": 820962.0}, {"date": "2023-05-01", "close": 4.83, "volume": 530465.0}, {"date": "2023-05-02", "close": 4.8, "volume": 593826.0}, {"date": "2023-05-03", "close": 4.8, "volume": 762530.0}, {"date": "2023-05-04", "close": 4.83, "volume": 571172.0}, {"date": "2023-05-05", "close": 4.85, "volume": 559208.0}, {"date": "2023-05-08", "close": 4.84, "volume": 429510.0}, {"date": "2023-05-09", "close": 4.87, "volume": 823277.0}, {"date": "2023-05-10", "close": 4.88, "volume": 970935.0}, {"date": "2023-05-11", "close": 4.9, "volume": 694465.0}, {"date": "2023-05-12", "close": 4.88, "volume": 474508.0}, {"date": "2023-05-15", "close": 4.86, "volume": 468993.0}, {"date": "2023-05-16", "close": 4.87, "volume": 556282.0}, {"date": "2023-05-17", "close": 4.87, "volume": 466959.0}, {"date": "2023-05-18", "close": 4.91, "volume": 1116447.0}, {"date": "2023-05-19", "close": 4.94, "volume": 933899.0}, {"date": "2023-05-22", "close": 4.95, "volume": 1419421.0}, {"date": "2023-05-23", "close": 4.92, "volume": 610123.0}, {"date": "2023-05-24", "close": 4.9, "volume": 895847.0}, {"date": "2023-05-25", "close": 4.9, "volume": 686638.0}, {"date": "2023-05-26", "close": 4.89, "volume": 773188.0}, {"date": "2023-05-29", "close": 4.88, "volume": 274702.0}, {"date": "2023-05-30", "close": 4.86, "volume": 578213.0}, {"date": "2023-05-31", "close": 4.8, "volume": 1283285.0}, {"date": "2023-06-01", "close": 4.85, "volume": 614636.0}, {"date": "2023-06-02", "close": 4.77, "volume": 638489.0}, {"date": "2023-06-05", "close": 4.77, "volume": 366911.0}, {"date": "2023-06-06", "close": 4.73, "volume": 826492.0}, {"date": "2023-06-07", "close": 4.69, "volume": 810687.0}, {"date": "2023-06-08", "close": 4.67, "volume": 807606.0}, {"date": "2023-06-09", "close": 4.65, "volume": 901108.0}, {"date": "2023-06-13", "close": 4.63, "volume": 594267.0}, {"date": "2023-06-14", "close": 4.65, "volume": 1076396.0}, {"date": "2023-06-15", "close": 4.63, "volume": 849926.0}, {"date": "2023-06-16", "close": 4.62, "volume": 774264.0}, {"date": "2023-06-19", "close": 4.66, "volume": 484916.0}, {"date": "2023-06-20", "close": 4.67, "volume": 675659.0}, {"date": "2023-06-21", "close": 4.64, "volume": 557924.0}, {"date": "2023-06-22", "close": 4.63, "volume": 787710.0}, {"date": "2023-06-23", "close": 4.69, "volume": 815072.0}, {"date": "2023-06-26", "close": 4.69, "volume": 421883.0}, {"date": "2023-06-27", "close": 4.69, "volume": 596311.0}, {"date": "2023-06-28", "close": 4.72, "volume": 382346.0}, {"date": "2023-06-29", "close": 4.67, "volume": 1040180.0}, {"date": "2023-06-30", "close": 4.67, "volume": 727115.0}, {"date": "2023-07-03", "close": 4.72, "volume": 913182.0}, {"date": "2023-07-04", "close": 4.68, "volume": 628861.0}, {"date": "2023-07-05", "close": 4.71, "volume": 813874.0}, {"date": "2023-07-06", "close": 4.67, "volume": 680870.0}, {"date": "2023-07-07", "close": 4.65, "volume": 1073976.0}, {"date": "2023-07-10", "close": 4.61, "volume": 642450.0}, {"date": "2023-07-11", "close": 4.65, "volume": 681056.0}, {"date": "2023-07-12", "close": 4.63, "volume": 1029393.0}, {"date": "2023-07-13", "close": 4.68, "volume": 1013904.0}, {"date": "2023-07-14", "close": 4.7, "volume": 429664.0}, {"date": "2023-07-17", "close": 4.67, "volume": 566598.0}, {"date": "2023-07-18", "close": 4.67, "volume": 556651.0}, {"date": "2023-07-19", "close": 4.67, "volume": 721940.0}, {"date": "2023-07-20", "close": 4.69, "volume": 534967.0}, {"date": "2023-07-21", "close": 4.66, "volume": 312667.0}, {"date": "2023-07-24", "close": 4.69, "volume": 402323.0}, {"date": "2023-07-25", "close": 4.66, "volume": 594658.0}, {"date": "2023-07-26", "close": 4.65, "volume": 843772.0}, {"date": "2023-07-27", "close": 4.73, "volume": 1123739.0}, {"date": "2023-07-28", "close": 4.75, "volume": 748589.0}, {"date": "2023-07-31", "close": 4.79, "volume": 828325.0}, {"date": "2023-08-01", "close": 4.8, "volume": 494866.0}, {"date": "2023-08-02", "close": 4.8, "volume": 990099.0}, {"date": "2023-08-03", "close": 4.81, "volume": 755872.0}, {"date": "2023-08-04", "close": 4.79, "volume": 664078.0}, {"date": "2023-08-07", "close": 4.81, "volume": 285150.0}, {"date": "2023-08-08", "close": 4.79, "volume": 393475.0}, {"date": "2023-08-09", "close": 4.76, "volume": 548633.0}, {"date": "2023-08-10", "close": 4.77, "volume": 876362.0}, {"date": "2023-08-11", "close": 4.76, "volume": 675566.0}, {"date": "2023-08-14", "close": 4.76, "volume": 605955.0}, {"date": "2023-08-15", "close": 4.74, "volume": 409498.0}, {"date": "2023-08-16", "close": 4.73, "volume": 916119.0}, {"date": "2023-08-17", "close": 4.67, "volume": 991540.0}, {"date": "2023-08-18", "close": 4.71, "volume": 913263.0}, {"date": "2023-08-21", "close": 4.64, "volume": 1023726.0}, {"date": "2023-08-22", "close": 4.63, "volume": 697999.0}, {"date": "2023-08-23", "close": 4.67, "volume": 1057065.0}, {"date": "2023-08-24", "close": 4.65, "volume": 819588.0}, {"date": "2023-08-25", "close": 4.63, "volume": 734632.0}, {"date": "2023-08-28", "close": 4.61, "volume": 493300.0}, {"date": "2023-08-29", "close": 4.59, "volume": 503589.0}, {"date": "2023-08-30", "close": 4.61, "volume": 1233539.0}, {"date": "2023-08-31", "close": 4.67, "volume": 1081471.0}, {"date": "2023-09-01", "close": 4.64, "volume": 692575.0}, {"date": "2023-09-04", "close": 4.6, "volume": 562485.0}, {"date": "2023-09-05", "close": 4.59, "volume": 656121.0}, {"date": "2023-09-06", "close": 4.53, "volume": 880488.0}, {"date": "2023-09-07", "close": 4.54, "volume": 1124160.0}, {"date": "2023-09-08", "close": 4.53, "volume": 642220.0}, {"date": "2023-09-11", "close": 4.57, "volume": 904735.0}, {"date": "2023-09-12", "close": 4.54, "volume": 701936.0}, {"date": "2023-09-13", "close": 4.53, "volume": 979657.0}, {"date": "2023-09-14", "close": 4.35, "volume": 877225.0}, {"date": "2023-09-15", "close": 4.42, "volume": 2169522.0}, {"date": "2023-09-18", "close": 4.45, "volume": 690340.0}, {"date": "2023-09-19", "close": 4.39, "volume": 944995.0}, {"date": "2023-09-20", "close": 4.4, "volume": 1014597.0}, {"date": "2023-09-21", "close": 4.38, "volume": 728027.0}, {"date": "2023-09-22", "close": 4.39, "volume": 1170833.0}, {"date": "2023-09-25", "close": 4.43, "volume": 728263.0}, {"date": "2023-09-26", "close": 4.45, "volume": 1023472.0}, {"date": "2023-09-27", "close": 4.47, "volume": 1534673.0}, {"date": "2023-09-28", "close": 4.41, "volume": 1968421.0}, {"date": "2023-09-29", "close": 4.47, "volume": 552187.0}, {"date": "2023-10-02", "close": 4.45, "volume": 955505.0}, {"date": "2023-10-03", "close": 4.4, "volume": 1246193.0}, {"date": "2023-10-04", "close": 4.43, "volume": 1245173.0}, {"date": "2023-10-05", "close": 4.49, "volume": 950380.0}, {"date": "2023-10-06", "close": 4.48, "volume": 851295.0}, {"date": "2023-10-09", "close": 4.51, "volume": 402964.0}, {"date": "2023-10-10", "close": 4.58, "volume": 704306.0}, {"date": "2023-10-11", "close": 4.58, "volume": 1060397.0}, {"date": "2023-10-12", "close": 4.62, "volume": 1056098.0}, {"date": "2023-10-13", "close": 4.62, "volume": 720191.0}, {"date": "2023-10-16", "close": 4.65, "volume": 835266.0}, {"date": "2023-10-17", "close": 4.64, "volume": 1381035.0}, {"date": "2023-10-18", "close": 4.62, "volume": 871422.0}, {"date": "2023-10-19", "close": 4.63, "volume": 747921.0}, {"date": "2023-10-20", "close": 4.58, "volume": 1215763.0}, {"date": "2023-10-23", "close": 4.56, "volume": 261658.0}, {"date": "2023-10-24", "close": 4.52, "volume": 711749.0}, {"date": "2023-10-25", "close": 4.53, "volume": 882365.0}, {"date": "2023-10-26", "close": 4.51, "volume": 972810.0}, {"date": "2023-10-27", "close": 4.5, "volume": 420000.0}, {"date": "2023-10-30", "close": 4.54, "volume": 682273.0}, {"date": "2023-10-31", "close": 4.55, "volume": 881482.0}, {"date": "2023-11-01", "close": 4.6, "volume": 658033.0}, {"date": "2023-11-02", "close": 4.63, "volume": 454833.0}, {"date": "2023-11-03", "close": 4.62, "volume": 610921.0}, {"date": "2023-11-06", "close": 4.64, "volume": 491835.0}, {"date": "2023-11-07", "close": 4.66, "volume": 457290.0}, {"date": "2023-11-08", "close": 4.66, "volume": 447645.0}, {"date": "2023-11-09", "close": 4.69, "volume": 559178.0}, {"date": "2023-11-10", "close": 4.72, "volume": 354926.0}, {"date": "2023-11-13", "close": 4.71, "volume": 399129.0}, {"date": "2023-11-14", "close": 4.67, "volume": 642680.0}, {"date": "2023-11-15", "close": 4.73, "volume": 1193263.0}, {"date": "2023-11-16", "close": 4.69, "volume": 1153886.0}, {"date": "2023-11-17", "close": 4.6, "volume": 576029.0}, {"date": "2023-11-20", "close": 4.64, "volume": 807521.0}, {"date": "2023-11-21", "close": 4.66, "volume": 531536.0}, {"date": "2023-11-22", "close": 4.68, "volume": 595830.0}, {"date": "2023-11-23", "close": 4.69, "volume": 475377.0}, {"date": "2023-11-24", "close": 4.67, "volume": 600390.0}, {"date": "2023-11-27", "close": 4.7, "volume": 465841.0}, {"date": "2023-11-28", "close": 4.7, "volume": 408773.0}, {"date": "2023-11-29", "close": 4.71, "volume": 1268057.0}, {"date": "2023-11-30", "close": 4.79, "volume": 1139509.0}, {"date": "2023-12-01", "close": 4.77, "volume": 531526.0}, {"date": "2023-12-04", "close": 4.77, "volume": 608911.0}, {"date": "2023-12-05", "close": 4.78, "volume": 484841.0}, {"date": "2023-12-06", "close": 4.89, "volume": 1057060.0}, {"date": "2023-12-07", "close": 4.85, "volume": 609905.0}, {"date": "2023-12-08", "close": 4.82, "volume": 514477.0}, {"date": "2023-12-11", "close": 4.82, "volume": 523532.0}, {"date": "2023-12-12", "close": 4.85, "volume": 714955.0}, {"date": "2023-12-13", "close": 4.84, "volume": 437009.0}, {"date": "2023-12-14", "close": 4.84, "volume": 691436.0}, {"date": "2023-12-15", "close": 4.78, "volume": 1209378.0}, {"date": "2023-12-18", "close": 4.72, "volume": 470271.0}, {"date": "2023-12-19", "close": 4.77, "volume": 674836.0}, {"date": "2023-12-20", "close": 4.75, "volume": 900832.0}, {"date": "2023-12-21", "close": 4.75, "volume": 870737.0}, {"date": "2023-12-22", "close": 4.74, "volume": 628969.0}, {"date": "2023-12-27", "close": 4.76, "volume": 696761.0}, {"date": "2023-12-28", "close": 4.8, "volume": 534372.0}, {"date": "2023-12-29", "close": 4.81, "volume": 407430.0}, {"date": "2024-01-02", "close": 4.8, "volume": 202559.0}, {"date": "2024-01-03", "close": 4.75, "volume": 600117.0}, {"date": "2024-01-04", "close": 4.79, "volume": 452365.0}, {"date": "2024-01-05", "close": 4.78, "volume": 539056.0}, {"date": "2024-01-08", "close": 4.8, "volume": 565058.0}, {"date": "2024-01-09", "close": 4.83, "volume": 629779.0}, {"date": "2024-01-10", "close": 4.83, "volume": 661927.0}, {"date": "2024-01-11", "close": 4.83, "volume": 817182.0}, {"date": "2024-01-12", "close": 4.86, "volume": 460430.0}, {"date": "2024-01-15", "close": 4.88, "volume": 208459.0}, {"date": "2024-01-16", "close": 4.86, "volume": 329005.0}, {"date": "2024-01-17", "close": 4.9, "volume": 298661.0}, {"date": "2024-01-18", "close": 4.88, "volume": 377402.0}, {"date": "2024-01-19", "close": 4.88, "volume": 280629.0}, {"date": "2024-01-22", "close": 4.9, "volume": 328882.0}, {"date": "2024-01-23", "close": 4.91, "volume": 502200.0}, {"date": "2024-01-24", "close": 4.93, "volume": 480868.0}, {"date": "2024-01-25", "close": 4.97, "volume": 601626.0}, {"date": "2024-01-29", "close": 4.9, "volume": 648021.0}, {"date": "2024-01-30", "close": 4.93, "volume": 363366.0}, {"date": "2024-01-31", "close": 4.94, "volume": 679209.0}, {"date": "2024-02-01", "close": 4.93, "volume": 688647.0}, {"date": "2024-02-02", "close": 4.97, "volume": 723444.0}, {"date": "2024-02-05", "close": 4.98, "volume": 311617.0}, {"date": "2024-02-06", "close": 4.98, "volume": 231577.0}, {"date": "2024-02-07", "close": 4.91, "volume": 748548.0}, {"date": "2024-02-08", "close": 4.88, "volume": 525392.0}, {"date": "2024-02-09", "close": 4.9, "volume": 744622.0}, {"date": "2024-02-12", "close": 4.88, "volume": 297126.0}, {"date": "2024-02-13", "close": 4.85, "volume": 577272.0}, {"date": "2024-02-14", "close": 4.79, "volume": 919792.0}, {"date": "2024-02-15", "close": 4.83, "volume": 697582.0}, {"date": "2024-02-16", "close": 4.83, "volume": 432354.0}, {"date": "2024-02-19", "close": 4.79, "volume": 453478.0}, {"date": "2024-02-20", "close": 4.78, "volume": 494491.0}, {"date": "2024-02-21", "close": 4.82, "volume": 631490.0}, {"date": "2024-02-22", "close": 4.83, "volume": 607202.0}, {"date": "2024-02-23", "close": 4.86, "volume": 375518.0}, {"date": "2024-02-26", "close": 4.83, "volume": 370001.0}, {"date": "2024-02-27", "close": 4.8, "volume": 518441.0}, {"date": "2024-02-28", "close": 4.81, "volume": 1138040.0}, {"date": "2024-02-29", "close": 4.72, "volume": 797890.0}, {"date": "2024-03-01", "close": 4.7, "volume": 1042550.0}, {"date": "2024-03-04", "close": 4.62, "volume": 748577.0}, {"date": "2024-03-05", "close": 4.66, "volume": 736863.0}, {"date": "2024-03-06", "close": 4.69, "volume": 923936.0}, {"date": "2024-03-07", "close": 4.7, "volume": 820441.0}, {"date": "2024-03-08", "close": 4.69, "volume": 634621.0}, {"date": "2024-03-11", "close": 4.69, "volume": 455248.0}, {"date": "2024-03-12", "close": 4.64, "volume": 613557.0}, {"date": "2024-03-13", "close": 4.62, "volume": 837675.0}, {"date": "2024-03-14", "close": 4.62, "volume": 679545.0}, {"date": "2024-03-15", "close": 4.55, "volume": 1187184.0}, {"date": "2024-03-18", "close": 4.55, "volume": 851188.0}, {"date": "2024-03-19", "close": 4.6, "volume": 796124.0}, {"date": "2024-03-20", "close": 4.63, "volume": 657188.0}, {"date": "2024-03-21", "close": 4.46, "volume": 1372087.0}, {"date": "2024-03-22", "close": 4.42, "volume": 1431806.0}, {"date": "2024-03-25", "close": 4.46, "volume": 564241.0}, {"date": "2024-03-26", "close": 4.39, "volume": 1261542.0}, {"date": "2024-03-27", "close": 4.38, "volume": 604984.0}, {"date": "2024-03-28", "close": 4.37, "volume": 722053.0}, {"date": "2024-04-02", "close": 4.35, "volume": 1162952.0}, {"date": "2024-04-03", "close": 4.35, "volume": 825666.0}, {"date": "2024-04-04", "close": 4.35, "volume": 632143.0}, {"date": "2024-04-05", "close": 4.35, "volume": 902923.0}, {"date": "2024-04-08", "close": 4.35, "volume": 1211744.0}, {"date": "2024-04-09", "close": 4.3, "volume": 1220830.0}, {"date": "2024-04-10", "close": 4.29, "volume": 760619.0}, {"date": "2024-04-11", "close": 4.32, "volume": 634880.0}, {"date": "2024-04-12", "close": 4.31, "volume": 1048556.0}, {"date": "2024-04-15", "close": 4.28, "volume": 551605.0}, {"date": "2024-04-16", "close": 4.28, "volume": 591123.0}, {"date": "2024-04-17", "close": 4.31, "volume": 598511.0}, {"date": "2024-04-18", "close": 4.27, "volume": 715244.0}, {"date": "2024-04-19", "close": 4.27, "volume": 768755.0}, {"date": "2024-04-22", "close": 4.33, "volume": 613232.0}, {"date": "2024-04-23", "close": 4.33, "volume": 799115.0}, {"date": "2024-04-24", "close": 4.32, "volume": 450805.0}, {"date": "2024-04-26", "close": 4.25, "volume": 752435.0}, {"date": "2024-04-29", "close": 4.28, "volume": 516448.0}, {"date": "2024-04-30", "close": 4.33, "volume": 712079.0}, {"date": "2024-05-01", "close": 4.3, "volume": 979237.0}, {"date": "2024-05-02", "close": 4.26, "volume": 1804308.0}, {"date": "2024-05-03", "close": 4.25, "volume": 1035415.0}, {"date": "2024-05-06", "close": 4.07, "volume": 1478205.0}, {"date": "2024-05-07", "close": 4.02, "volume": 1594907.0}, {"date": "2024-05-08", "close": 3.92, "volume": 2028967.0}, {"date": "2024-05-09", "close": 3.92, "volume": 1463002.0}, {"date": "2024-05-10", "close": 3.97, "volume": 819771.0}, {"date": "2024-05-13", "close": 3.96, "volume": 724729.0}, {"date": "2024-05-14", "close": 3.93, "volume": 1192869.0}, {"date": "2024-05-15", "close": 3.84, "volume": 1491173.0}, {"date": "2024-05-16", "close": 3.87, "volume": 1264991.0}, {"date": "2024-05-17", "close": 3.84, "volume": 1342837.0}, {"date": "2024-05-20", "close": 3.85, "volume": 810330.0}, {"date": "2024-05-21", "close": 3.82, "volume": 1820731.0}, {"date": "2024-05-22", "close": 3.89, "volume": 2327253.0}, {"date": "2024-05-23", "close": 3.89, "volume": 663297.0}, {"date": "2024-05-24", "close": 3.81, "volume": 1293305.0}, {"date": "2024-05-27", "close": 3.83, "volume": 659128.0}, {"date": "2024-05-28", "close": 3.79, "volume": 1101259.0}, {"date": "2024-05-29", "close": 3.74, "volume": 1416604.0}, {"date": "2024-05-30", "close": 3.73, "volume": 1023404.0}, {"date": "2024-05-31", "close": 3.8, "volume": 1320489.0}, {"date": "2024-06-03", "close": 3.81, "volume": 1405909.0}, {"date": "2024-06-04", "close": 3.78, "volume": 984226.0}, {"date": "2024-06-05", "close": 3.82, "volume": 1079275.0}, {"date": "2024-06-06", "close": 3.76, "volume": 1345860.0}, {"date": "2024-06-07", "close": 3.78, "volume": 603846.0}, {"date": "2024-06-11", "close": 3.75, "volume": 1365209.0}, {"date": "2024-06-12", "close": 3.74, "volume": 1561609.0}, {"date": "2024-06-13", "close": 3.75, "volume": 864224.0}, {"date": "2024-06-14", "close": 3.76, "volume": 634367.0}, {"date": "2024-06-17", "close": 3.79, "volume": 1868340.0}, {"date": "2024-06-18", "close": 3.74, "volume": 1544808.0}, {"date": "2024-06-19", "close": 3.7, "volume": 1424807.0}, {"date": "2024-06-20", "close": 3.73, "volume": 1036647.0}, {"date": "2024-06-21", "close": 3.76, "volume": 1191688.0}, {"date": "2024-06-24", "close": 3.67, "volume": 875442.0}, {"date": "2024-06-25", "close": 3.71, "volume": 979525.0}, {"date": "2024-06-26", "close": 3.77, "volume": 1461834.0}, {"date": "2024-06-27", "close": 3.8, "volume": 1386489.0}, {"date": "2024-06-28", "close": 3.83, "volume": 868893.0}, {"date": "2024-07-01", "close": 3.75, "volume": 1245321.0}, {"date": "2024-07-02", "close": 3.75, "volume": 760049.0}, {"date": "2024-07-03", "close": 3.75, "volume": 711158.0}, {"date": "2024-07-04", "close": 3.74, "volume": 489749.0}, {"date": "2024-07-05", "close": 3.69, "volume": 438533.0}, {"date": "2024-07-08", "close": 3.69, "volume": 425242.0}, {"date": "2024-07-09", "close": 3.68, "volume": 642690.0}, {"date": "2024-07-10", "close": 3.7, "volume": 1361990.0}, {"date": "2024-07-11", "close": 3.77, "volume": 875735.0}, {"date": "2024-07-12", "close": 3.76, "volume": 763047.0}, {"date": "2024-07-15", "close": 3.77, "volume": 401866.0}, {"date": "2024-07-16", "close": 3.72, "volume": 564486.0}, {"date": "2024-07-17", "close": 3.77, "volume": 730198.0}, {"date": "2024-07-18", "close": 3.76, "volume": 396305.0}, {"date": "2024-07-19", "close": 3.77, "volume": 581977.0}, {"date": "2024-07-22", "close": 3.74, "volume": 473116.0}, {"date": "2024-07-23", "close": 3.76, "volume": 556274.0}, {"date": "2024-07-24", "close": 3.76, "volume": 1003452.0}, {"date": "2024-07-25", "close": 3.73, "volume": 964135.0}, {"date": "2024-07-26", "close": 3.75, "volume": 602459.0}, {"date": "2024-07-29", "close": 3.82, "volume": 702721.0}, {"date": "2024-07-30", "close": 3.83, "volume": 708645.0}, {"date": "2024-07-31", "close": 3.93, "volume": 947567.0}, {"date": "2024-08-01", "close": 4.03, "volume": 1184779.0}, {"date": "2024-08-02", "close": 4.04, "volume": 1719830.0}, {"date": "2024-08-05", "close": 4.02, "volume": 1336637.0}, {"date": "2024-08-06", "close": 3.95, "volume": 840732.0}, {"date": "2024-08-07", "close": 4.03, "volume": 487320.0}, {"date": "2024-08-08", "close": 3.96, "volume": 740790.0}, {"date": "2024-08-09", "close": 3.97, "volume": 429530.0}, {"date": "2024-08-12", "close": 3.95, "volume": 584724.0}, {"date": "2024-08-13", "close": 4.01, "volume": 744441.0}, {"date": "2024-08-14", "close": 3.96, "volume": 1353246.0}, {"date": "2024-08-15", "close": 4.03, "volume": 827432.0}, {"date": "2024-08-16", "close": 4.0, "volume": 560084.0}, {"date": "2024-08-19", "close": 3.98, "volume": 454596.0}, {"date": "2024-08-20", "close": 3.92, "volume": 465223.0}, {"date": "2024-08-21", "close": 3.94, "volume": 691037.0}, {"date": "2024-08-22", "close": 3.92, "volume": 659207.0}, {"date": "2024-08-23", "close": 3.63, "volume": 2410732.0}, {"date": "2024-08-26", "close": 3.51, "volume": 3730861.0}, {"date": "2024-08-27", "close": 3.46, "volume": 1396311.0}, {"date": "2024-08-28", "close": 3.31, "volume": 2850449.0}, {"date": "2024-08-29", "close": 3.42, "volume": 1107591.0}, {"date": "2024-08-30", "close": 3.33, "volume": 3027801.0}, {"date": "2024-09-02", "close": 3.33, "volume": 1230294.0}, {"date": "2024-09-03", "close": 3.31, "volume": 1079321.0}, {"date": "2024-09-04", "close": 3.27, "volume": 1158366.0}, {"date": "2024-09-05", "close": 3.29, "volume": 2142380.0}, {"date": "2024-09-06", "close": 3.26, "volume": 1358543.0}, {"date": "2024-09-09", "close": 3.22, "volume": 1259308.0}, {"date": "2024-09-10", "close": 3.21, "volume": 1801897.0}, {"date": "2024-09-11", "close": 3.2, "volume": 1620784.0}, {"date": "2024-09-12", "close": 3.11, "volume": 1137807.0}, {"date": "2024-09-13", "close": 3.11, "volume": 1165257.0}, {"date": "2024-09-16", "close": 3.11, "volume": 1432303.0}, {"date": "2024-09-17", "close": 3.09, "volume": 2879304.0}, {"date": "2024-09-18", "close": 3.02, "volume": 2480678.0}, {"date": "2024-09-19", "close": 3.02, "volume": 1479325.0}, {"date": "2024-09-20", "close": 3.01, "volume": 5127511.0}, {"date": "2024-09-23", "close": 2.91, "volume": 6216802.0}, {"date": "2024-09-24", "close": 2.91, "volume": 2937791.0}, {"date": "2024-09-25", "close": 2.82, "volume": 9020858.0}, {"date": "2024-09-26", "close": 2.91, "volume": 5989381.0}, {"date": "2024-09-27", "close": 2.86, "volume": 2993826.0}, {"date": "2024-09-30", "close": 2.82, "volume": 2960844.0}, {"date": "2024-10-01", "close": 2.78, "volume": 2295454.0}, {"date": "2024-10-02", "close": 2.8, "volume": 1832530.0}, {"date": "2024-10-03", "close": 2.83, "volume": 1620347.0}, {"date": "2024-10-04", "close": 2.88, "volume": 1998780.0}, {"date": "2024-10-07", "close": 2.85, "volume": 2023125.0}, {"date": "2024-10-08", "close": 2.78, "volume": 2680891.0}, {"date": "2024-10-09", "close": 2.82, "volume": 2057700.0}, {"date": "2024-10-10", "close": 2.76, "volume": 1862750.0}, {"date": "2024-10-11", "close": 2.78, "volume": 2228335.0}, {"date": "2024-10-14", "close": 2.73, "volume": 3304831.0}, {"date": "2024-10-15", "close": 2.74, "volume": 2622450.0}, {"date": "2024-10-16", "close": 2.65, "volume": 3981350.0}, {"date": "2024-10-17", "close": 2.73, "volume": 2772632.0}, {"date": "2024-10-18", "close": 2.76, "volume": 2678787.0}, {"date": "2024-10-21", "close": 2.7, "volume": 2501873.0}, {"date": "2024-10-22", "close": 2.69, "volume": 2018483.0}, {"date": "2024-10-23", "close": 2.72, "volume": 2850771.0}, {"date": "2024-10-24", "close": 2.68, "volume": 3431126.0}, {"date": "2024-10-25", "close": 2.7, "volume": 2412458.0}, {"date": "2024-10-28", "close": 2.69, "volume": 1635730.0}, {"date": "2024-10-29", "close": 2.71, "volume": 1527855.0}, {"date": "2024-10-30", "close": 2.73, "volume": 3654427.0}, {"date": "2024-10-31", "close": 2.65, "volume": 5183580.0}, {"date": "2024-11-01", "close": 2.64, "volume": 2492970.0}, {"date": "2024-11-04", "close": 2.68, "volume": 1939101.0}, {"date": "2024-11-05", "close": 2.67, "volume": 816087.0}, {"date": "2024-11-06", "close": 2.68, "volume": 1644009.0}, {"date": "2024-11-07", "close": 2.68, "volume": 1288942.0}, {"date": "2024-11-08", "close": 2.74, "volume": 1771988.0}, {"date": "2024-11-11", "close": 2.69, "volume": 1473877.0}, {"date": "2024-11-12", "close": 2.75, "volume": 1545698.0}, {"date": "2024-11-13", "close": 2.75, "volume": 1340041.0}, {"date": "2024-11-14", "close": 2.75, "volume": 2881260.0}, {"date": "2024-11-15", "close": 2.74, "volume": 4459520.0}, {"date": "2024-11-18", "close": 2.83, "volume": 2528517.0}, {"date": "2024-11-19", "close": 2.79, "volume": 1880807.0}, {"date": "2024-11-20", "close": 2.73, "volume": 2007363.0}, {"date": "2024-11-21", "close": 2.71, "volume": 2668920.0}, {"date": "2024-11-22", "close": 2.77, "volume": 2393758.0}, {"date": "2024-11-25", "close": 2.74, "volume": 6371694.0}, {"date": "2024-11-26", "close": 2.6, "volume": 7304412.0}, {"date": "2024-11-27", "close": 2.68, "volume": 4785891.0}, {"date": "2024-11-28", "close": 2.67, "volume": 1562356.0}, {"date": "2024-11-29", "close": 2.65, "volume": 1668580.0}, {"date": "2024-12-02", "close": 2.62, "volume": 2720160.0}, {"date": "2024-12-03", "close": 2.64, "volume": 1867795.0}, {"date": "2024-12-04", "close": 2.65, "volume": 2823346.0}, {"date": "2024-12-05", "close": 2.61, "volume": 2318429.0}, {"date": "2024-12-06", "close": 2.64, "volume": 1313574.0}, {"date": "2024-12-09", "close": 2.61, "volume": 1765511.0}, {"date": "2024-12-10", "close": 2.55, "volume": 2245003.0}, {"date": "2024-12-11", "close": 2.55, "volume": 2693365.0}, {"date": "2024-12-12", "close": 2.63, "volume": 2419259.0}, {"date": "2024-12-13", "close": 2.63, "volume": 2236036.0}, {"date": "2024-12-16", "close": 2.65, "volume": 3701065.0}, {"date": "2024-12-17", "close": 2.62, "volume": 2070621.0}, {"date": "2024-12-18", "close": 2.62, "volume": 2182289.0}, {"date": "2024-12-19", "close": 2.58, "volume": 2811899.0}, {"date": "2024-12-20", "close": 2.59, "volume": 12142237.0}, {"date": "2024-12-23", "close": 2.63, "volume": 2503610.0}, {"date": "2024-12-24", "close": 2.63, "volume": 1061622.0}, {"date": "2024-12-27", "close": 2.67, "volume": 1378691.0}, {"date": "2024-12-30", "close": 2.65, "volume": 1018949.0}, {"date": "2024-12-31", "close": 2.69, "volume": 824177.0}, {"date": "2025-01-02", "close": 2.66, "volume": 803292.0}, {"date": "2025-01-03", "close": 2.65, "volume": 1461062.0}, {"date": "2025-01-06", "close": 2.65, "volume": 924896.0}, {"date": "2025-01-07", "close": 2.65, "volume": 1262057.0}, {"date": "2025-01-08", "close": 2.65, "volume": 2044076.0}, {"date": "2025-01-09", "close": 2.66, "volume": 1105561.0}, {"date": "2025-01-10", "close": 2.61, "volume": 1580894.0}, {"date": "2025-01-13", "close": 2.62, "volume": 990580.0}, {"date": "2025-01-14", "close": 2.63, "volume": 1449557.0}, {"date": "2025-01-15", "close": 2.67, "volume": 4774511.0}, {"date": "2025-01-16", "close": 2.68, "volume": 1541650.0}, {"date": "2025-01-17", "close": 2.69, "volume": 1003131.0}, {"date": "2025-01-20", "close": 2.75, "volume": 1130730.0}, {"date": "2025-01-21", "close": 2.76, "volume": 1619734.0}, {"date": "2025-01-22", "close": 2.71, "volume": 1818424.0}, {"date": "2025-01-23", "close": 2.67, "volume": 1275873.0}, {"date": "2025-01-24", "close": 2.63, "volume": 1860045.0}, {"date": "2025-01-28", "close": 2.61, "volume": 801682.0}, {"date": "2025-01-29", "close": 2.65, "volume": 683514.0}, {"date": "2025-01-30", "close": 2.66, "volume": 1421796.0}, {"date": "2025-01-31", "close": 2.63, "volume": 1324846.0}, {"date": "2025-02-03", "close": 2.58, "volume": 1990632.0}, {"date": "2025-02-04", "close": 2.62, "volume": 1109295.0}, {"date": "2025-02-05", "close": 2.63, "volume": 1052284.0}, {"date": "2025-02-06", "close": 2.63, "volume": 897404.0}, {"date": "2025-02-07", "close": 2.62, "volume": 1821052.0}, {"date": "2025-02-10", "close": 2.64, "volume": 959925.0}, {"date": "2025-02-11", "close": 2.6, "volume": 2137931.0}, {"date": "2025-02-12", "close": 2.57, "volume": 2872060.0}, {"date": "2025-02-13", "close": 2.58, "volume": 1952070.0}, {"date": "2025-02-14", "close": 2.63, "volume": 1853334.0}, {"date": "2025-02-17", "close": 2.67, "volume": 1114782.0}, {"date": "2025-02-18", "close": 2.63, "volume": 1148713.0}, {"date": "2025-02-19", "close": 2.64, "volume": 1230435.0}, {"date": "2025-02-20", "close": 2.64, "volume": 2245572.0}, {"date": "2025-02-21", "close": 2.13, "volume": 15379988.0}, {"date": "2025-02-24", "close": 2.13, "volume": 3910119.0}, {"date": "2025-02-25", "close": 2.06, "volume": 5253198.0}, {"date": "2025-02-26", "close": 2.05, "volume": 2392971.0}, {"date": "2025-02-27", "close": 2.06, "volume": 2714889.0}, {"date": "2025-02-28", "close": 2.05, "volume": 1680463.0}, {"date": "2025-03-03", "close": 2.05, "volume": 2116324.0}, {"date": "2025-03-04", "close": 2.06, "volume": 1579000.0}, {"date": "2025-03-05", "close": 2.04, "volume": 2191135.0}, {"date": "2025-03-06", "close": 2.04, "volume": 3674810.0}, {"date": "2025-03-07", "close": 2.01, "volume": 3901654.0}, {"date": "2025-03-10", "close": 2.03, "volume": 1900957.0}, {"date": "2025-03-11", "close": 2.03, "volume": 2262700.0}, {"date": "2025-03-12", "close": 2.05, "volume": 4425593.0}, {"date": "2025-03-13", "close": 1.995, "volume": 3143917.0}, {"date": "2025-03-14", "close": 1.95, "volume": 4667563.0}, {"date": "2025-03-17", "close": 1.88, "volume": 8864932.0}, {"date": "2025-03-18", "close": 1.925, "volume": 6387740.0}, {"date": "2025-03-19", "close": 1.905, "volume": 3152504.0}, {"date": "2025-03-20", "close": 1.81, "volume": 5252380.0}, {"date": "2025-03-21", "close": 1.815, "volume": 4863633.0}, {"date": "2025-03-24", "close": 1.8, "volume": 2085241.0}, {"date": "2025-03-25", "close": 1.845, "volume": 3507401.0}, {"date": "2025-03-26", "close": 1.895, "volume": 2890867.0}, {"date": "2025-03-27", "close": 1.875, "volume": 1638064.0}, {"date": "2025-03-28", "close": 1.89, "volume": 1181425.0}, {"date": "2025-03-31", "close": 1.87, "volume": 2514368.0}, {"date": "2025-04-01", "close": 1.89, "volume": 1690744.0}, {"date": "2025-04-02", "close": 1.86, "volume": 1478085.0}, {"date": "2025-04-03", "close": 1.9, "volume": 1585745.0}, {"date": "2025-04-04", "close": 1.91, "volume": 1500073.0}, {"date": "2025-04-07", "close": 1.89, "volume": 2670855.0}, {"date": "2025-04-08", "close": 1.92, "volume": 1736191.0}, {"date": "2025-04-09", "close": 1.875, "volume": 1539972.0}, {"date": "2025-04-10", "close": 1.92, "volume": 1988503.0}, {"date": "2025-04-11", "close": 1.905, "volume": 1332741.0}, {"date": "2025-04-14", "close": 1.9, "volume": 1610457.0}, {"date": "2025-04-15", "close": 1.895, "volume": 1404596.0}, {"date": "2025-04-16", "close": 1.905, "volume": 1812371.0}, {"date": "2025-04-17", "close": 1.955, "volume": 1515904.0}, {"date": "2025-04-22", "close": 1.895, "volume": 1874961.0}, {"date": "2025-04-23", "close": 1.945, "volume": 1659629.0}, {"date": "2025-04-24", "close": 1.96, "volume": 1040729.0}, {"date": "2025-04-28", "close": 1.955, "volume": 1119152.0}, {"date": "2025-04-29", "close": 1.945, "volume": 1616067.0}, {"date": "2025-04-30", "close": 1.925, "volume": 1480471.0}, {"date": "2025-05-01", "close": 1.95, "volume": 1343826.0}, {"date": "2025-05-02", "close": 1.955, "volume": 1419514.0}, {"date": "2025-05-05", "close": 1.93, "volume": 897814.0}, {"date": "2025-05-06", "close": 1.93, "volume": 1046982.0}, {"date": "2025-05-07", "close": 1.99, "volume": 2440390.0}, {"date": "2025-05-08", "close": 2.03, "volume": 1092851.0}, {"date": "2025-05-09", "close": 2.02, "volume": 681180.0}, {"date": "2025-05-12", "close": 2.04, "volume": 885390.0}, {"date": "2025-05-13", "close": 2.04, "volume": 726254.0}, {"date": "2025-05-14", "close": 2.04, "volume": 1306634.0}, {"date": "2025-05-15", "close": 2.03, "volume": 1054240.0}, {"date": "2025-05-16", "close": 2.03, "volume": 853218.0}, {"date": "2025-05-19", "close": 2.01, "volume": 1632901.0}, {"date": "2025-05-20", "close": 2.07, "volume": 1534314.0}, {"date": "2025-05-21", "close": 2.07, "volume": 793053.0}, {"date": "2025-05-22", "close": 2.05, "volume": 1013733.0}, {"date": "2025-05-23", "close": 2.07, "volume": 1156978.0}, {"date": "2025-05-26", "close": 2.06, "volume": 683120.0}, {"date": "2025-05-27", "close": 2.08, "volume": 864409.0}, {"date": "2025-05-28", "close": 2.08, "volume": 1656918.0}, {"date": "2025-05-29", "close": 2.06, "volume": 1601683.0}, {"date": "2025-05-30", "close": 2.08, "volume": 1456741.0}, {"date": "2025-06-02", "close": 2.05, "volume": 1446002.0}, {"date": "2025-06-03", "close": 2.06, "volume": 1270568.0}, {"date": "2025-06-04", "close": 2.09, "volume": 2372513.0}, {"date": "2025-06-05", "close": 2.09, "volume": 1786034.0}, {"date": "2025-06-06", "close": 2.1, "volume": 1606157.0}, {"date": "2025-06-10", "close": 2.11, "volume": 1523010.0}, {"date": "2025-06-11", "close": 2.17, "volume": 2114456.0}, {"date": "2025-06-12", "close": 2.16, "volume": 1615253.0}, {"date": "2025-06-13", "close": 2.15, "volume": 1836503.0}, {"date": "2025-06-16", "close": 2.14, "volume": 1164909.0}, {"date": "2025-06-17", "close": 2.17, "volume": 1149254.0}, {"date": "2025-06-18", "close": 2.17, "volume": 793783.0}, {"date": "2025-06-19", "close": 2.14, "volume": 2061116.0}, {"date": "2025-06-20", "close": 2.14, "volume": 1556320.0}, {"date": "2025-06-23", "close": 2.14, "volume": 1685156.0}, {"date": "2025-06-24", "close": 2.15, "volume": 978864.0}, {"date": "2025-06-25", "close": 2.17, "volume": 1415994.0}, {"date": "2025-06-26", "close": 2.18, "volume": 1714266.0}, {"date": "2025-06-27", "close": 2.23, "volume": 1202923.0}, {"date": "2025-06-30", "close": 2.25, "volume": 1356283.0}, {"date": "2025-07-01", "close": 2.28, "volume": 1027996.0}, {"date": "2025-07-02", "close": 2.28, "volume": 1154865.0}, {"date": "2025-07-03", "close": 2.3, "volume": 1080239.0}, {"date": "2025-07-04", "close": 2.28, "volume": 619003.0}, {"date": "2025-07-07", "close": 2.31, "volume": 1050148.0}, {"date": "2025-07-08", "close": 2.29, "volume": 607153.0}, {"date": "2025-07-09", "close": 2.31, "volume": 773992.0}, {"date": "2025-07-10", "close": 2.34, "volume": 958627.0}, {"date": "2025-07-11", "close": 2.32, "volume": 848233.0}, {"date": "2025-07-14", "close": 2.31, "volume": 1193714.0}, {"date": "2025-07-15", "close": 2.37, "volume": 1218158.0}, {"date": "2025-07-16", "close": 2.4, "volume": 1462995.0}, {"date": "2025-07-17", "close": 2.37, "volume": 1522770.0}, {"date": "2025-07-18", "close": 2.33, "volume": 1241926.0}, {"date": "2025-07-21", "close": 2.36, "volume": 1031049.0}, {"date": "2025-07-22", "close": 2.32, "volume": 1478616.0}, {"date": "2025-07-23", "close": 2.3, "volume": 2312515.0}, {"date": "2025-07-24", "close": 2.27, "volume": 1542213.0}, {"date": "2025-07-25", "close": 2.28, "volume": 781673.0}, {"date": "2025-07-28", "close": 2.29, "volume": 1243788.0}, {"date": "2025-07-29", "close": 2.27, "volume": 2428115.0}, {"date": "2025-07-30", "close": 2.24, "volume": 1303355.0}, {"date": "2025-07-31", "close": 2.23, "volume": 2371079.0}, {"date": "2025-08-01", "close": 2.24, "volume": 914897.0}, {"date": "2025-08-04", "close": 2.23, "volume": 1126768.0}, {"date": "2025-08-05", "close": 2.27, "volume": 1355244.0}, {"date": "2025-08-06", "close": 2.3, "volume": 1648965.0}, {"date": "2025-08-07", "close": 2.33, "volume": 1072613.0}, {"date": "2025-08-08", "close": 2.37, "volume": 1736163.0}, {"date": "2025-08-11", "close": 2.37, "volume": 949336.0}, {"date": "2025-08-12", "close": 2.31, "volume": 1385312.0}, {"date": "2025-08-13", "close": 2.31, "volume": 1040028.0}, {"date": "2025-08-14", "close": 2.28, "volume": 1378924.0}, {"date": "2025-08-15", "close": 2.29, "volume": 761208.0}, {"date": "2025-08-18", "close": 2.31, "volume": 1516745.0}, {"date": "2025-08-19", "close": 2.3, "volume": 1609460.0}, {"date": "2025-08-20", "close": 2.37, "volume": 5692545.0}, {"date": "2025-08-21", "close": 2.32, "volume": 3564908.0}, {"date": "2025-08-22", "close": 2.34, "volume": 4048638.0}, {"date": "2025-08-25", "close": 2.31, "volume": 2052995.0}, {"date": "2025-08-26", "close": 2.26, "volume": 3576113.0}, {"date": "2025-08-27", "close": 2.28, "volume": 1667281.0}, {"date": "2025-08-28", "close": 2.3, "volume": 1268543.0}, {"date": "2025-08-29", "close": 2.32, "volume": 2268526.0}, {"date": "2025-09-01", "close": 2.37, "volume": 1749060.0}, {"date": "2025-09-02", "close": 2.34, "volume": 2191887.0}, {"date": "2025-09-03", "close": 2.3, "volume": 2454866.0}, {"date": "2025-09-04", "close": 2.29, "volume": 2533702.0}, {"date": "2025-09-05", "close": 2.3, "volume": 1508319.0}, {"date": "2025-09-08", "close": 2.34, "volume": 1717876.0}, {"date": "2025-09-09", "close": 2.24, "volume": 2387766.0}, {"date": "2025-09-10", "close": 2.25, "volume": 1803141.0}, {"date": "2025-09-11", "close": 2.18, "volume": 2690130.0}, {"date": "2025-09-12", "close": 2.11, "volume": 2539031.0}, {"date": "2025-09-15", "close": 2.1, "volume": 2320569.0}, {"date": "2025-09-16", "close": 2.1, "volume": 2245239.0}, {"date": "2025-09-17", "close": 2.1, "volume": 1584123.0}, {"date": "2025-09-18", "close": 2.09, "volume": 1135844.0}, {"date": "2025-09-19", "close": 2.11, "volume": 5986304.0}, {"date": "2025-09-22", "close": 2.09, "volume": 1049125.0}, {"date": "2025-09-23", "close": 2.11, "volume": 1682358.0}, {"date": "2025-09-24", "close": 2.08, "volume": 1645028.0}, {"date": "2025-09-25", "close": 2.07, "volume": 1568859.0}, {"date": "2025-09-26", "close": 2.07, "volume": 1219074.0}, {"date": "2025-09-29", "close": 2.08, "volume": 1247633.0}, {"date": "2025-09-30", "close": 2.06, "volume": 790183.0}, {"date": "2025-10-01", "close": 2.05, "volume": 1193785.0}, {"date": "2025-10-02", "close": 2.07, "volume": 2451174.0}, {"date": "2025-10-03", "close": 2.08, "volume": 1071742.0}, {"date": "2025-10-06", "close": 2.08, "volume": 787510.0}, {"date": "2025-10-07", "close": 2.08, "volume": 1586196.0}, {"date": "2025-10-08", "close": 2.1, "volume": 1450284.0}, {"date": "2025-10-09", "close": 2.11, "volume": 6846087.0}, {"date": "2025-10-10", "close": 2.15, "volume": 715513.0}, {"date": "2025-10-13", "close": 2.12, "volume": 1020418.0}, {"date": "2025-10-14", "close": 2.1, "volume": 1886400.0}, {"date": "2025-10-15", "close": 2.1, "volume": 1077830.0}, {"date": "2025-10-16", "close": 2.12, "volume": 1192008.0}, {"date": "2025-10-17", "close": 2.09, "volume": 1372620.0}, {"date": "2025-10-20", "close": 2.1, "volume": 1092609.0}, {"date": "2025-10-21", "close": 2.1, "volume": 785382.0}, {"date": "2025-10-22", "close": 2.14, "volume": 1266248.0}, {"date": "2025-10-23", "close": 2.13, "volume": 706187.0}, {"date": "2025-10-24", "close": 2.12, "volume": 640599.0}, {"date": "2025-10-27", "close": 2.12, "volume": 522910.0}, {"date": "2025-10-28", "close": 2.11, "volume": 924370.0}, {"date": "2025-10-29", "close": 2.12, "volume": 682275.0}, {"date": "2025-10-30", "close": 2.11, "volume": 712270.0}, {"date": "2025-10-31", "close": 2.14, "volume": 508122.0}, {"date": "2025-11-03", "close": 2.15, "volume": 668476.0}, {"date": "2025-11-04", "close": 2.09, "volume": 3542206.0}, {"date": "2025-11-05", "close": 2.07, "volume": 1023804.0}, {"date": "2025-11-06", "close": 2.03, "volume": 1388842.0}, {"date": "2025-11-07", "close": 2.01, "volume": 1971592.0}, {"date": "2025-11-10", "close": 2.0, "volume": 1199807.0}, {"date": "2025-11-11", "close": 1.98, "volume": 1945459.0}, {"date": "2025-11-12", "close": 2.0, "volume": 734265.0}, {"date": "2025-11-13", "close": 1.98, "volume": 681054.0}, {"date": "2025-11-14", "close": 1.985, "volume": 709776.0}, {"date": "2025-11-17", "close": 1.985, "volume": 1403073.0}, {"date": "2025-11-18", "close": 1.935, "volume": 1779189.0}, {"date": "2025-11-19", "close": 1.95, "volume": 1196915.0}, {"date": "2025-11-20", "close": 1.94, "volume": 1353001.0}, {"date": "2025-11-21", "close": 1.95, "volume": 934828.0}, {"date": "2025-11-24", "close": 1.96, "volume": 2341770.0}, {"date": "2025-11-25", "close": 1.965, "volume": 612875.0}, {"date": "2025-11-26", "close": 1.975, "volume": 1293003.0}, {"date": "2025-11-27", "close": 1.96, "volume": 1109805.0}, {"date": "2025-11-28", "close": 1.99, "volume": 652368.0}, {"date": "2025-12-01", "close": 2.01, "volume": 1411361.0}, {"date": "2025-12-02", "close": 2.01, "volume": 743204.0}, {"date": "2025-12-03", "close": 2.02, "volume": 1238388.0}, {"date": "2025-12-04", "close": 2.01, "volume": 753109.0}, {"date": "2025-12-05", "close": 1.975, "volume": 834507.0}, {"date": "2025-12-08", "close": 2.0, "volume": 619312.0}, {"date": "2025-12-09", "close": 1.98, "volume": 746125.0}, {"date": "2025-12-10", "close": 1.965, "volume": 837759.0}, {"date": "2025-12-11", "close": 1.975, "volume": 1037561.0}, {"date": "2025-12-12", "close": 1.965, "volume": 724053.0}, {"date": "2025-12-15", "close": 1.97, "volume": 707124.0}, {"date": "2025-12-16", "close": 2.0, "volume": 777783.0}, {"date": "2025-12-17", "close": 1.965, "volume": 1002967.0}, {"date": "2025-12-18", "close": 1.955, "volume": 998740.0}, {"date": "2025-12-19", "close": 1.945, "volume": 649081.0}, {"date": "2025-12-22", "close": 1.945, "volume": 1081924.0}, {"date": "2025-12-23", "close": 1.95, "volume": 626950.0}, {"date": "2025-12-24", "close": 1.965, "volume": 242164.0}, {"date": "2025-12-29", "close": 1.955, "volume": 631127.0}, {"date": "2025-12-30", "close": 1.95, "volume": 410932.0}, {"date": "2025-12-31", "close": 1.95, "volume": 470537.0}, {"date": "2026-01-02", "close": 1.955, "volume": 637950.0}, {"date": "2026-01-05", "close": 1.95, "volume": 963216.0}, {"date": "2026-01-06", "close": 1.95, "volume": 597217.0}, {"date": "2026-01-07", "close": 1.96, "volume": 808309.0}, {"date": "2026-01-08", "close": 1.975, "volume": 697517.0}, {"date": "2026-01-09", "close": 1.98, "volume": 609990.0}, {"date": "2026-01-12", "close": 1.965, "volume": 466241.0}, {"date": "2026-01-13", "close": 1.955, "volume": 779516.0}, {"date": "2026-01-14", "close": 1.98, "volume": 1010849.0}, {"date": "2026-01-15", "close": 2.01, "volume": 731111.0}, {"date": "2026-01-16", "close": 2.01, "volume": 786077.0}, {"date": "2026-01-19", "close": 1.99, "volume": 762509.0}, {"date": "2026-01-20", "close": 1.955, "volume": 1019389.0}, {"date": "2026-01-21", "close": 1.94, "volume": 982746.0}, {"date": "2026-01-22", "close": 1.945, "volume": 641936.0}, {"date": "2026-01-23", "close": 1.925, "volume": 1181184.0}, {"date": "2026-01-27", "close": 1.955, "volume": 1165038.0}, {"date": "2026-01-28", "close": 1.92, "volume": 1638573.0}, {"date": "2026-01-29", "close": 1.935, "volume": 884722.0}, {"date": "2026-01-30", "close": 1.96, "volume": 1826757.0}, {"date": "2026-02-02", "close": 1.95, "volume": 2097730.0}, {"date": "2026-02-03", "close": 1.935, "volume": 896933.0}, {"date": "2026-02-04", "close": 1.915, "volume": 1229350.0}, {"date": "2026-02-05", "close": 1.925, "volume": 1381570.0}, {"date": "2026-02-06", "close": 1.9, "volume": 1236762.0}, {"date": "2026-02-09", "close": 1.875, "volume": 1776860.0}, {"date": "2026-02-10", "close": 1.87, "volume": 2800338.0}, {"date": "2026-02-11", "close": 1.87, "volume": 949197.0}, {"date": "2026-02-12", "close": 1.855, "volume": 1528487.0}, {"date": "2026-02-13", "close": 1.82, "volume": 902451.0}, {"date": "2026-02-16", "close": 1.83, "volume": 1802274.0}, {"date": "2026-02-17", "close": 1.84, "volume": 1252117.0}, {"date": "2026-02-18", "close": 1.795, "volume": 3703824.0}, {"date": "2026-02-19", "close": 1.835, "volume": 3737429.0}, {"date": "2026-02-20", "close": 1.855, "volume": 2114551.0}, {"date": "2026-02-23", "close": 1.85, "volume": 1741969.0}, {"date": "2026-02-24", "close": 1.885, "volume": 2782630.0}, {"date": "2026-02-25", "close": 1.9, "volume": 1661204.0}, {"date": "2026-02-26", "close": 1.905, "volume": 1106486.0}, {"date": "2026-02-27", "close": 1.92, "volume": 1574774.0}, {"date": "2026-03-02", "close": 1.935, "volume": 1459046.0}, {"date": "2026-03-03", "close": 1.895, "volume": 1487686.0}, {"date": "2026-03-04", "close": 1.915, "volume": 1517520.0}, {"date": "2026-03-05", "close": 1.925, "volume": 1107462.0}, {"date": "2026-03-06", "close": 1.93, "volume": 1621483.0}, {"date": "2026-03-09", "close": 1.905, "volume": 1259250.0}, {"date": "2026-03-10", "close": 1.875, "volume": 1565787.0}, {"date": "2026-03-11", "close": 1.875, "volume": 1584709.0}, {"date": "2026-03-12", "close": 1.875, "volume": 2171564.0}, {"date": "2026-03-13", "close": 1.86, "volume": 1402807.0}, {"date": "2026-03-16", "close": 1.895, "volume": 1759919.0}, {"date": "2026-03-17", "close": 1.89, "volume": 1143562.0}, {"date": "2026-03-18", "close": 1.89, "volume": 2172964.0}, {"date": "2026-03-19", "close": 1.78, "volume": 2684185.0}, {"date": "2026-03-20", "close": 1.745, "volume": 3283355.0}, {"date": "2026-03-23", "close": 1.76, "volume": 1466965.0}, {"date": "2026-03-24", "close": 1.76, "volume": 1078296.0}, {"date": "2026-03-25", "close": 1.74, "volume": 3936729.0}, {"date": "2026-03-26", "close": 1.74, "volume": 1401886.0}, {"date": "2026-03-27", "close": 1.73, "volume": 1350769.0}, {"date": "2026-03-30", "close": 1.72, "volume": 3369866.0}, {"date": "2026-03-31", "close": 1.725, "volume": 1981500.0}, {"date": "2026-04-01", "close": 1.715, "volume": 1201782.0}, {"date": "2026-04-02", "close": 1.73, "volume": 2005126.0}, {"date": "2026-04-07", "close": 1.765, "volume": 1358798.0}, {"date": "2026-04-08", "close": 1.8, "volume": 1400760.0}, {"date": "2026-04-09", "close": 1.8, "volume": 864877.0}, {"date": "2026-04-10", "close": 1.795, "volume": 812907.0}, {"date": "2026-04-13", "close": 1.795, "volume": 695902.0}, {"date": "2026-04-14", "close": 1.785, "volume": 639293.0}, {"date": "2026-04-15", "close": 1.775, "volume": 1007014.0}, {"date": "2026-04-16", "close": 1.74, "volume": 1969939.0}, {"date": "2026-04-17", "close": 1.75, "volume": 1166165.0}, {"date": "2026-04-20", "close": 1.74, "volume": 2062703.0}, {"date": "2026-04-21", "close": 1.73, "volume": 892415.0}, {"date": "2026-04-22", "close": 1.715, "volume": 460489.0}, {"date": "2026-04-23", "close": 1.71, "volume": 981209.0}, {"date": "2026-04-24", "close": 1.72, "volume": 972166.0}, {"date": "2026-04-27", "close": 1.7, "volume": 756302.0}, {"date": "2026-04-28", "close": 1.7, "volume": 1521614.0}, {"date": "2026-04-29", "close": 1.675, "volume": 916140.0}, {"date": "2026-04-30", "close": 1.7, "volume": 1291598.0}, {"date": "2026-05-01", "close": 1.705, "volume": 796968.0}, {"date": "2026-05-04", "close": 1.7, "volume": 1061853.0}, {"date": "2026-05-05", "close": 1.725, "volume": 634349.0}, {"date": "2026-05-06", "close": 1.705, "volume": 1416113.0}, {"date": "2026-05-07", "close": 1.71, "volume": 1175061.0}, {"date": "2026-05-08", "close": 1.73, "volume": 965218.0}, {"date": "2026-05-11", "close": 1.735, "volume": 1139164.0}, {"date": "2026-05-12", "close": 1.7, "volume": 744194.0}, {"date": "2026-05-13", "close": 1.645, "volume": 1704287.0}, {"date": "2026-05-14", "close": 1.645, "volume": 1068166.0}, {"date": "2026-05-15", "close": 1.645, "volume": 1246878.0}, {"date": "2026-05-18", "close": 1.63, "volume": 1169514.0}, {"date": "2026-05-19", "close": 1.655, "volume": 746662.0}, {"date": "2026-05-20", "close": 1.61, "volume": 1572261.0}, {"date": "2026-05-21", "close": 1.625, "volume": 1615145.0}, {"date": "2026-05-22", "close": 1.64, "volume": 1570707.0}, {"date": "2026-05-25", "close": 1.625, "volume": 1021961.0}, {"date": "2026-05-26", "close": 1.605, "volume": 879880.0}, {"date": "2026-05-27", "close": 1.58, "volume": 1104185.0}, {"date": "2026-05-28", "close": 1.615, "volume": 962850.0}, {"date": "2026-05-29", "close": 1.625, "volume": 1418996.0}, {"date": "2026-06-01", "close": 1.61, "volume": 1001751.0}, {"date": "2026-06-02", "close": 1.565, "volume": 1820229.0}, {"date": "2026-06-03", "close": 1.555, "volume": 2125137.0}, {"date": "2026-06-04", "close": 1.52, "volume": 1738577.0}, {"date": "2026-06-05", "close": 1.53, "volume": 2464587.0}, {"date": "2026-06-09", "close": 1.525, "volume": 1218468.0}, {"date": "2026-06-10", "close": 1.56, "volume": 3104584.0}, {"date": "2026-06-11", "close": 1.575, "volume": 2136630.0}, {"date": "2026-06-12", "close": 1.6, "volume": 1869289.0}, {"date": "2026-06-15", "close": 1.6, "volume": 2340595.0}, {"date": "2026-06-16", "close": 1.56, "volume": 1367839.0}, {"date": "2026-06-17", "close": 1.57, "volume": 1896450.0}, {"date": "2026-06-18", "close": 1.545, "volume": 1482154.0}, {"date": "2026-06-19", "close": 1.505, "volume": 3850257.0}, {"date": "2026-06-22", "close": 1.49, "volume": 1201942.0}, {"date": "2026-06-23", "close": 1.48, "volume": 1364854.0}, {"date": "2026-06-24", "close": 1.45, "volume": 3791200.0}, {"date": "2026-06-25", "close": 1.515, "volume": 2650391.0}, {"date": "2026-06-26", "close": 1.535, "volume": 1654354.0}, {"date": "2026-06-29", "close": 1.54, "volume": 1887236.0}, {"date": "2026-06-30", "close": 1.54, "volume": 1546446.0}, {"date": "2026-07-01", "close": 1.57, "volume": 1417125.0}, {"date": "2026-07-02", "close": 1.53, "volume": 1829281.0}, {"date": "2026-07-03", "close": 1.515, "volume": 694001.0}, {"date": "2026-07-06", "close": 1.53, "volume": 1476298.0}, {"date": "2026-07-07", "close": 1.525, "volume": 818457.0}, {"date": "2026-07-08", "close": 1.52, "volume": 1250434.0}, {"date": "2026-07-09", "close": 1.53, "volume": 1415705.0}, {"date": "2026-07-10", "close": 1.55, "volume": 693154.0}, {"date": "2026-07-13", "close": 1.57, "volume": 3185237.0}, {"date": "2026-07-14", "close": 1.585, "volume": 1368008.0}, {"date": "2026-07-15", "close": 1.55, "volume": 889737.0}, {"date": "2026-07-16", "close": 1.555, "volume": 1216428.0}, {"date": "2026-07-17", "close": 1.53, "volume": 1879956.0}, {"date": "2026-07-20", "close": 1.56, "volume": 2328474.0}, {"date": "2026-07-21", "close": 1.535, "volume": 731295.0}, {"date": "2026-07-22", "close": 1.545, "volume": 1087781.0}, {"date": "2026-07-23", "close": 1.535, "volume": 956670.0}, {"date": "2026-07-24", "close": 1.535, "volume": 714813.0}, {"date": "2026-07-27", "close": 1.615, "volume": 2056383.0}, {"date": "2026-07-28", "close": 1.655, "volume": 1667219.0}, {"date": "2026-07-29", "close": 1.66, "volume": 1504852.0}, {"date": "2026-07-30", "close": 1.66, "volume": 1303566.0}, {"date": "2026-07-31", "close": 1.63, "volume": 1699366.0}, {"date": "2026-08-03", "close": 1.655, "volume": 1749758.0}, {"date": "2026-08-04", "close": 1.645, "volume": 1124552.0}, {"date": "2026-08-05", "close": 1.64, "volume": 1708496.0}, {"date": "2026-08-06", "close": 1.64, "volume": 905914.0}, {"date": "2026-08-07", "close": 1.63, "volume": 1808517.0}, {"date": "2026-08-10", "close": 1.615, "volume": 1183679.0}, {"date": "2026-08-11", "close": 1.645, "volume": 3718249.0}, {"date": "2026-08-12", "close": 1.62, "volume": 983966.0}, {"date": "2026-08-13", "close": 1.59, "volume": 2168008.0}, {"date": "2026-08-14", "close": 1.61, "volume": 990730.0}, {"date": "2026-08-17", "close": 1.6, "volume": 987658.0}, {"date": "2026-08-18", "close": 1.615, "volume": 1616910.0}, {"date": "2026-08-19", "close": 1.68, "volume": 3821891.0}, {"date": "2026-08-20", "close": 1.82, "volume": 4585255.0}, {"date": "2026-08-21", "close": 1.82, "volume": 1668888.0}, {"date": "2026-08-24", "close": 1.805, "volume": 2616294.0}, {"date": "2026-08-25", "close": 1.805, "volume": 1551021.0}, {"date": "2026-08-26", "close": 1.825, "volume": 1307793.0}, {"date": "2026-08-27", "close": 1.77, "volume": 1665850.0}, {"date": "2026-08-28", "close": 1.775, "volume": 1028326.0}, {"date": "2026-08-31", "close": 1.765, "volume": 1326461.0}, {"date": "2026-09-01", "close": 1.79, "volume": 1501678.0}, {"date": "2026-09-02", "close": 1.785, "volume": 1414343.0}, {"date": "2026-09-03", "close": 1.77, "volume": 1418760.0}, {"date": "2026-09-04", "close": 1.76, "volume": 1041009.0}, {"date": "2026-09-07", "close": 1.765, "volume": 1863687.0}, {"date": "2026-09-08", "close": 1.755, "volume": 1354292.0}, {"date": "2026-09-09", "close": 1.75, "volume": 3426067.0}, {"date": "2026-09-10", "close": 1.685, "volume": 1367133.0}, {"date": "2026-09-11", "close": 1.66, "volume": 1584249.0}, {"date": "2026-09-14", "close": 1.645, "volume": 2103180.0}, {"date": "2026-09-15", "close": 1.665, "volume": 1128017.0}, {"date": "2026-09-16", "close": 1.63, "volume": 2419626.0}, {"date": "2026-09-17", "close": 1.65, "volume": 3522585.0}, {"date": "2026-09-18", "close": 1.6, "volume": 6509868.0}], "refreshing": true}