{"ticker": "TLS", "overview": {"name": "Telstra Group 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": "TLS", "has_prices": true, "as_of": "2026-10-27", "last": 4.92, "prev_close": 4.93, "change": -0.009999999999999787, "change_pct": -0.002028397565922878, "session_volume": 22875868.0, "vwap_5": 4.910672032597854, "vwap_20": 4.799463435572179, "vwap_60": 4.796695247641295, "vwap_250": 4.997548357316225, "high_52w": 5.55, "low_52w": 4.58, "avg_volume_20": 31674767.5, "sessions": 400, "market_cap": {"value": 54247593523.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154685", "src": "ASX", "ticker": "TLS", "cik": "", "company": "Telstra Group Limited", "company_raw": "Telstra Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154685", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19656}, {"id": "ASX-03152385", "src": "ASX", "ticker": "TLS", "cik": "", "company": "Telstra Group Limited", "company_raw": "Telstra Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TLS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152385", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28296}, {"id": "ASX-03128366", "src": "ASX", "ticker": "TLS", "cik": "", "company": "Telstra Group Limited", "company_raw": "Telstra Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TLS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128366", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106056}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "HOLLY KRAMER", "notice_type": "3Y", "direct_shares": 10384.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150626-3A704521", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ming Long", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-15", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vicki Brady", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Scheinkestel", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Loudon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-14", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Penn", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vicki Brady", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Penn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-18", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Hearl", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-03", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Loudon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-16", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Andrew Penn", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-12", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Mullen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-29", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bridget Loudon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-17", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Rubin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-03-10", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-28", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-07", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-11", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/tls", "needs_ocr": 0}], "directors": [{"name": "HOLLY KRAMER", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2008-04-28", "last_seen": "2008-04-28", "status": "past", "notices": 1}, {"name": "E Rubin", "first_seen": "2020-03-10", "last_seen": "2020-03-10", "status": "past", "notices": 1}, {"name": "Bridget Loudon", "first_seen": "2020-08-17", "last_seen": "2020-08-17", "status": "past", "notices": 1}, {"name": "J Mullen", "first_seen": "2021-10-29", "last_seen": "2021-10-29", "status": "past", "notices": 1}, {"name": "Andrew Penn", "first_seen": "2021-11-12", "last_seen": "2021-11-12", "status": "past", "notices": 1}, {"name": "P Hearl", "first_seen": "2022-01-03", "last_seen": "2022-01-03", "status": "past", "notices": 1}, {"name": "A Penn", "first_seen": "2022-08-18", "last_seen": "2022-08-31", "status": "past", "notices": 2}, {"name": "B Loudon", "first_seen": "2021-11-16", "last_seen": "2022-09-14", "status": "past", "notices": 2}, {"name": "N Scheinkestel", "first_seen": "2022-10-11", "last_seen": "2022-10-11", "status": "past", "notices": 1}, {"name": "Vicki Brady", "first_seen": "2022-08-31", "last_seen": "2022-11-25", "status": "past", "notices": 2}, {"name": "Ming Long", "first_seen": "2023-03-15", "last_seen": "2023-03-15", "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": "2026-11-02", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157168-3A705665"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156431-3A705550"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155361-3A705351"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154566-3A705226"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153827-3A705090"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153182-3A704975"}, {"date": "2026-10-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152490-3A704839"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151825-3A704706"}, {"date": "2026-10-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151258-3A704625"}, {"date": "2026-10-20", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150654-3A704528"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150626-3A704521"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150080-3A704427"}, {"date": "2026-09-24", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139470-3A702503"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138843-3A702384"}, {"date": "2026-09-22", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138261-3A702267"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137739-3A702167"}, {"date": "2026-09-18", "form": "Issued Capital", "title": "Update - Notification of buy-back - TLS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137207-3A702081"}], "performance": {"ticker": "TLS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-11-17", "close": 3.3909, "volume": 242474154.0}, {"date": "1997-11-18", "close": 3.2131, "volume": 205054150.0}, {"date": "1997-11-19", "close": 3.2639, "volume": 94116383.0}, {"date": "1997-11-20", "close": 3.3401, "volume": 57257285.0}, {"date": "1997-11-21", "close": 3.4417, "volume": 65834909.0}, {"date": "1997-11-24", "close": 3.3909, "volume": 32691746.0}, {"date": "1997-11-25", "close": 3.3528, "volume": 37304934.0}, {"date": "1997-11-26", "close": 3.4163, "volume": 33378647.0}, {"date": "1997-11-27", "close": 3.5179, "volume": 56342844.0}, {"date": "1997-11-28", "close": 3.4925, "volume": 68612325.0}, {"date": "1997-12-01", "close": 3.429, "volume": 24499435.0}, {"date": "1998-10-27", "close": 6.21, "volume": 13821506.0}, {"date": "1998-10-28", "close": 6.31, "volume": 14976637.0}, {"date": "1998-10-29", "close": 6.31, "volume": 10956349.0}, {"date": "1998-10-30", "close": 6.35, "volume": 10590187.0}, {"date": "1998-11-02", "close": 6.47, "volume": 9381446.0}, {"date": "1998-11-03", "close": 6.43, "volume": 5819378.0}, {"date": "1998-11-04", "close": 6.5, "volume": 6848965.0}, {"date": "1998-11-05", "close": 6.57, "volume": 11697456.0}, {"date": "1998-11-06", "close": 6.67, "volume": 9540099.0}, {"date": "1998-11-09", "close": 6.7, "volume": 15160343.0}, {"date": "1998-11-10", "close": 6.7, "volume": 11182526.0}, {"date": "1998-11-11", "close": 6.66, "volume": 12897819.0}, {"date": "1998-11-12", "close": 6.64, "volume": 5992031.0}, {"date": "1998-11-13", "close": 6.489, "volume": 5743050.0}, {"date": "1998-11-16", "close": 6.45, "volume": 12122755.0}, {"date": "1998-11-17", "close": 6.46, "volume": 10893962.0}, {"date": "1998-11-18", "close": 6.43, "volume": 10429836.0}, {"date": "1998-11-19", "close": 6.6, "volume": 15262458.0}, {"date": "1998-11-20", "close": 6.71, "volume": 17290540.0}, {"date": "1998-11-23", "close": 6.73, "volume": 11175618.0}, {"date": "1998-11-24", "close": 6.81, "volume": 10423477.0}, {"date": "1998-11-25", "close": 6.8, "volume": 12985463.0}, {"date": "1998-11-26", "close": 6.83, "volume": 13065369.0}, {"date": "1998-11-27", "close": 6.92, "volume": 17068639.0}, {"date": "1998-11-30", "close": 7.08, "volume": 16869090.0}, {"date": "1998-12-01", "close": 6.92, "volume": 12413577.0}, {"date": "1998-12-02", "close": 7.158, "volume": 6941022.0}, {"date": "1998-12-03", "close": 7.05, "volume": 9373961.0}, {"date": "1998-12-04", "close": 7.18, "volume": 10632828.0}, {"date": "1998-12-07", "close": 7.468, "volume": 8455520.0}, {"date": "1998-12-08", "close": 7.58, "volume": 10479199.0}, {"date": "1998-12-09", "close": 7.39, "volume": 10646546.0}, {"date": "1998-12-10", "close": 7.45, "volume": 5663891.0}, {"date": "1998-12-11", "close": 7.63, "volume": 9457499.0}, {"date": "1998-12-14", "close": 7.43, "volume": 14850605.0}, {"date": "1998-12-15", "close": 7.43, "volume": 14246260.0}, {"date": "1998-12-16", "close": 7.459, "volume": 9175100.0}, {"date": "1998-12-17", "close": 7.688, "volume": 6833993.0}, {"date": "1998-12-18", "close": 7.55, "volume": 37863048.0}, {"date": "1998-12-21", "close": 7.43, "volume": 4493167.0}, {"date": "1998-12-22", "close": 7.47, "volume": 9187155.0}, {"date": "1998-12-23", "close": 7.55, "volume": 3158405.0}, {"date": "1998-12-24", "close": 7.57, "volume": 1479161.0}, {"date": "1998-12-25", "close": 7.57, "volume": null}, {"date": "1998-12-28", "close": 7.57, "volume": null}, {"date": "1998-12-29", "close": 7.58, "volume": 1473092.0}, {"date": "1998-12-30", "close": 7.55, "volume": 4995398.0}, {"date": "1998-12-31", "close": 7.63, "volume": 3685821.0}, {"date": "1999-01-01", "close": 7.63, "volume": null}, {"date": "1999-01-04", "close": 7.82, "volume": 4954413.0}, {"date": "1999-01-05", "close": 7.6, "volume": 10905231.0}, {"date": "1999-01-06", "close": 7.68, "volume": 7814446.0}, {"date": "1999-01-07", "close": 7.8, "volume": 7272068.0}, {"date": "1999-01-08", "close": 7.73, "volume": 5056794.0}, {"date": "1999-01-11", "close": 7.7, "volume": 4584734.0}, {"date": "1999-01-12", "close": 7.66, "volume": 7157535.0}, {"date": "1999-01-13", "close": 7.6, "volume": 8079237.0}, {"date": "1999-01-14", "close": 7.56, "volume": 5384486.0}, {"date": "1999-01-15", "close": 7.648, "volume": 3986048.0}, {"date": "1999-01-18", "close": 7.9, "volume": 6719170.0}, {"date": "1999-01-19", "close": 8.1, "volume": 10176195.0}, {"date": "1999-01-20", "close": 8.15, "volume": 10197212.0}, {"date": "1999-01-21", "close": 8.22, "volume": 11453417.0}, {"date": "1999-01-22", "close": 8.27, "volume": 11081562.0}, {"date": "1999-01-25", "close": 8.37, "volume": 7024764.0}, {"date": "1999-01-26", "close": 8.37, "volume": null}, {"date": "1999-01-27", "close": 8.446, "volume": 9103081.0}, {"date": "1999-01-28", "close": 8.58, "volume": 9204841.0}, {"date": "1999-01-29", "close": 8.64, "volume": 19077128.0}, {"date": "1999-02-01", "close": 9.15, "volume": 11191033.0}, {"date": "1999-02-02", "close": 8.9, "volume": 14654050.0}, {"date": "1999-02-03", "close": 8.75, "volume": 12076296.0}, {"date": "1999-02-04", "close": 8.88, "volume": 8134208.0}, {"date": "1999-02-05", "close": 8.83, "volume": 9372011.0}, {"date": "1999-02-08", "close": 8.73, "volume": 7537710.0}, {"date": "1999-02-09", "close": 8.54, "volume": 12812150.0}, {"date": "1999-02-10", "close": 8.3, "volume": 15192300.0}, {"date": "1999-02-11", "close": 8.35, "volume": 11826706.0}, {"date": "1999-02-12", "close": 8.6, "volume": 9481433.0}, {"date": "1999-02-15", "close": 8.4, "volume": 6940359.0}, {"date": "1999-02-16", "close": 8.209, "volume": 7015387.0}, {"date": "1999-02-17", "close": 8.47, "volume": 8335457.0}, {"date": "1999-02-18", "close": 8.39, "volume": 7196649.0}, {"date": "1999-02-19", "close": 8.602, "volume": 5168741.0}, {"date": "1999-02-22", "close": 8.63, "volume": 6983084.0}, {"date": "1999-02-23", "close": 8.46, "volume": 4693946.0}, {"date": "1999-02-24", "close": 8.62, "volume": 5755185.0}, {"date": "1999-02-25", "close": 8.5, "volume": 4726049.0}, {"date": "1999-02-26", "close": 8.216, "volume": 7890514.0}, {"date": "1999-03-01", "close": 8.5, "volume": 5702609.0}, {"date": "1999-03-02", "close": 8.45, "volume": 3964661.0}, {"date": "1999-03-03", "close": 8.47, "volume": 5027087.0}, {"date": "1999-03-04", "close": 8.48, "volume": 3206613.0}, {"date": "1999-03-05", "close": 8.6, "volume": 4684849.0}, {"date": "1999-03-08", "close": 8.76, "volume": 5234627.0}, {"date": "1999-03-09", "close": 8.73, "volume": 8086768.0}, {"date": "1999-03-10", "close": 8.81, "volume": 7293113.0}, {"date": "1999-03-11", "close": 8.78, "volume": 18677091.0}, {"date": "1999-03-12", "close": 8.74, "volume": 8248061.0}, {"date": "1999-03-15", "close": 8.8, "volume": 7218358.0}, {"date": "1999-03-16", "close": 8.87, "volume": 10954248.0}, {"date": "1999-03-17", "close": 8.65, "volume": 6003268.0}, {"date": "1999-03-18", "close": 8.5, "volume": 6741070.0}, {"date": "1999-03-19", "close": 8.46, "volume": 7886798.0}, {"date": "1999-03-22", "close": 8.34, "volume": 39131934.0}, {"date": "1999-03-23", "close": 8.356, "volume": 7738250.0}, {"date": "1999-03-24", "close": 8.36, "volume": 10515954.0}, {"date": "1999-03-25", "close": 8.387, "volume": 6257612.0}, {"date": "1999-03-26", "close": 8.42, "volume": 9354368.0}, {"date": "1999-03-29", "close": 8.35, "volume": 4593037.0}, {"date": "1999-03-30", "close": 8.43, "volume": 7972596.0}, {"date": "1999-03-31", "close": 8.255, "volume": 10695713.0}, {"date": "1999-04-01", "close": 8.338, "volume": 7653358.0}, {"date": "1999-04-02", "close": 8.338, "volume": null}, {"date": "1999-04-05", "close": 8.338, "volume": null}, {"date": "1999-04-06", "close": 8.457, "volume": 4804449.0}, {"date": "1999-04-07", "close": 8.39, "volume": 5876516.0}, {"date": "1999-04-08", "close": 8.3, "volume": 5379177.0}, {"date": "1999-04-09", "close": 8.25, "volume": 8356282.0}, {"date": "1999-04-12", "close": 8.12, "volume": 8176395.0}, {"date": "1999-04-13", "close": 8.38, "volume": 7597410.0}, {"date": "1999-04-14", "close": 8.42, "volume": 8600464.0}, {"date": "1999-04-15", "close": 8.387, "volume": 5122875.0}, {"date": "1999-04-16", "close": 8.16, "volume": 8170299.0}, {"date": "1999-04-19", "close": 7.929, "volume": 12514401.0}, {"date": "1999-04-20", "close": 8.09, "volume": 7005670.0}, {"date": "1999-04-21", "close": 8.02, "volume": 8673854.0}, {"date": "1999-04-22", "close": 8.143, "volume": 7921086.0}, {"date": "1999-04-23", "close": 8.2, "volume": 10039422.0}, {"date": "1999-04-26", "close": 8.24, "volume": 3121305.0}, {"date": "1999-04-27", "close": 8.47, "volume": 10077941.0}, {"date": "1999-04-28", "close": 8.54, "volume": 11947237.0}, {"date": "1999-04-29", "close": 8.29, "volume": 6730331.0}, {"date": "1999-04-30", "close": 8.2, "volume": 12373290.0}, {"date": "1999-05-03", "close": 8.13, "volume": 3074196.0}, {"date": "1999-05-04", "close": 7.99, "volume": 7995349.0}, {"date": "1999-05-05", "close": 7.78, "volume": 16546376.0}, {"date": "1999-05-06", "close": 7.65, "volume": 11300122.0}, {"date": "1999-05-07", "close": 7.363, "volume": 15453018.0}, {"date": "1999-05-10", "close": 7.755, "volume": 7623463.0}, {"date": "1999-05-11", "close": 7.659, "volume": 6622457.0}, {"date": "1999-05-12", "close": 7.91, "volume": 10765534.0}, {"date": "1999-05-13", "close": 7.93, "volume": 7078862.0}, {"date": "1999-05-14", "close": 7.9, "volume": 6239273.0}, {"date": "1999-05-17", "close": 7.6, "volume": 5269135.0}, {"date": "1999-05-18", "close": 7.6, "volume": 4228521.0}, {"date": "1999-05-19", "close": 7.47, "volume": 9304586.0}, {"date": "1999-05-20", "close": 7.5, "volume": 9029652.0}, {"date": "1999-05-21", "close": 7.55, "volume": 10507719.0}, {"date": "1999-05-24", "close": 7.6, "volume": 4336143.0}, {"date": "1999-05-25", "close": 7.51, "volume": 5894648.0}, {"date": "1999-05-26", "close": 7.65, "volume": 5354768.0}, {"date": "1999-05-27", "close": 7.81, "volume": 9348849.0}, {"date": "1999-05-28", "close": 7.58, "volume": 10111286.0}, {"date": "1999-05-31", "close": 7.654, "volume": 3804765.0}, {"date": "1999-06-01", "close": 7.74, "volume": 4215510.0}, {"date": "1999-06-02", "close": 7.71, "volume": 7921926.0}, {"date": "1999-06-03", "close": 7.65, "volume": 9501742.0}, {"date": "1999-06-04", "close": 7.61, "volume": 4394409.0}, {"date": "1999-06-07", "close": 7.63, "volume": 2338250.0}, {"date": "1999-06-08", "close": 7.853, "volume": 8558669.0}, {"date": "1999-06-09", "close": 7.97, "volume": 7551619.0}, {"date": "1999-06-10", "close": 7.93, "volume": 6217388.0}, {"date": "1999-06-11", "close": 7.842, "volume": 9268910.0}, {"date": "1999-06-14", "close": 7.842, "volume": null}, {"date": "1999-06-15", "close": 7.87, "volume": 9488297.0}, {"date": "1999-06-16", "close": 7.86, "volume": 6598326.0}, {"date": "1999-06-17", "close": 8.0, "volume": 9889474.0}, {"date": "1999-06-18", "close": 8.1, "volume": 9433097.0}, {"date": "1999-06-21", "close": 8.11, "volume": 8057214.0}, {"date": "1999-06-22", "close": 8.27, "volume": 8843230.0}, {"date": "1999-06-23", "close": 8.405, "volume": 15650042.0}, {"date": "1999-06-24", "close": 8.41, "volume": 15696311.0}, {"date": "1999-06-25", "close": 8.45, "volume": 39589637.0}, {"date": "1999-06-28", "close": 8.53, "volume": 6831895.0}, {"date": "1999-06-29", "close": 8.66, "volume": 9295993.0}, {"date": "1999-06-30", "close": 8.657, "volume": 9824571.0}, {"date": "1999-07-01", "close": 8.69, "volume": 8272758.0}, {"date": "1999-07-02", "close": 8.75, "volume": 8838927.0}, {"date": "1999-07-05", "close": 8.81, "volume": 6285579.0}, {"date": "1999-07-06", "close": 8.81, "volume": 6045031.0}, {"date": "1999-07-07", "close": 8.9, "volume": 7514051.0}, {"date": "1999-07-08", "close": 8.95, "volume": 6229065.0}, {"date": "1999-07-09", "close": 8.67, "volume": 6971010.0}, {"date": "1999-07-12", "close": 8.62, "volume": 6628543.0}, {"date": "1999-07-13", "close": 8.75, "volume": 4629777.0}, {"date": "1999-07-14", "close": 8.56, "volume": 5637627.0}, {"date": "1999-07-15", "close": 8.576, "volume": 4968029.0}, {"date": "1999-07-16", "close": 8.57, "volume": 3912587.0}, {"date": "1999-07-19", "close": 8.78, "volume": 5108392.0}, {"date": "1999-07-20", "close": 8.95, "volume": 8754701.0}, {"date": "1999-07-21", "close": 8.871, "volume": 4895332.0}, {"date": "1999-07-22", "close": 8.81, "volume": 4945653.0}, {"date": "1999-07-23", "close": 8.725, "volume": 4789238.0}, {"date": "1999-07-26", "close": 8.59, "volume": 7591145.0}, {"date": "1999-07-27", "close": 8.52, "volume": 6636679.0}, {"date": "1999-07-28", "close": 8.5, "volume": 3820953.0}, {"date": "1999-07-29", "close": 8.48, "volume": 4541587.0}, {"date": "1999-07-30", "close": 8.39, "volume": 18996519.0}, {"date": "1999-08-02", "close": 8.19, "volume": 4365404.0}, {"date": "1999-08-03", "close": 8.239, "volume": 7604090.0}, {"date": "1999-08-04", "close": 8.16, "volume": 6542111.0}, {"date": "1999-08-05", "close": 8.15, "volume": 6013136.0}, {"date": "1999-08-06", "close": 8.19, "volume": 6432154.0}, {"date": "1999-08-09", "close": 8.06, "volume": 4349757.0}, {"date": "1999-08-10", "close": 7.97, "volume": 7237638.0}, {"date": "1999-08-11", "close": 7.907, "volume": 6522044.0}, {"date": "1999-08-12", "close": 7.9, "volume": 5724975.0}, {"date": "1999-08-13", "close": 7.78, "volume": 8338791.0}, {"date": "1999-08-16", "close": 7.95, "volume": 6897510.0}, {"date": "1999-08-17", "close": 7.918, "volume": 5403368.0}, {"date": "1999-08-18", "close": 7.96, "volume": 7156189.0}, {"date": "1999-08-19", "close": 8.105, "volume": 4851712.0}, {"date": "1999-08-20", "close": 8.1, "volume": 4394494.0}, {"date": "1999-08-23", "close": 8.38, "volume": 7637852.0}, {"date": "1999-08-24", "close": 8.38, "volume": 7685164.0}, {"date": "1999-08-25", "close": 8.38, "volume": 5831106.0}, {"date": "1999-08-26", "close": 8.4, "volume": 10191683.0}, {"date": "1999-08-27", "close": 8.32, "volume": 13804429.0}, {"date": "1999-08-30", "close": 8.25, "volume": 4952821.0}, {"date": "1999-08-31", "close": 8.15, "volume": 9322086.0}, {"date": "1999-09-01", "close": 8.331, "volume": 4323038.0}, {"date": "1999-09-02", "close": 8.26, "volume": 5620620.0}, {"date": "1999-09-03", "close": 8.24, "volume": 8590865.0}, {"date": "1999-09-06", "close": 8.06, "volume": 12373613.0}, {"date": "1999-09-07", "close": 8.25, "volume": 7292789.0}, {"date": "1999-09-08", "close": 8.24, "volume": 12155482.0}, {"date": "1999-09-09", "close": 8.194, "volume": 4819497.0}, {"date": "1999-09-10", "close": 8.14, "volume": 9225525.0}, {"date": "1999-09-13", "close": 8.044, "volume": 6265118.0}, {"date": "1999-09-14", "close": 8.12, "volume": 5239451.0}, {"date": "1999-09-15", "close": 8.07, "volume": 15103091.0}, {"date": "1999-09-16", "close": 7.93, "volume": 18812358.0}, {"date": "1999-09-17", "close": 7.95, "volume": 11860184.0}, {"date": "1999-09-20", "close": 7.88, "volume": 8488367.0}, {"date": "1999-09-21", "close": 7.9, "volume": 5427974.0}, {"date": "1999-09-22", "close": 7.94, "volume": 5606536.0}, {"date": "1999-09-23", "close": 8.025, "volume": 5051320.0}, {"date": "1999-09-24", "close": 7.94, "volume": 9423733.0}, {"date": "1999-09-27", "close": 7.94, "volume": 4048977.0}, {"date": "1999-09-28", "close": 8.05, "volume": 4822842.0}, {"date": "1999-09-29", "close": 7.971, "volume": 3314079.0}, {"date": "1999-09-30", "close": 7.942, "volume": 6873905.0}, {"date": "1999-10-01", "close": 7.999, "volume": 5448892.0}, {"date": "1999-10-04", "close": 8.0, "volume": 1721678.0}, {"date": "1999-10-05", "close": 7.95, "volume": 5946526.0}, {"date": "1999-10-06", "close": 7.808, "volume": 5416455.0}, {"date": "1999-10-07", "close": 7.92, "volume": 3972802.0}, {"date": "1999-10-08", "close": 7.9, "volume": 2321755.0}, {"date": "1999-10-11", "close": 7.98, "volume": 4517559.0}, {"date": "1999-10-12", "close": 8.09, "volume": 4201053.0}, {"date": "1999-10-13", "close": 7.99, "volume": 4509724.0}, {"date": "1999-10-14", "close": 7.85, "volume": 6809705.0}, {"date": "1999-10-15", "close": 7.78, "volume": 7093868.0}, {"date": "1999-10-18", "close": 7.37, "volume": 23045599.0}, {"date": "1999-10-19", "close": 7.336, "volume": 25529005.0}, {"date": "1999-10-20", "close": 7.55, "volume": 14550660.0}, {"date": "1999-10-21", "close": 7.62, "volume": 15593340.0}, {"date": "1999-10-22", "close": 7.72, "volume": 10474026.0}, {"date": "1999-10-25", "close": 7.8, "volume": 14281813.0}, {"date": "1999-10-26", "close": 7.73, "volume": 15110613.0}, {"date": "1999-10-27", "close": 7.73, "volume": 11651740.0}, {"date": "1999-10-28", "close": 7.8, "volume": 17935111.0}, {"date": "1999-10-29", "close": 7.977, "volume": 50116594.0}, {"date": "1999-11-01", "close": 7.92, "volume": 7595231.0}, {"date": "1999-11-02", "close": 7.86, "volume": 3598440.0}, {"date": "1999-11-03", "close": 7.88, "volume": 4309548.0}, {"date": "1999-11-04", "close": 7.88, "volume": 3084931.0}, {"date": "1999-11-05", "close": 7.81, "volume": 6105452.0}, {"date": "1999-11-08", "close": 7.72, "volume": 6000985.0}, {"date": "1999-11-09", "close": 7.74, "volume": 6710344.0}, {"date": "1999-11-10", "close": 7.81, "volume": 7391046.0}, {"date": "1999-11-11", "close": 7.88, "volume": 8745337.0}, {"date": "1999-11-12", "close": 7.96, "volume": 9477069.0}, {"date": "1999-11-15", "close": 8.05, "volume": 9877558.0}, {"date": "1999-11-16", "close": 8.08, "volume": 8739027.0}, {"date": "1999-11-17", "close": 8.32, "volume": 12579581.0}, {"date": "1999-11-18", "close": 8.39, "volume": 9143846.0}, {"date": "1999-11-19", "close": 8.46, "volume": 19530544.0}, {"date": "1999-11-22", "close": 8.53, "volume": 7476867.0}, {"date": "1999-11-23", "close": 8.58, "volume": 13339110.0}, {"date": "1999-11-24", "close": 8.5, "volume": 5904986.0}, {"date": "1999-11-25", "close": 8.58, "volume": 16539378.0}, {"date": "1999-11-26", "close": 8.65, "volume": 44887280.0}, {"date": "1999-11-29", "close": 8.698, "volume": 10588968.0}, {"date": "1999-11-30", "close": 9.16, "volume": 52230597.0}, {"date": "1999-12-01", "close": 8.735, "volume": 12509918.0}, {"date": "1999-12-02", "close": 8.69, "volume": 7605862.0}, {"date": "1999-12-03", "close": 8.62, "volume": 7692163.0}, {"date": "1999-12-06", "close": 8.94, "volume": 18989816.0}, {"date": "1999-12-07", "close": 8.9, "volume": 7106924.0}, {"date": "1999-12-08", "close": 8.892, "volume": 4579093.0}, {"date": "1999-12-09", "close": 8.95, "volume": 10322143.0}, {"date": "1999-12-10", "close": 8.82, "volume": 5253346.0}, {"date": "1999-12-13", "close": 8.902, "volume": 6372286.0}, {"date": "1999-12-14", "close": 8.85, "volume": 7548252.0}, {"date": "1999-12-15", "close": 8.88, "volume": 6862288.0}, {"date": "1999-12-16", "close": 8.441, "volume": 11689763.0}, {"date": "1999-12-17", "close": 8.35, "volume": 14404099.0}, {"date": "1999-12-20", "close": 8.26, "volume": 8675980.0}, {"date": "1999-12-21", "close": 8.18, "volume": 7230001.0}, {"date": "1999-12-22", "close": 8.4, "volume": 4470765.0}, {"date": "1999-12-23", "close": 8.29, "volume": 3721835.0}, {"date": "1999-12-24", "close": 8.3, "volume": 17410453.0}, {"date": "1999-12-27", "close": 8.3, "volume": null}, {"date": "1999-12-28", "close": 8.3, "volume": null}, {"date": "1999-12-29", "close": 8.3, "volume": 763736.0}, {"date": "1999-12-30", "close": 8.28, "volume": 1226171.0}, {"date": "1999-12-31", "close": 8.28, "volume": null}, {"date": "2000-01-03", "close": 8.28, "volume": null}, {"date": "2000-01-04", "close": 8.16, "volume": 6927343.0}, {"date": "2000-01-05", "close": 8.0, "volume": 8107081.0}, {"date": "2000-01-06", "close": 7.95, "volume": 8177202.0}, {"date": "2000-01-07", "close": 7.84, "volume": 11495701.0}, {"date": "2000-01-10", "close": 7.95, "volume": 5123862.0}, {"date": "2000-01-11", "close": 7.84, "volume": 10508763.0}, {"date": "2000-01-12", "close": 7.81, "volume": 8669596.0}, {"date": "2000-01-13", "close": 7.75, "volume": 10466142.0}, {"date": "2000-01-14", "close": 7.811, "volume": 11628536.0}, {"date": "2000-01-17", "close": 7.87, "volume": 6829591.0}, {"date": "2000-01-18", "close": 8.05, "volume": 7351804.0}, {"date": "2000-01-19", "close": 7.974, "volume": 4247579.0}, {"date": "2000-01-20", "close": 8.08, "volume": 6392971.0}, {"date": "2000-01-21", "close": 8.03, "volume": 7708480.0}, {"date": "2000-01-24", "close": 7.9, "volume": 4606402.0}, {"date": "2000-01-25", "close": 7.88, "volume": 5255252.0}, {"date": "2000-01-26", "close": 7.88, "volume": null}, {"date": "2000-01-27", "close": 7.95, "volume": 4778085.0}, {"date": "2000-01-28", "close": 7.88, "volume": 8221630.0}, {"date": "2000-01-31", "close": 7.8, "volume": 12515114.0}, {"date": "2000-02-01", "close": 7.68, "volume": 9302250.0}, {"date": "2000-02-02", "close": 7.589, "volume": 11364350.0}, {"date": "2000-02-03", "close": 7.4, "volume": 19253334.0}, {"date": "2000-02-07", "close": 7.28, "volume": 7388084.0}, {"date": "2000-02-08", "close": 7.24, "volume": 6738435.0}, {"date": "2000-02-09", "close": 7.18, "volume": 11591629.0}, {"date": "2000-02-10", "close": 7.42, "volume": 12509687.0}, {"date": "2000-02-11", "close": 7.89, "volume": 23599914.0}, {"date": "2000-02-14", "close": 7.86, "volume": 13151782.0}, {"date": "2000-02-16", "close": 7.6, "volume": 7496557.0}, {"date": "2000-02-17", "close": 7.6, "volume": 8783560.0}, {"date": "2000-02-21", "close": 7.44, "volume": 6440496.0}, {"date": "2000-02-23", "close": 7.53, "volume": 5366201.0}, {"date": "2000-02-24", "close": 7.59, "volume": 8087905.0}, {"date": "2000-02-25", "close": 7.67, "volume": 9874722.0}, {"date": "2000-02-28", "close": 7.6, "volume": 6244838.0}, {"date": "2000-02-29", "close": 7.642, "volume": 8863448.0}, {"date": "2000-03-01", "close": 7.686, "volume": 7617781.0}, {"date": "2000-03-02", "close": 7.63, "volume": 12640231.0}, {"date": "2000-03-03", "close": 7.85, "volume": 22407370.0}, {"date": "2000-03-06", "close": 8.533, "volume": 26171112.0}, {"date": "2000-03-07", "close": 8.71, "volume": 36387582.0}, {"date": "2000-03-08", "close": 8.209, "volume": 13854133.0}, {"date": "2000-03-09", "close": 8.078, "volume": 15095620.0}, {"date": "2000-03-13", "close": 7.806, "volume": 6884531.0}, {"date": "2000-03-14", "close": 7.74, "volume": 6993866.0}, {"date": "2000-03-15", "close": 7.58, "volume": 12609114.0}, {"date": "2000-03-16", "close": 7.83, "volume": 6976845.0}, {"date": "2000-03-17", "close": 7.762, "volume": 9193269.0}, {"date": "2000-03-20", "close": 7.69, "volume": 6300237.0}, {"date": "2000-03-21", "close": 7.84, "volume": 6331685.0}, {"date": "2000-03-22", "close": 7.879, "volume": 6320484.0}, {"date": "2000-03-23", "close": 7.8, "volume": 5888454.0}, {"date": "2000-03-24", "close": 7.74, "volume": 5555931.0}, {"date": "2000-03-27", "close": 7.65, "volume": 11625376.0}, {"date": "2000-03-28", "close": 7.793, "volume": 8226335.0}, {"date": "2000-03-29", "close": 7.85, "volume": 11052695.0}, {"date": "2000-03-30", "close": 7.78, "volume": 9318298.0}, {"date": "2000-03-31", "close": 7.6, "volume": 22257162.0}, {"date": "2000-04-03", "close": 7.774, "volume": 6352712.0}, {"date": "2000-04-04", "close": 7.68, "volume": 7801893.0}, {"date": "2000-04-05", "close": 7.61, "volume": 7795074.0}, {"date": "2000-04-06", "close": 7.53, "volume": 8255049.0}, {"date": "2000-04-07", "close": 7.67, "volume": 7807376.0}, {"date": "2000-04-10", "close": 7.62, "volume": 7611836.0}, {"date": "2000-04-11", "close": 7.52, "volume": 6009981.0}, {"date": "2000-04-12", "close": 7.64, "volume": 4221756.0}, {"date": "2000-04-13", "close": 7.41, "volume": 16725321.0}, {"date": "2000-04-14", "close": 7.49, "volume": 8349702.0}, {"date": "2000-04-17", "close": 7.12, "volume": 18130167.0}, {"date": "2000-04-18", "close": 7.35, "volume": 12087337.0}, {"date": "2000-04-19", "close": 7.55, "volume": 12623309.0}, {"date": "2000-04-20", "close": 7.52, "volume": 6235729.0}, {"date": "2000-04-26", "close": 7.637, "volume": 10165032.0}, {"date": "2000-04-27", "close": 7.48, "volume": 9213606.0}, {"date": "2000-04-28", "close": 7.34, "volume": 13439044.0}, {"date": "2000-05-01", "close": 7.35, "volume": 4944347.0}, {"date": "2000-05-02", "close": 7.21, "volume": 10944115.0}, {"date": "2000-05-03", "close": 7.067, "volume": 13732905.0}, {"date": "2000-05-04", "close": 6.98, "volume": 10086726.0}, {"date": "2000-05-05", "close": 6.95, "volume": 10291559.0}, {"date": "2000-05-08", "close": 6.87, "volume": 15649284.0}, {"date": "2000-05-09", "close": 6.7, "volume": 14324496.0}, {"date": "2000-05-10", "close": 6.61, "volume": 16372540.0}, {"date": "2000-05-11", "close": 6.75, "volume": 9667890.0}, {"date": "2000-05-12", "close": 6.916, "volume": 6385956.0}, {"date": "2000-05-15", "close": 6.79, "volume": 6750302.0}, {"date": "2000-05-16", "close": 6.79, "volume": 5786904.0}, {"date": "2000-05-17", "close": 6.615, "volume": 8756148.0}, {"date": "2000-05-18", "close": 6.61, "volume": 6742512.0}, {"date": "2000-05-19", "close": 6.58, "volume": 6861622.0}, {"date": "2000-05-22", "close": 6.502, "volume": 6264477.0}, {"date": "2000-05-23", "close": 6.65, "volume": 7840625.0}, {"date": "2000-05-24", "close": 6.55, "volume": 7922047.0}, {"date": "2000-05-25", "close": 6.79, "volume": 10201064.0}, {"date": "2000-05-26", "close": 6.83, "volume": 13563836.0}, {"date": "2000-05-29", "close": 6.96, "volume": 8086992.0}, {"date": "2000-05-31", "close": 6.94, "volume": 1068012.0}, {"date": "2000-06-01", "close": 6.92, "volume": 7338868.0}, {"date": "2000-06-02", "close": 6.877, "volume": 7903645.0}, {"date": "2000-06-05", "close": 6.87, "volume": 4403132.0}, {"date": "2000-06-06", "close": 6.83, "volume": 5770613.0}, {"date": "2000-06-07", "close": 6.85, "volume": 6007384.0}, {"date": "2000-06-08", "close": 6.94, "volume": 7918634.0}, {"date": "2000-06-09", "close": 6.92, "volume": 8368745.0}, {"date": "2000-06-13", "close": 6.817, "volume": 7596720.0}, {"date": "2000-06-14", "close": 6.768, "volume": 6753353.0}, {"date": "2000-06-15", "close": 6.7, "volume": 23380949.0}, {"date": "2000-06-16", "close": 6.66, "volume": 8686541.0}, {"date": "2000-06-19", "close": 6.65, "volume": 14854365.0}, {"date": "2000-06-20", "close": 6.61, "volume": 19223220.0}, {"date": "2000-06-21", "close": 6.652, "volume": 8116853.0}, {"date": "2000-06-22", "close": 6.67, "volume": 10741058.0}, {"date": "2000-06-23", "close": 6.74, "volume": 7441926.0}, {"date": "2000-06-26", "close": 6.76, "volume": 5841462.0}, {"date": "2000-06-27", "close": 6.79, "volume": 13013333.0}, {"date": "2000-06-28", "close": 6.85, "volume": 12823939.0}, {"date": "2000-06-29", "close": 6.76, "volume": 13709653.0}, {"date": "2000-06-30", "close": 6.78, "volume": 44374850.0}, {"date": "2000-07-03", "close": 6.99, "volume": 9791108.0}, {"date": "2000-07-04", "close": 7.08, "volume": 10257435.0}, {"date": "2000-07-05", "close": 7.28, "volume": 14856891.0}, {"date": "2000-07-06", "close": 7.23, "volume": 12503509.0}, {"date": "2000-07-07", "close": 7.196, "volume": 20258973.0}, {"date": "2000-07-10", "close": 7.26, "volume": 7488437.0}, {"date": "2000-07-11", "close": 7.34, "volume": 5685959.0}, {"date": "2000-07-12", "close": 7.36, "volume": 5500403.0}, {"date": "2000-07-13", "close": 7.351, "volume": 6050043.0}, {"date": "2000-07-14", "close": 7.38, "volume": 9568643.0}, {"date": "2000-07-17", "close": 7.44, "volume": 6575540.0}, {"date": "2000-07-18", "close": 7.36, "volume": 5659905.0}, {"date": "2000-07-19", "close": 7.17, "volume": 9838926.0}, {"date": "2000-07-20", "close": 7.08, "volume": 3750428.0}, {"date": "2000-07-21", "close": 7.019, "volume": 7591295.0}, {"date": "2000-07-24", "close": 7.04, "volume": 5205874.0}, {"date": "2000-07-25", "close": 7.12, "volume": 5210871.0}, {"date": "2000-07-26", "close": 7.22, "volume": 7777047.0}, {"date": "2000-07-27", "close": 7.25, "volume": 8689527.0}, {"date": "2000-07-28", "close": 7.2, "volume": 12504309.0}, {"date": "2000-07-31", "close": 7.11, "volume": 4719662.0}, {"date": "2000-08-01", "close": 7.13, "volume": 5540924.0}, {"date": "2000-08-02", "close": 7.11, "volume": 13468105.0}, {"date": "2000-08-03", "close": 7.13, "volume": 4155566.0}, {"date": "2000-08-04", "close": 7.15, "volume": 4030252.0}, {"date": "2000-08-07", "close": 7.1, "volume": 4014930.0}, {"date": "2000-08-08", "close": 7.1, "volume": 9911144.0}, {"date": "2000-08-09", "close": 7.09, "volume": 6011725.0}, {"date": "2000-08-10", "close": 7.07, "volume": 6425595.0}, {"date": "2000-08-11", "close": 7.12, "volume": 3967151.0}, {"date": "2000-08-14", "close": 7.15, "volume": 6068148.0}, {"date": "2000-08-15", "close": 7.25, "volume": 9916742.0}, {"date": "2000-08-16", "close": 7.37, "volume": 10881236.0}, {"date": "2000-08-17", "close": 7.38, "volume": 6537360.0}, {"date": "2000-08-18", "close": 7.34, "volume": 5639400.0}, {"date": "2000-08-21", "close": 7.28, "volume": 4093139.0}, {"date": "2000-08-22", "close": 7.2, "volume": 5698804.0}, {"date": "2000-08-23", "close": 7.15, "volume": 9184421.0}, {"date": "2000-08-24", "close": 6.96, "volume": 15752150.0}, {"date": "2000-08-25", "close": 6.72, "volume": 30102028.0}, {"date": "2000-08-28", "close": 6.81, "volume": 10903431.0}, {"date": "2000-08-29", "close": 6.89, "volume": 8863610.0}, {"date": "2000-08-30", "close": 6.77, "volume": 12434555.0}, {"date": "2000-08-31", "close": 6.31, "volume": 53543504.0}, {"date": "2000-09-01", "close": 6.44, "volume": 26252108.0}, {"date": "2000-09-04", "close": 6.4, "volume": 12853277.0}, {"date": "2000-09-05", "close": 6.36, "volume": 8178689.0}, {"date": "2000-09-06", "close": 6.15, "volume": 18303939.0}, {"date": "2000-09-07", "close": 6.31, "volume": 22273900.0}, {"date": "2000-09-08", "close": 6.26, "volume": 11608934.0}, {"date": "2000-09-11", "close": 6.215, "volume": 9055736.0}, {"date": "2000-09-12", "close": 6.18, "volume": 8357071.0}, {"date": "2000-09-13", "close": 6.08, "volume": 18919805.0}, {"date": "2000-09-14", "close": 6.23, "volume": 14692886.0}, {"date": "2000-09-15", "close": 6.15, "volume": 6099250.0}, {"date": "2000-09-18", "close": 6.0, "volume": 14560671.0}, {"date": "2000-09-19", "close": 5.99, "volume": 26608858.0}, {"date": "2000-09-20", "close": 6.05, "volume": 13856588.0}, {"date": "2000-09-21", "close": 5.99, "volume": 9875527.0}, {"date": "2000-09-22", "close": 5.84, "volume": 10184123.0}, {"date": "2000-09-25", "close": 5.65, "volume": 13917396.0}, {"date": "2000-09-26", "close": 5.83, "volume": 20136681.0}, {"date": "2000-09-27", "close": 5.9, "volume": 21391486.0}, {"date": "2000-09-28", "close": 6.0, "volume": 26186700.0}, {"date": "2000-09-29", "close": 6.04, "volume": 29618795.0}, {"date": "2000-10-02", "close": 6.07, "volume": 4756547.0}, {"date": "2000-10-03", "close": 6.05, "volume": 13503607.0}, {"date": "2000-10-04", "close": 6.08, "volume": 2551821.0}, {"date": "2000-10-05", "close": 6.25, "volume": 36380838.0}, {"date": "2000-10-06", "close": 6.26, "volume": 19932307.0}, {"date": "2000-10-09", "close": 6.17, "volume": 14255668.0}, {"date": "2000-10-10", "close": 6.04, "volume": 24031776.0}, {"date": "2000-10-11", "close": 5.837, "volume": 21025525.0}, {"date": "2000-10-12", "close": 5.85, "volume": 19860189.0}, {"date": "2000-10-13", "close": 5.95, "volume": 63172558.0}, {"date": "2000-10-16", "close": 6.06, "volume": 62661371.0}, {"date": "2000-10-17", "close": 6.26, "volume": 21497885.0}, {"date": "2000-10-18", "close": 6.12, "volume": 13461808.0}, {"date": "2000-10-19", "close": 6.0, "volume": 13448892.0}, {"date": "2000-10-20", "close": 6.03, "volume": 14887930.0}, {"date": "2000-10-23", "close": 6.24, "volume": 14409866.0}, {"date": "2000-10-24", "close": 6.27, "volume": 18465880.0}, {"date": "2000-10-25", "close": 6.39, "volume": 31662229.0}, {"date": "2000-10-26", "close": 6.25, "volume": 13673323.0}, {"date": "2000-10-27", "close": 6.1, "volume": 23002890.0}, {"date": "2000-10-30", "close": 6.21, "volume": 6358809.0}, {"date": "2000-10-31", "close": 6.296, "volume": 17600825.0}, {"date": "2000-11-01", "close": 6.38, "volume": 12748293.0}, {"date": "2000-11-02", "close": 6.27, "volume": 9153872.0}, {"date": "2000-11-03", "close": 6.36, "volume": 8159547.0}, {"date": "2000-11-06", "close": 6.47, "volume": 12804035.0}, {"date": "2000-11-07", "close": 6.52, "volume": 10358709.0}, {"date": "2000-11-08", "close": 6.56, "volume": 13683372.0}, {"date": "2000-11-09", "close": 6.5, "volume": 8490152.0}, {"date": "2000-11-10", "close": 6.55, "volume": 8886940.0}, {"date": "2000-11-13", "close": 6.54, "volume": 9657277.0}, {"date": "2000-11-14", "close": 6.559, "volume": 6662588.0}, {"date": "2000-11-15", "close": 6.75, "volume": 17879306.0}, {"date": "2000-11-16", "close": 6.8, "volume": 13810852.0}, {"date": "2000-11-17", "close": 6.94, "volume": 21810453.0}, {"date": "2000-11-20", "close": 6.87, "volume": 18669850.0}, {"date": "2000-11-21", "close": 6.75, "volume": 5199208.0}, {"date": "2000-11-22", "close": 6.64, "volume": 7042665.0}, {"date": "2000-11-23", "close": 6.54, "volume": 13477809.0}, {"date": "2000-11-24", "close": 6.6, "volume": 15576758.0}, {"date": "2000-11-27", "close": 6.72, "volume": 12683668.0}, {"date": "2000-11-28", "close": 6.68, "volume": 13120458.0}, {"date": "2000-11-29", "close": 6.35, "volume": 23609731.0}, {"date": "2000-11-30", "close": 6.22, "volume": 21970039.0}, {"date": "2000-12-01", "close": 6.19, "volume": 15717036.0}, {"date": "2000-12-04", "close": 6.2, "volume": 12765841.0}, {"date": "2000-12-05", "close": 6.39, "volume": 16070619.0}, {"date": "2000-12-06", "close": 6.51, "volume": 4958308.0}, {"date": "2000-12-07", "close": 6.53, "volume": 2539680.0}, {"date": "2000-12-08", "close": 6.28, "volume": 16263272.0}, {"date": "2000-12-11", "close": 6.47, "volume": 14207902.0}, {"date": "2000-12-12", "close": 6.57, "volume": 10090859.0}, {"date": "2000-12-13", "close": 6.65, "volume": 38530462.0}, {"date": "2000-12-14", "close": 6.69, "volume": 12252834.0}, {"date": "2000-12-15", "close": 6.59, "volume": 17203776.0}, {"date": "2000-12-18", "close": 6.49, "volume": 9288593.0}, {"date": "2000-12-19", "close": 6.54, "volume": 6328403.0}, {"date": "2000-12-20", "close": 6.46, "volume": 6563694.0}, {"date": "2000-12-21", "close": 6.27, "volume": 8615711.0}, {"date": "2000-12-22", "close": 6.37, "volume": 31187908.0}, {"date": "2000-12-27", "close": 6.55, "volume": 5231010.0}, {"date": "2000-12-28", "close": 6.58, "volume": 4770769.0}, {"date": "2000-12-29", "close": 6.423, "volume": 9529149.0}, {"date": "2001-01-02", "close": 6.51, "volume": 4101624.0}, {"date": "2001-01-03", "close": 6.48, "volume": 7668990.0}, {"date": "2001-01-04", "close": 6.6, "volume": 17978270.0}, {"date": "2001-01-05", "close": 6.73, "volume": 16603188.0}, {"date": "2001-01-08", "close": 6.77, "volume": 18088834.0}, {"date": "2001-01-09", "close": 6.73, "volume": 17674206.0}, {"date": "2001-01-10", "close": 6.65, "volume": 13673198.0}, {"date": "2001-01-11", "close": 6.68, "volume": 15961972.0}, {"date": "2001-01-12", "close": 6.78, "volume": 17016745.0}, {"date": "2001-01-15", "close": 6.9, "volume": 18088653.0}, {"date": "2001-01-16", "close": 6.81, "volume": 25216470.0}, {"date": "2001-01-17", "close": 6.864, "volume": 12280777.0}, {"date": "2001-01-18", "close": 6.93, "volume": 15955003.0}, {"date": "2001-01-19", "close": 7.071, "volume": 50625502.0}, {"date": "2001-01-22", "close": 7.18, "volume": 16075457.0}, {"date": "2001-01-23", "close": 7.08, "volume": 22829415.0}, {"date": "2001-01-24", "close": 7.05, "volume": 11881927.0}, {"date": "2001-01-25", "close": 7.1, "volume": 12651867.0}, {"date": "2001-01-29", "close": 7.19, "volume": 25361796.0}, {"date": "2001-01-30", "close": 7.12, "volume": 16072375.0}, {"date": "2001-01-31", "close": 7.05, "volume": 15257154.0}, {"date": "2001-02-01", "close": 7.168, "volume": 15877720.0}, {"date": "2001-02-02", "close": 7.15, "volume": 2317781.0}, {"date": "2001-02-05", "close": 6.96, "volume": 9541853.0}, {"date": "2001-02-06", "close": 6.97, "volume": 11063787.0}, {"date": "2001-02-07", "close": 6.88, "volume": 12949237.0}, {"date": "2001-02-08", "close": 6.92, "volume": 15253767.0}, {"date": "2001-02-09", "close": 6.87, "volume": 11878526.0}, {"date": "2001-02-12", "close": 6.9, "volume": 11057510.0}, {"date": "2001-02-13", "close": 6.9, "volume": 11367880.0}, {"date": "2001-02-14", "close": 6.7, "volume": 23676373.0}, {"date": "2001-02-15", "close": 6.45, "volume": 37454794.0}, {"date": "2001-02-16", "close": 6.6, "volume": 39863588.0}, {"date": "2001-02-19", "close": 6.47, "volume": 12914262.0}, {"date": "2001-02-20", "close": 6.37, "volume": 19956744.0}, {"date": "2001-02-21", "close": 6.39, "volume": 30699880.0}, {"date": "2001-02-22", "close": 6.41, "volume": 21690434.0}, {"date": "2001-02-23", "close": 6.53, "volume": 20674455.0}, {"date": "2001-02-26", "close": 6.44, "volume": 12885270.0}, {"date": "2001-02-27", "close": 6.33, "volume": 18061539.0}, {"date": "2001-02-28", "close": 6.31, "volume": 13991923.0}, {"date": "2001-03-01", "close": 6.43, "volume": 25847233.0}, {"date": "2001-03-02", "close": 6.41, "volume": 16415404.0}, {"date": "2001-03-05", "close": 6.38, "volume": 7477134.0}, {"date": "2001-03-06", "close": 6.45, "volume": 18843411.0}, {"date": "2001-03-07", "close": 6.731, "volume": 44620515.0}, {"date": "2001-03-08", "close": 6.71, "volume": 15197251.0}, {"date": "2001-03-09", "close": 6.59, "volume": 6011876.0}, {"date": "2001-03-12", "close": 6.57, "volume": 15032873.0}, {"date": "2001-03-13", "close": 6.48, "volume": 8772813.0}, {"date": "2001-03-14", "close": 6.55, "volume": 14753606.0}, {"date": "2001-03-15", "close": 6.51, "volume": 1841662.0}, {"date": "2001-03-16", "close": 6.64, "volume": 16889063.0}, {"date": "2001-03-19", "close": 6.47, "volume": 18086881.0}, {"date": "2001-03-20", "close": 6.53, "volume": 18132931.0}, {"date": "2001-03-21", "close": 6.52, "volume": 12557100.0}, {"date": "2001-03-22", "close": 6.45, "volume": 18316678.0}, {"date": "2001-03-23", "close": 6.42, "volume": 12465507.0}, {"date": "2001-03-26", "close": 6.58, "volume": 15047241.0}, {"date": "2001-03-27", "close": 6.57, "volume": 16627836.0}, {"date": "2001-03-28", "close": 6.52, "volume": 17160426.0}, {"date": "2001-03-29", "close": 6.49, "volume": 35810886.0}, {"date": "2001-03-30", "close": 6.42, "volume": 40733489.0}, {"date": "2001-04-02", "close": 6.46, "volume": 12995319.0}, {"date": "2001-04-03", "close": 6.39, "volume": 22453898.0}, {"date": "2001-04-04", "close": 6.33, "volume": 29835968.0}, {"date": "2001-04-05", "close": 6.45, "volume": 12245650.0}, {"date": "2001-04-06", "close": 6.57, "volume": 38915827.0}, {"date": "2001-04-09", "close": 6.65, "volume": 13727401.0}, {"date": "2001-04-10", "close": 6.74, "volume": 19819257.0}, {"date": "2001-04-11", "close": 6.8, "volume": 43363662.0}, {"date": "2001-04-12", "close": 6.8, "volume": 12621695.0}, {"date": "2001-04-17", "close": 6.83, "volume": 15603217.0}, {"date": "2001-04-18", "close": 6.924, "volume": 41413150.0}, {"date": "2001-04-19", "close": 6.89, "volume": 28149127.0}, {"date": "2001-04-20", "close": 6.83, "volume": 16130613.0}, {"date": "2001-04-23", "close": 6.73, "volume": 13350384.0}, {"date": "2001-04-24", "close": 6.7, "volume": 16931086.0}, {"date": "2001-04-26", "close": 6.75, "volume": 26019697.0}, {"date": "2001-04-27", "close": 6.64, "volume": 20489952.0}, {"date": "2001-04-30", "close": 6.67, "volume": 12436250.0}, {"date": "2001-05-01", "close": 6.65, "volume": 15095445.0}, {"date": "2001-05-02", "close": 6.68, "volume": 17963527.0}, {"date": "2001-05-03", "close": 6.64, "volume": 23686275.0}, {"date": "2001-05-04", "close": 6.62, "volume": 11514446.0}, {"date": "2001-05-07", "close": 6.64, "volume": 7592041.0}, {"date": "2001-05-08", "close": 6.56, "volume": 13275176.0}, {"date": "2001-05-09", "close": 6.55, "volume": 14320526.0}, {"date": "2001-05-10", "close": 6.53, "volume": 13492491.0}, {"date": "2001-05-11", "close": 6.51, "volume": 14945347.0}, {"date": "2001-05-14", "close": 6.5, "volume": 17001897.0}, {"date": "2001-05-15", "close": 6.59, "volume": 21141886.0}, {"date": "2001-05-16", "close": 6.55, "volume": 12099799.0}, {"date": "2001-05-17", "close": 6.6, "volume": 18375082.0}, {"date": "2001-05-18", "close": 6.52, "volume": 20332765.0}, {"date": "2001-05-21", "close": 6.43, "volume": 17287300.0}, {"date": "2001-05-22", "close": 6.43, "volume": 23771126.0}, {"date": "2001-05-23", "close": 6.37, "volume": 27087742.0}, {"date": "2001-05-24", "close": 6.4, "volume": 24505568.0}, {"date": "2001-05-25", "close": 6.49, "volume": 21491163.0}, {"date": "2001-05-28", "close": 6.55, "volume": 20141938.0}, {"date": "2001-05-29", "close": 6.53, "volume": 15742656.0}, {"date": "2001-05-30", "close": 6.51, "volume": 21371142.0}, {"date": "2001-05-31", "close": 6.43, "volume": 16939948.0}, {"date": "2001-06-01", "close": 6.46, "volume": 14507707.0}, {"date": "2001-06-04", "close": 6.59, "volume": 15738585.0}, {"date": "2001-06-05", "close": 6.6, "volume": 17271093.0}, {"date": "2001-06-06", "close": 6.54, "volume": 17917242.0}, {"date": "2001-06-07", "close": 6.56, "volume": 14772482.0}, {"date": "2001-06-08", "close": 6.71, "volume": 29111996.0}, {"date": "2001-06-12", "close": 6.08, "volume": 81012622.0}, {"date": "2001-06-13", "close": 5.69, "volume": 118513753.0}, {"date": "2001-06-14", "close": 5.85, "volume": 69508943.0}, {"date": "2001-06-15", "close": 5.66, "volume": 56872594.0}, {"date": "2001-06-18", "close": 5.62, "volume": 26970743.0}, {"date": "2001-06-19", "close": 5.45, "volume": 52990208.0}, {"date": "2001-06-20", "close": 5.48, "volume": 36501111.0}, {"date": "2001-06-21", "close": 5.42, "volume": 30011194.0}, {"date": "2001-06-22", "close": 5.61, "volume": 19997927.0}, {"date": "2001-06-25", "close": 5.42, "volume": 31216999.0}, {"date": "2001-06-26", "close": 5.51, "volume": 23453759.0}, {"date": "2001-06-27", "close": 5.39, "volume": 35490585.0}, {"date": "2001-06-28", "close": 5.31, "volume": 33459687.0}, {"date": "2001-06-29", "close": 5.38, "volume": 97574750.0}, {"date": "2001-07-02", "close": 5.36, "volume": 27069572.0}, {"date": "2001-07-03", "close": 5.4, "volume": 30215669.0}, {"date": "2001-07-04", "close": 5.36, "volume": 22898678.0}, {"date": "2001-07-05", "close": 5.16, "volume": 36521337.0}, {"date": "2001-07-06", "close": 5.05, "volume": 55199084.0}, {"date": "2001-07-09", "close": 5.3, "volume": 25635453.0}, {"date": "2001-07-10", "close": 5.31, "volume": 23898492.0}, {"date": "2001-07-11", "close": 5.42, "volume": 38928675.0}, {"date": "2001-07-12", "close": 5.4, "volume": 21155060.0}, {"date": "2001-07-13", "close": 5.26, "volume": 30297298.0}, {"date": "2001-07-16", "close": 5.15, "volume": 15714224.0}, {"date": "2001-07-17", "close": 5.12, "volume": 21229824.0}, {"date": "2001-07-18", "close": 5.03, "volume": 27995516.0}, {"date": "2001-07-19", "close": 5.05, "volume": 2504752.0}, {"date": "2001-07-20", "close": 5.01, "volume": 17744566.0}, {"date": "2001-07-23", "close": 5.02, "volume": 15729533.0}, {"date": "2001-07-24", "close": 4.97, "volume": 20196080.0}, {"date": "2001-07-25", "close": 4.99, "volume": 17998093.0}, {"date": "2001-07-26", "close": 4.9, "volume": 24170230.0}, {"date": "2001-07-27", "close": 4.85, "volume": 33813832.0}, {"date": "2001-07-30", "close": 4.86, "volume": 20867677.0}, {"date": "2001-07-31", "close": 4.97, "volume": 22755644.0}, {"date": "2001-08-01", "close": 5.11, "volume": 32243163.0}, {"date": "2001-08-02", "close": 5.13, "volume": 28547440.0}, {"date": "2001-08-03", "close": 5.08, "volume": 13546461.0}, {"date": "2001-08-06", "close": 5.15, "volume": 11948181.0}, {"date": "2001-08-07", "close": 5.22, "volume": 13377835.0}, {"date": "2001-08-08", "close": 5.24, "volume": 16372732.0}, {"date": "2001-08-09", "close": 5.23, "volume": 16317151.0}, {"date": "2001-08-10", "close": 5.17, "volume": 8038225.0}, {"date": "2001-08-13", "close": 5.09, "volume": 10556347.0}, {"date": "2001-08-14", "close": 5.1, "volume": 7745911.0}, {"date": "2001-08-15", "close": 5.05, "volume": 10938630.0}, {"date": "2001-08-16", "close": 4.99, "volume": 22685807.0}, {"date": "2001-08-17", "close": 4.92, "volume": 17179527.0}, {"date": "2001-08-20", "close": 4.85, "volume": 20300655.0}, {"date": "2001-08-21", "close": 4.88, "volume": 19970838.0}, {"date": "2001-08-22", "close": 4.84, "volume": 12315788.0}, {"date": "2001-08-23", "close": 4.82, "volume": 15579678.0}, {"date": "2001-08-24", "close": 4.93, "volume": 12278560.0}, {"date": "2001-08-27", "close": 5.04, "volume": 20643916.0}, {"date": "2001-08-28", "close": 4.96, "volume": 16147420.0}, {"date": "2001-08-29", "close": 4.99, "volume": 26694993.0}, {"date": "2001-08-30", "close": 4.88, "volume": 28933020.0}, {"date": "2001-08-31", "close": 4.81, "volume": 39752500.0}, {"date": "2001-09-03", "close": 4.87, "volume": 15853049.0}, {"date": "2001-09-04", "close": 4.95, "volume": 17685108.0}, {"date": "2001-09-05", "close": 4.97, "volume": 18884800.0}, {"date": "2001-09-06", "close": 4.93, "volume": 20027218.0}, {"date": "2001-09-10", "close": 4.87, "volume": 13927286.0}, {"date": "2001-09-11", "close": 4.89, "volume": 16034043.0}, {"date": "2001-09-12", "close": 4.67, "volume": 23683613.0}, {"date": "2001-09-13", "close": 4.83, "volume": 18441318.0}, {"date": "2001-09-14", "close": 4.96, "volume": 24981303.0}, {"date": "2001-09-17", "close": 4.89, "volume": 35675554.0}, {"date": "2001-09-18", "close": 5.02, "volume": 31448432.0}, {"date": "2001-09-19", "close": 5.327, "volume": 55650752.0}, {"date": "2001-09-20", "close": 5.39, "volume": 41495181.0}, {"date": "2001-09-21", "close": 5.28, "volume": 35801283.0}, {"date": "2001-09-24", "close": 5.11, "volume": 24767445.0}, {"date": "2001-09-25", "close": 5.13, "volume": 15797843.0}, {"date": "2001-09-26", "close": 5.19, "volume": 20362433.0}, {"date": "2001-09-27", "close": 5.26, "volume": 26311930.0}, {"date": "2001-09-28", "close": 5.24, "volume": 60005383.0}, {"date": "2001-10-01", "close": 5.26, "volume": 6917497.0}, {"date": "2001-10-02", "close": 5.3, "volume": 11700511.0}, {"date": "2001-10-03", "close": 5.183, "volume": 12636322.0}, {"date": "2001-10-04", "close": 5.05, "volume": 18480431.0}, {"date": "2001-10-05", "close": 5.2, "volume": 13744785.0}, {"date": "2001-10-08", "close": 5.11, "volume": 9490841.0}, {"date": "2001-10-09", "close": 5.25, "volume": 12570505.0}, {"date": "2001-10-10", "close": 5.13, "volume": 16651575.0}, {"date": "2001-10-11", "close": 5.12, "volume": 17622039.0}, {"date": "2001-10-12", "close": 5.07, "volume": 19116414.0}, {"date": "2001-10-15", "close": 5.07, "volume": 13182919.0}, {"date": "2001-10-16", "close": 5.08, "volume": 11362943.0}, {"date": "2001-10-17", "close": 5.07, "volume": 16130544.0}, {"date": "2001-10-18", "close": 5.04, "volume": 11254873.0}, {"date": "2001-10-19", "close": 4.94, "volume": 16137813.0}, {"date": "2001-10-22", "close": 5.02, "volume": 7198925.0}, {"date": "2001-10-23", "close": 4.87, "volume": 39290950.0}, {"date": "2001-10-24", "close": 4.92, "volume": 17733220.0}, {"date": "2001-10-25", "close": 4.93, "volume": 12744827.0}, {"date": "2001-10-26", "close": 4.95, "volume": 16430980.0}, {"date": "2001-10-29", "close": 4.95, "volume": 12219155.0}, {"date": "2001-10-30", "close": 4.97, "volume": 14997175.0}, {"date": "2001-10-31", "close": 4.97, "volume": 13484983.0}, {"date": "2001-11-01", "close": 4.9, "volume": 19034679.0}, {"date": "2001-11-02", "close": 4.87, "volume": 20452750.0}, {"date": "2001-11-05", "close": 4.86, "volume": 10447427.0}, {"date": "2001-11-06", "close": 4.86, "volume": 16882403.0}, {"date": "2001-11-07", "close": 4.83, "volume": 16465118.0}, {"date": "2001-11-08", "close": 4.83, "volume": 22174333.0}, {"date": "2001-11-09", "close": 4.86, "volume": 17417598.0}, {"date": "2001-11-12", "close": 5.09, "volume": 29719525.0}, {"date": "2001-11-13", "close": 4.99, "volume": 23032598.0}, {"date": "2001-11-14", "close": 5.06, "volume": 24560713.0}, {"date": "2001-11-15", "close": 5.03, "volume": 20237908.0}, {"date": "2001-11-16", "close": 5.02, "volume": 19085368.0}, {"date": "2001-11-19", "close": 5.08, "volume": 11311070.0}, {"date": "2001-11-20", "close": 5.15, "volume": 30582290.0}, {"date": "2001-11-21", "close": 5.18, "volume": 29850308.0}, {"date": "2001-11-22", "close": 5.21, "volume": 20094164.0}, {"date": "2001-11-23", "close": 5.32, "volume": 43286204.0}, {"date": "2001-11-26", "close": 5.45, "volume": 46443283.0}, {"date": "2001-11-27", "close": 5.41, "volume": 29251518.0}, {"date": "2001-11-28", "close": 5.33, "volume": 32278101.0}, {"date": "2001-11-29", "close": 5.41, "volume": 27603735.0}, {"date": "2001-11-30", "close": 5.5, "volume": 50701622.0}, {"date": "2001-12-03", "close": 5.46, "volume": 24355367.0}, {"date": "2001-12-04", "close": 5.42, "volume": 20887338.0}, {"date": "2001-12-05", "close": 5.34, "volume": 18249566.0}, {"date": "2001-12-06", "close": 5.45, "volume": 25145593.0}, {"date": "2001-12-07", "close": 5.54, "volume": 21960801.0}, {"date": "2001-12-10", "close": 5.44, "volume": 14095870.0}, {"date": "2001-12-11", "close": 5.4, "volume": 12906127.0}, {"date": "2001-12-12", "close": 5.3, "volume": 19497856.0}, {"date": "2001-12-13", "close": 5.24, "volume": 19476932.0}, {"date": "2001-12-14", "close": 5.22, "volume": 19536742.0}, {"date": "2001-12-17", "close": 5.23, "volume": 11055835.0}, {"date": "2001-12-18", "close": 5.26, "volume": 15583576.0}, {"date": "2001-12-19", "close": 5.25, "volume": 16352601.0}, {"date": "2001-12-20", "close": 5.26, "volume": 15999776.0}, {"date": "2001-12-21", "close": 5.3, "volume": 45683099.0}, {"date": "2001-12-24", "close": 5.39, "volume": 5690914.0}, {"date": "2001-12-27", "close": 5.48, "volume": 6270725.0}, {"date": "2001-12-28", "close": 5.44, "volume": 5694497.0}, {"date": "2001-12-31", "close": 5.44, "volume": 8956914.0}, {"date": "2002-01-02", "close": 5.47, "volume": 5396091.0}, {"date": "2002-01-03", "close": 5.48, "volume": 9905402.0}, {"date": "2002-01-04", "close": 5.58, "volume": 21292301.0}, {"date": "2002-01-07", "close": 5.6, "volume": 14741400.0}, {"date": "2002-01-08", "close": 5.57, "volume": 14270265.0}, {"date": "2002-01-09", "close": 5.6, "volume": 13097109.0}, {"date": "2002-01-10", "close": 5.5, "volume": 18187782.0}, {"date": "2002-01-11", "close": 5.52, "volume": 23545856.0}, {"date": "2002-01-14", "close": 5.49, "volume": 11807562.0}, {"date": "2002-01-15", "close": 5.44, "volume": 23806864.0}, {"date": "2002-01-16", "close": 5.44, "volume": 23238685.0}, {"date": "2002-01-17", "close": 5.44, "volume": 23570709.0}, {"date": "2002-01-18", "close": 5.43, "volume": 27387025.0}, {"date": "2002-01-21", "close": 5.5, "volume": 14740604.0}, {"date": "2002-01-22", "close": 5.55, "volume": 25184919.0}, {"date": "2002-01-23", "close": 5.54, "volume": 18193730.0}, {"date": "2002-01-24", "close": 5.5, "volume": 22964637.0}, {"date": "2002-01-25", "close": 5.51, "volume": 28797237.0}, {"date": "2002-01-29", "close": 5.51, "volume": 13646781.0}, {"date": "2002-01-30", "close": 5.47, "volume": 18646907.0}, {"date": "2002-01-31", "close": 5.49, "volume": 22905391.0}, {"date": "2002-02-01", "close": 5.43, "volume": 18405969.0}, {"date": "2002-02-04", "close": 5.42, "volume": 15931439.0}, {"date": "2002-02-05", "close": 5.34, "volume": 23264096.0}, {"date": "2002-02-06", "close": 5.36, "volume": 23858618.0}, {"date": "2002-02-07", "close": 5.4, "volume": 25442841.0}, {"date": "2002-02-08", "close": 5.49, "volume": 24078803.0}, {"date": "2002-02-11", "close": 5.5, "volume": 19582721.0}, {"date": "2002-02-12", "close": 5.44, "volume": 18293625.0}, {"date": "2002-02-13", "close": 5.42, "volume": 23111473.0}, {"date": "2002-02-14", "close": 5.48, "volume": 19277247.0}, {"date": "2002-02-15", "close": 5.47, "volume": 26439447.0}, {"date": "2002-02-18", "close": 5.46, "volume": 17075329.0}, {"date": "2002-02-19", "close": 5.43, "volume": 18216426.0}, {"date": "2002-02-20", "close": 5.36, "volume": 29154602.0}, {"date": "2002-02-21", "close": 5.31, "volume": 35331772.0}, {"date": "2002-02-22", "close": 5.27, "volume": 25218492.0}, {"date": "2002-02-25", "close": 5.21, "volume": 23307323.0}, {"date": "2002-02-26", "close": 5.25, "volume": 15906870.0}, {"date": "2002-02-27", "close": 5.24, "volume": 14069511.0}, {"date": "2002-02-28", "close": 5.16, "volume": 25376543.0}, {"date": "2002-03-01", "close": 5.2, "volume": 33143557.0}, {"date": "2002-03-04", "close": 5.33, "volume": 27501483.0}, {"date": "2002-03-05", "close": 5.34, "volume": 40002502.0}, {"date": "2002-03-06", "close": 5.5, "volume": 44710940.0}, {"date": "2002-03-07", "close": 5.68, "volume": 53056329.0}, {"date": "2002-03-08", "close": 5.65, "volume": 43036508.0}, {"date": "2002-03-11", "close": 5.68, "volume": 19793486.0}, {"date": "2002-03-12", "close": 5.63, "volume": 20565449.0}, {"date": "2002-03-13", "close": 5.56, "volume": 22523148.0}, {"date": "2002-03-14", "close": 5.58, "volume": 8660023.0}, {"date": "2002-03-15", "close": 5.52, "volume": 15112449.0}, {"date": "2002-03-18", "close": 5.45, "volume": 29366713.0}, {"date": "2002-03-19", "close": 5.41, "volume": 17115119.0}, {"date": "2002-03-20", "close": 5.4, "volume": 13106840.0}, {"date": "2002-03-21", "close": 5.31, "volume": 31614043.0}, {"date": "2002-03-22", "close": 5.27, "volume": 15709538.0}, {"date": "2002-03-25", "close": 5.28, "volume": 16941332.0}, {"date": "2002-03-26", "close": 5.26, "volume": 21347074.0}, {"date": "2002-03-27", "close": 5.3, "volume": 14704647.0}, {"date": "2002-03-28", "close": 5.38, "volume": 52908958.0}, {"date": "2002-04-02", "close": 5.36, "volume": 20138188.0}, {"date": "2002-04-03", "close": 5.35, "volume": 19322211.0}, {"date": "2002-04-04", "close": 5.35, "volume": 19495976.0}, {"date": "2002-04-05", "close": 5.37, "volume": 21655345.0}, {"date": "2002-04-08", "close": 5.35, "volume": 25173446.0}, {"date": "2002-04-09", "close": 5.27, "volume": 20513699.0}, {"date": "2002-04-10", "close": 5.29, "volume": 15300243.0}, {"date": "2002-04-11", "close": 5.27, "volume": 20248077.0}, {"date": "2002-04-12", "close": 5.23, "volume": 33694240.0}, {"date": "2002-04-15", "close": 5.22, "volume": 17290173.0}, {"date": "2002-04-16", "close": 5.19, "volume": 23446152.0}, {"date": "2002-04-17", "close": 5.29, "volume": 27365180.0}, {"date": "2002-04-18", "close": 5.3, "volume": 13405882.0}, {"date": "2002-04-19", "close": 5.28, "volume": 15137465.0}, {"date": "2002-04-22", "close": 5.25, "volume": 14440045.0}, {"date": "2002-04-23", "close": 5.21, "volume": 19817364.0}, {"date": "2002-04-24", "close": 5.08, "volume": 58755661.0}, {"date": "2002-04-26", "close": 5.0, "volume": 36731136.0}, {"date": "2002-04-29", "close": 4.99, "volume": 32859528.0}, {"date": "2002-04-30", "close": 5.09, "volume": 31394663.0}, {"date": "2002-05-01", "close": 5.03, "volume": 24236574.0}, {"date": "2002-05-02", "close": 4.8, "volume": 104151335.0}, {"date": "2002-05-03", "close": 4.71, "volume": 106788247.0}, {"date": "2002-05-06", "close": 4.74, "volume": 38548803.0}, {"date": "2002-05-07", "close": 4.72, "volume": 37193413.0}, {"date": "2002-05-08", "close": 4.69, "volume": 45555992.0}, {"date": "2002-05-09", "close": 4.73, "volume": 39254589.0}, {"date": "2002-05-10", "close": 4.73, "volume": 21788778.0}, {"date": "2002-05-13", "close": 4.7, "volume": 22024663.0}, {"date": "2002-05-14", "close": 4.76, "volume": 29697975.0}, {"date": "2002-05-15", "close": 4.83, "volume": 50552098.0}, {"date": "2002-05-16", "close": 4.81, "volume": 66350499.0}, {"date": "2002-05-17", "close": 4.81, "volume": 29854261.0}, {"date": "2002-05-20", "close": 4.73, "volume": 30125038.0}, {"date": "2002-05-21", "close": 4.74, "volume": 31530560.0}, {"date": "2002-05-22", "close": 4.78, "volume": 19898724.0}, {"date": "2002-05-23", "close": 4.76, "volume": 30585382.0}, {"date": "2002-05-24", "close": 4.78, "volume": 17927959.0}, {"date": "2002-05-27", "close": 4.82, "volume": 28448078.0}, {"date": "2002-05-28", "close": 4.82, "volume": 20339009.0}, {"date": "2002-05-29", "close": 4.75, "volume": 32828110.0}, {"date": "2002-05-30", "close": 4.74, "volume": 33622484.0}, {"date": "2002-05-31", "close": 4.73, "volume": 75490748.0}, {"date": "2002-06-03", "close": 4.75, "volume": 21503306.0}, {"date": "2002-06-04", "close": 4.71, "volume": 23630723.0}, {"date": "2002-06-05", "close": 4.68, "volume": 24417101.0}, {"date": "2002-06-06", "close": 4.62, "volume": 38853573.0}, {"date": "2002-06-07", "close": 4.55, "volume": 38962039.0}, {"date": "2002-06-11", "close": 4.48, "volume": 32771243.0}, {"date": "2002-06-12", "close": 4.64, "volume": 56484031.0}, {"date": "2002-06-13", "close": 4.66, "volume": 26517135.0}, {"date": "2002-06-14", "close": 4.63, "volume": 26599243.0}, {"date": "2002-06-17", "close": 4.62, "volume": 27166233.0}, {"date": "2002-06-18", "close": 4.61, "volume": 29990321.0}, {"date": "2002-06-19", "close": 4.58, "volume": 25415319.0}, {"date": "2002-06-20", "close": 4.58, "volume": 29063406.0}, {"date": "2002-06-21", "close": 4.59, "volume": 34612414.0}, {"date": "2002-06-24", "close": 4.59, "volume": 36814108.0}, {"date": "2002-06-25", "close": 4.54, "volume": 41538560.0}, {"date": "2002-06-26", "close": 4.5, "volume": 50477898.0}, {"date": "2002-06-27", "close": 4.6, "volume": 50919386.0}, {"date": "2002-06-28", "close": 4.66, "volume": 116136477.0}, {"date": "2002-07-01", "close": 4.76, "volume": 26895803.0}, {"date": "2002-07-02", "close": 4.77, "volume": 39980096.0}, {"date": "2002-07-03", "close": 4.78, "volume": 32283642.0}, {"date": "2002-07-04", "close": 4.85, "volume": 23643384.0}, {"date": "2002-07-05", "close": 4.82, "volume": 24054678.0}, {"date": "2002-07-08", "close": 4.77, "volume": 17092102.0}, {"date": "2002-07-09", "close": 4.79, "volume": 33625834.0}, {"date": "2002-07-10", "close": 4.75, "volume": 27704823.0}, {"date": "2002-07-11", "close": 4.84, "volume": 30744594.0}, {"date": "2002-07-12", "close": 4.84, "volume": 25024790.0}, {"date": "2002-07-15", "close": 4.87, "volume": 15966297.0}, {"date": "2002-07-16", "close": 4.93, "volume": 38683241.0}, {"date": "2002-07-17", "close": 4.82, "volume": 43262884.0}, {"date": "2002-07-18", "close": 4.84, "volume": 26835630.0}, {"date": "2002-07-19", "close": 4.75, "volume": 27250167.0}, {"date": "2002-07-22", "close": 4.74, "volume": 27068610.0}, {"date": "2002-07-23", "close": 4.79, "volume": 35048698.0}, {"date": "2002-07-24", "close": 4.76, "volume": 37811273.0}, {"date": "2002-07-25", "close": 4.82, "volume": 41292282.0}, {"date": "2002-07-26", "close": 4.75, "volume": 35892484.0}, {"date": "2002-07-29", "close": 4.88, "volume": 24390626.0}, {"date": "2002-07-30", "close": 4.82, "volume": 23729746.0}, {"date": "2002-07-31", "close": 4.81, "volume": 31989670.0}, {"date": "2002-08-01", "close": 4.78, "volume": 28466560.0}, {"date": "2002-08-02", "close": 4.79, "volume": 24375844.0}, {"date": "2002-08-05", "close": 4.76, "volume": 11493786.0}, {"date": "2002-08-06", "close": 4.72, "volume": 22624426.0}, {"date": "2002-08-07", "close": 4.73, "volume": 32244106.0}, {"date": "2002-08-08", "close": 4.77, "volume": 39665842.0}, {"date": "2002-08-09", "close": 4.79, "volume": 32048362.0}, {"date": "2002-08-12", "close": 4.81, "volume": 19970695.0}, {"date": "2002-08-13", "close": 4.79, "volume": 27429923.0}, {"date": "2002-08-14", "close": 4.8, "volume": 28646856.0}, {"date": "2002-08-15", "close": 4.9, "volume": 24232686.0}, {"date": "2002-08-16", "close": 4.88, "volume": 23448846.0}, {"date": "2002-08-19", "close": 4.91, "volume": 18965730.0}, {"date": "2002-08-20", "close": 4.9, "volume": 29640523.0}, {"date": "2002-08-21", "close": 4.86, "volume": 21026605.0}, {"date": "2002-08-22", "close": 4.86, "volume": 26956925.0}, {"date": "2002-08-23", "close": 4.87, "volume": 35487180.0}, {"date": "2002-08-26", "close": 4.98, "volume": 39383522.0}, {"date": "2002-08-27", "close": 4.96, "volume": 71514949.0}, {"date": "2002-08-28", "close": 4.8, "volume": 56996601.0}, {"date": "2002-08-29", "close": 4.88, "volume": 28575687.0}, {"date": "2002-08-30", "close": 4.86, "volume": 41215206.0}, {"date": "2002-09-02", "close": 4.82, "volume": 11291960.0}, {"date": "2002-09-03", "close": 4.89, "volume": 17071379.0}, {"date": "2002-09-04", "close": 4.89, "volume": 14873475.0}, {"date": "2002-09-05", "close": 4.97, "volume": 21705894.0}, {"date": "2002-09-06", "close": 4.94, "volume": 22220027.0}, {"date": "2002-09-09", "close": 4.99, "volume": 22492832.0}, {"date": "2002-09-10", "close": 4.96, "volume": 25263644.0}, {"date": "2002-09-11", "close": 5.04, "volume": 39649228.0}, {"date": "2002-09-12", "close": 5.0, "volume": 43443154.0}, {"date": "2002-09-13", "close": 4.96, "volume": 25493738.0}, {"date": "2002-09-16", "close": 4.84, "volume": 48990368.0}, {"date": "2002-09-17", "close": 4.87, "volume": 87335508.0}, {"date": "2002-09-18", "close": 4.84, "volume": 39253131.0}, {"date": "2002-09-19", "close": 4.8, "volume": 25200358.0}, {"date": "2002-09-20", "close": 4.75, "volume": 22605326.0}, {"date": "2002-09-23", "close": 4.69, "volume": 19775655.0}, {"date": "2002-09-24", "close": 4.75, "volume": 26463985.0}, {"date": "2002-09-25", "close": 4.74, "volume": 34091203.0}, {"date": "2002-09-26", "close": 4.65, "volume": 32144362.0}, {"date": "2002-09-27", "close": 4.76, "volume": 50181811.0}, {"date": "2002-09-30", "close": 4.74, "volume": 38189773.0}, {"date": "2002-10-01", "close": 4.82, "volume": 24460895.0}, {"date": "2002-10-02", "close": 4.83, "volume": 13408816.0}, {"date": "2002-10-03", "close": 4.84, "volume": 19871208.0}, {"date": "2002-10-04", "close": 4.78, "volume": 23372018.0}, {"date": "2002-10-07", "close": 4.79, "volume": 9220896.0}, {"date": "2002-10-08", "close": 4.83, "volume": 18402448.0}, {"date": "2002-10-09", "close": 4.72, "volume": 22831757.0}, {"date": "2002-10-10", "close": 4.8, "volume": 28323081.0}, {"date": "2002-10-11", "close": 4.84, "volume": 17579469.0}, {"date": "2002-10-14", "close": 4.85, "volume": 16704789.0}, {"date": "2002-10-15", "close": 4.84, "volume": 16393272.0}, {"date": "2002-10-16", "close": 4.82, "volume": 22214660.0}, {"date": "2002-10-17", "close": 4.81, "volume": 17925220.0}, {"date": "2002-10-18", "close": 4.82, "volume": 14490407.0}, {"date": "2002-10-21", "close": 4.8, "volume": 20771513.0}, {"date": "2002-10-22", "close": 4.77, "volume": 25988778.0}, {"date": "2002-10-23", "close": 4.81, "volume": 27071303.0}, {"date": "2002-10-24", "close": 4.76, "volume": 24918416.0}, {"date": "2002-10-25", "close": 4.75, "volume": 12122925.0}, {"date": "2002-10-28", "close": 4.79, "volume": 15897508.0}, {"date": "2002-10-29", "close": 4.76, "volume": 19452894.0}, {"date": "2002-10-30", "close": 4.76, "volume": 24158069.0}, {"date": "2002-10-31", "close": 4.76, "volume": 23778341.0}, {"date": "2002-11-01", "close": 4.75, "volume": 17484785.0}, {"date": "2002-11-04", "close": 4.79, "volume": 23006676.0}, {"date": "2002-11-05", "close": 4.78, "volume": 23233398.0}, {"date": "2002-11-06", "close": 4.76, "volume": 20207462.0}, {"date": "2002-11-07", "close": 4.76, "volume": 12850333.0}, {"date": "2002-11-08", "close": 4.69, "volume": 33326393.0}, {"date": "2002-11-11", "close": 4.6, "volume": 30215785.0}, {"date": "2002-11-12", "close": 4.54, "volume": 48564081.0}, {"date": "2002-11-13", "close": 4.57, "volume": 46427240.0}, {"date": "2002-11-14", "close": 4.59, "volume": 32223398.0}, {"date": "2002-11-15", "close": 4.57, "volume": 34139262.0}, {"date": "2002-11-18", "close": 4.56, "volume": 21272204.0}, {"date": "2002-11-19", "close": 4.53, "volume": 30613775.0}, {"date": "2002-11-20", "close": 4.54, "volume": 20984172.0}, {"date": "2002-11-21", "close": 4.51, "volume": 27499351.0}, {"date": "2002-11-22", "close": 4.47, "volume": 19843813.0}, {"date": "2002-11-25", "close": 4.44, "volume": 31617585.0}, {"date": "2002-11-26", "close": 4.38, "volume": 51915242.0}, {"date": "2002-11-27", "close": 4.44, "volume": 29283790.0}, {"date": "2002-11-28", "close": 4.52, "volume": 23142871.0}, {"date": "2002-11-29", "close": 4.57, "volume": 43420404.0}, {"date": "2002-12-02", "close": 4.55, "volume": 13593739.0}, {"date": "2002-12-03", "close": 4.58, "volume": 15233021.0}, {"date": "2002-12-04", "close": 4.54, "volume": 13044478.0}, {"date": "2002-12-05", "close": 4.59, "volume": 16556791.0}, {"date": "2002-12-06", "close": 4.56, "volume": 7663679.0}, {"date": "2002-12-09", "close": 4.54, "volume": 13279690.0}, {"date": "2002-12-10", "close": 4.55, "volume": 14206924.0}, {"date": "2002-12-11", "close": 4.45, "volume": 26578405.0}, {"date": "2002-12-12", "close": 4.46, "volume": 13933456.0}, {"date": "2002-12-13", "close": 4.41, "volume": 15267625.0}, {"date": "2002-12-16", "close": 4.39, "volume": 10794843.0}, {"date": "2002-12-17", "close": 4.45, "volume": 14471782.0}, {"date": "2002-12-18", "close": 4.39, "volume": 16287161.0}, {"date": "2002-12-19", "close": 4.4, "volume": 28566835.0}, {"date": "2002-12-20", "close": 4.47, "volume": 45432742.0}, {"date": "2002-12-23", "close": 4.44, "volume": 7250252.0}, {"date": "2002-12-24", "close": 4.45, "volume": 2029227.0}, {"date": "2002-12-27", "close": 4.44, "volume": 1813931.0}, {"date": "2002-12-30", "close": 4.41, "volume": 4429355.0}, {"date": "2002-12-31", "close": 4.41, "volume": 4563991.0}, {"date": "2003-01-02", "close": 4.42, "volume": 4585011.0}, {"date": "2003-01-03", "close": 4.44, "volume": 7117854.0}, {"date": "2003-01-06", "close": 4.49, "volume": 13961403.0}, {"date": "2003-01-07", "close": 4.53, "volume": 13076260.0}, {"date": "2003-01-08", "close": 4.52, "volume": 23393477.0}, {"date": "2003-01-09", "close": 4.46, "volume": 16436711.0}, {"date": "2003-01-10", "close": 4.5, "volume": 30263197.0}, {"date": "2003-01-13", "close": 4.55, "volume": 13828512.0}, {"date": "2003-01-14", "close": 4.57, "volume": 22364357.0}, {"date": "2003-01-15", "close": 4.64, "volume": 32997756.0}, {"date": "2003-01-16", "close": 4.66, "volume": 22461819.0}, {"date": "2003-01-17", "close": 4.66, "volume": 37791588.0}, {"date": "2003-01-20", "close": 4.65, "volume": 14070670.0}, {"date": "2003-01-21", "close": 4.66, "volume": 20242344.0}, {"date": "2003-01-22", "close": 4.68, "volume": 26823999.0}, {"date": "2003-01-23", "close": 4.64, "volume": 14587969.0}, {"date": "2003-01-24", "close": 4.61, "volume": 14354610.0}, {"date": "2003-01-28", "close": 4.57, "volume": 14906013.0}, {"date": "2003-01-29", "close": 4.5, "volume": 24237018.0}, {"date": "2003-01-30", "close": 4.52, "volume": 8648392.0}, {"date": "2003-01-31", "close": 4.49, "volume": 15019344.0}, {"date": "2003-02-03", "close": 4.49, "volume": 8391142.0}, {"date": "2003-02-04", "close": 4.46, "volume": 10639545.0}, {"date": "2003-02-05", "close": 4.42, "volume": 14004261.0}, {"date": "2003-02-06", "close": 4.39, "volume": 21448128.0}, {"date": "2003-02-07", "close": 4.37, "volume": 16306996.0}, {"date": "2003-02-10", "close": 4.3, "volume": 17396413.0}, {"date": "2003-02-11", "close": 4.38, "volume": 28883865.0}, {"date": "2003-02-12", "close": 4.34, "volume": 16871372.0}, {"date": "2003-02-13", "close": 4.31, "volume": 22525854.0}, {"date": "2003-02-14", "close": 4.27, "volume": 19149818.0}, {"date": "2003-02-17", "close": 4.35, "volume": 13334020.0}, {"date": "2003-02-18", "close": 4.36, "volume": 7908880.0}, {"date": "2003-02-19", "close": 4.4, "volume": 16124307.0}, {"date": "2003-02-20", "close": 4.37, "volume": 18891544.0}, {"date": "2003-02-21", "close": 4.2, "volume": 30863039.0}, {"date": "2003-02-24", "close": 4.18, "volume": 24353639.0}, {"date": "2003-02-25", "close": 4.03, "volume": 45681918.0}, {"date": "2003-02-26", "close": 4.18, "volume": 23912144.0}, {"date": "2003-02-27", "close": 4.08, "volume": 37615124.0}, {"date": "2003-02-28", "close": 4.0, "volume": 47382064.0}, {"date": "2003-03-03", "close": 4.11, "volume": 18296302.0}, {"date": "2003-03-04", "close": 4.18, "volume": 31640934.0}, {"date": "2003-03-05", "close": 4.15, "volume": 11020943.0}, {"date": "2003-03-06", "close": 4.11, "volume": 9425248.0}, {"date": "2003-03-07", "close": 4.06, "volume": 26864458.0}, {"date": "2003-03-10", "close": 4.07, "volume": 14887666.0}, {"date": "2003-03-11", "close": 4.1, "volume": 16311725.0}, {"date": "2003-03-12", "close": 4.01, "volume": 45402006.0}, {"date": "2003-03-13", "close": 4.0, "volume": 31469477.0}, {"date": "2003-03-14", "close": 4.09, "volume": 34017475.0}, {"date": "2003-03-17", "close": 3.96, "volume": 26579514.0}, {"date": "2003-03-18", "close": 3.96, "volume": 85057834.0}, {"date": "2003-03-19", "close": 3.96, "volume": 29967843.0}, {"date": "2003-03-20", "close": 3.99, "volume": 37502583.0}, {"date": "2003-03-21", "close": 4.04, "volume": 25972083.0}, {"date": "2003-03-24", "close": 4.05, "volume": 17349607.0}, {"date": "2003-03-25", "close": 3.96, "volume": 31469971.0}, {"date": "2003-03-26", "close": 4.02, "volume": 24422835.0}, {"date": "2003-03-27", "close": 4.05, "volume": 31093906.0}, {"date": "2003-03-28", "close": 4.05, "volume": 52192912.0}, {"date": "2003-03-31", "close": 4.07, "volume": 59564635.0}, {"date": "2003-04-01", "close": 4.09, "volume": 18580322.0}, {"date": "2003-04-02", "close": 4.14, "volume": 32548995.0}, {"date": "2003-04-03", "close": 4.09, "volume": 23624359.0}, {"date": "2003-04-04", "close": 4.15, "volume": 16007817.0}, {"date": "2003-04-07", "close": 4.21, "volume": 18422196.0}, {"date": "2003-04-08", "close": 4.24, "volume": 31974315.0}, {"date": "2003-04-09", "close": 4.17, "volume": 23026316.0}, {"date": "2003-04-10", "close": 4.19, "volume": 14418902.0}, {"date": "2003-04-11", "close": 4.24, "volume": 21898355.0}, {"date": "2003-04-14", "close": 4.22, "volume": 11422826.0}, {"date": "2003-04-15", "close": 4.21, "volume": 11604873.0}, {"date": "2003-04-16", "close": 4.17, "volume": 16926271.0}, {"date": "2003-04-17", "close": 4.12, "volume": 24090116.0}, {"date": "2003-04-22", "close": 4.15, "volume": 7972617.0}, {"date": "2003-04-23", "close": 4.16, "volume": 13075988.0}, {"date": "2003-04-24", "close": 4.17, "volume": 17345284.0}, {"date": "2003-04-28", "close": 4.14, "volume": 11650595.0}, {"date": "2003-04-29", "close": 4.19, "volume": 16099492.0}, {"date": "2003-04-30", "close": 4.21, "volume": 29014707.0}, {"date": "2003-05-01", "close": 4.21, "volume": 12488655.0}, {"date": "2003-05-02", "close": 4.22, "volume": 23298644.0}, {"date": "2003-05-05", "close": 4.21, "volume": 14307307.0}, {"date": "2003-05-06", "close": 4.27, "volume": 23969406.0}, {"date": "2003-05-07", "close": 4.29, "volume": 24813510.0}, {"date": "2003-05-08", "close": 4.25, "volume": 17631772.0}, {"date": "2003-05-09", "close": 4.27, "volume": 15270581.0}, {"date": "2003-05-12", "close": 4.33, "volume": 19823101.0}, {"date": "2003-05-13", "close": 4.32, "volume": 25061205.0}, {"date": "2003-05-14", "close": 4.28, "volume": 18995466.0}, {"date": "2003-05-15", "close": 4.27, "volume": 16089615.0}, {"date": "2003-05-16", "close": 4.28, "volume": 10074918.0}, {"date": "2003-05-19", "close": 4.31, "volume": 20193811.0}, {"date": "2003-05-20", "close": 4.33, "volume": 21277190.0}, {"date": "2003-05-21", "close": 4.37, "volume": 28730573.0}, {"date": "2003-05-22", "close": 4.41, "volume": 24128490.0}, {"date": "2003-05-23", "close": 4.44, "volume": 17165764.0}, {"date": "2003-05-26", "close": 4.42, "volume": 7864600.0}, {"date": "2003-05-27", "close": 4.42, "volume": 14316669.0}, {"date": "2003-05-28", "close": 4.5, "volume": 27902802.0}, {"date": "2003-05-29", "close": 4.52, "volume": 25209660.0}, {"date": "2003-05-30", "close": 4.51, "volume": 26130195.0}, {"date": "2003-06-02", "close": 4.51, "volume": 12377743.0}, {"date": "2003-06-03", "close": 4.46, "volume": 24401456.0}, {"date": "2003-06-04", "close": 4.49, "volume": 12686202.0}, {"date": "2003-06-05", "close": 4.44, "volume": 16869795.0}, {"date": "2003-06-06", "close": 4.44, "volume": 26918336.0}, {"date": "2003-06-10", "close": 4.44, "volume": 14222898.0}, {"date": "2003-06-11", "close": 4.48, "volume": 17358642.0}, {"date": "2003-06-12", "close": 4.5, "volume": 19609239.0}, {"date": "2003-06-13", "close": 4.53, "volume": 20737822.0}, {"date": "2003-06-16", "close": 4.5, "volume": 18073320.0}, {"date": "2003-06-17", "close": 4.49, "volume": 23638349.0}, {"date": "2003-06-18", "close": 4.47, "volume": 18012748.0}, {"date": "2003-06-19", "close": 4.48, "volume": 27016113.0}, {"date": "2003-06-20", "close": 4.49, "volume": 9611905.0}, {"date": "2003-06-23", "close": 4.48, "volume": 15046408.0}, {"date": "2003-06-24", "close": 4.46, "volume": 14986396.0}, {"date": "2003-06-25", "close": 4.44, "volume": 18497755.0}, {"date": "2003-06-26", "close": 4.4, "volume": 21317485.0}, {"date": "2003-06-27", "close": 4.44, "volume": 61631761.0}, {"date": "2003-06-30", "close": 4.4, "volume": 12937808.0}, {"date": "2003-07-01", "close": 4.45, "volume": 13909830.0}, {"date": "2003-07-02", "close": 4.49, "volume": 13329720.0}, {"date": "2003-07-03", "close": 4.48, "volume": 14115288.0}, {"date": "2003-07-04", "close": 4.48, "volume": 9244729.0}, {"date": "2003-07-07", "close": 4.49, "volume": 5551807.0}, {"date": "2003-07-08", "close": 4.49, "volume": 16620835.0}, {"date": "2003-07-09", "close": 4.5, "volume": 16444991.0}, {"date": "2003-07-10", "close": 4.56, "volume": 19701827.0}, {"date": "2003-07-11", "close": 4.57, "volume": 18200385.0}, {"date": "2003-07-14", "close": 4.63, "volume": 12243736.0}, {"date": "2003-07-15", "close": 4.67, "volume": 18835104.0}, {"date": "2003-07-16", "close": 4.73, "volume": 22834501.0}, {"date": "2003-07-17", "close": 4.72, "volume": 39336776.0}, {"date": "2003-07-18", "close": 4.69, "volume": 35519039.0}, {"date": "2003-07-21", "close": 4.69, "volume": 29913695.0}, {"date": "2003-07-22", "close": 4.69, "volume": 12014431.0}, {"date": "2003-07-23", "close": 4.75, "volume": 22259880.0}, {"date": "2003-07-24", "close": 4.8, "volume": 24949472.0}, {"date": "2003-07-25", "close": 4.83, "volume": 24934539.0}, {"date": "2003-07-28", "close": 4.75, "volume": 22681853.0}, {"date": "2003-07-29", "close": 4.68, "volume": 35213014.0}, {"date": "2003-07-30", "close": 4.63, "volume": 30545304.0}, {"date": "2003-07-31", "close": 4.68, "volume": 15623215.0}, {"date": "2003-08-01", "close": 4.67, "volume": 6267762.0}, {"date": "2003-08-04", "close": 4.66, "volume": 6230412.0}, {"date": "2003-08-05", "close": 4.69, "volume": 13237746.0}, {"date": "2003-08-06", "close": 4.71, "volume": 17221619.0}, {"date": "2003-08-07", "close": 4.68, "volume": 17769758.0}, {"date": "2003-08-08", "close": 4.72, "volume": 15182597.0}, {"date": "2003-08-11", "close": 4.75, "volume": 12866179.0}, {"date": "2003-08-12", "close": 4.76, "volume": 11129822.0}, {"date": "2003-08-13", "close": 4.77, "volume": 15162997.0}, {"date": "2003-08-14", "close": 4.73, "volume": 13881898.0}, {"date": "2003-08-15", "close": 4.7, "volume": 13444672.0}, {"date": "2003-08-18", "close": 4.73, "volume": 7923880.0}, {"date": "2003-08-19", "close": 4.74, "volume": 17501354.0}, {"date": "2003-08-20", "close": 4.74, "volume": 19744864.0}, {"date": "2003-08-21", "close": 4.71, "volume": 16028340.0}, {"date": "2003-08-22", "close": 4.7, "volume": 28109581.0}, {"date": "2003-08-25", "close": 4.71, "volume": 14976101.0}, {"date": "2003-08-26", "close": 4.77, "volume": 24002078.0}, {"date": "2003-08-27", "close": 4.8, "volume": 21033983.0}, {"date": "2003-08-28", "close": 4.92, "volume": 37606490.0}, {"date": "2003-08-29", "close": 5.02, "volume": 54580744.0}, {"date": "2003-09-01", "close": 5.1, "volume": 18742950.0}, {"date": "2003-09-02", "close": 5.15, "volume": 19177937.0}, {"date": "2003-09-03", "close": 5.02, "volume": 24556549.0}, {"date": "2003-09-04", "close": 4.98, "volume": 27820536.0}, {"date": "2003-09-05", "close": 4.9, "volume": 29300642.0}, {"date": "2003-09-08", "close": 4.97, "volume": 14787522.0}, {"date": "2003-09-09", "close": 4.99, "volume": 21531407.0}, {"date": "2003-09-10", "close": 4.95, "volume": 16505700.0}, {"date": "2003-09-11", "close": 4.89, "volume": 28635153.0}, {"date": "2003-09-12", "close": 4.91, "volume": 14705819.0}, {"date": "2003-09-15", "close": 4.91, "volume": 15555559.0}, {"date": "2003-09-16", "close": 4.94, "volume": 17536389.0}, {"date": "2003-09-17", "close": 4.97, "volume": 17593339.0}, {"date": "2003-09-18", "close": 4.97, "volume": 30001516.0}, {"date": "2003-09-19", "close": 4.96, "volume": 34626165.0}, {"date": "2003-09-22", "close": 4.86, "volume": 91612762.0}, {"date": "2003-09-23", "close": 4.87, "volume": 16884280.0}, {"date": "2003-09-24", "close": 4.86, "volume": 22445230.0}, {"date": "2003-09-25", "close": 4.8, "volume": 30071505.0}, {"date": "2003-09-26", "close": 4.74, "volume": 25731483.0}, {"date": "2003-09-29", "close": 4.71, "volume": 13457567.0}, {"date": "2003-09-30", "close": 4.74, "volume": 22614174.0}, {"date": "2003-10-01", "close": 4.76, "volume": 26625293.0}, {"date": "2003-10-02", "close": 4.83, "volume": 25588240.0}, {"date": "2003-10-03", "close": 4.99, "volume": 91493266.0}, {"date": "2003-10-06", "close": 4.97, "volume": 18021205.0}, {"date": "2003-10-07", "close": 4.94, "volume": 37583033.0}, {"date": "2003-10-08", "close": 4.91, "volume": 35755880.0}, {"date": "2003-10-09", "close": 4.88, "volume": 11162363.0}, {"date": "2003-10-10", "close": 4.87, "volume": 8242520.0}, {"date": "2003-10-13", "close": 4.89, "volume": 16022317.0}, {"date": "2003-10-14", "close": 4.85, "volume": 12591856.0}, {"date": "2003-10-15", "close": 4.83, "volume": 15133469.0}, {"date": "2003-10-16", "close": 4.83, "volume": 16440405.0}, {"date": "2003-10-17", "close": 4.86, "volume": 13797487.0}, {"date": "2003-10-20", "close": 4.9, "volume": 17451151.0}, {"date": "2003-10-21", "close": 4.83, "volume": 16735361.0}, {"date": "2003-10-22", "close": 4.8, "volume": 13532615.0}, {"date": "2003-10-23", "close": 4.8, "volume": 13316075.0}, {"date": "2003-10-24", "close": 4.74, "volume": 15175310.0}, {"date": "2003-10-27", "close": 4.72, "volume": 17272404.0}, {"date": "2003-10-28", "close": 4.71, "volume": 11225802.0}, {"date": "2003-10-29", "close": 4.78, "volume": 20006795.0}, {"date": "2003-10-30", "close": 4.72, "volume": 15370375.0}, {"date": "2003-10-31", "close": 4.74, "volume": 21204922.0}, {"date": "2003-11-03", "close": 4.76, "volume": 9335055.0}, {"date": "2003-11-04", "close": 4.73, "volume": 10360481.0}, {"date": "2003-11-05", "close": 4.75, "volume": 11652587.0}, {"date": "2003-11-06", "close": 4.76, "volume": 11478149.0}, {"date": "2003-11-07", "close": 4.75, "volume": 7947740.0}, {"date": "2003-11-10", "close": 4.75, "volume": 10786680.0}, {"date": "2003-11-11", "close": 4.74, "volume": 19326352.0}, {"date": "2003-11-12", "close": 4.72, "volume": 17015023.0}, {"date": "2003-11-13", "close": 4.78, "volume": 12724969.0}, {"date": "2003-11-14", "close": 4.82, "volume": 17617778.0}, {"date": "2003-11-17", "close": 4.86, "volume": 12903923.0}, {"date": "2003-11-18", "close": 4.88, "volume": 22199698.0}, {"date": "2003-11-19", "close": 4.86, "volume": 24026623.0}, {"date": "2003-11-20", "close": 4.84, "volume": 16366920.0}, {"date": "2003-11-21", "close": 4.87, "volume": 19236555.0}, {"date": "2003-11-24", "close": 4.94, "volume": 27798624.0}, {"date": "2003-11-25", "close": 4.87, "volume": 27876009.0}, {"date": "2003-11-26", "close": 4.83, "volume": 21445098.0}, {"date": "2003-11-27", "close": 4.83, "volume": 18618208.0}, {"date": "2003-11-28", "close": 4.93, "volume": 31568296.0}, {"date": "2003-12-01", "close": 4.89, "volume": 13991099.0}, {"date": "2003-12-02", "close": 4.92, "volume": 15743313.0}, {"date": "2003-12-03", "close": 4.93, "volume": 14516881.0}, {"date": "2003-12-04", "close": 4.9, "volume": 10855039.0}, {"date": "2003-12-05", "close": 4.91, "volume": 13687157.0}, {"date": "2003-12-08", "close": 4.87, "volume": 9209808.0}, {"date": "2003-12-09", "close": 4.86, "volume": 11632276.0}, {"date": "2003-12-10", "close": 4.83, "volume": 18507808.0}, {"date": "2003-12-11", "close": 4.78, "volume": 19336553.0}, {"date": "2003-12-12", "close": 4.82, "volume": 16107827.0}, {"date": "2003-12-15", "close": 4.83, "volume": 20163562.0}, {"date": "2003-12-16", "close": 4.78, "volume": 15180348.0}, {"date": "2003-12-17", "close": 4.81, "volume": 16434606.0}, {"date": "2003-12-18", "close": 4.78, "volume": 29288439.0}, {"date": "2003-12-19", "close": 4.78, "volume": 47837869.0}, {"date": "2003-12-22", "close": 4.79, "volume": 7431946.0}, {"date": "2003-12-23", "close": 4.78, "volume": 7677584.0}, {"date": "2003-12-24", "close": 4.76, "volume": 9539081.0}, {"date": "2003-12-29", "close": 4.78, "volume": 2984740.0}, {"date": "2003-12-30", "close": 4.8, "volume": 6780776.0}, {"date": "2003-12-31", "close": 4.82, "volume": 2745619.0}, {"date": "2004-01-02", "close": 4.83, "volume": 3148562.0}, {"date": "2004-01-05", "close": 4.84, "volume": 8953681.0}, {"date": "2004-01-06", "close": 4.91, "volume": 16015732.0}, {"date": "2004-01-07", "close": 4.92, "volume": 18182155.0}, {"date": "2004-01-08", "close": 4.95, "volume": 21572773.0}, {"date": "2004-01-09", "close": 4.98, "volume": 24030201.0}, {"date": "2004-01-12", "close": 5.01, "volume": 15473201.0}, {"date": "2004-01-13", "close": 4.99, "volume": 12470085.0}, {"date": "2004-01-14", "close": 4.96, "volume": 9619991.0}, {"date": "2004-01-15", "close": 4.94, "volume": 12631466.0}, {"date": "2004-01-16", "close": 4.96, "volume": 10501671.0}, {"date": "2004-01-19", "close": 4.97, "volume": 13549341.0}, {"date": "2004-01-20", "close": 4.98, "volume": 6869739.0}, {"date": "2004-01-21", "close": 4.96, "volume": 15370697.0}, {"date": "2004-01-22", "close": 4.94, "volume": 8770763.0}, {"date": "2004-01-23", "close": 4.94, "volume": 10245255.0}, {"date": "2004-01-27", "close": 4.93, "volume": 9742075.0}, {"date": "2004-01-28", "close": 4.91, "volume": 15515027.0}, {"date": "2004-01-29", "close": 4.9, "volume": 14596177.0}, {"date": "2004-01-30", "close": 4.92, "volume": 17303224.0}, {"date": "2004-02-02", "close": 4.89, "volume": 7787805.0}, {"date": "2004-02-03", "close": 4.93, "volume": 9931230.0}, {"date": "2004-02-04", "close": 4.89, "volume": 8020854.0}, {"date": "2004-02-05", "close": 4.87, "volume": 11556541.0}, {"date": "2004-02-06", "close": 4.91, "volume": 8761262.0}, {"date": "2004-02-09", "close": 4.93, "volume": 8471601.0}, {"date": "2004-02-10", "close": 4.88, "volume": 11995196.0}, {"date": "2004-02-11", "close": 4.82, "volume": 32538496.0}, {"date": "2004-02-12", "close": 4.75, "volume": 50032577.0}, {"date": "2004-02-13", "close": 4.73, "volume": 31153147.0}, {"date": "2004-02-16", "close": 4.68, "volume": 20887723.0}, {"date": "2004-02-17", "close": 4.73, "volume": 30760818.0}, {"date": "2004-02-18", "close": 4.72, "volume": 26385641.0}, {"date": "2004-02-19", "close": 4.69, "volume": 29391989.0}, {"date": "2004-02-20", "close": 4.72, "volume": 25495533.0}, {"date": "2004-02-23", "close": 4.67, "volume": 24580210.0}, {"date": "2004-02-24", "close": 4.67, "volume": 22304858.0}, {"date": "2004-02-25", "close": 4.67, "volume": 26951249.0}, {"date": "2004-02-26", "close": 4.75, "volume": 23729265.0}, {"date": "2004-02-27", "close": 4.78, "volume": 38382247.0}, {"date": "2004-03-01", "close": 4.84, "volume": 35333206.0}, {"date": "2004-03-02", "close": 4.84, "volume": 21539706.0}, {"date": "2004-03-03", "close": 4.77, "volume": 27791678.0}, {"date": "2004-03-04", "close": 4.75, "volume": 16909767.0}, {"date": "2004-03-05", "close": 4.77, "volume": 9289913.0}, {"date": "2004-03-08", "close": 4.72, "volume": 16822415.0}, {"date": "2004-03-09", "close": 4.7, "volume": 33609402.0}, {"date": "2004-03-10", "close": 4.74, "volume": 20187603.0}, {"date": "2004-03-11", "close": 4.82, "volume": 41723450.0}, {"date": "2004-03-12", "close": 4.78, "volume": 14470776.0}, {"date": "2004-03-15", "close": 4.77, "volume": 16234801.0}, {"date": "2004-03-16", "close": 4.81, "volume": 15258802.0}, {"date": "2004-03-17", "close": 4.83, "volume": 22554350.0}, {"date": "2004-03-18", "close": 4.81, "volume": 28076632.0}, {"date": "2004-03-19", "close": 4.82, "volume": 27817781.0}, {"date": "2004-03-22", "close": 4.66, "volume": 31415484.0}, {"date": "2004-03-23", "close": 4.62, "volume": 30782077.0}, {"date": "2004-03-24", "close": 4.62, "volume": 17077631.0}, {"date": "2004-03-25", "close": 4.58, "volume": 36989979.0}, {"date": "2004-03-26", "close": 4.57, "volume": 46112540.0}, {"date": "2004-03-29", "close": 4.52, "volume": 23896254.0}, {"date": "2004-03-30", "close": 4.56, "volume": 43687428.0}, {"date": "2004-03-31", "close": 4.54, "volume": 23478351.0}, {"date": "2004-04-01", "close": 4.55, "volume": 14294959.0}, {"date": "2004-04-02", "close": 4.52, "volume": 16291958.0}, {"date": "2004-04-05", "close": 4.5, "volume": 27486746.0}, {"date": "2004-04-06", "close": 4.55, "volume": 37841743.0}, {"date": "2004-04-07", "close": 4.57, "volume": 22242864.0}, {"date": "2004-04-08", "close": 4.54, "volume": 12208025.0}, {"date": "2004-04-13", "close": 4.53, "volume": 11849803.0}, {"date": "2004-04-14", "close": 4.56, "volume": 14356607.0}, {"date": "2004-04-15", "close": 4.71, "volume": 70653431.0}, {"date": "2004-04-16", "close": 4.71, "volume": 32339919.0}, {"date": "2004-04-19", "close": 4.74, "volume": 14746841.0}, {"date": "2004-04-20", "close": 4.75, "volume": 11053558.0}, {"date": "2004-04-21", "close": 4.72, "volume": 31197051.0}, {"date": "2004-04-22", "close": 4.75, "volume": 13106814.0}, {"date": "2004-04-23", "close": 4.69, "volume": 16959418.0}, {"date": "2004-04-26", "close": 4.7, "volume": 2727320.0}, {"date": "2004-04-27", "close": 4.69, "volume": 6362104.0}, {"date": "2004-04-28", "close": 4.7, "volume": 11017234.0}, {"date": "2004-04-29", "close": 4.75, "volume": 27811141.0}, {"date": "2004-04-30", "close": 4.78, "volume": 30621538.0}, {"date": "2004-05-03", "close": 4.76, "volume": 10175743.0}, {"date": "2004-05-04", "close": 4.69, "volume": 11693264.0}, {"date": "2004-05-05", "close": 4.7, "volume": 7563015.0}, {"date": "2004-05-06", "close": 4.68, "volume": 8016522.0}, {"date": "2004-05-07", "close": 4.63, "volume": 11299732.0}, {"date": "2004-05-10", "close": 4.65, "volume": 11419969.0}, {"date": "2004-05-11", "close": 4.67, "volume": 13133339.0}, {"date": "2004-05-12", "close": 4.64, "volume": 9509813.0}, {"date": "2004-05-13", "close": 4.57, "volume": 23498325.0}, {"date": "2004-05-14", "close": 4.58, "volume": 21582988.0}, {"date": "2004-05-17", "close": 4.63, "volume": 14020921.0}, {"date": "2004-05-18", "close": 4.66, "volume": 11485846.0}, {"date": "2004-05-19", "close": 4.63, "volume": 7669440.0}, {"date": "2004-05-20", "close": 4.61, "volume": 9985578.0}, {"date": "2004-05-21", "close": 4.65, "volume": 7784984.0}, {"date": "2004-05-24", "close": 4.66, "volume": 6144761.0}, {"date": "2004-05-25", "close": 4.65, "volume": 7521459.0}, {"date": "2004-05-26", "close": 4.73, "volume": 20436111.0}, {"date": "2004-05-27", "close": 4.7, "volume": 13855467.0}, {"date": "2004-05-28", "close": 4.69, "volume": 15491675.0}, {"date": "2004-05-31", "close": 4.69, "volume": 13185287.0}, {"date": "2004-06-01", "close": 4.67, "volume": 9883388.0}, {"date": "2004-06-02", "close": 4.67, "volume": 9130234.0}, {"date": "2004-06-03", "close": 4.66, "volume": 12979794.0}, {"date": "2004-06-04", "close": 4.65, "volume": 9268184.0}, {"date": "2004-06-07", "close": 4.68, "volume": 9934522.0}, {"date": "2004-06-08", "close": 4.66, "volume": 14026814.0}, {"date": "2004-06-09", "close": 4.64, "volume": 22501153.0}, {"date": "2004-06-10", "close": 4.61, "volume": 38064448.0}, {"date": "2004-06-11", "close": 4.66, "volume": 14217276.0}, {"date": "2004-06-15", "close": 4.71, "volume": 13560405.0}, {"date": "2004-06-16", "close": 4.79, "volume": 57354416.0}, {"date": "2004-06-17", "close": 4.79, "volume": 48155966.0}, {"date": "2004-06-18", "close": 4.8, "volume": 23152802.0}, {"date": "2004-06-21", "close": 5.02, "volume": 84966464.0}, {"date": "2004-06-22", "close": 5.0, "volume": 35505984.0}, {"date": "2004-06-23", "close": 5.06, "volume": 40770533.0}, {"date": "2004-06-24", "close": 5.02, "volume": 19429195.0}, {"date": "2004-06-25", "close": 5.03, "volume": 46435926.0}, {"date": "2004-06-28", "close": 5.0, "volume": 18612040.0}, {"date": "2004-06-29", "close": 5.0, "volume": 16289410.0}, {"date": "2004-06-30", "close": 5.03, "volume": 17987384.0}, {"date": "2004-07-01", "close": 5.02, "volume": 13362638.0}, {"date": "2004-07-02", "close": 4.99, "volume": 13326164.0}, {"date": "2004-07-05", "close": 5.01, "volume": 18360187.0}, {"date": "2004-07-06", "close": 5.0, "volume": 15930398.0}, {"date": "2004-07-07", "close": 5.03, "volume": 15740686.0}, {"date": "2004-07-08", "close": 5.05, "volume": 14698853.0}, {"date": "2004-07-09", "close": 5.05, "volume": 16348509.0}, {"date": "2004-07-12", "close": 5.02, "volume": 10094981.0}, {"date": "2004-07-13", "close": 5.01, "volume": 14566354.0}, {"date": "2004-07-14", "close": 5.0, "volume": 11746040.0}, {"date": "2004-07-15", "close": 5.02, "volume": 11313490.0}, {"date": "2004-07-16", "close": 5.03, "volume": 7725530.0}, {"date": "2004-07-19", "close": 5.03, "volume": 8386997.0}, {"date": "2004-07-20", "close": 4.99, "volume": 32665882.0}, {"date": "2004-07-21", "close": 4.97, "volume": 31082519.0}, {"date": "2004-07-22", "close": 4.98, "volume": 12852038.0}, {"date": "2004-07-23", "close": 4.99, "volume": 18191088.0}, {"date": "2004-07-26", "close": 4.98, "volume": 10400286.0}, {"date": "2004-07-27", "close": 4.98, "volume": 9939688.0}, {"date": "2004-07-28", "close": 4.95, "volume": 9915034.0}, {"date": "2004-07-29", "close": 4.94, "volume": 10354609.0}, {"date": "2004-07-30", "close": 4.93, "volume": 20497666.0}, {"date": "2004-08-02", "close": 4.97, "volume": 4884019.0}, {"date": "2004-08-03", "close": 4.95, "volume": 7209102.0}, {"date": "2004-08-04", "close": 4.93, "volume": 14086961.0}, {"date": "2004-08-05", "close": 4.96, "volume": 14176466.0}, {"date": "2004-08-06", "close": 5.01, "volume": 23938315.0}, {"date": "2004-08-09", "close": 5.0, "volume": 14103184.0}, {"date": "2004-08-10", "close": 5.02, "volume": 17988811.0}, {"date": "2004-08-11", "close": 5.04, "volume": 14464384.0}, {"date": "2004-08-12", "close": 4.96, "volume": 21651436.0}, {"date": "2004-08-13", "close": 4.89, "volume": 24760770.0}, {"date": "2004-08-16", "close": 4.86, "volume": 12275596.0}, {"date": "2004-08-17", "close": 4.86, "volume": 13894424.0}, {"date": "2004-08-18", "close": 4.87, "volume": 11687323.0}, {"date": "2004-08-19", "close": 4.88, "volume": 15442052.0}, {"date": "2004-08-20", "close": 4.87, "volume": 12911664.0}, {"date": "2004-08-23", "close": 4.89, "volume": 9765245.0}, {"date": "2004-08-24", "close": 4.87, "volume": 8787728.0}, {"date": "2004-08-25", "close": 4.86, "volume": 15191802.0}, {"date": "2004-08-26", "close": 4.83, "volume": 14419562.0}, {"date": "2004-08-27", "close": 4.85, "volume": 24038213.0}, {"date": "2004-08-30", "close": 4.83, "volume": 16637374.0}, {"date": "2004-08-31", "close": 4.8, "volume": 27067759.0}, {"date": "2004-09-01", "close": 4.79, "volume": 27979066.0}, {"date": "2004-09-02", "close": 4.81, "volume": 19566123.0}, {"date": "2004-09-03", "close": 4.85, "volume": 22820080.0}, {"date": "2004-09-06", "close": 4.86, "volume": 13278025.0}, {"date": "2004-09-07", "close": 4.86, "volume": 10799130.0}, {"date": "2004-09-08", "close": 4.82, "volume": 22264101.0}, {"date": "2004-09-09", "close": 4.87, "volume": 13095711.0}, {"date": "2004-09-10", "close": 4.87, "volume": 9828947.0}, {"date": "2004-09-13", "close": 4.84, "volume": 17969605.0}, {"date": "2004-09-14", "close": 4.82, "volume": 18695166.0}, {"date": "2004-09-15", "close": 4.85, "volume": 23026796.0}, {"date": "2004-09-16", "close": 4.84, "volume": 36918425.0}, {"date": "2004-09-17", "close": 4.85, "volume": 27421815.0}, {"date": "2004-09-20", "close": 4.69, "volume": 23133363.0}, {"date": "2004-09-21", "close": 4.64, "volume": 43670996.0}, {"date": "2004-09-22", "close": 4.63, "volume": 33933395.0}, {"date": "2004-09-23", "close": 4.66, "volume": 20487047.0}, {"date": "2004-09-24", "close": 4.65, "volume": 39113021.0}, {"date": "2004-09-27", "close": 4.7, "volume": 27121083.0}, {"date": "2004-09-28", "close": 4.72, "volume": 22200616.0}, {"date": "2004-09-29", "close": 4.65, "volume": 41286349.0}, {"date": "2004-09-30", "close": 4.65, "volume": 18013261.0}, {"date": "2004-10-01", "close": 4.64, "volume": 16452463.0}, {"date": "2004-10-04", "close": 4.65, "volume": 4277748.0}, {"date": "2004-10-05", "close": 4.63, "volume": 12910955.0}, {"date": "2004-10-06", "close": 4.7, "volume": 23109539.0}, {"date": "2004-10-07", "close": 4.67, "volume": 20816811.0}, {"date": "2004-10-08", "close": 4.71, "volume": 27443827.0}, {"date": "2004-10-11", "close": 4.86, "volume": 80835244.0}, {"date": "2004-10-12", "close": 4.78, "volume": 34940004.0}, {"date": "2004-10-13", "close": 4.75, "volume": 26629421.0}, {"date": "2004-10-14", "close": 4.69, "volume": 33435036.0}, {"date": "2004-10-15", "close": 4.69, "volume": 20679328.0}, {"date": "2004-10-18", "close": 4.69, "volume": 17184355.0}, {"date": "2004-10-19", "close": 4.66, "volume": 32883852.0}, {"date": "2004-10-20", "close": 4.7, "volume": 41588335.0}, {"date": "2004-10-21", "close": 4.69, "volume": 22589344.0}, {"date": "2004-10-22", "close": 4.67, "volume": 18679141.0}, {"date": "2004-10-25", "close": 4.66, "volume": 21252006.0}, {"date": "2004-10-26", "close": 4.67, "volume": 24577225.0}, {"date": "2004-10-27", "close": 4.67, "volume": 24825592.0}, {"date": "2004-10-28", "close": 4.64, "volume": 27696930.0}, {"date": "2004-10-29", "close": 4.67, "volume": 20130594.0}, {"date": "2004-11-01", "close": 4.68, "volume": 7373216.0}, {"date": "2004-11-02", "close": 4.7, "volume": 21442391.0}, {"date": "2004-11-03", "close": 4.7, "volume": 17617026.0}, {"date": "2004-11-04", "close": 4.67, "volume": 18050485.0}, {"date": "2004-11-05", "close": 4.64, "volume": 36651731.0}, {"date": "2004-11-08", "close": 4.68, "volume": 14585675.0}, {"date": "2004-11-09", "close": 4.71, "volume": 17329346.0}, {"date": "2004-11-10", "close": 4.7, "volume": 14619301.0}, {"date": "2004-11-11", "close": 4.72, "volume": 23100235.0}, {"date": "2004-11-12", "close": 4.71, "volume": 18084772.0}, {"date": "2004-11-15", "close": 4.73, "volume": 31345434.0}, {"date": "2004-11-16", "close": 4.69, "volume": 37771706.0}, {"date": "2004-11-17", "close": 4.73, "volume": 29199516.0}, {"date": "2004-11-18", "close": 4.73, "volume": 17795328.0}, {"date": "2004-11-19", "close": 4.74, "volume": 16231904.0}, {"date": "2004-11-22", "close": 4.72, "volume": 12216142.0}, {"date": "2004-11-23", "close": 4.83, "volume": 38933008.0}, {"date": "2004-11-24", "close": 4.83, "volume": 21802623.0}, {"date": "2004-11-25", "close": 4.81, "volume": 16856542.0}, {"date": "2004-11-26", "close": 4.85, "volume": 24236222.0}, {"date": "2004-11-29", "close": 4.91, "volume": 23145359.0}, {"date": "2004-11-30", "close": 4.93, "volume": 28690657.0}, {"date": "2004-12-01", "close": 4.91, "volume": 71084187.0}, {"date": "2004-12-02", "close": 4.92, "volume": 25424343.0}, {"date": "2004-12-03", "close": 4.92, "volume": 13573537.0}, {"date": "2004-12-06", "close": 4.94, "volume": 14882037.0}, {"date": "2004-12-07", "close": 4.89, "volume": 15239277.0}, {"date": "2004-12-08", "close": 4.88, "volume": 11319335.0}, {"date": "2004-12-09", "close": 4.86, "volume": 17932651.0}, {"date": "2004-12-10", "close": 4.86, "volume": 12994530.0}, {"date": "2004-12-13", "close": 4.88, "volume": 7562789.0}, {"date": "2004-12-14", "close": 4.9, "volume": 12102096.0}, {"date": "2004-12-15", "close": 4.88, "volume": 13526849.0}, {"date": "2004-12-16", "close": 4.88, "volume": 31372254.0}, {"date": "2004-12-17", "close": 4.88, "volume": 14111617.0}, {"date": "2004-12-20", "close": 4.87, "volume": 11340168.0}, {"date": "2004-12-21", "close": 4.86, "volume": 11020451.0}, {"date": "2004-12-22", "close": 4.89, "volume": 8887241.0}, {"date": "2004-12-23", "close": 4.89, "volume": 7499864.0}, {"date": "2004-12-24", "close": 4.92, "volume": 34285517.0}, {"date": "2004-12-29", "close": 4.9, "volume": 3626906.0}, {"date": "2004-12-30", "close": 4.9, "volume": 6382826.0}, {"date": "2004-12-31", "close": 4.91, "volume": 3516006.0}, {"date": "2005-01-04", "close": 4.96, "volume": 12047247.0}, {"date": "2005-01-05", "close": 4.94, "volume": 18382411.0}, {"date": "2005-01-06", "close": 4.92, "volume": 8355539.0}, {"date": "2005-01-07", "close": 4.94, "volume": 8376491.0}, {"date": "2005-01-10", "close": 4.96, "volume": 10462469.0}, {"date": "2005-01-11", "close": 4.96, "volume": 16357877.0}, {"date": "2005-01-12", "close": 4.93, "volume": 18388722.0}, {"date": "2005-01-13", "close": 4.87, "volume": 28194984.0}, {"date": "2005-01-14", "close": 4.88, "volume": 17085603.0}, {"date": "2005-01-17", "close": 4.91, "volume": 8557626.0}, {"date": "2005-01-18", "close": 4.86, "volume": 27761417.0}, {"date": "2005-01-19", "close": 4.84, "volume": 17296049.0}, {"date": "2005-01-20", "close": 4.81, "volume": 19164595.0}, {"date": "2005-01-21", "close": 4.85, "volume": 19163610.0}, {"date": "2005-01-24", "close": 4.85, "volume": 10328338.0}, {"date": "2005-01-25", "close": 4.86, "volume": 9765010.0}, {"date": "2005-01-27", "close": 4.92, "volume": 21203469.0}, {"date": "2005-01-28", "close": 4.97, "volume": 25474817.0}, {"date": "2005-01-31", "close": 4.94, "volume": 22494898.0}, {"date": "2005-02-01", "close": 4.99, "volume": 21443628.0}, {"date": "2005-02-02", "close": 5.01, "volume": 23597102.0}, {"date": "2005-02-03", "close": 5.07, "volume": 22078960.0}, {"date": "2005-02-04", "close": 5.1, "volume": 17470824.0}, {"date": "2005-02-07", "close": 5.16, "volume": 20957169.0}, {"date": "2005-02-08", "close": 5.23, "volume": 41337113.0}, {"date": "2005-02-09", "close": 5.24, "volume": 24181803.0}, {"date": "2005-02-10", "close": 5.3, "volume": 44819559.0}, {"date": "2005-02-11", "close": 5.27, "volume": 27089131.0}, {"date": "2005-02-14", "close": 5.26, "volume": 20037913.0}, {"date": "2005-02-15", "close": 5.32, "volume": 15230249.0}, {"date": "2005-02-16", "close": 5.28, "volume": 23103468.0}, {"date": "2005-02-17", "close": 5.3, "volume": 24054852.0}, {"date": "2005-02-18", "close": 5.31, "volume": 14179968.0}, {"date": "2005-02-21", "close": 5.32, "volume": 9946985.0}, {"date": "2005-02-22", "close": 5.32, "volume": 12181206.0}, {"date": "2005-02-23", "close": 5.29, "volume": 12156247.0}, {"date": "2005-02-24", "close": 5.22, "volume": 25142006.0}, {"date": "2005-02-25", "close": 5.28, "volume": 38782707.0}, {"date": "2005-02-28", "close": 5.26, "volume": 12600898.0}, {"date": "2005-03-01", "close": 5.34, "volume": 11620840.0}, {"date": "2005-03-02", "close": 5.43, "volume": 35404996.0}, {"date": "2005-03-03", "close": 5.36, "volume": 31501416.0}, {"date": "2005-03-04", "close": 5.37, "volume": 26571796.0}, {"date": "2005-03-07", "close": 5.38, "volume": 17408579.0}, {"date": "2005-03-08", "close": 5.39, "volume": 18957321.0}, {"date": "2005-03-09", "close": 5.33, "volume": 26718040.0}, {"date": "2005-03-10", "close": 5.34, "volume": 24135377.0}, {"date": "2005-03-11", "close": 5.3, "volume": 35725577.0}, {"date": "2005-03-14", "close": 5.37, "volume": 12025555.0}, {"date": "2005-03-15", "close": 5.37, "volume": 17824410.0}, {"date": "2005-03-16", "close": 5.4, "volume": 16314831.0}, {"date": "2005-03-17", "close": 5.39, "volume": 18771673.0}, {"date": "2005-03-18", "close": 5.4, "volume": 13363221.0}, {"date": "2005-03-21", "close": 5.45, "volume": 16561969.0}, {"date": "2005-03-22", "close": 5.49, "volume": 46258631.0}, {"date": "2005-03-23", "close": 5.4, "volume": 26906666.0}, {"date": "2005-03-24", "close": 5.12, "volume": 81443632.0}, {"date": "2005-03-29", "close": 5.02, "volume": 22972014.0}, {"date": "2005-03-30", "close": 5.06, "volume": 28508259.0}, {"date": "2005-03-31", "close": 5.09, "volume": 20275062.0}, {"date": "2005-04-01", "close": 5.1, "volume": 15600178.0}, {"date": "2005-04-04", "close": 5.05, "volume": 11422323.0}, {"date": "2005-04-05", "close": 5.04, "volume": 19824302.0}, {"date": "2005-04-06", "close": 5.02, "volume": 19374609.0}, {"date": "2005-04-07", "close": 5.04, "volume": 15254857.0}, {"date": "2005-04-08", "close": 5.08, "volume": 12061642.0}, {"date": "2005-04-11", "close": 5.04, "volume": 6361457.0}, {"date": "2005-04-12", "close": 5.02, "volume": 13937390.0}, {"date": "2005-04-13", "close": 5.08, "volume": 22407654.0}, {"date": "2005-04-14", "close": 5.03, "volume": 22236308.0}, {"date": "2005-04-15", "close": 5.04, "volume": 17642376.0}, {"date": "2005-04-18", "close": 4.96, "volume": 27995444.0}, {"date": "2005-04-19", "close": 5.02, "volume": 22530869.0}, {"date": "2005-04-20", "close": 4.94, "volume": 39935258.0}, {"date": "2005-04-21", "close": 4.89, "volume": 38779151.0}, {"date": "2005-04-22", "close": 4.86, "volume": 20516671.0}, {"date": "2005-04-26", "close": 4.83, "volume": 18593149.0}, {"date": "2005-04-27", "close": 4.86, "volume": 22006186.0}, {"date": "2005-04-28", "close": 4.93, "volume": 13753785.0}, {"date": "2005-04-29", "close": 4.84, "volume": 27782393.0}, {"date": "2005-05-02", "close": 4.86, "volume": 12313133.0}, {"date": "2005-05-03", "close": 4.84, "volume": 12703629.0}, {"date": "2005-05-04", "close": 4.8, "volume": 15231911.0}, {"date": "2005-05-05", "close": 4.79, "volume": 17497239.0}, {"date": "2005-05-06", "close": 4.9, "volume": 13071903.0}, {"date": "2005-05-09", "close": 4.94, "volume": 12844795.0}, {"date": "2005-05-10", "close": 4.82, "volume": 25583800.0}, {"date": "2005-05-11", "close": 4.84, "volume": 21229682.0}, {"date": "2005-05-12", "close": 4.91, "volume": 15775147.0}, {"date": "2005-05-13", "close": 4.9, "volume": 13070835.0}, {"date": "2005-05-16", "close": 4.85, "volume": 13148944.0}, {"date": "2005-05-17", "close": 4.81, "volume": 13697238.0}, {"date": "2005-05-18", "close": 4.79, "volume": 20400128.0}, {"date": "2005-05-19", "close": 4.88, "volume": 14358036.0}, {"date": "2005-05-20", "close": 4.86, "volume": 16335836.0}, {"date": "2005-05-23", "close": 4.87, "volume": 15941402.0}, {"date": "2005-05-24", "close": 4.91, "volume": 18238955.0}, {"date": "2005-05-25", "close": 4.92, "volume": 9954879.0}, {"date": "2005-05-26", "close": 4.92, "volume": 10667452.0}, {"date": "2005-05-27", "close": 5.02, "volume": 32851263.0}, {"date": "2005-05-30", "close": 5.06, "volume": 16386668.0}, {"date": "2005-05-31", "close": 5.02, "volume": 17112119.0}, {"date": "2005-06-01", "close": 5.07, "volume": 23229880.0}, {"date": "2005-06-02", "close": 5.07, "volume": 24054152.0}, {"date": "2005-06-03", "close": 5.14, "volume": 13989153.0}, {"date": "2005-06-06", "close": 5.07, "volume": 15867025.0}, {"date": "2005-06-07", "close": 5.05, "volume": 13022746.0}, {"date": "2005-06-08", "close": 5.08, "volume": 21808269.0}, {"date": "2005-06-09", "close": 5.07, "volume": 27618155.0}, {"date": "2005-06-10", "close": 5.08, "volume": 16628090.0}, {"date": "2005-06-14", "close": 5.17, "volume": 20851992.0}, {"date": "2005-06-15", "close": 5.14, "volume": 21398892.0}, {"date": "2005-06-16", "close": 5.13, "volume": 29544838.0}, {"date": "2005-06-17", "close": 5.14, "volume": 21825179.0}, {"date": "2005-06-20", "close": 5.08, "volume": 15771203.0}, {"date": "2005-06-21", "close": 5.06, "volume": 22285430.0}, {"date": "2005-06-22", "close": 5.08, "volume": 24753832.0}, {"date": "2005-06-23", "close": 5.1, "volume": 28215950.0}, {"date": "2005-06-24", "close": 5.08, "volume": 25474600.0}, {"date": "2005-06-27", "close": 5.07, "volume": 19798808.0}, {"date": "2005-06-28", "close": 5.08, "volume": 15700162.0}, {"date": "2005-06-29", "close": 5.09, "volume": 17534676.0}, {"date": "2005-06-30", "close": 5.06, "volume": 21049160.0}, {"date": "2005-07-01", "close": 5.02, "volume": 21158141.0}, {"date": "2005-07-04", "close": 5.0, "volume": 17685375.0}, {"date": "2005-07-05", "close": 5.04, "volume": 13239530.0}, {"date": "2005-07-06", "close": 4.98, "volume": 15643672.0}, {"date": "2005-07-07", "close": 4.93, "volume": 25609797.0}, {"date": "2005-07-08", "close": 4.96, "volume": 18986703.0}, {"date": "2005-07-11", "close": 5.01, "volume": 14818034.0}, {"date": "2005-07-12", "close": 5.0, "volume": 23874537.0}, {"date": "2005-07-13", "close": 5.01, "volume": 22664728.0}, {"date": "2005-07-14", "close": 5.0, "volume": 20019452.0}, {"date": "2005-07-15", "close": 5.04, "volume": 16348909.0}, {"date": "2005-07-18", "close": 5.05, "volume": 13144103.0}, {"date": "2005-07-19", "close": 5.04, "volume": 15257539.0}, {"date": "2005-07-20", "close": 5.04, "volume": 25966204.0}, {"date": "2005-07-21", "close": 5.06, "volume": 21363858.0}, {"date": "2005-07-22", "close": 5.09, "volume": 17909438.0}, {"date": "2005-07-25", "close": 5.1, "volume": 19746850.0}, {"date": "2005-07-26", "close": 5.14, "volume": 19797433.0}, {"date": "2005-07-27", "close": 5.09, "volume": 20591915.0}, {"date": "2005-07-28", "close": 5.06, "volume": 37422741.0}, {"date": "2005-07-29", "close": 5.07, "volume": 16980798.0}, {"date": "2005-08-01", "close": 5.05, "volume": 7284975.0}, {"date": "2005-08-02", "close": 5.05, "volume": 24032617.0}, {"date": "2005-08-03", "close": 5.02, "volume": 39650487.0}, {"date": "2005-08-04", "close": 4.97, "volume": 46600923.0}, {"date": "2005-08-05", "close": 4.96, "volume": 28869448.0}, {"date": "2005-08-08", "close": 5.03, "volume": 15469327.0}, {"date": "2005-08-09", "close": 5.0, "volume": 18074580.0}, {"date": "2005-08-10", "close": 4.99, "volume": 15118817.0}, {"date": "2005-08-11", "close": 4.85, "volume": 133075990.0}, {"date": "2005-08-12", "close": 4.74, "volume": 123968168.0}, {"date": "2005-08-15", "close": 4.81, "volume": 47631478.0}, {"date": "2005-08-16", "close": 4.86, "volume": 31037060.0}, {"date": "2005-08-17", "close": 4.79, "volume": 36029914.0}, {"date": "2005-08-18", "close": 4.74, "volume": 50379819.0}, {"date": "2005-08-19", "close": 4.77, "volume": 41155083.0}, {"date": "2005-08-22", "close": 4.73, "volume": 21487011.0}, {"date": "2005-08-23", "close": 4.76, "volume": 32836754.0}, {"date": "2005-08-24", "close": 4.72, "volume": 38792799.0}, {"date": "2005-08-25", "close": 4.74, "volume": 28272379.0}, {"date": "2005-08-26", "close": 4.73, "volume": 27825437.0}, {"date": "2005-08-29", "close": 4.7, "volume": 30261189.0}, {"date": "2005-08-30", "close": 4.71, "volume": 25755262.0}, {"date": "2005-08-31", "close": 4.68, "volume": 40555445.0}, {"date": "2005-09-01", "close": 4.67, "volume": 28259264.0}, {"date": "2005-09-02", "close": 4.58, "volume": 57877337.0}, {"date": "2005-09-05", "close": 4.34, "volume": 153324389.0}, {"date": "2005-09-06", "close": 4.32, "volume": 107014343.0}, {"date": "2005-09-07", "close": 4.34, "volume": 87526955.0}, {"date": "2005-09-08", "close": 4.37, "volume": 84820995.0}, {"date": "2005-09-09", "close": 4.35, "volume": 46440961.0}, {"date": "2005-09-12", "close": 4.3, "volume": 40581069.0}, {"date": "2005-09-13", "close": 4.34, "volume": 32137340.0}, {"date": "2005-09-14", "close": 4.36, "volume": 49598829.0}, {"date": "2005-09-15", "close": 4.44, "volume": 61509197.0}, {"date": "2005-09-16", "close": 4.48, "volume": 34443621.0}, {"date": "2005-09-19", "close": 4.46, "volume": 30679074.0}, {"date": "2005-09-20", "close": 4.44, "volume": 30585437.0}, {"date": "2005-09-21", "close": 4.36, "volume": 50239755.0}, {"date": "2005-09-22", "close": 4.33, "volume": 42645064.0}, {"date": "2005-09-23", "close": 4.3, "volume": 71403453.0}, {"date": "2005-09-26", "close": 4.11, "volume": 34796675.0}, {"date": "2005-09-27", "close": 4.05, "volume": 74631844.0}, {"date": "2005-09-28", "close": 4.04, "volume": 66663256.0}, {"date": "2005-09-29", "close": 4.13, "volume": 36549654.0}, {"date": "2005-09-30", "close": 4.07, "volume": 52005743.0}, {"date": "2005-10-03", "close": 4.11, "volume": 12940326.0}, {"date": "2005-10-04", "close": 4.2, "volume": 48039967.0}, {"date": "2005-10-05", "close": 4.15, "volume": 72672096.0}, {"date": "2005-10-06", "close": 4.07, "volume": 42425244.0}, {"date": "2005-10-07", "close": 4.04, "volume": 32033157.0}, {"date": "2005-10-10", "close": 4.08, "volume": 20936324.0}, {"date": "2005-10-11", "close": 4.06, "volume": 24088766.0}, {"date": "2005-10-12", "close": 4.14, "volume": 21514930.0}, {"date": "2005-10-13", "close": 4.1, "volume": 18942027.0}, {"date": "2005-10-14", "close": 4.12, "volume": 27517601.0}, {"date": "2005-10-17", "close": 4.18, "volume": 24570963.0}, {"date": "2005-10-18", "close": 4.13, "volume": 24998420.0}, {"date": "2005-10-19", "close": 4.07, "volume": 41227734.0}, {"date": "2005-10-20", "close": 4.08, "volume": 21712133.0}, {"date": "2005-10-21", "close": 4.1, "volume": 17307531.0}, {"date": "2005-10-24", "close": 4.14, "volume": 28430183.0}, {"date": "2005-10-25", "close": 4.22, "volume": 43921766.0}, {"date": "2005-10-26", "close": 4.21, "volume": 32802016.0}, {"date": "2005-10-27", "close": 4.25, "volume": 36050126.0}, {"date": "2005-10-28", "close": 4.18, "volume": 38571565.0}, {"date": "2005-10-31", "close": 4.21, "volume": 10695248.0}, {"date": "2005-11-01", "close": 4.23, "volume": 11825082.0}, {"date": "2005-11-02", "close": 4.2, "volume": 21904189.0}, {"date": "2005-11-03", "close": 4.18, "volume": 17443872.0}, {"date": "2005-11-04", "close": 4.19, "volume": 25592200.0}, {"date": "2005-11-07", "close": 4.14, "volume": 17579421.0}, {"date": "2005-11-08", "close": 4.19, "volume": 21179306.0}, {"date": "2005-11-09", "close": 4.18, "volume": 12103999.0}, {"date": "2005-11-10", "close": 4.23, "volume": 16008637.0}, {"date": "2005-11-11", "close": 4.31, "volume": 37280293.0}, {"date": "2005-11-14", "close": 4.32, "volume": 47579130.0}, {"date": "2005-11-15", "close": 4.02, "volume": 163702806.0}, {"date": "2005-11-16", "close": 4.02, "volume": 147733343.0}, {"date": "2005-11-17", "close": 4.01, "volume": 42707405.0}, {"date": "2005-11-18", "close": 4.12, "volume": 58366426.0}, {"date": "2005-11-21", "close": 4.05, "volume": 20617182.0}, {"date": "2005-11-22", "close": 4.06, "volume": 23899247.0}, {"date": "2005-11-23", "close": 4.01, "volume": 24325265.0}, {"date": "2005-11-24", "close": 3.9, "volume": 87584511.0}, {"date": "2005-11-25", "close": 3.93, "volume": 46474011.0}, {"date": "2005-11-28", "close": 3.88, "volume": 41621510.0}, {"date": "2005-11-29", "close": 3.9, "volume": 55999870.0}, {"date": "2005-11-30", "close": 3.85, "volume": 52292388.0}, {"date": "2005-12-01", "close": 3.84, "volume": 42144252.0}, {"date": "2005-12-02", "close": 3.94, "volume": 41186446.0}, {"date": "2005-12-05", "close": 3.86, "volume": 21013882.0}, {"date": "2005-12-06", "close": 3.84, "volume": 16640610.0}, {"date": "2005-12-07", "close": 3.83, "volume": 22070335.0}, {"date": "2005-12-08", "close": 3.82, "volume": 45176189.0}, {"date": "2005-12-09", "close": 3.82, "volume": 24984514.0}, {"date": "2005-12-12", "close": 3.77, "volume": 18037460.0}, {"date": "2005-12-13", "close": 3.76, "volume": 24469042.0}, {"date": "2005-12-14", "close": 3.79, "volume": 37308990.0}, {"date": "2005-12-15", "close": 3.82, "volume": 30852558.0}, {"date": "2005-12-16", "close": 3.84, "volume": 17740176.0}, {"date": "2005-12-19", "close": 3.82, "volume": 14127174.0}, {"date": "2005-12-20", "close": 3.88, "volume": 30110215.0}, {"date": "2005-12-21", "close": 3.93, "volume": 45235277.0}, {"date": "2005-12-22", "close": 3.94, "volume": 21588261.0}, {"date": "2005-12-23", "close": 3.94, "volume": 20751279.0}, {"date": "2005-12-28", "close": 3.96, "volume": 9893052.0}, {"date": "2005-12-29", "close": 3.94, "volume": 5108935.0}, {"date": "2005-12-30", "close": 3.93, "volume": 6159704.0}, {"date": "2006-01-03", "close": 3.96, "volume": 15037272.0}, {"date": "2006-01-04", "close": 4.06, "volume": 33757953.0}, {"date": "2006-01-05", "close": 4.05, "volume": 18997334.0}, {"date": "2006-01-06", "close": 3.99, "volume": 14248923.0}, {"date": "2006-01-09", "close": 4.06, "volume": 16642873.0}, {"date": "2006-01-10", "close": 4.0, "volume": 21337787.0}, {"date": "2006-01-11", "close": 3.99, "volume": 32036058.0}, {"date": "2006-01-12", "close": 3.95, "volume": 22060274.0}, {"date": "2006-01-13", "close": 3.96, "volume": 16624195.0}, {"date": "2006-01-16", "close": 3.96, "volume": 14305203.0}, {"date": "2006-01-17", "close": 3.99, "volume": 24068969.0}, {"date": "2006-01-18", "close": 3.99, "volume": 30071480.0}, {"date": "2006-01-19", "close": 4.02, "volume": 42902619.0}, {"date": "2006-01-20", "close": 3.99, "volume": 30420037.0}, {"date": "2006-01-23", "close": 3.96, "volume": 37400701.0}, {"date": "2006-01-24", "close": 3.98, "volume": 24124151.0}, {"date": "2006-01-25", "close": 3.97, "volume": 28292068.0}, {"date": "2006-01-27", "close": 3.99, "volume": 17921061.0}, {"date": "2006-01-30", "close": 3.98, "volume": 16726008.0}, {"date": "2006-01-31", "close": 3.98, "volume": 17063408.0}, {"date": "2006-02-01", "close": 4.1, "volume": 67327731.0}, {"date": "2006-02-02", "close": 4.07, "volume": 46702671.0}, {"date": "2006-02-03", "close": 4.03, "volume": 26551152.0}, {"date": "2006-02-06", "close": 4.04, "volume": 20294096.0}, {"date": "2006-02-07", "close": 4.02, "volume": 30892668.0}, {"date": "2006-02-08", "close": 4.03, "volume": 29125794.0}, {"date": "2006-02-09", "close": 4.08, "volume": 41816541.0}, {"date": "2006-02-10", "close": 4.02, "volume": 37203413.0}, {"date": "2006-02-13", "close": 4.04, "volume": 28621727.0}, {"date": "2006-02-14", "close": 4.06, "volume": 29584200.0}, {"date": "2006-02-15", "close": 4.04, "volume": 16431515.0}, {"date": "2006-02-16", "close": 4.05, "volume": 22717142.0}, {"date": "2006-02-17", "close": 4.02, "volume": 49729596.0}, {"date": "2006-02-20", "close": 3.81, "volume": 37468083.0}, {"date": "2006-02-21", "close": 3.83, "volume": 37204214.0}, {"date": "2006-02-22", "close": 3.89, "volume": 51419167.0}, {"date": "2006-02-23", "close": 3.89, "volume": 40380085.0}, {"date": "2006-02-24", "close": 3.87, "volume": 30310669.0}, {"date": "2006-02-27", "close": 3.91, "volume": 26395116.0}, {"date": "2006-02-28", "close": 3.85, "volume": 23778295.0}, {"date": "2006-03-01", "close": 3.84, "volume": 21025200.0}, {"date": "2006-03-02", "close": 3.89, "volume": 22913757.0}, {"date": "2006-03-03", "close": 3.86, "volume": 22734768.0}, {"date": "2006-03-06", "close": 3.88, "volume": 13581979.0}, {"date": "2006-03-07", "close": 3.86, "volume": 17245325.0}, {"date": "2006-03-08", "close": 3.83, "volume": 25270918.0}, {"date": "2006-03-09", "close": 3.83, "volume": 22613289.0}, {"date": "2006-03-10", "close": 3.81, "volume": 26752765.0}, {"date": "2006-03-13", "close": 3.83, "volume": 25040269.0}, {"date": "2006-03-14", "close": 3.86, "volume": 44939351.0}, {"date": "2006-03-15", "close": 3.82, "volume": 37873139.0}, {"date": "2006-03-16", "close": 3.77, "volume": 64808476.0}, {"date": "2006-03-17", "close": 3.71, "volume": 56163879.0}, {"date": "2006-03-20", "close": 3.7, "volume": 34948373.0}, {"date": "2006-03-21", "close": 3.66, "volume": 62535446.0}, {"date": "2006-03-22", "close": 3.69, "volume": 44437600.0}, {"date": "2006-03-23", "close": 3.7, "volume": 34404104.0}, {"date": "2006-03-24", "close": 3.7, "volume": 26224134.0}, {"date": "2006-03-27", "close": 3.67, "volume": 31543867.0}, {"date": "2006-03-28", "close": 3.63, "volume": 38015090.0}, {"date": "2006-03-29", "close": 3.63, "volume": 48184163.0}, {"date": "2006-03-30", "close": 3.74, "volume": 86768077.0}, {"date": "2006-03-31", "close": 3.74, "volume": 49481532.0}, {"date": "2006-04-03", "close": 3.79, "volume": 38278695.0}, {"date": "2006-04-04", "close": 3.74, "volume": 42385201.0}, {"date": "2006-04-05", "close": 3.69, "volume": 26109308.0}, {"date": "2006-04-06", "close": 3.68, "volume": 58167207.0}, {"date": "2006-04-07", "close": 3.68, "volume": 14236682.0}, {"date": "2006-04-10", "close": 3.66, "volume": 16840598.0}, {"date": "2006-04-11", "close": 3.66, "volume": 44009096.0}, {"date": "2006-04-12", "close": 3.65, "volume": 15909950.0}, {"date": "2006-04-13", "close": 3.67, "volume": 21099272.0}, {"date": "2006-04-18", "close": 3.67, "volume": 24926190.0}, {"date": "2006-04-19", "close": 3.67, "volume": 31913752.0}, {"date": "2006-04-20", "close": 3.75, "volume": 62248540.0}, {"date": "2006-04-21", "close": 3.79, "volume": 38890905.0}, {"date": "2006-04-24", "close": 3.76, "volume": 20121105.0}, {"date": "2006-04-26", "close": 3.82, "volume": 59936484.0}, {"date": "2006-04-27", "close": 3.88, "volume": 78765914.0}, {"date": "2006-04-28", "close": 3.94, "volume": 93732351.0}, {"date": "2006-05-01", "close": 3.97, "volume": 26480346.0}, {"date": "2006-05-02", "close": 3.92, "volume": 41858466.0}, {"date": "2006-05-03", "close": 3.84, "volume": 39341168.0}, {"date": "2006-05-04", "close": 3.78, "volume": 45521335.0}, {"date": "2006-05-05", "close": 3.85, "volume": 33595207.0}, {"date": "2006-05-08", "close": 3.86, "volume": 28772179.0}, {"date": "2006-05-09", "close": 3.84, "volume": 25853491.0}, {"date": "2006-05-10", "close": 3.8, "volume": 22853508.0}, {"date": "2006-05-11", "close": 3.79, "volume": 20061482.0}, {"date": "2006-05-12", "close": 3.76, "volume": 30572093.0}, {"date": "2006-05-15", "close": 3.79, "volume": 30236601.0}, {"date": "2006-05-16", "close": 3.79, "volume": 26789451.0}, {"date": "2006-05-17", "close": 3.82, "volume": 45437480.0}, {"date": "2006-05-18", "close": 3.84, "volume": 48232415.0}, {"date": "2006-05-19", "close": 3.83, "volume": 39169979.0}, {"date": "2006-05-22", "close": 3.83, "volume": 29146878.0}, {"date": "2006-05-23", "close": 3.83, "volume": 18957295.0}, {"date": "2006-05-24", "close": 3.82, "volume": 23690255.0}, {"date": "2006-05-25", "close": 3.79, "volume": 47261384.0}, {"date": "2006-05-26", "close": 3.78, "volume": 30599750.0}, {"date": "2006-05-29", "close": 3.76, "volume": 11023303.0}, {"date": "2006-05-30", "close": 3.73, "volume": 19104829.0}, {"date": "2006-05-31", "close": 3.71, "volume": 38352232.0}, {"date": "2006-06-01", "close": 3.76, "volume": 30153280.0}, {"date": "2006-06-02", "close": 3.79, "volume": 40873189.0}, {"date": "2006-06-05", "close": 3.8, "volume": 22759669.0}, {"date": "2006-06-06", "close": 3.82, "volume": 29367671.0}, {"date": "2006-06-07", "close": 3.8, "volume": 19471530.0}, {"date": "2006-06-08", "close": 3.73, "volume": 32695434.0}, {"date": "2006-06-09", "close": 3.75, "volume": 32897973.0}, {"date": "2006-06-13", "close": 3.72, "volume": 32660393.0}, {"date": "2006-06-14", "close": 3.71, "volume": 40291610.0}, {"date": "2006-06-15", "close": 3.73, "volume": 63921804.0}, {"date": "2006-06-16", "close": 3.72, "volume": 27369944.0}, {"date": "2006-06-19", "close": 3.69, "volume": 32638644.0}, {"date": "2006-06-20", "close": 3.64, "volume": 46073737.0}, {"date": "2006-06-21", "close": 3.69, "volume": 39156518.0}, {"date": "2006-06-22", "close": 3.7, "volume": 29200051.0}, {"date": "2006-06-23", "close": 3.68, "volume": 20801055.0}, {"date": "2006-06-26", "close": 3.66, "volume": 29041932.0}, {"date": "2006-06-27", "close": 3.67, "volume": 35021045.0}, {"date": "2006-06-28", "close": 3.69, "volume": 28837164.0}, {"date": "2006-06-29", "close": 3.69, "volume": 31220050.0}, {"date": "2006-06-30", "close": 3.68, "volume": 80839096.0}, {"date": "2006-07-03", "close": 3.67, "volume": 17243862.0}, {"date": "2006-07-04", "close": 3.73, "volume": 29872534.0}, {"date": "2006-07-05", "close": 3.75, "volume": 13253782.0}, {"date": "2006-07-06", "close": 3.75, "volume": 27009529.0}, {"date": "2006-07-07", "close": 3.75, "volume": 20792265.0}, {"date": "2006-07-10", "close": 3.78, "volume": 20499690.0}, {"date": "2006-07-11", "close": 3.84, "volume": 27096675.0}, {"date": "2006-07-12", "close": 3.87, "volume": 19376500.0}, {"date": "2006-07-13", "close": 3.83, "volume": 26906357.0}, {"date": "2006-07-14", "close": 3.84, "volume": 34156100.0}, {"date": "2006-07-17", "close": 3.83, "volume": 14119378.0}, {"date": "2006-07-18", "close": 3.81, "volume": 15571201.0}, {"date": "2006-07-19", "close": 3.78, "volume": 27822897.0}, {"date": "2006-07-20", "close": 3.8, "volume": 16921841.0}, {"date": "2006-07-21", "close": 3.82, "volume": 28133129.0}, {"date": "2006-07-24", "close": 3.82, "volume": 17667853.0}, {"date": "2006-07-25", "close": 3.84, "volume": 18217537.0}, {"date": "2006-07-26", "close": 3.79, "volume": 30077743.0}, {"date": "2006-07-27", "close": 3.8, "volume": 25478410.0}, {"date": "2006-07-28", "close": 3.79, "volume": 36727702.0}, {"date": "2006-07-31", "close": 3.82, "volume": 28877619.0}, {"date": "2006-08-01", "close": 3.85, "volume": 41398063.0}, {"date": "2006-08-02", "close": 3.87, "volume": 38453051.0}, {"date": "2006-08-03", "close": 3.94, "volume": 39302536.0}, {"date": "2006-08-04", "close": 3.88, "volume": 51391226.0}, {"date": "2006-08-07", "close": 3.8, "volume": 60761381.0}, {"date": "2006-08-08", "close": 3.84, "volume": 43485528.0}, {"date": "2006-08-09", "close": 3.8, "volume": 37604044.0}, {"date": "2006-08-10", "close": 3.8, "volume": 45390028.0}, {"date": "2006-08-11", "close": 3.76, "volume": 46324462.0}, {"date": "2006-08-14", "close": 3.67, "volume": 70906387.0}, {"date": "2006-08-15", "close": 3.62, "volume": 86486233.0}, {"date": "2006-08-16", "close": 3.62, "volume": 62803512.0}, {"date": "2006-08-17", "close": 3.63, "volume": 29346292.0}, {"date": "2006-08-18", "close": 3.63, "volume": 48263065.0}, {"date": "2006-08-21", "close": 3.51, "volume": 55251390.0}, {"date": "2006-08-22", "close": 3.45, "volume": 67515793.0}, {"date": "2006-08-23", "close": 3.51, "volume": 32214479.0}, {"date": "2006-08-24", "close": 3.5, "volume": 48206396.0}, {"date": "2006-08-25", "close": 3.5, "volume": 41117227.0}, {"date": "2006-08-28", "close": 3.5, "volume": 81633870.0}, {"date": "2006-08-29", "close": 3.55, "volume": 34494831.0}, {"date": "2006-08-30", "close": 3.59, "volume": 63215147.0}, {"date": "2006-08-31", "close": 3.6, "volume": 36761400.0}, {"date": "2006-09-01", "close": 3.58, "volume": 20012153.0}, {"date": "2006-09-04", "close": 3.62, "volume": 15813593.0}, {"date": "2006-09-05", "close": 3.64, "volume": 17230236.0}, {"date": "2006-09-06", "close": 3.59, "volume": 25099556.0}, {"date": "2006-09-07", "close": 3.58, "volume": 16302562.0}, {"date": "2006-09-08", "close": 3.56, "volume": 34694654.0}, {"date": "2006-09-11", "close": 3.54, "volume": 18849616.0}, {"date": "2006-09-12", "close": 3.53, "volume": 25108295.0}, {"date": "2006-09-13", "close": 3.6, "volume": 33724476.0}, {"date": "2006-09-14", "close": 3.59, "volume": 33256900.0}, {"date": "2006-09-15", "close": 3.55, "volume": 35011992.0}, {"date": "2006-09-18", "close": 3.57, "volume": 20431314.0}, {"date": "2006-09-19", "close": 3.6, "volume": 21173324.0}, {"date": "2006-09-20", "close": 3.57, "volume": 31469673.0}, {"date": "2006-09-21", "close": 3.55, "volume": 59549462.0}, {"date": "2006-09-22", "close": 3.54, "volume": 36006884.0}, {"date": "2006-09-25", "close": 3.56, "volume": 27721527.0}, {"date": "2006-09-26", "close": 3.61, "volume": 46884159.0}, {"date": "2006-09-27", "close": 3.68, "volume": 45806690.0}, {"date": "2006-09-28", "close": 3.69, "volume": 34189859.0}, {"date": "2006-09-29", "close": 3.71, "volume": 44381304.0}, {"date": "2006-10-02", "close": 3.7, "volume": 11110728.0}, {"date": "2006-10-03", "close": 3.74, "volume": 22095578.0}, {"date": "2006-10-04", "close": 3.74, "volume": 37670809.0}, {"date": "2006-10-05", "close": 3.73, "volume": 42889994.0}, {"date": "2006-10-06", "close": 3.83, "volume": 64836901.0}, {"date": "2006-10-09", "close": 3.74, "volume": 85765365.0}, {"date": "2006-10-10", "close": 3.71, "volume": 69149153.0}, {"date": "2006-10-11", "close": 3.67, "volume": 48780356.0}, {"date": "2006-10-12", "close": 3.63, "volume": 59872054.0}, {"date": "2006-10-13", "close": 3.63, "volume": 54604450.0}, {"date": "2006-10-16", "close": 3.64, "volume": 47996642.0}, {"date": "2006-10-17", "close": 3.57, "volume": 50028995.0}, {"date": "2006-10-18", "close": 3.62, "volume": 63243473.0}, {"date": "2006-10-19", "close": 3.59, "volume": 52285833.0}, {"date": "2006-10-20", "close": 3.63, "volume": 53322448.0}, {"date": "2006-10-23", "close": 3.61, "volume": 60238121.0}, {"date": "2006-10-24", "close": 3.67, "volume": 90704940.0}, {"date": "2006-10-25", "close": 3.72, "volume": 78062878.0}, {"date": "2006-10-26", "close": 3.78, "volume": 71420945.0}, {"date": "2006-10-27", "close": 3.85, "volume": 119524489.0}, {"date": "2006-10-30", "close": 3.91, "volume": 93675029.0}, {"date": "2006-10-31", "close": 3.96, "volume": 87834708.0}, {"date": "2006-11-01", "close": 3.92, "volume": 39793965.0}, {"date": "2006-11-02", "close": 3.88, "volume": 42516057.0}, {"date": "2006-11-03", "close": 3.95, "volume": 47756001.0}, {"date": "2006-11-06", "close": 3.93, "volume": 25111668.0}, {"date": "2006-11-07", "close": 3.91, "volume": 20165860.0}, {"date": "2006-11-08", "close": 3.97, "volume": 56894122.0}, {"date": "2006-11-09", "close": 3.91, "volume": 67238985.0}, {"date": "2006-11-10", "close": 3.92, "volume": 79496721.0}, {"date": "2006-11-13", "close": 3.94, "volume": 72721645.0}, {"date": "2006-11-14", "close": 3.86, "volume": 86008448.0}, {"date": "2006-11-15", "close": 3.8, "volume": 55423583.0}, {"date": "2006-11-16", "close": 3.77, "volume": 63734320.0}, {"date": "2006-11-17", "close": 3.75, "volume": 55496146.0}, {"date": "2006-11-20", "close": 3.63, "volume": 477996319.0}, {"date": "2006-11-21", "close": 3.64, "volume": 148625474.0}, {"date": "2006-11-22", "close": 3.72, "volume": 146183962.0}, {"date": "2006-11-23", "close": 3.69, "volume": 80214021.0}, {"date": "2006-11-24", "close": 3.71, "volume": 97467838.0}, {"date": "2006-11-27", "close": 3.69, "volume": 41557552.0}, {"date": "2006-11-28", "close": 3.67, "volume": 40343802.0}, {"date": "2006-11-29", "close": 3.73, "volume": 64966276.0}, {"date": "2006-11-30", "close": 3.77, "volume": 32712522.0}, {"date": "2006-12-01", "close": 3.75, "volume": 16834390.0}, {"date": "2006-12-04", "close": 3.74, "volume": 18377256.0}, {"date": "2006-12-05", "close": 3.75, "volume": 31959631.0}, {"date": "2006-12-06", "close": 3.83, "volume": 106939150.0}, {"date": "2006-12-07", "close": 3.88, "volume": 73484898.0}, {"date": "2006-12-08", "close": 3.93, "volume": 59913571.0}, {"date": "2006-12-11", "close": 3.97, "volume": 32829586.0}, {"date": "2006-12-12", "close": 4.03, "volume": 56718246.0}, {"date": "2006-12-13", "close": 4.03, "volume": 47238094.0}, {"date": "2006-12-14", "close": 4.06, "volume": 20614403.0}, {"date": "2006-12-15", "close": 4.11, "volume": 39337923.0}, {"date": "2006-12-18", "close": 4.14, "volume": 27240207.0}, {"date": "2006-12-19", "close": 4.08, "volume": 35942026.0}, {"date": "2006-12-20", "close": 4.09, "volume": 26503389.0}, {"date": "2006-12-21", "close": 4.09, "volume": 43861168.0}, {"date": "2006-12-22", "close": 4.13, "volume": 57663645.0}, {"date": "2006-12-27", "close": 4.14, "volume": 5118127.0}, {"date": "2006-12-28", "close": 4.15, "volume": 9197088.0}, {"date": "2006-12-29", "close": 4.14, "volume": 6815519.0}, {"date": "2007-01-02", "close": 4.12, "volume": 13267233.0}, {"date": "2007-01-03", "close": 4.1, "volume": 8160332.0}, {"date": "2007-01-04", "close": 4.04, "volume": 20517204.0}, {"date": "2007-01-05", "close": 4.1, "volume": 27010201.0}, {"date": "2007-01-08", "close": 4.06, "volume": 20837737.0}, {"date": "2007-01-09", "close": 4.1, "volume": 16194454.0}, {"date": "2007-01-10", "close": 4.09, "volume": 21066280.0}, {"date": "2007-01-11", "close": 4.12, "volume": 15584247.0}, {"date": "2007-01-12", "close": 4.14, "volume": 22231135.0}, {"date": "2007-01-15", "close": 4.22, "volume": 23663951.0}, {"date": "2007-01-16", "close": 4.35, "volume": 55640508.0}, {"date": "2007-01-17", "close": 4.39, "volume": 41901193.0}, {"date": "2007-01-18", "close": 4.42, "volume": 32350394.0}, {"date": "2007-01-19", "close": 4.37, "volume": 29553057.0}, {"date": "2007-01-22", "close": 4.33, "volume": 16367102.0}, {"date": "2007-01-23", "close": 4.35, "volume": 24605934.0}, {"date": "2007-01-24", "close": 4.29, "volume": 23372284.0}, {"date": "2007-01-25", "close": 4.24, "volume": 30122076.0}, {"date": "2007-01-29", "close": 4.25, "volume": 16910660.0}, {"date": "2007-01-30", "close": 4.29, "volume": 43675262.0}, {"date": "2007-01-31", "close": 4.24, "volume": 22951017.0}, {"date": "2007-02-01", "close": 4.19, "volume": 21517795.0}, {"date": "2007-02-02", "close": 4.21, "volume": 17133515.0}, {"date": "2007-02-05", "close": 4.24, "volume": 26234394.0}, {"date": "2007-02-06", "close": 4.32, "volume": 35169260.0}, {"date": "2007-02-07", "close": 4.37, "volume": 28183647.0}, {"date": "2007-02-08", "close": 4.38, "volume": 22130560.0}, {"date": "2007-02-09", "close": 4.39, "volume": 20278081.0}, {"date": "2007-02-12", "close": 4.36, "volume": 14599374.0}, {"date": "2007-02-13", "close": 4.32, "volume": 32702666.0}, {"date": "2007-02-14", "close": 4.37, "volume": 31311065.0}, {"date": "2007-02-15", "close": 4.54, "volume": 52487780.0}, {"date": "2007-02-16", "close": 4.45, "volume": 35331501.0}, {"date": "2007-02-19", "close": 4.47, "volume": 15806491.0}, {"date": "2007-02-20", "close": 4.44, "volume": 14011902.0}, {"date": "2007-02-21", "close": 4.44, "volume": 21522835.0}, {"date": "2007-02-22", "close": 4.52, "volume": 29209761.0}, {"date": "2007-02-23", "close": 4.54, "volume": 38849336.0}, {"date": "2007-02-26", "close": 4.39, "volume": 85139695.0}, {"date": "2007-02-27", "close": 4.33, "volume": 23488865.0}, {"date": "2007-02-28", "close": 4.26, "volume": 68357316.0}, {"date": "2007-03-01", "close": 4.23, "volume": 34482756.0}, {"date": "2007-03-02", "close": 4.19, "volume": 26148596.0}, {"date": "2007-03-05", "close": 4.07, "volume": 42057459.0}, {"date": "2007-03-06", "close": 4.16, "volume": 43469543.0}, {"date": "2007-03-07", "close": 4.22, "volume": 31305286.0}, {"date": "2007-03-08", "close": 4.2, "volume": 24334979.0}, {"date": "2007-03-09", "close": 4.24, "volume": 22779128.0}, {"date": "2007-03-12", "close": 4.33, "volume": 39953483.0}, {"date": "2007-03-13", "close": 4.34, "volume": 26143578.0}, {"date": "2007-03-14", "close": 4.27, "volume": 37732280.0}, {"date": "2007-03-15", "close": 4.3, "volume": 46662719.0}, {"date": "2007-03-16", "close": 4.29, "volume": 20828670.0}, {"date": "2007-03-19", "close": 4.29, "volume": 12284232.0}, {"date": "2007-03-20", "close": 4.34, "volume": 19308531.0}, {"date": "2007-03-21", "close": 4.35, "volume": 19976831.0}, {"date": "2007-03-22", "close": 4.44, "volume": 31107472.0}, {"date": "2007-03-23", "close": 4.48, "volume": 24922605.0}, {"date": "2007-03-26", "close": 4.49, "volume": 25913184.0}, {"date": "2007-03-27", "close": 4.52, "volume": 26971800.0}, {"date": "2007-03-28", "close": 4.51, "volume": 29070527.0}, {"date": "2007-03-29", "close": 4.6, "volume": 130697197.0}, {"date": "2007-03-30", "close": 4.66, "volume": 38395019.0}, {"date": "2007-04-02", "close": 4.62, "volume": 37529850.0}, {"date": "2007-04-03", "close": 4.58, "volume": 29662192.0}, {"date": "2007-04-04", "close": 4.67, "volume": 23480002.0}, {"date": "2007-04-05", "close": 4.69, "volume": 127944896.0}, {"date": "2007-04-10", "close": 4.85, "volume": 34321339.0}, {"date": "2007-04-11", "close": 4.81, "volume": 34098771.0}, {"date": "2007-04-12", "close": 4.88, "volume": 42194410.0}, {"date": "2007-04-13", "close": 4.81, "volume": 49647363.0}, {"date": "2007-04-16", "close": 4.78, "volume": 45387041.0}, {"date": "2007-04-17", "close": 4.77, "volume": 15965882.0}, {"date": "2007-04-18", "close": 4.74, "volume": 13064683.0}, {"date": "2007-04-19", "close": 4.77, "volume": 32149556.0}, {"date": "2007-04-20", "close": 4.79, "volume": 9090142.0}, {"date": "2007-04-23", "close": 4.72, "volume": 20907407.0}, {"date": "2007-04-24", "close": 4.68, "volume": 22406395.0}, {"date": "2007-04-26", "close": 4.64, "volume": 33111605.0}, {"date": "2007-04-27", "close": 4.6, "volume": 52840135.0}, {"date": "2007-04-30", "close": 4.67, "volume": 43455415.0}, {"date": "2007-05-01", "close": 4.76, "volume": 31810373.0}, {"date": "2007-05-02", "close": 4.85, "volume": 40500891.0}, {"date": "2007-05-03", "close": 4.84, "volume": 20904511.0}, {"date": "2007-05-04", "close": 4.86, "volume": 13192977.0}, {"date": "2007-05-07", "close": 4.87, "volume": 17901626.0}, {"date": "2007-05-08", "close": 4.92, "volume": 29927417.0}, {"date": "2007-05-09", "close": 4.93, "volume": 28691526.0}, {"date": "2007-05-10", "close": 4.88, "volume": 17593943.0}, {"date": "2007-05-11", "close": 4.86, "volume": 18692443.0}, {"date": "2007-05-14", "close": 4.9, "volume": 13733078.0}, {"date": "2007-05-15", "close": 4.85, "volume": 13302759.0}, {"date": "2007-05-16", "close": 4.82, "volume": 18520269.0}, {"date": "2007-05-17", "close": 4.95, "volume": 27991375.0}, {"date": "2007-05-18", "close": 4.86, "volume": 35548470.0}, {"date": "2007-05-21", "close": 4.85, "volume": 32461134.0}, {"date": "2007-05-22", "close": 4.8, "volume": 19461957.0}, {"date": "2007-05-23", "close": 4.8, "volume": 39561724.0}, {"date": "2007-05-24", "close": 4.79, "volume": 29310031.0}, {"date": "2007-05-25", "close": 4.82, "volume": 60149451.0}, {"date": "2007-05-28", "close": 4.76, "volume": 25759222.0}, {"date": "2007-05-29", "close": 4.84, "volume": 31154293.0}, {"date": "2007-05-30", "close": 4.79, "volume": 31190688.0}, {"date": "2007-05-31", "close": 4.86, "volume": 37759549.0}, {"date": "2007-06-01", "close": 4.88, "volume": 22802167.0}, {"date": "2007-06-04", "close": 4.92, "volume": 14582377.0}, {"date": "2007-06-05", "close": 4.9, "volume": 32657980.0}, {"date": "2007-06-06", "close": 4.84, "volume": 32915497.0}, {"date": "2007-06-07", "close": 4.81, "volume": 25114451.0}, {"date": "2007-06-08", "close": 4.75, "volume": 29978889.0}, {"date": "2007-06-12", "close": 4.75, "volume": 15687435.0}, {"date": "2007-06-13", "close": 4.71, "volume": 24129527.0}, {"date": "2007-06-14", "close": 4.78, "volume": 22070841.0}, {"date": "2007-06-15", "close": 4.82, "volume": 24006795.0}, {"date": "2007-06-18", "close": 4.74, "volume": 25375970.0}, {"date": "2007-06-19", "close": 4.76, "volume": 44566372.0}, {"date": "2007-06-20", "close": 4.72, "volume": 33891917.0}, {"date": "2007-06-21", "close": 4.7, "volume": 42656463.0}, {"date": "2007-06-22", "close": 4.72, "volume": 30260476.0}, {"date": "2007-06-25", "close": 4.69, "volume": 20451123.0}, {"date": "2007-06-26", "close": 4.69, "volume": 27031147.0}, {"date": "2007-06-27", "close": 4.57, "volume": 24838648.0}, {"date": "2007-06-28", "close": 4.67, "volume": 22767294.0}, {"date": "2007-06-29", "close": 4.59, "volume": 58434187.0}, {"date": "2007-07-02", "close": 4.59, "volume": 34036231.0}, {"date": "2007-07-03", "close": 4.61, "volume": 20460786.0}, {"date": "2007-07-04", "close": 4.67, "volume": 18864143.0}, {"date": "2007-07-05", "close": 4.65, "volume": 23977343.0}, {"date": "2007-07-06", "close": 4.62, "volume": 21966070.0}, {"date": "2007-07-09", "close": 4.62, "volume": 22622328.0}, {"date": "2007-07-10", "close": 4.63, "volume": 20670229.0}, {"date": "2007-07-11", "close": 4.65, "volume": 27859924.0}, {"date": "2007-07-12", "close": 4.72, "volume": 42443570.0}, {"date": "2007-07-13", "close": 4.76, "volume": 27469772.0}, {"date": "2007-07-16", "close": 4.71, "volume": 20839389.0}, {"date": "2007-07-17", "close": 4.67, "volume": 31684093.0}, {"date": "2007-07-18", "close": 4.62, "volume": 23992556.0}, {"date": "2007-07-19", "close": 4.69, "volume": 24725087.0}, {"date": "2007-07-20", "close": 4.76, "volume": 38721925.0}, {"date": "2007-07-23", "close": 4.77, "volume": 26612028.0}, {"date": "2007-07-24", "close": 4.8, "volume": 34064847.0}, {"date": "2007-07-25", "close": 4.74, "volume": 27050772.0}, {"date": "2007-07-26", "close": 4.66, "volume": 33582716.0}, {"date": "2007-07-27", "close": 4.57, "volume": 51756025.0}, {"date": "2007-07-30", "close": 4.59, "volume": 18746054.0}, {"date": "2007-07-31", "close": 4.6, "volume": 22561219.0}, {"date": "2007-08-01", "close": 4.49, "volume": 32240857.0}, {"date": "2007-08-02", "close": 4.62, "volume": 40726629.0}, {"date": "2007-08-03", "close": 4.61, "volume": 34996799.0}, {"date": "2007-08-06", "close": 4.6, "volume": 26366290.0}, {"date": "2007-08-07", "close": 4.66, "volume": 32715581.0}, {"date": "2007-08-08", "close": 4.71, "volume": 52069709.0}, {"date": "2007-08-09", "close": 4.52, "volume": 73092894.0}, {"date": "2007-08-10", "close": 4.34, "volume": 63029408.0}, {"date": "2007-08-13", "close": 4.35, "volume": 42515262.0}, {"date": "2007-08-14", "close": 4.39, "volume": 49687134.0}, {"date": "2007-08-15", "close": 4.35, "volume": 51475113.0}, {"date": "2007-08-16", "close": 4.27, "volume": 69933348.0}, {"date": "2007-08-17", "close": 4.24, "volume": 52449444.0}, {"date": "2007-08-20", "close": 4.19, "volume": 54639962.0}, {"date": "2007-08-21", "close": 4.33, "volume": 43752630.0}, {"date": "2007-08-22", "close": 4.3, "volume": 47230549.0}, {"date": "2007-08-23", "close": 4.38, "volume": 47347765.0}, {"date": "2007-08-24", "close": 4.33, "volume": 33716755.0}, {"date": "2007-08-27", "close": 4.37, "volume": 36222628.0}, {"date": "2007-08-28", "close": 4.31, "volume": 17315468.0}, {"date": "2007-08-29", "close": 4.3, "volume": 52649444.0}, {"date": "2007-08-30", "close": 4.33, "volume": 20936978.0}, {"date": "2007-08-31", "close": 4.37, "volume": 48967118.0}, {"date": "2007-09-03", "close": 4.41, "volume": 26975683.0}, {"date": "2007-09-04", "close": 4.38, "volume": 28350875.0}, {"date": "2007-09-05", "close": 4.32, "volume": 37799478.0}, {"date": "2007-09-06", "close": 4.3, "volume": 25597712.0}, {"date": "2007-09-07", "close": 4.27, "volume": 25230360.0}, {"date": "2007-09-10", "close": 4.28, "volume": 16004090.0}, {"date": "2007-09-11", "close": 4.35, "volume": 31947049.0}, {"date": "2007-09-12", "close": 4.35, "volume": 31359142.0}, {"date": "2007-09-13", "close": 4.36, "volume": 48139981.0}, {"date": "2007-09-14", "close": 4.44, "volume": 38123751.0}, {"date": "2007-09-17", "close": 4.41, "volume": 30426804.0}, {"date": "2007-09-18", "close": 4.34, "volume": 33796383.0}, {"date": "2007-09-19", "close": 4.39, "volume": 45377973.0}, {"date": "2007-09-20", "close": 4.4, "volume": 67599206.0}, {"date": "2007-09-21", "close": 4.36, "volume": 26009046.0}, {"date": "2007-09-24", "close": 4.39, "volume": 21755273.0}, {"date": "2007-09-25", "close": 4.36, "volume": 19007661.0}, {"date": "2007-09-26", "close": 4.35, "volume": 26188657.0}, {"date": "2007-09-27", "close": 4.35, "volume": 26572319.0}, {"date": "2007-09-28", "close": 4.36, "volume": 98203221.0}, {"date": "2007-10-01", "close": 4.31, "volume": 19660983.0}, {"date": "2007-10-02", "close": 4.38, "volume": 33084048.0}, {"date": "2007-10-03", "close": 4.41, "volume": 46479249.0}, {"date": "2007-10-04", "close": 4.35, "volume": 35895875.0}, {"date": "2007-10-05", "close": 4.35, "volume": 30522161.0}, {"date": "2007-10-08", "close": 4.4, "volume": 30754244.0}, {"date": "2007-10-09", "close": 4.46, "volume": 32761564.0}, {"date": "2007-10-10", "close": 4.52, "volume": 37667648.0}, {"date": "2007-10-11", "close": 4.58, "volume": 41917853.0}, {"date": "2007-10-12", "close": 4.56, "volume": 26030810.0}, {"date": "2007-10-15", "close": 4.59, "volume": 32886624.0}, {"date": "2007-10-16", "close": 4.63, "volume": 25189644.0}, {"date": "2007-10-17", "close": 4.71, "volume": 52619683.0}, {"date": "2007-10-18", "close": 4.67, "volume": 28100993.0}, {"date": "2007-10-19", "close": 4.63, "volume": 16931492.0}, {"date": "2007-10-22", "close": 4.59, "volume": 21498858.0}, {"date": "2007-10-23", "close": 4.64, "volume": 30142459.0}, {"date": "2007-10-24", "close": 4.66, "volume": 44105964.0}, {"date": "2007-10-25", "close": 4.68, "volume": 49180825.0}, {"date": "2007-10-26", "close": 4.73, "volume": 39471093.0}, {"date": "2007-10-29", "close": 4.74, "volume": 26624638.0}, {"date": "2007-10-30", "close": 4.74, "volume": 16436976.0}, {"date": "2007-10-31", "close": 4.68, "volume": 42902383.0}, {"date": "2007-11-01", "close": 4.71, "volume": 65367689.0}, {"date": "2007-11-02", "close": 4.79, "volume": 46246721.0}, {"date": "2007-11-05", "close": 4.77, "volume": 29601364.0}, {"date": "2007-11-06", "close": 4.83, "volume": 29038808.0}, {"date": "2007-11-07", "close": 4.82, "volume": 40492129.0}, {"date": "2007-11-08", "close": 4.73, "volume": 45185762.0}, {"date": "2007-11-09", "close": 4.68, "volume": 34222206.0}, {"date": "2007-11-12", "close": 4.65, "volume": 44379962.0}, {"date": "2007-11-13", "close": 4.69, "volume": 31087080.0}, {"date": "2007-11-14", "close": 4.72, "volume": 27718147.0}, {"date": "2007-11-15", "close": 4.71, "volume": 24642451.0}, {"date": "2007-11-16", "close": 4.66, "volume": 25092195.0}, {"date": "2007-11-19", "close": 4.65, "volume": 30120418.0}, {"date": "2007-11-20", "close": 4.6, "volume": 19159077.0}, {"date": "2007-11-21", "close": 4.54, "volume": 36548812.0}, {"date": "2007-11-22", "close": 4.63, "volume": 30167943.0}, {"date": "2007-11-23", "close": 4.63, "volume": 18221736.0}, {"date": "2007-11-26", "close": 4.7, "volume": 46651255.0}, {"date": "2007-11-27", "close": 4.72, "volume": 29265538.0}, {"date": "2007-11-28", "close": 4.69, "volume": 29309669.0}, {"date": "2007-11-29", "close": 4.7, "volume": 36812329.0}, {"date": "2007-11-30", "close": 4.67, "volume": 60762796.0}, {"date": "2007-12-03", "close": 4.68, "volume": 25999400.0}, {"date": "2007-12-04", "close": 4.64, "volume": 36798784.0}, {"date": "2007-12-05", "close": 4.62, "volume": 21616089.0}, {"date": "2007-12-06", "close": 4.69, "volume": 32016362.0}, {"date": "2007-12-07", "close": 4.71, "volume": 25212217.0}, {"date": "2007-12-10", "close": 4.65, "volume": 18570562.0}, {"date": "2007-12-11", "close": 4.68, "volume": 23056212.0}, {"date": "2007-12-12", "close": 4.68, "volume": 27202218.0}, {"date": "2007-12-13", "close": 4.72, "volume": 30872310.0}, {"date": "2007-12-14", "close": 4.71, "volume": 37751587.0}, {"date": "2007-12-17", "close": 4.62, "volume": 25360685.0}, {"date": "2007-12-18", "close": 4.67, "volume": 29236497.0}, {"date": "2007-12-19", "close": 4.69, "volume": 41608924.0}, {"date": "2007-12-20", "close": 4.66, "volume": 66719353.0}, {"date": "2007-12-21", "close": 4.71, "volume": 47777047.0}, {"date": "2007-12-24", "close": 4.75, "volume": 5866075.0}, {"date": "2007-12-27", "close": 4.72, "volume": 8947162.0}, {"date": "2007-12-28", "close": 4.69, "volume": 7143123.0}, {"date": "2007-12-31", "close": 4.69, "volume": 5050208.0}, {"date": "2008-01-02", "close": 4.74, "volume": 15274966.0}, {"date": "2008-01-03", "close": 4.71, "volume": 15988647.0}, {"date": "2008-01-04", "close": 4.69, "volume": 14772298.0}, {"date": "2008-01-07", "close": 4.64, "volume": 26216409.0}, {"date": "2008-01-08", "close": 4.6, "volume": 36613011.0}, {"date": "2008-01-09", "close": 4.58, "volume": 27928985.0}, {"date": "2008-01-10", "close": 4.63, "volume": 36250463.0}, {"date": "2008-01-11", "close": 4.6, "volume": 25763772.0}, {"date": "2008-01-14", "close": 4.62, "volume": 26128491.0}, {"date": "2008-01-15", "close": 4.58, "volume": 39036479.0}, {"date": "2008-01-16", "close": 4.51, "volume": 62713937.0}, {"date": "2008-01-17", "close": 4.48, "volume": 33822256.0}, {"date": "2008-01-18", "close": 4.41, "volume": 32930113.0}, {"date": "2008-01-21", "close": 4.27, "volume": 38566737.0}, {"date": "2008-01-22", "close": 4.04, "volume": 91731698.0}, {"date": "2008-01-23", "close": 4.31, "volume": 63012934.0}, {"date": "2008-01-24", "close": 4.51, "volume": 60064296.0}, {"date": "2008-01-25", "close": 4.57, "volume": 48430517.0}, {"date": "2008-01-29", "close": 4.47, "volume": 53763071.0}, {"date": "2008-01-30", "close": 4.34, "volume": 74337295.0}, {"date": "2008-01-31", "close": 4.34, "volume": 65944199.0}, {"date": "2008-02-01", "close": 4.41, "volume": 36649973.0}, {"date": "2008-02-04", "close": 4.38, "volume": 31282908.0}, {"date": "2008-02-05", "close": 4.35, "volume": 36346685.0}, {"date": "2008-02-06", "close": 4.48, "volume": 82124312.0}, {"date": "2008-02-07", "close": 4.53, "volume": 53210187.0}, {"date": "2008-02-08", "close": 4.57, "volume": 20129762.0}, {"date": "2008-02-11", "close": 4.51, "volume": 40073691.0}, {"date": "2008-02-12", "close": 4.59, "volume": 71715901.0}, {"date": "2008-02-13", "close": 4.68, "volume": 55311667.0}, {"date": "2008-02-14", "close": 4.75, "volume": 85220530.0}, {"date": "2008-02-15", "close": 4.72, "volume": 27698922.0}, {"date": "2008-02-18", "close": 4.76, "volume": 50896042.0}, {"date": "2008-02-19", "close": 4.77, "volume": 35044825.0}, {"date": "2008-02-20", "close": 4.69, "volume": 40678700.0}, {"date": "2008-02-21", "close": 4.79, "volume": 72052198.0}, {"date": "2008-02-22", "close": 4.74, "volume": 66224356.0}, {"date": "2008-02-25", "close": 4.83, "volume": 35536605.0}, {"date": "2008-02-26", "close": 4.9, "volume": 36046230.0}, {"date": "2008-02-27", "close": 4.93, "volume": 33296525.0}, {"date": "2008-02-28", "close": 4.92, "volume": 36517555.0}, {"date": "2008-02-29", "close": 4.87, "volume": 35656654.0}, {"date": "2008-03-03", "close": 4.66, "volume": 57234546.0}, {"date": "2008-03-04", "close": 4.64, "volume": 39627605.0}, {"date": "2008-03-05", "close": 4.55, "volume": 54441498.0}, {"date": "2008-03-06", "close": 4.47, "volume": 52705093.0}, {"date": "2008-03-07", "close": 4.37, "volume": 39002000.0}, {"date": "2008-03-10", "close": 4.3, "volume": 52045440.0}, {"date": "2008-03-11", "close": 4.37, "volume": 105345394.0}, {"date": "2008-03-12", "close": 4.29, "volume": 47432292.0}, {"date": "2008-03-13", "close": 4.16, "volume": 42248204.0}, {"date": "2008-03-14", "close": 4.24, "volume": 30142802.0}, {"date": "2008-03-17", "close": 4.26, "volume": 47838694.0}, {"date": "2008-03-18", "close": 4.2, "volume": 32073664.0}, {"date": "2008-03-19", "close": 4.27, "volume": 51566815.0}, {"date": "2008-03-20", "close": 4.2, "volume": 77766742.0}, {"date": "2008-03-25", "close": 4.31, "volume": 41007270.0}, {"date": "2008-03-26", "close": 4.29, "volume": 34190760.0}, {"date": "2008-03-27", "close": 4.38, "volume": 56251368.0}, {"date": "2008-03-28", "close": 4.38, "volume": 96540707.0}, {"date": "2008-03-31", "close": 4.4, "volume": 35523132.0}, {"date": "2008-04-01", "close": 4.42, "volume": 35493380.0}, {"date": "2008-04-02", "close": 4.5, "volume": 48587047.0}, {"date": "2008-04-03", "close": 4.54, "volume": 31520495.0}, {"date": "2008-04-04", "close": 4.53, "volume": 42033606.0}, {"date": "2008-04-07", "close": 4.49, "volume": 19299845.0}, {"date": "2008-04-08", "close": 4.41, "volume": 27365312.0}, {"date": "2008-04-09", "close": 4.42, "volume": 18668606.0}, {"date": "2008-04-10", "close": 4.39, "volume": 25061799.0}, {"date": "2008-04-11", "close": 4.47, "volume": 33717717.0}, {"date": "2008-04-14", "close": 4.53, "volume": 40723930.0}, {"date": "2008-04-15", "close": 4.51, "volume": 32033645.0}, {"date": "2008-04-16", "close": 4.55, "volume": 63556310.0}, {"date": "2008-04-17", "close": 4.52, "volume": 46851182.0}, {"date": "2008-04-18", "close": 4.54, "volume": 33963707.0}, {"date": "2008-04-21", "close": 4.57, "volume": 29902434.0}, {"date": "2008-04-22", "close": 4.57, "volume": 21949789.0}, {"date": "2008-04-23", "close": 4.6, "volume": 31144784.0}, {"date": "2008-04-24", "close": 4.54, "volume": 55614140.0}, {"date": "2008-04-28", "close": 4.59, "volume": 19585136.0}, {"date": "2008-04-29", "close": 4.54, "volume": 15293938.0}, {"date": "2008-04-30", "close": 4.56, "volume": 59201277.0}, {"date": "2008-05-01", "close": 4.62, "volume": 60249833.0}, {"date": "2008-05-02", "close": 4.63, "volume": 29067904.0}, {"date": "2008-05-05", "close": 4.61, "volume": 25646531.0}, {"date": "2008-05-06", "close": 4.57, "volume": 18814333.0}, {"date": "2008-05-07", "close": 4.52, "volume": 41152575.0}, {"date": "2008-05-08", "close": 4.59, "volume": 48035445.0}, {"date": "2008-05-09", "close": 4.58, "volume": 43947800.0}, {"date": "2008-05-12", "close": 4.54, "volume": 28473591.0}, {"date": "2008-05-13", "close": 4.53, "volume": 34318977.0}, {"date": "2008-05-14", "close": 4.64, "volume": 78907106.0}, {"date": "2008-05-15", "close": 4.67, "volume": 78408971.0}, {"date": "2008-05-16", "close": 4.75, "volume": 54419327.0}, {"date": "2008-05-19", "close": 4.75, "volume": 42056976.0}, {"date": "2008-05-20", "close": 4.79, "volume": 44620903.0}, {"date": "2008-05-21", "close": 4.86, "volume": 67472866.0}, {"date": "2008-05-22", "close": 4.82, "volume": 59032443.0}, {"date": "2008-05-23", "close": 4.8, "volume": 29742777.0}, {"date": "2008-05-26", "close": 4.8, "volume": 27698086.0}, {"date": "2008-05-27", "close": 4.76, "volume": 22427366.0}, {"date": "2008-05-28", "close": 4.75, "volume": 38711266.0}, {"date": "2008-05-29", "close": 4.74, "volume": 61794750.0}, {"date": "2008-05-30", "close": 4.75, "volume": 82794451.0}, {"date": "2008-06-02", "close": 4.79, "volume": 43578973.0}, {"date": "2008-06-03", "close": 4.7, "volume": 60514316.0}, {"date": "2008-06-04", "close": 4.7, "volume": 52604952.0}, {"date": "2008-06-05", "close": 4.63, "volume": 53939241.0}, {"date": "2008-06-06", "close": 4.6, "volume": 59369033.0}, {"date": "2008-06-10", "close": 4.55, "volume": 65255905.0}, {"date": "2008-06-11", "close": 4.59, "volume": 55229990.0}, {"date": "2008-06-12", "close": 4.54, "volume": 57157794.0}, {"date": "2008-06-13", "close": 4.56, "volume": 52220960.0}, {"date": "2008-06-16", "close": 4.55, "volume": 47472102.0}, {"date": "2008-06-17", "close": 4.55, "volume": 55284772.0}, {"date": "2008-06-18", "close": 4.55, "volume": 70302378.0}, {"date": "2008-06-19", "close": 4.42, "volume": 111465936.0}, {"date": "2008-06-20", "close": 4.29, "volume": 65314458.0}, {"date": "2008-06-23", "close": 4.35, "volume": 52624537.0}, {"date": "2008-06-24", "close": 4.28, "volume": 56761372.0}, {"date": "2008-06-25", "close": 4.34, "volume": 47293799.0}, {"date": "2008-06-26", "close": 4.41, "volume": 86457059.0}, {"date": "2008-06-27", "close": 4.35, "volume": 83097565.0}, {"date": "2008-06-30", "close": 4.24, "volume": 55066943.0}, {"date": "2008-07-01", "close": 4.23, "volume": 35586811.0}, {"date": "2008-07-02", "close": 4.21, "volume": 52238584.0}, {"date": "2008-07-03", "close": 4.28, "volume": 54703872.0}, {"date": "2008-07-04", "close": 4.33, "volume": 27757040.0}, {"date": "2008-07-07", "close": 4.29, "volume": 24580196.0}, {"date": "2008-07-08", "close": 4.28, "volume": 59741690.0}, {"date": "2008-07-09", "close": 4.45, "volume": 80159881.0}, {"date": "2008-07-10", "close": 4.4, "volume": 29580446.0}, {"date": "2008-07-11", "close": 4.45, "volume": 36013581.0}, {"date": "2008-07-14", "close": 4.29, "volume": 41898101.0}, {"date": "2008-07-15", "close": 4.25, "volume": 41328632.0}, {"date": "2008-07-16", "close": 4.27, "volume": 55051078.0}, {"date": "2008-07-17", "close": 4.25, "volume": 31712469.0}, {"date": "2008-07-18", "close": 4.24, "volume": 20379988.0}, {"date": "2008-07-21", "close": 4.36, "volume": 39893341.0}, {"date": "2008-07-22", "close": 4.4, "volume": 37821730.0}, {"date": "2008-07-23", "close": 4.31, "volume": 58347237.0}, {"date": "2008-07-24", "close": 4.42, "volume": 40468325.0}, {"date": "2008-07-25", "close": 4.4, "volume": 31165676.0}, {"date": "2008-07-28", "close": 4.5, "volume": 84357005.0}, {"date": "2008-07-29", "close": 4.39, "volume": 47845920.0}, {"date": "2008-07-30", "close": 4.42, "volume": 24871580.0}, {"date": "2008-07-31", "close": 4.5, "volume": 40872732.0}, {"date": "2008-08-01", "close": 4.52, "volume": 28958077.0}, {"date": "2008-08-04", "close": 4.57, "volume": 28141412.0}, {"date": "2008-08-05", "close": 4.47, "volume": 61924713.0}, {"date": "2008-08-06", "close": 4.49, "volume": 44192136.0}, {"date": "2008-08-07", "close": 4.5, "volume": 51715831.0}, {"date": "2008-08-08", "close": 4.54, "volume": 41836292.0}, {"date": "2008-08-11", "close": 4.53, "volume": 41986979.0}, {"date": "2008-08-12", "close": 4.5, "volume": 54376222.0}, {"date": "2008-08-13", "close": 4.32, "volume": 104378957.0}, {"date": "2008-08-14", "close": 4.26, "volume": 65516751.0}, {"date": "2008-08-15", "close": 4.42, "volume": 53106398.0}, {"date": "2008-08-18", "close": 4.38, "volume": 38151480.0}, {"date": "2008-08-19", "close": 4.36, "volume": 31502760.0}, {"date": "2008-08-20", "close": 4.43, "volume": 39274556.0}, {"date": "2008-08-21", "close": 4.39, "volume": 40245057.0}, {"date": "2008-08-22", "close": 4.28, "volume": 87796919.0}, {"date": "2008-08-25", "close": 4.2, "volume": 41173675.0}, {"date": "2008-08-26", "close": 4.25, "volume": 47485208.0}, {"date": "2008-08-27", "close": 4.3, "volume": 35795660.0}, {"date": "2008-08-28", "close": 4.23, "volume": 49097297.0}, {"date": "2008-08-29", "close": 4.35, "volume": 51688861.0}, {"date": "2008-09-01", "close": 4.3, "volume": 20839036.0}, {"date": "2008-09-02", "close": 4.35, "volume": 23589588.0}, {"date": "2008-09-03", "close": 4.41, "volume": 46682019.0}, {"date": "2008-09-04", "close": 4.34, "volume": 37976529.0}, {"date": "2008-09-05", "close": 4.27, "volume": 32414863.0}, {"date": "2008-09-08", "close": 4.27, "volume": 39908428.0}, {"date": "2008-09-09", "close": 4.29, "volume": 53351311.0}, {"date": "2008-09-10", "close": 4.23, "volume": 45504454.0}, {"date": "2008-09-11", "close": 4.18, "volume": 46078101.0}, {"date": "2008-09-12", "close": 4.28, "volume": 31464504.0}, {"date": "2008-09-15", "close": 4.25, "volume": 25973445.0}, {"date": "2008-09-16", "close": 4.17, "volume": 59004507.0}, {"date": "2008-09-17", "close": 4.14, "volume": 61546782.0}, {"date": "2008-09-18", "close": 4.09, "volume": 101949843.0}, {"date": "2008-09-19", "close": 4.13, "volume": 66807297.0}, {"date": "2008-09-22", "close": 4.02, "volume": 77973085.0}, {"date": "2008-09-23", "close": 4.18, "volume": 43068433.0}, {"date": "2008-09-24", "close": 4.31, "volume": 61984233.0}, {"date": "2008-09-25", "close": 4.2, "volume": 33459806.0}, {"date": "2008-09-26", "close": 4.2, "volume": 45853163.0}, {"date": "2008-09-29", "close": 4.22, "volume": 21039409.0}, {"date": "2008-09-30", "close": 4.18, "volume": 36724208.0}, {"date": "2008-10-01", "close": 4.28, "volume": 25970107.0}, {"date": "2008-10-02", "close": 4.38, "volume": 44358652.0}, {"date": "2008-10-03", "close": 4.38, "volume": 40559561.0}, {"date": "2008-10-06", "close": 4.32, "volume": 22518503.0}, {"date": "2008-10-07", "close": 4.38, "volume": 54614167.0}, {"date": "2008-10-08", "close": 4.26, "volume": 34912166.0}, {"date": "2008-10-09", "close": 4.15, "volume": 45141032.0}, {"date": "2008-10-10", "close": 3.9, "volume": 63271457.0}, {"date": "2008-10-13", "close": 4.09, "volume": 75580237.0}, {"date": "2008-10-14", "close": 4.18, "volume": 42870633.0}, {"date": "2008-10-15", "close": 4.07, "volume": 39795713.0}, {"date": "2008-10-16", "close": 3.92, "volume": 47783264.0}, {"date": "2008-10-17", "close": 3.99, "volume": 48792889.0}, {"date": "2008-10-20", "close": 4.18, "volume": 52096674.0}, {"date": "2008-10-21", "close": 4.2, "volume": 29792059.0}, {"date": "2008-10-22", "close": 4.06, "volume": 28643041.0}, {"date": "2008-10-23", "close": 4.06, "volume": 28076742.0}, {"date": "2008-10-24", "close": 4.03, "volume": 21414619.0}, {"date": "2008-10-27", "close": 4.02, "volume": 27396835.0}, {"date": "2008-10-28", "close": 3.95, "volume": 37637728.0}, {"date": "2008-10-29", "close": 4.03, "volume": 40258691.0}, {"date": "2008-10-30", "close": 4.12, "volume": 41864948.0}, {"date": "2008-10-31", "close": 4.12, "volume": 41638135.0}, {"date": "2008-11-03", "close": 4.2, "volume": 25017216.0}, {"date": "2008-11-04", "close": 4.15, "volume": 16805908.0}, {"date": "2008-11-05", "close": 4.18, "volume": 30599416.0}, {"date": "2008-11-06", "close": 4.21, "volume": 25616894.0}, {"date": "2008-11-07", "close": 4.3, "volume": 36934421.0}, {"date": "2008-11-10", "close": 4.4, "volume": 54064160.0}, {"date": "2008-11-11", "close": 4.28, "volume": 31149452.0}, {"date": "2008-11-12", "close": 4.21, "volume": 39955193.0}, {"date": "2008-11-13", "close": 4.1, "volume": 30124397.0}, {"date": "2008-11-14", "close": 4.26, "volume": 25726368.0}, {"date": "2008-11-17", "close": 4.23, "volume": 21827666.0}, {"date": "2008-11-18", "close": 4.08, "volume": 35940428.0}, {"date": "2008-11-19", "close": 4.1, "volume": 37052473.0}, {"date": "2008-11-20", "close": 3.97, "volume": 59759765.0}, {"date": "2008-11-21", "close": 3.98, "volume": 57020222.0}, {"date": "2008-11-24", "close": 4.03, "volume": 37993082.0}, {"date": "2008-11-25", "close": 4.12, "volume": 53022827.0}, {"date": "2008-11-26", "close": 4.18, "volume": 58650375.0}, {"date": "2008-11-27", "close": 4.02, "volume": 50787892.0}, {"date": "2008-11-28", "close": 4.06, "volume": 48622823.0}, {"date": "2008-12-01", "close": 4.05, "volume": 21807237.0}, {"date": "2008-12-02", "close": 4.14, "volume": 38937853.0}, {"date": "2008-12-03", "close": 4.11, "volume": 30824440.0}, {"date": "2008-12-04", "close": 4.09, "volume": 17226750.0}, {"date": "2008-12-05", "close": 4.12, "volume": 18034760.0}, {"date": "2008-12-08", "close": 4.22, "volume": 23775386.0}, {"date": "2008-12-09", "close": 4.21, "volume": 27260450.0}, {"date": "2008-12-10", "close": 4.27, "volume": 36270782.0}, {"date": "2008-12-11", "close": 4.14, "volume": 37789212.0}, {"date": "2008-12-12", "close": 4.13, "volume": 34847222.0}, {"date": "2008-12-15", "close": 3.65, "volume": 147813622.0}, {"date": "2008-12-16", "close": 3.54, "volume": 231814286.0}, {"date": "2008-12-17", "close": 3.56, "volume": 92237055.0}, {"date": "2008-12-18", "close": 3.7, "volume": 135632555.0}, {"date": "2008-12-19", "close": 3.72, "volume": 58149214.0}, {"date": "2008-12-22", "close": 3.67, "volume": 21928390.0}, {"date": "2008-12-23", "close": 3.67, "volume": 14505235.0}, {"date": "2008-12-24", "close": 3.73, "volume": 11452979.0}, {"date": "2008-12-29", "close": 3.71, "volume": 11542933.0}, {"date": "2008-12-30", "close": 3.73, "volume": 12158447.0}, {"date": "2008-12-31", "close": 3.83, "volume": 14765804.0}, {"date": "2009-01-02", "close": 3.85, "volume": 13366336.0}, {"date": "2009-01-05", "close": 3.7, "volume": 28511242.0}, {"date": "2009-01-06", "close": 3.73, "volume": 19685426.0}, {"date": "2009-01-07", "close": 3.76, "volume": 34881559.0}, {"date": "2009-01-08", "close": 3.69, "volume": 53639237.0}, {"date": "2009-01-09", "close": 3.72, "volume": 24984592.0}, {"date": "2009-01-12", "close": 3.65, "volume": 27755899.0}, {"date": "2009-01-13", "close": 3.74, "volume": 32801027.0}, {"date": "2009-01-14", "close": 3.73, "volume": 34163765.0}, {"date": "2009-01-15", "close": 3.61, "volume": 41710656.0}, {"date": "2009-01-16", "close": 3.6, "volume": 33153224.0}, {"date": "2009-01-19", "close": 3.54, "volume": 38722249.0}, {"date": "2009-01-20", "close": 3.54, "volume": 53715841.0}, {"date": "2009-01-21", "close": 3.6, "volume": 43489042.0}, {"date": "2009-01-22", "close": 3.58, "volume": 43985902.0}, {"date": "2009-01-23", "close": 3.64, "volume": 59193605.0}, {"date": "2009-01-27", "close": 3.68, "volume": 34956473.0}, {"date": "2009-01-28", "close": 3.75, "volume": 41599288.0}, {"date": "2009-01-29", "close": 3.78, "volume": 62057175.0}, {"date": "2009-01-30", "close": 3.79, "volume": 59208903.0}, {"date": "2009-02-02", "close": 3.73, "volume": 31053609.0}, {"date": "2009-02-03", "close": 3.79, "volume": 46581597.0}, {"date": "2009-02-04", "close": 3.7, "volume": 41817051.0}, {"date": "2009-02-05", "close": 3.68, "volume": 30395006.0}, {"date": "2009-02-06", "close": 3.71, "volume": 33829989.0}, {"date": "2009-02-09", "close": 3.73, "volume": 20670177.0}, {"date": "2009-02-10", "close": 3.62, "volume": 31759502.0}, {"date": "2009-02-11", "close": 3.63, "volume": 41447459.0}, {"date": "2009-02-12", "close": 3.67, "volume": 30052245.0}, {"date": "2009-02-13", "close": 3.67, "volume": 23432411.0}, {"date": "2009-02-16", "close": 3.73, "volume": 20270997.0}, {"date": "2009-02-17", "close": 3.69, "volume": 28297601.0}, {"date": "2009-02-18", "close": 3.67, "volume": 23533079.0}, {"date": "2009-02-19", "close": 3.68, "volume": 26423448.0}, {"date": "2009-02-20", "close": 3.71, "volume": 29390960.0}, {"date": "2009-02-23", "close": 3.75, "volume": 28471800.0}, {"date": "2009-02-24", "close": 3.76, "volume": 29339577.0}, {"date": "2009-02-25", "close": 3.77, "volume": 35028960.0}, {"date": "2009-02-26", "close": 3.68, "volume": 70622013.0}, {"date": "2009-02-27", "close": 3.55, "volume": 133440217.0}, {"date": "2009-03-02", "close": 3.5, "volume": 49040235.0}, {"date": "2009-03-03", "close": 3.44, "volume": 60858026.0}, {"date": "2009-03-04", "close": 3.37, "volume": 79100369.0}, {"date": "2009-03-05", "close": 3.34, "volume": 105674568.0}, {"date": "2009-03-06", "close": 3.21, "volume": 82906795.0}, {"date": "2009-03-09", "close": 3.28, "volume": 37840309.0}, {"date": "2009-03-10", "close": 3.14, "volume": 57595608.0}, {"date": "2009-03-11", "close": 3.08, "volume": 68159152.0}, {"date": "2009-03-12", "close": 3.15, "volume": 42664328.0}, {"date": "2009-03-13", "close": 3.06, "volume": 56751933.0}, {"date": "2009-03-16", "close": 3.01, "volume": 91208535.0}, {"date": "2009-03-17", "close": 3.03, "volume": 141391623.0}, {"date": "2009-03-18", "close": 3.03, "volume": 153819092.0}, {"date": "2009-03-19", "close": 2.96, "volume": 165647931.0}, {"date": "2009-03-20", "close": 3.03, "volume": 106581329.0}, {"date": "2009-03-23", "close": 3.15, "volume": 60640885.0}, {"date": "2009-03-24", "close": 3.14, "volume": 61266056.0}, {"date": "2009-03-25", "close": 3.13, "volume": 57149296.0}, {"date": "2009-03-26", "close": 3.17, "volume": 79764602.0}, {"date": "2009-03-27", "close": 3.25, "volume": 79404424.0}, {"date": "2009-03-30", "close": 3.23, "volume": 28529919.0}, {"date": "2009-03-31", "close": 3.21, "volume": 51722398.0}, {"date": "2009-04-01", "close": 3.09, "volume": 120608380.0}, {"date": "2009-04-02", "close": 3.16, "volume": 79043484.0}, {"date": "2009-04-03", "close": 3.07, "volume": 94882082.0}, {"date": "2009-04-06", "close": 3.21, "volume": 54409604.0}, {"date": "2009-04-07", "close": 3.35, "volume": 268816051.0}, {"date": "2009-04-08", "close": 3.35, "volume": 118863965.0}, {"date": "2009-04-09", "close": 3.26, "volume": 55992770.0}, {"date": "2009-04-14", "close": 3.24, "volume": 47448519.0}, {"date": "2009-04-15", "close": 3.23, "volume": 33571793.0}, {"date": "2009-04-16", "close": 3.28, "volume": 34319146.0}, {"date": "2009-04-17", "close": 3.19, "volume": 46627595.0}, {"date": "2009-04-20", "close": 3.21, "volume": 24562906.0}, {"date": "2009-04-21", "close": 3.2, "volume": 32526117.0}, {"date": "2009-04-22", "close": 3.26, "volume": 39773346.0}, {"date": "2009-04-23", "close": 3.27, "volume": 31682989.0}, {"date": "2009-04-24", "close": 3.25, "volume": 52974548.0}, {"date": "2009-04-27", "close": 3.23, "volume": 23860607.0}, {"date": "2009-04-28", "close": 3.24, "volume": 26974305.0}, {"date": "2009-04-29", "close": 3.28, "volume": 28505418.0}, {"date": "2009-04-30", "close": 3.33, "volume": 44351872.0}, {"date": "2009-05-01", "close": 3.36, "volume": 33612215.0}, {"date": "2009-05-04", "close": 3.32, "volume": 37091457.0}, {"date": "2009-05-05", "close": 3.2, "volume": 68821516.0}, {"date": "2009-05-06", "close": 3.25, "volume": 35862926.0}, {"date": "2009-05-07", "close": 3.24, "volume": 55802962.0}, {"date": "2009-05-08", "close": 3.23, "volume": 55518544.0}, {"date": "2009-05-11", "close": 3.18, "volume": 50930096.0}, {"date": "2009-05-12", "close": 3.16, "volume": 40288231.0}, {"date": "2009-05-13", "close": 3.13, "volume": 49508679.0}, {"date": "2009-05-14", "close": 3.15, "volume": 63175654.0}, {"date": "2009-05-15", "close": 3.18, "volume": 29338130.0}, {"date": "2009-05-18", "close": 3.2, "volume": 31870065.0}, {"date": "2009-05-19", "close": 3.18, "volume": 61705292.0}, {"date": "2009-05-20", "close": 3.21, "volume": 38322636.0}, {"date": "2009-05-21", "close": 3.16, "volume": 36260958.0}, {"date": "2009-05-22", "close": 3.09, "volume": 62206334.0}, {"date": "2009-05-25", "close": 3.08, "volume": 38045855.0}, {"date": "2009-05-26", "close": 3.15, "volume": 38124110.0}, {"date": "2009-05-27", "close": 3.1, "volume": 63396328.0}, {"date": "2009-05-28", "close": 3.06, "volume": 50630873.0}, {"date": "2009-05-29", "close": 3.11, "volume": 50020995.0}, {"date": "2009-06-01", "close": 3.09, "volume": 69221651.0}, {"date": "2009-06-02", "close": 3.07, "volume": 76594146.0}, {"date": "2009-06-03", "close": 3.21, "volume": 79336030.0}, {"date": "2009-06-04", "close": 3.28, "volume": 71135295.0}, {"date": "2009-06-05", "close": 3.2, "volume": 60488153.0}, {"date": "2009-06-09", "close": 3.24, "volume": 53451669.0}, {"date": "2009-06-10", "close": 3.28, "volume": 81579001.0}, {"date": "2009-06-11", "close": 3.3, "volume": 49450817.0}, {"date": "2009-06-12", "close": 3.33, "volume": 73141931.0}, {"date": "2009-06-15", "close": 3.35, "volume": 67629749.0}, {"date": "2009-06-16", "close": 3.38, "volume": 51795087.0}, {"date": "2009-06-17", "close": 3.36, "volume": 70008829.0}, {"date": "2009-06-18", "close": 3.32, "volume": 72632916.0}, {"date": "2009-06-19", "close": 3.28, "volume": 33044318.0}, {"date": "2009-06-22", "close": 3.27, "volume": 48535555.0}, {"date": "2009-06-23", "close": 3.2, "volume": 43704579.0}, {"date": "2009-06-24", "close": 3.23, "volume": 50849412.0}, {"date": "2009-06-25", "close": 3.2, "volume": 36236375.0}, {"date": "2009-06-26", "close": 3.28, "volume": 60050301.0}, {"date": "2009-06-29", "close": 3.34, "volume": 50371464.0}, {"date": "2009-06-30", "close": 3.39, "volume": 70970180.0}, {"date": "2009-07-01", "close": 3.35, "volume": 41419400.0}, {"date": "2009-07-02", "close": 3.37, "volume": 59635747.0}, {"date": "2009-07-03", "close": 3.33, "volume": 21726972.0}, {"date": "2009-07-06", "close": 3.29, "volume": 33213852.0}, {"date": "2009-07-07", "close": 3.32, "volume": 30009400.0}, {"date": "2009-07-08", "close": 3.36, "volume": 51207400.0}, {"date": "2009-07-09", "close": 3.37, "volume": 19766114.0}, {"date": "2009-07-10", "close": 3.41, "volume": 34330816.0}, {"date": "2009-07-13", "close": 3.37, "volume": 43838997.0}, {"date": "2009-07-14", "close": 3.41, "volume": 31766481.0}, {"date": "2009-07-15", "close": 3.42, "volume": 42264185.0}, {"date": "2009-07-16", "close": 3.4, "volume": 50380229.0}, {"date": "2009-07-17", "close": 3.35, "volume": 53745264.0}, {"date": "2009-07-20", "close": 3.42, "volume": 36446320.0}, {"date": "2009-07-21", "close": 3.36, "volume": 67650876.0}, {"date": "2009-07-22", "close": 3.39, "volume": 70025646.0}, {"date": "2009-07-23", "close": 3.41, "volume": 39153173.0}, {"date": "2009-07-24", "close": 3.47, "volume": 47591279.0}, {"date": "2009-07-27", "close": 3.58, "volume": 59005597.0}, {"date": "2009-07-28", "close": 3.57, "volume": 51496849.0}, {"date": "2009-07-29", "close": 3.53, "volume": 56194966.0}, {"date": "2009-07-30", "close": 3.62, "volume": 52757345.0}, {"date": "2009-07-31", "close": 3.53, "volume": 123470462.0}, {"date": "2009-08-03", "close": 3.52, "volume": 34725913.0}, {"date": "2009-08-04", "close": 3.53, "volume": 49336278.0}, {"date": "2009-08-05", "close": 3.56, "volume": 47043860.0}, {"date": "2009-08-06", "close": 3.57, "volume": 31853809.0}, {"date": "2009-08-07", "close": 3.52, "volume": 52209414.0}, {"date": "2009-08-10", "close": 3.58, "volume": 36140796.0}, {"date": "2009-08-11", "close": 3.6, "volume": 42665724.0}, {"date": "2009-08-12", "close": 3.61, "volume": 35088815.0}, {"date": "2009-08-13", "close": 3.56, "volume": 119819317.0}, {"date": "2009-08-14", "close": 3.6, "volume": 83734955.0}, {"date": "2009-08-17", "close": 3.61, "volume": 43668071.0}, {"date": "2009-08-18", "close": 3.65, "volume": 57235947.0}, {"date": "2009-08-19", "close": 3.65, "volume": 58388884.0}, {"date": "2009-08-20", "close": 3.65, "volume": 50891496.0}, {"date": "2009-08-21", "close": 3.47, "volume": 994105493.0}, {"date": "2009-08-24", "close": 3.36, "volume": 102026010.0}, {"date": "2009-08-25", "close": 3.35, "volume": 67070154.0}, {"date": "2009-08-26", "close": 3.39, "volume": 103991435.0}, {"date": "2009-08-27", "close": 3.37, "volume": 49272612.0}, {"date": "2009-08-28", "close": 3.37, "volume": 62137549.0}, {"date": "2009-08-31", "close": 3.26, "volume": 78300350.0}, {"date": "2009-09-01", "close": 3.28, "volume": 71123864.0}, {"date": "2009-09-02", "close": 3.27, "volume": 120446236.0}, {"date": "2009-09-03", "close": 3.29, "volume": 62128302.0}, {"date": "2009-09-04", "close": 3.28, "volume": 48461608.0}, {"date": "2009-09-07", "close": 3.23, "volume": 108247033.0}, {"date": "2009-09-08", "close": 3.24, "volume": 71031314.0}, {"date": "2009-09-09", "close": 3.21, "volume": 93920248.0}, {"date": "2009-09-10", "close": 3.27, "volume": 135674824.0}, {"date": "2009-09-11", "close": 3.32, "volume": 105417629.0}, {"date": "2009-09-14", "close": 3.25, "volume": 87746685.0}, {"date": "2009-09-15", "close": 3.11, "volume": 307578884.0}, {"date": "2009-09-16", "close": 3.24, "volume": 218346317.0}, {"date": "2009-09-17", "close": 3.26, "volume": 170761536.0}, {"date": "2009-09-18", "close": 3.25, "volume": 70844064.0}, {"date": "2009-09-21", "close": 3.3, "volume": 45814606.0}, {"date": "2009-09-22", "close": 3.28, "volume": 47216334.0}, {"date": "2009-09-23", "close": 3.27, "volume": 60420730.0}, {"date": "2009-09-24", "close": 3.23, "volume": 75019757.0}, {"date": "2009-09-25", "close": 3.25, "volume": 59645256.0}, {"date": "2009-09-28", "close": 3.23, "volume": 27066908.0}, {"date": "2009-09-29", "close": 3.26, "volume": 36614025.0}, {"date": "2009-09-30", "close": 3.27, "volume": 63827638.0}, {"date": "2009-10-01", "close": 3.28, "volume": 37246969.0}, {"date": "2009-10-02", "close": 3.22, "volume": 56825107.0}, {"date": "2009-10-05", "close": 3.24, "volume": 14006667.0}, {"date": "2009-10-06", "close": 3.24, "volume": 30737892.0}, {"date": "2009-10-07", "close": 3.26, "volume": 47085507.0}, {"date": "2009-10-08", "close": 3.23, "volume": 79366316.0}, {"date": "2009-10-09", "close": 3.16, "volume": 92223182.0}, {"date": "2009-10-12", "close": 3.2, "volume": 47566980.0}, {"date": "2009-10-13", "close": 3.19, "volume": 45563895.0}, {"date": "2009-10-14", "close": 3.16, "volume": 53157349.0}, {"date": "2009-10-15", "close": 3.13, "volume": 111585478.0}, {"date": "2009-10-16", "close": 3.11, "volume": 66628438.0}, {"date": "2009-10-19", "close": 3.12, "volume": 50144320.0}, {"date": "2009-10-20", "close": 3.12, "volume": 60904505.0}, {"date": "2009-10-21", "close": 3.19, "volume": 80201760.0}, {"date": "2009-10-22", "close": 3.2, "volume": 92524036.0}, {"date": "2009-10-23", "close": 3.19, "volume": 50979694.0}, {"date": "2009-10-26", "close": 3.19, "volume": 36490145.0}, {"date": "2009-10-27", "close": 3.24, "volume": 92718971.0}, {"date": "2009-10-28", "close": 3.29, "volume": 87823612.0}, {"date": "2009-10-29", "close": 3.31, "volume": 77076025.0}, {"date": "2009-10-30", "close": 3.32, "volume": 62412100.0}, {"date": "2009-11-02", "close": 3.24, "volume": 39229264.0}, {"date": "2009-11-03", "close": 3.22, "volume": 29548776.0}, {"date": "2009-11-04", "close": 3.23, "volume": 45161883.0}, {"date": "2009-11-05", "close": 3.17, "volume": 51071984.0}, {"date": "2009-11-06", "close": 3.2, "volume": 41419905.0}, {"date": "2009-11-09", "close": 3.23, "volume": 35918964.0}, {"date": "2009-11-10", "close": 3.26, "volume": 37137772.0}, {"date": "2009-11-11", "close": 3.26, "volume": 30307894.0}, {"date": "2009-11-12", "close": 3.28, "volume": 42780724.0}, {"date": "2009-11-13", "close": 3.3, "volume": 33001456.0}, {"date": "2009-11-16", "close": 3.35, "volume": 37267750.0}, {"date": "2009-11-17", "close": 3.3, "volume": 56889306.0}, {"date": "2009-11-18", "close": 3.32, "volume": 30126302.0}, {"date": "2009-11-19", "close": 3.31, "volume": 18466540.0}, {"date": "2009-11-20", "close": 3.3, "volume": 33678896.0}, {"date": "2009-11-23", "close": 3.33, "volume": 32762544.0}, {"date": "2009-11-24", "close": 3.29, "volume": 29277390.0}, {"date": "2009-11-25", "close": 3.38, "volume": 60126696.0}, {"date": "2009-11-26", "close": 3.41, "volume": 76328035.0}, {"date": "2009-11-27", "close": 3.39, "volume": 74733287.0}, {"date": "2009-11-30", "close": 3.41, "volume": 48956508.0}, {"date": "2009-12-01", "close": 3.44, "volume": 58608466.0}, {"date": "2009-12-02", "close": 3.49, "volume": 68707561.0}, {"date": "2009-12-03", "close": 3.49, "volume": 57805750.0}, {"date": "2009-12-04", "close": 3.42, "volume": 27950370.0}, {"date": "2009-12-07", "close": 3.45, "volume": 21756672.0}, {"date": "2009-12-08", "close": 3.42, "volume": 42692784.0}, {"date": "2009-12-09", "close": 3.45, "volume": 32066245.0}, {"date": "2009-12-10", "close": 3.47, "volume": 40029016.0}, {"date": "2009-12-11", "close": 3.47, "volume": 39391161.0}, {"date": "2009-12-14", "close": 3.5, "volume": 28977685.0}, {"date": "2009-12-15", "close": 3.46, "volume": 28320443.0}, {"date": "2009-12-16", "close": 3.5, "volume": 23531745.0}, {"date": "2009-12-17", "close": 3.55, "volume": 72922544.0}, {"date": "2009-12-18", "close": 3.43, "volume": 88123617.0}, {"date": "2009-12-21", "close": 3.29, "volume": 69793439.0}, {"date": "2009-12-22", "close": 3.31, "volume": 26377390.0}, {"date": "2009-12-23", "close": 3.33, "volume": 22556564.0}, {"date": "2009-12-24", "close": 3.36, "volume": 10833246.0}, {"date": "2009-12-29", "close": 3.41, "volume": 13173946.0}, {"date": "2009-12-30", "close": 3.41, "volume": 8649806.0}, {"date": "2009-12-31", "close": 3.43, "volume": 6829611.0}, {"date": "2010-01-04", "close": 3.45, "volume": 16111291.0}, {"date": "2010-01-05", "close": 3.44, "volume": 24719762.0}, {"date": "2010-01-06", "close": 3.38, "volume": 36339253.0}, {"date": "2010-01-07", "close": 3.32, "volume": 68028661.0}, {"date": "2010-01-08", "close": 3.38, "volume": 24664271.0}, {"date": "2010-01-11", "close": 3.35, "volume": 48294582.0}, {"date": "2010-01-12", "close": 3.31, "volume": 46272519.0}, {"date": "2010-01-13", "close": 3.34, "volume": 66495041.0}, {"date": "2010-01-14", "close": 3.35, "volume": 37143642.0}, {"date": "2010-01-15", "close": 3.33, "volume": 38376071.0}, {"date": "2010-01-18", "close": 3.37, "volume": 50098839.0}, {"date": "2010-01-19", "close": 3.33, "volume": 46243768.0}, {"date": "2010-01-20", "close": 3.35, "volume": 39422044.0}, {"date": "2010-01-21", "close": 3.4, "volume": 57391612.0}, {"date": "2010-01-22", "close": 3.37, "volume": 49648128.0}, {"date": "2010-01-25", "close": 3.45, "volume": 41196405.0}, {"date": "2010-01-27", "close": 3.43, "volume": 59847961.0}, {"date": "2010-01-28", "close": 3.42, "volume": 47139001.0}, {"date": "2010-01-29", "close": 3.34, "volume": 72990426.0}, {"date": "2010-02-01", "close": 3.32, "volume": 41044577.0}, {"date": "2010-02-02", "close": 3.38, "volume": 48159995.0}, {"date": "2010-02-03", "close": 3.37, "volume": 43972968.0}, {"date": "2010-02-04", "close": 3.42, "volume": 60105954.0}, {"date": "2010-02-05", "close": 3.39, "volume": 54447119.0}, {"date": "2010-02-08", "close": 3.36, "volume": 47660284.0}, {"date": "2010-02-09", "close": 3.35, "volume": 61340474.0}, {"date": "2010-02-10", "close": 3.39, "volume": 53372449.0}, {"date": "2010-02-11", "close": 3.22, "volume": 213615196.0}, {"date": "2010-02-12", "close": 3.12, "volume": 177438350.0}, {"date": "2010-02-15", "close": 3.14, "volume": 78148844.0}, {"date": "2010-02-16", "close": 3.1, "volume": 94671694.0}, {"date": "2010-02-17", "close": 3.1, "volume": 71409258.0}, {"date": "2010-02-18", "close": 3.13, "volume": 55399379.0}, {"date": "2010-02-19", "close": 3.16, "volume": 81498691.0}, {"date": "2010-02-22", "close": 3.01, "volume": 68268974.0}, {"date": "2010-02-23", "close": 3.0, "volume": 70664149.0}, {"date": "2010-02-24", "close": 2.96, "volume": 59487195.0}, {"date": "2010-02-25", "close": 3.01, "volume": 62960852.0}, {"date": "2010-02-26", "close": 2.97, "volume": 92708859.0}, {"date": "2010-03-01", "close": 2.94, "volume": 66542229.0}, {"date": "2010-03-02", "close": 2.93, "volume": 74551791.0}, {"date": "2010-03-03", "close": 2.94, "volume": 64473800.0}, {"date": "2010-03-04", "close": 2.92, "volume": 73114120.0}, {"date": "2010-03-05", "close": 2.91, "volume": 46733813.0}, {"date": "2010-03-08", "close": 2.91, "volume": 26016387.0}, {"date": "2010-03-09", "close": 2.91, "volume": 50949620.0}, {"date": "2010-03-10", "close": 2.99, "volume": 66087563.0}, {"date": "2010-03-11", "close": 3.07, "volume": 85855621.0}, {"date": "2010-03-12", "close": 3.06, "volume": 63581110.0}, {"date": "2010-03-15", "close": 3.04, "volume": 41903051.0}, {"date": "2010-03-16", "close": 3.11, "volume": 90307567.0}, {"date": "2010-03-17", "close": 3.13, "volume": 90896765.0}, {"date": "2010-03-18", "close": 3.17, "volume": 123521657.0}, {"date": "2010-03-19", "close": 3.17, "volume": 54829479.0}, {"date": "2010-03-22", "close": 3.16, "volume": 29530999.0}, {"date": "2010-03-23", "close": 3.12, "volume": 42875833.0}, {"date": "2010-03-24", "close": 3.08, "volume": 72651613.0}, {"date": "2010-03-25", "close": 3.11, "volume": 56927939.0}, {"date": "2010-03-26", "close": 3.06, "volume": 64965183.0}, {"date": "2010-03-29", "close": 3.06, "volume": 40474867.0}, {"date": "2010-03-30", "close": 3.02, "volume": 53882937.0}, {"date": "2010-03-31", "close": 2.99, "volume": 85546692.0}, {"date": "2010-04-01", "close": 3.0, "volume": 41230914.0}, {"date": "2010-04-06", "close": 3.01, "volume": 51887001.0}, {"date": "2010-04-07", "close": 3.02, "volume": 38638787.0}, {"date": "2010-04-08", "close": 3.07, "volume": 62735618.0}, {"date": "2010-04-09", "close": 3.09, "volume": 55446162.0}, {"date": "2010-04-12", "close": 3.1, "volume": 41972040.0}, {"date": "2010-04-13", "close": 3.19, "volume": 124231215.0}, {"date": "2010-04-14", "close": 3.18, "volume": 88831457.0}, {"date": "2010-04-15", "close": 3.13, "volume": 61874769.0}, {"date": "2010-04-16", "close": 3.13, "volume": 24675019.0}, {"date": "2010-04-19", "close": 3.12, "volume": 30555724.0}, {"date": "2010-04-20", "close": 3.16, "volume": 27095184.0}, {"date": "2010-04-21", "close": 3.18, "volume": 47388658.0}, {"date": "2010-04-22", "close": 3.17, "volume": 50521590.0}, {"date": "2010-04-23", "close": 3.19, "volume": 36636485.0}, {"date": "2010-04-27", "close": 3.2, "volume": 69277573.0}, {"date": "2010-04-28", "close": 3.19, "volume": 88889769.0}, {"date": "2010-04-29", "close": 3.16, "volume": 44934074.0}, {"date": "2010-04-30", "close": 3.18, "volume": 50244800.0}, {"date": "2010-05-03", "close": 3.18, "volume": 29319812.0}, {"date": "2010-05-04", "close": 3.14, "volume": 29807171.0}, {"date": "2010-05-05", "close": 3.13, "volume": 43703296.0}, {"date": "2010-05-06", "close": 3.08, "volume": 113399959.0}, {"date": "2010-05-07", "close": 3.0, "volume": 65969637.0}, {"date": "2010-05-10", "close": 3.05, "volume": 39803890.0}, {"date": "2010-05-11", "close": 3.03, "volume": 41449728.0}, {"date": "2010-05-12", "close": 2.96, "volume": 80749738.0}, {"date": "2010-05-13", "close": 3.0, "volume": 53114596.0}, {"date": "2010-05-14", "close": 2.98, "volume": 16463901.0}, {"date": "2010-05-17", "close": 2.97, "volume": 34024113.0}, {"date": "2010-05-18", "close": 3.01, "volume": 38488530.0}, {"date": "2010-05-19", "close": 3.02, "volume": 82620716.0}, {"date": "2010-05-20", "close": 3.02, "volume": 50879917.0}, {"date": "2010-05-21", "close": 2.95, "volume": 86161504.0}, {"date": "2010-05-24", "close": 2.95, "volume": 44365139.0}, {"date": "2010-05-25", "close": 2.89, "volume": 64158170.0}, {"date": "2010-05-26", "close": 2.92, "volume": 35029037.0}, {"date": "2010-05-27", "close": 2.93, "volume": 62837444.0}, {"date": "2010-05-28", "close": 2.95, "volume": 38767417.0}, {"date": "2010-05-31", "close": 2.94, "volume": 25943630.0}, {"date": "2010-06-01", "close": 2.95, "volume": 27122603.0}, {"date": "2010-06-02", "close": 3.04, "volume": 73605601.0}, {"date": "2010-06-03", "close": 3.09, "volume": 35715126.0}, {"date": "2010-06-04", "close": 3.1, "volume": 25944964.0}, {"date": "2010-06-07", "close": 3.04, "volume": 45740237.0}, {"date": "2010-06-08", "close": 3.11, "volume": 39631918.0}, {"date": "2010-06-09", "close": 3.15, "volume": 42974800.0}, {"date": "2010-06-10", "close": 3.18, "volume": 40537873.0}, {"date": "2010-06-11", "close": 3.19, "volume": 43422345.0}, {"date": "2010-06-15", "close": 3.17, "volume": 23833453.0}, {"date": "2010-06-16", "close": 3.18, "volume": 54651351.0}, {"date": "2010-06-17", "close": 3.16, "volume": 45504114.0}, {"date": "2010-06-18", "close": 3.23, "volume": 61957651.0}, {"date": "2010-06-21", "close": 3.34, "volume": 211977743.0}, {"date": "2010-06-22", "close": 3.26, "volume": 134025940.0}, {"date": "2010-06-23", "close": 3.29, "volume": 94111560.0}, {"date": "2010-06-24", "close": 3.34, "volume": 82493503.0}, {"date": "2010-06-25", "close": 3.3, "volume": 97069775.0}, {"date": "2010-06-28", "close": 3.29, "volume": 35565387.0}, {"date": "2010-06-29", "close": 3.28, "volume": 37251454.0}, {"date": "2010-06-30", "close": 3.25, "volume": 52551646.0}, {"date": "2010-07-01", "close": 3.18, "volume": 74431098.0}, {"date": "2010-07-02", "close": 3.13, "volume": 77195713.0}, {"date": "2010-07-05", "close": 3.11, "volume": 44107809.0}, {"date": "2010-07-06", "close": 3.19, "volume": 47138560.0}, {"date": "2010-07-07", "close": 3.18, "volume": 62310231.0}, {"date": "2010-07-08", "close": 3.23, "volume": 64121146.0}, {"date": "2010-07-09", "close": 3.23, "volume": 35839598.0}, {"date": "2010-07-12", "close": 3.24, "volume": 39037320.0}, {"date": "2010-07-13", "close": 3.24, "volume": 39399845.0}, {"date": "2010-07-14", "close": 3.28, "volume": 38504548.0}, {"date": "2010-07-15", "close": 3.3, "volume": 39751652.0}, {"date": "2010-07-16", "close": 3.27, "volume": 28448878.0}, {"date": "2010-07-19", "close": 3.25, "volume": 33847793.0}, {"date": "2010-07-20", "close": 3.24, "volume": 46895955.0}, {"date": "2010-07-21", "close": 3.22, "volume": 44846306.0}, {"date": "2010-07-22", "close": 3.21, "volume": 39496019.0}, {"date": "2010-07-23", "close": 3.2, "volume": 59111437.0}, {"date": "2010-07-26", "close": 3.21, "volume": 49102440.0}, {"date": "2010-07-27", "close": 3.27, "volume": 60829725.0}, {"date": "2010-07-28", "close": 3.24, "volume": 62864050.0}, {"date": "2010-07-29", "close": 3.23, "volume": 28097148.0}, {"date": "2010-07-30", "close": 3.22, "volume": 70908947.0}, {"date": "2010-08-02", "close": 3.27, "volume": 40351042.0}, {"date": "2010-08-03", "close": 3.27, "volume": 33213752.0}, {"date": "2010-08-04", "close": 3.31, "volume": 44490950.0}, {"date": "2010-08-05", "close": 3.29, "volume": 45174352.0}, {"date": "2010-08-06", "close": 3.31, "volume": 53674844.0}, {"date": "2010-08-09", "close": 3.33, "volume": 20480939.0}, {"date": "2010-08-10", "close": 3.27, "volume": 82542379.0}, {"date": "2010-08-11", "close": 3.25, "volume": 35893832.0}, {"date": "2010-08-12", "close": 2.94, "volume": 338587570.0}, {"date": "2010-08-13", "close": 2.92, "volume": 210946471.0}, {"date": "2010-08-16", "close": 2.94, "volume": 88968541.0}, {"date": "2010-08-17", "close": 2.96, "volume": 76070150.0}, {"date": "2010-08-18", "close": 2.96, "volume": 113479297.0}, {"date": "2010-08-19", "close": 3.02, "volume": 165719313.0}, {"date": "2010-08-20", "close": 2.96, "volume": 87966203.0}, {"date": "2010-08-23", "close": 2.77, "volume": 96567120.0}, {"date": "2010-08-24", "close": 2.8, "volume": 74270807.0}, {"date": "2010-08-25", "close": 2.76, "volume": 54226429.0}, {"date": "2010-08-26", "close": 2.76, "volume": 50189825.0}, {"date": "2010-08-27", "close": 2.76, "volume": 54261630.0}, {"date": "2010-08-30", "close": 2.78, "volume": 44160665.0}, {"date": "2010-08-31", "close": 2.75, "volume": 37296859.0}, {"date": "2010-09-01", "close": 2.79, "volume": 42757773.0}, {"date": "2010-09-02", "close": 2.81, "volume": 29258144.0}, {"date": "2010-09-03", "close": 2.82, "volume": 34762350.0}, {"date": "2010-09-06", "close": 2.86, "volume": 67311132.0}, {"date": "2010-09-07", "close": 2.85, "volume": 123104266.0}, {"date": "2010-09-08", "close": 2.87, "volume": 57121090.0}, {"date": "2010-09-09", "close": 2.84, "volume": 48681999.0}, {"date": "2010-09-10", "close": 2.81, "volume": 40753305.0}, {"date": "2010-09-13", "close": 2.8, "volume": 61133335.0}, {"date": "2010-09-14", "close": 2.78, "volume": 34620969.0}, {"date": "2010-09-15", "close": 2.78, "volume": 56682961.0}, {"date": "2010-09-16", "close": 2.76, "volume": 75810967.0}, {"date": "2010-09-17", "close": 2.75, "volume": 45148885.0}, {"date": "2010-09-20", "close": 2.77, "volume": 53414870.0}, {"date": "2010-09-21", "close": 2.72, "volume": 68520537.0}, {"date": "2010-09-22", "close": 2.66, "volume": 97124519.0}, {"date": "2010-09-23", "close": 2.68, "volume": 63216050.0}, {"date": "2010-09-24", "close": 2.67, "volume": 81529041.0}, {"date": "2010-09-27", "close": 2.66, "volume": 50286223.0}, {"date": "2010-09-28", "close": 2.7, "volume": 57201792.0}, {"date": "2010-09-29", "close": 2.68, "volume": 89952124.0}, {"date": "2010-09-30", "close": 2.62, "volume": 83872989.0}, {"date": "2010-10-01", "close": 2.64, "volume": 60524719.0}, {"date": "2010-10-04", "close": 2.63, "volume": 52003453.0}, {"date": "2010-10-05", "close": 2.62, "volume": 84924821.0}, {"date": "2010-10-06", "close": 2.64, "volume": 73832128.0}, {"date": "2010-10-07", "close": 2.64, "volume": 42246893.0}, {"date": "2010-10-08", "close": 2.66, "volume": 38918303.0}, {"date": "2010-10-11", "close": 2.68, "volume": 41598255.0}, {"date": "2010-10-12", "close": 2.65, "volume": 66980231.0}, {"date": "2010-10-13", "close": 2.65, "volume": 32175572.0}, {"date": "2010-10-14", "close": 2.68, "volume": 44427508.0}, {"date": "2010-10-15", "close": 2.68, "volume": 30852652.0}, {"date": "2010-10-18", "close": 2.69, "volume": 50649326.0}, {"date": "2010-10-19", "close": 2.65, "volume": 73970037.0}, {"date": "2010-10-20", "close": 2.63, "volume": 104579722.0}, {"date": "2010-10-21", "close": 2.64, "volume": 53444833.0}, {"date": "2010-10-22", "close": 2.63, "volume": 33857945.0}, {"date": "2010-10-25", "close": 2.64, "volume": 46455965.0}, {"date": "2010-10-26", "close": 2.66, "volume": 48152441.0}, {"date": "2010-10-27", "close": 2.68, "volume": 64821505.0}, {"date": "2010-10-28", "close": 2.71, "volume": 53721516.0}, {"date": "2010-10-29", "close": 2.67, "volume": 57899428.0}, {"date": "2010-11-01", "close": 2.68, "volume": 21995920.0}, {"date": "2010-11-02", "close": 2.67, "volume": 38495548.0}, {"date": "2010-11-03", "close": 2.66, "volume": 42232544.0}, {"date": "2010-11-04", "close": 2.68, "volume": 49408416.0}, {"date": "2010-11-05", "close": 2.68, "volume": 56072200.0}, {"date": "2010-11-08", "close": 2.68, "volume": 38261491.0}, {"date": "2010-11-09", "close": 2.65, "volume": 83613274.0}, {"date": "2010-11-10", "close": 2.63, "volume": 36834562.0}, {"date": "2010-11-11", "close": 2.64, "volume": 33207839.0}, {"date": "2010-11-12", "close": 2.61, "volume": 65141779.0}, {"date": "2010-11-15", "close": 2.61, "volume": 26759374.0}, {"date": "2010-11-16", "close": 2.58, "volume": 72687839.0}, {"date": "2010-11-17", "close": 2.56, "volume": 48551401.0}, {"date": "2010-11-18", "close": 2.56, "volume": 34932282.0}, {"date": "2010-11-19", "close": 2.62, "volume": 76067201.0}, {"date": "2010-11-22", "close": 2.65, "volume": 49839245.0}, {"date": "2010-11-23", "close": 2.74, "volume": 175674380.0}, {"date": "2010-11-24", "close": 2.78, "volume": 105559327.0}, {"date": "2010-11-25", "close": 2.88, "volume": 200862949.0}, {"date": "2010-11-26", "close": 2.85, "volume": 121076399.0}, {"date": "2010-11-29", "close": 2.84, "volume": 74695948.0}, {"date": "2010-11-30", "close": 2.81, "volume": 56911686.0}, {"date": "2010-12-01", "close": 2.79, "volume": 62867942.0}, {"date": "2010-12-02", "close": 2.82, "volume": 59652428.0}, {"date": "2010-12-03", "close": 2.82, "volume": 38141545.0}, {"date": "2010-12-06", "close": 2.8, "volume": 38806356.0}, {"date": "2010-12-07", "close": 2.79, "volume": 44681563.0}, {"date": "2010-12-08", "close": 2.77, "volume": 42065711.0}, {"date": "2010-12-09", "close": 2.76, "volume": 48759980.0}, {"date": "2010-12-10", "close": 2.74, "volume": 74731814.0}, {"date": "2010-12-13", "close": 2.73, "volume": 24746657.0}, {"date": "2010-12-14", "close": 2.74, "volume": 24663725.0}, {"date": "2010-12-15", "close": 2.77, "volume": 68166711.0}, {"date": "2010-12-16", "close": 2.75, "volume": 38119532.0}, {"date": "2010-12-17", "close": 2.77, "volume": 29134239.0}, {"date": "2010-12-20", "close": 2.75, "volume": 43641195.0}, {"date": "2010-12-21", "close": 2.77, "volume": 21297400.0}, {"date": "2010-12-22", "close": 2.77, "volume": 27752733.0}, {"date": "2010-12-23", "close": 2.78, "volume": 21068280.0}, {"date": "2010-12-24", "close": 2.77, "volume": 31409590.0}, {"date": "2010-12-29", "close": 2.77, "volume": 10865722.0}, {"date": "2010-12-30", "close": 2.78, "volume": 21197331.0}, {"date": "2010-12-31", "close": 2.79, "volume": 21465969.0}, {"date": "2011-01-04", "close": 2.8, "volume": 39777160.0}, {"date": "2011-01-05", "close": 2.79, "volume": 33023743.0}, {"date": "2011-01-06", "close": 2.78, "volume": 29002868.0}, {"date": "2011-01-07", "close": 2.77, "volume": 21773755.0}, {"date": "2011-01-10", "close": 2.78, "volume": 23569745.0}, {"date": "2011-01-11", "close": 2.84, "volume": 74339084.0}, {"date": "2011-01-12", "close": 2.85, "volume": 68903744.0}, {"date": "2011-01-13", "close": 2.87, "volume": 29270957.0}, {"date": "2011-01-14", "close": 2.85, "volume": 23899593.0}, {"date": "2011-01-17", "close": 2.85, "volume": 18192188.0}, {"date": "2011-01-18", "close": 2.84, "volume": 20265240.0}, {"date": "2011-01-19", "close": 2.81, "volume": 35974331.0}, {"date": "2011-01-20", "close": 2.8, "volume": 38267178.0}, {"date": "2011-01-21", "close": 2.79, "volume": 37106437.0}, {"date": "2011-01-24", "close": 2.8, "volume": 19423294.0}, {"date": "2011-01-25", "close": 2.82, "volume": 23617897.0}, {"date": "2011-01-27", "close": 2.8, "volume": 48770633.0}, {"date": "2011-01-28", "close": 2.82, "volume": 65815510.0}, {"date": "2011-01-31", "close": 2.8, "volume": 34583948.0}, {"date": "2011-02-01", "close": 2.77, "volume": 68546241.0}, {"date": "2011-02-02", "close": 2.79, "volume": 56485182.0}, {"date": "2011-02-03", "close": 2.79, "volume": 34845929.0}, {"date": "2011-02-04", "close": 2.86, "volume": 108724651.0}, {"date": "2011-02-07", "close": 2.88, "volume": 42819780.0}, {"date": "2011-02-08", "close": 2.88, "volume": 56333415.0}, {"date": "2011-02-09", "close": 2.89, "volume": 59388331.0}, {"date": "2011-02-10", "close": 2.88, "volume": 106297344.0}, {"date": "2011-02-11", "close": 2.91, "volume": 119781963.0}, {"date": "2011-02-14", "close": 2.93, "volume": 51484383.0}, {"date": "2011-02-15", "close": 2.92, "volume": 64848343.0}, {"date": "2011-02-16", "close": 2.94, "volume": 38634023.0}, {"date": "2011-02-17", "close": 2.98, "volume": 102548583.0}, {"date": "2011-02-18", "close": 2.96, "volume": 80495796.0}, {"date": "2011-02-21", "close": 2.8, "volume": 114123355.0}, {"date": "2011-02-22", "close": 2.77, "volume": 56606047.0}, {"date": "2011-02-23", "close": 2.79, "volume": 31048350.0}, {"date": "2011-02-24", "close": 2.77, "volume": 44287445.0}, {"date": "2011-02-25", "close": 2.82, "volume": 105876392.0}, {"date": "2011-02-28", "close": 2.785, "volume": 23580431.0}, {"date": "2011-03-01", "close": 2.78, "volume": 33922525.0}, {"date": "2011-03-02", "close": 2.79, "volume": 35513886.0}, {"date": "2011-03-03", "close": 2.78, "volume": 42456115.0}, {"date": "2011-03-04", "close": 2.81, "volume": 35528398.0}, {"date": "2011-03-07", "close": 2.78, "volume": 21185081.0}, {"date": "2011-03-08", "close": 2.77, "volume": 24748163.0}, {"date": "2011-03-09", "close": 2.73, "volume": 36988617.0}, {"date": "2011-03-10", "close": 2.68, "volume": 61547997.0}, {"date": "2011-03-11", "close": 2.64, "volume": 50763657.0}, {"date": "2011-03-14", "close": 2.66, "volume": 60635904.0}, {"date": "2011-03-15", "close": 2.61, "volume": 94199820.0}, {"date": "2011-03-16", "close": 2.6, "volume": 96210912.0}, {"date": "2011-03-17", "close": 2.65, "volume": 97868968.0}, {"date": "2011-03-18", "close": 2.64, "volume": 57374818.0}, {"date": "2011-03-21", "close": 2.64, "volume": 26128155.0}, {"date": "2011-03-22", "close": 2.66, "volume": 39385512.0}, {"date": "2011-03-23", "close": 2.67, "volume": 51696648.0}, {"date": "2011-03-24", "close": 2.66, "volume": 35370242.0}, {"date": "2011-03-25", "close": 2.7, "volume": 93881047.0}, {"date": "2011-03-28", "close": 2.74, "volume": 44948301.0}, {"date": "2011-03-29", "close": 2.76, "volume": 66888539.0}, {"date": "2011-03-30", "close": 2.8, "volume": 75914642.0}, {"date": "2011-03-31", "close": 2.82, "volume": 68920793.0}, {"date": "2011-04-01", "close": 2.81, "volume": 27637444.0}, {"date": "2011-04-04", "close": 2.83, "volume": 48044484.0}, {"date": "2011-04-05", "close": 2.85, "volume": 48289385.0}, {"date": "2011-04-06", "close": 2.84, "volume": 50467772.0}, {"date": "2011-04-07", "close": 2.84, "volume": 24635322.0}, {"date": "2011-04-08", "close": 2.83, "volume": 36341348.0}, {"date": "2011-04-11", "close": 2.84, "volume": 30096880.0}, {"date": "2011-04-12", "close": 2.8, "volume": 27765342.0}, {"date": "2011-04-13", "close": 2.84, "volume": 38712392.0}, {"date": "2011-04-14", "close": 2.82, "volume": 35173501.0}, {"date": "2011-04-15", "close": 2.81, "volume": 29692366.0}, {"date": "2011-04-18", "close": 2.84, "volume": 40215593.0}, {"date": "2011-04-19", "close": 2.83, "volume": 51567855.0}, {"date": "2011-04-20", "close": 2.84, "volume": 30177232.0}, {"date": "2011-04-21", "close": 2.85, "volume": 45190984.0}, {"date": "2011-04-27", "close": 2.84, "volume": 37242810.0}, {"date": "2011-04-28", "close": 2.89, "volume": 52083810.0}, {"date": "2011-04-29", "close": 2.91, "volume": 74283514.0}, {"date": "2011-05-02", "close": 2.88, "volume": 40496622.0}, {"date": "2011-05-03", "close": 2.89, "volume": 40315870.0}, {"date": "2011-05-04", "close": 2.92, "volume": 94759469.0}, {"date": "2011-05-05", "close": 2.96, "volume": 64750168.0}, {"date": "2011-05-06", "close": 2.97, "volume": 68450365.0}, {"date": "2011-05-09", "close": 2.93, "volume": 41437273.0}, {"date": "2011-05-10", "close": 2.95, "volume": 56128403.0}, {"date": "2011-05-11", "close": 2.97, "volume": 26767615.0}, {"date": "2011-05-12", "close": 2.96, "volume": 44727728.0}, {"date": "2011-05-13", "close": 2.98, "volume": 63493693.0}, {"date": "2011-05-16", "close": 2.99, "volume": 44030719.0}, {"date": "2011-05-17", "close": 3.0, "volume": 50247623.0}, {"date": "2011-05-18", "close": 3.02, "volume": 45548756.0}, {"date": "2011-05-19", "close": 3.05, "volume": 48389808.0}, {"date": "2011-05-20", "close": 3.04, "volume": 25120835.0}, {"date": "2011-05-23", "close": 2.99, "volume": 45003001.0}, {"date": "2011-05-24", "close": 3.02, "volume": 63756534.0}, {"date": "2011-05-25", "close": 2.99, "volume": 36875025.0}, {"date": "2011-05-26", "close": 3.0, "volume": 54553913.0}, {"date": "2011-05-27", "close": 3.03, "volume": 54390061.0}, {"date": "2011-05-30", "close": 3.02, "volume": 28817906.0}, {"date": "2011-05-31", "close": 3.02, "volume": 34112750.0}, {"date": "2011-06-01", "close": 3.03, "volume": 40427584.0}, {"date": "2011-06-02", "close": 2.99, "volume": 49314939.0}, {"date": "2011-06-03", "close": 3.03, "volume": 55943760.0}, {"date": "2011-06-06", "close": 3.02, "volume": 41914102.0}, {"date": "2011-06-07", "close": 3.08, "volume": 61725288.0}, {"date": "2011-06-08", "close": 3.06, "volume": 66647527.0}, {"date": "2011-06-09", "close": 3.02, "volume": 98855711.0}, {"date": "2011-06-10", "close": 3.01, "volume": 44467235.0}, {"date": "2011-06-14", "close": 3.04, "volume": 58791326.0}, {"date": "2011-06-15", "close": 3.05, "volume": 47073018.0}, {"date": "2011-06-16", "close": 3.04, "volume": 94535176.0}, {"date": "2011-06-17", "close": 3.04, "volume": 186735370.0}, {"date": "2011-06-20", "close": 3.03, "volume": 55574723.0}, {"date": "2011-06-21", "close": 3.01, "volume": 47554844.0}, {"date": "2011-06-22", "close": 3.03, "volume": 45812910.0}, {"date": "2011-06-23", "close": 2.96, "volume": 94862464.0}, {"date": "2011-06-24", "close": 2.88, "volume": 129813505.0}, {"date": "2011-06-27", "close": 2.89, "volume": 77419403.0}, {"date": "2011-06-28", "close": 2.91, "volume": 54419820.0}, {"date": "2011-06-29", "close": 2.89, "volume": 59809239.0}, {"date": "2011-06-30", "close": 2.89, "volume": 56269721.0}, {"date": "2011-07-01", "close": 2.92, "volume": 56309068.0}, {"date": "2011-07-04", "close": 2.91, "volume": 61802700.0}, {"date": "2011-07-05", "close": 2.94, "volume": 39946869.0}, {"date": "2011-07-06", "close": 2.94, "volume": 42728901.0}, {"date": "2011-07-07", "close": 2.94, "volume": 46657023.0}, {"date": "2011-07-08", "close": 3.0, "volume": 78693230.0}, {"date": "2011-07-11", "close": 3.02, "volume": 50722543.0}, {"date": "2011-07-12", "close": 2.98, "volume": 62938589.0}, {"date": "2011-07-13", "close": 2.98, "volume": 45539358.0}, {"date": "2011-07-14", "close": 2.98, "volume": 42527058.0}, {"date": "2011-07-15", "close": 2.99, "volume": 46064452.0}, {"date": "2011-07-18", "close": 3.01, "volume": 31230152.0}, {"date": "2011-07-19", "close": 3.04, "volume": 44718563.0}, {"date": "2011-07-20", "close": 3.06, "volume": 48707624.0}, {"date": "2011-07-21", "close": 3.06, "volume": 53403211.0}, {"date": "2011-07-22", "close": 3.06, "volume": 41976682.0}, {"date": "2011-07-25", "close": 3.04, "volume": 34902459.0}, {"date": "2011-07-26", "close": 3.03, "volume": 50173671.0}, {"date": "2011-07-27", "close": 3.02, "volume": 40527409.0}, {"date": "2011-07-28", "close": 3.0, "volume": 53904927.0}, {"date": "2011-07-29", "close": 2.99, "volume": 32684836.0}, {"date": "2011-08-01", "close": 3.02, "volume": 34936180.0}, {"date": "2011-08-02", "close": 3.01, "volume": 34199559.0}, {"date": "2011-08-03", "close": 2.98, "volume": 66809569.0}, {"date": "2011-08-04", "close": 2.96, "volume": 74553966.0}, {"date": "2011-08-05", "close": 2.89, "volume": 145086633.0}, {"date": "2011-08-08", "close": 2.81, "volume": 104715858.0}, {"date": "2011-08-09", "close": 2.79, "volume": 165451337.0}, {"date": "2011-08-10", "close": 2.83, "volume": 108648792.0}, {"date": "2011-08-11", "close": 2.99, "volume": 143193023.0}, {"date": "2011-08-12", "close": 3.05, "volume": 118500723.0}, {"date": "2011-08-15", "close": 3.11, "volume": 66231283.0}, {"date": "2011-08-16", "close": 3.11, "volume": 82950756.0}, {"date": "2011-08-17", "close": 3.16, "volume": 97376510.0}, {"date": "2011-08-18", "close": 3.13, "volume": 78758897.0}, {"date": "2011-08-19", "close": 3.07, "volume": 85959815.0}, {"date": "2011-08-22", "close": 2.97, "volume": 156142462.0}, {"date": "2011-08-23", "close": 3.01, "volume": 83847140.0}, {"date": "2011-08-24", "close": 3.06, "volume": 106611916.0}, {"date": "2011-08-25", "close": 3.11, "volume": 66464447.0}, {"date": "2011-08-26", "close": 3.06, "volume": 72246095.0}, {"date": "2011-08-29", "close": 3.07, "volume": 50563844.0}, {"date": "2011-08-30", "close": 2.99, "volume": 143835318.0}, {"date": "2011-08-31", "close": 3.03, "volume": 75643325.0}, {"date": "2011-09-01", "close": 3.06, "volume": 66171547.0}, {"date": "2011-09-02", "close": 3.04, "volume": 57853499.0}, {"date": "2011-09-05", "close": 3.01, "volume": 47239510.0}, {"date": "2011-09-06", "close": 2.97, "volume": 49746970.0}, {"date": "2011-09-07", "close": 3.03, "volume": 46531819.0}, {"date": "2011-09-08", "close": 3.02, "volume": 45067155.0}, {"date": "2011-09-09", "close": 3.04, "volume": 24596076.0}, {"date": "2011-09-12", "close": 2.98, "volume": 55980535.0}, {"date": "2011-09-13", "close": 3.0, "volume": 45616348.0}, {"date": "2011-09-14", "close": 3.02, "volume": 70563968.0}, {"date": "2011-09-15", "close": 3.06, "volume": 71444822.0}, {"date": "2011-09-16", "close": 3.06, "volume": 37126447.0}, {"date": "2011-09-19", "close": 3.06, "volume": 30927856.0}, {"date": "2011-09-20", "close": 3.04, "volume": 38110066.0}, {"date": "2011-09-21", "close": 3.08, "volume": 53094251.0}, {"date": "2011-09-22", "close": 3.08, "volume": 55630897.0}, {"date": "2011-09-23", "close": 3.06, "volume": 68776318.0}, {"date": "2011-09-26", "close": 3.04, "volume": 49383058.0}, {"date": "2011-09-27", "close": 3.06, "volume": 39752610.0}, {"date": "2011-09-28", "close": 3.09, "volume": 61645211.0}, {"date": "2011-09-29", "close": 3.09, "volume": 36051751.0}, {"date": "2011-09-30", "close": 3.1, "volume": 67064661.0}, {"date": "2011-10-03", "close": 3.04, "volume": 41270988.0}, {"date": "2011-10-04", "close": 3.0, "volume": 64615394.0}, {"date": "2011-10-05", "close": 3.01, "volume": 46035418.0}, {"date": "2011-10-06", "close": 3.06, "volume": 45980318.0}, {"date": "2011-10-07", "close": 3.03, "volume": 93435478.0}, {"date": "2011-10-10", "close": 3.08, "volume": 30840174.0}, {"date": "2011-10-11", "close": 3.09, "volume": 38049339.0}, {"date": "2011-10-12", "close": 3.07, "volume": 23742667.0}, {"date": "2011-10-13", "close": 3.08, "volume": 41167382.0}, {"date": "2011-10-14", "close": 3.07, "volume": 22718776.0}, {"date": "2011-10-17", "close": 3.11, "volume": 54868863.0}, {"date": "2011-10-18", "close": 3.13, "volume": 62139328.0}, {"date": "2011-10-19", "close": 3.18, "volume": 47784976.0}, {"date": "2011-10-20", "close": 3.15, "volume": 59601145.0}, {"date": "2011-10-21", "close": 3.14, "volume": 49503922.0}, {"date": "2011-10-24", "close": 3.18, "volume": 32864716.0}, {"date": "2011-10-25", "close": 3.14, "volume": 35466511.0}, {"date": "2011-10-26", "close": 3.15, "volume": 42085892.0}, {"date": "2011-10-27", "close": 3.16, "volume": 41948637.0}, {"date": "2011-10-28", "close": 3.11, "volume": 85245115.0}, {"date": "2011-10-31", "close": 3.1, "volume": 35147309.0}, {"date": "2011-11-01", "close": 3.11, "volume": 25140877.0}, {"date": "2011-11-02", "close": 3.08, "volume": 47767644.0}, {"date": "2011-11-03", "close": 3.07, "volume": 28542962.0}, {"date": "2011-11-04", "close": 3.13, "volume": 36946493.0}, {"date": "2011-11-07", "close": 3.14, "volume": 23803277.0}, {"date": "2011-11-08", "close": 3.15, "volume": 24986698.0}, {"date": "2011-11-09", "close": 3.13, "volume": 38347083.0}, {"date": "2011-11-10", "close": 3.11, "volume": 52685195.0}, {"date": "2011-11-11", "close": 3.14, "volume": 28034236.0}, {"date": "2011-11-14", "close": 3.15, "volume": 23679433.0}, {"date": "2011-11-15", "close": 3.17, "volume": 34600276.0}, {"date": "2011-11-16", "close": 3.17, "volume": 39358490.0}, {"date": "2011-11-17", "close": 3.19, "volume": 30179357.0}, {"date": "2011-11-18", "close": 3.14, "volume": 33951685.0}, {"date": "2011-11-21", "close": 3.17, "volume": 59224396.0}, {"date": "2011-11-22", "close": 3.16, "volume": 43655958.0}, {"date": "2011-11-23", "close": 3.12, "volume": 48616928.0}, {"date": "2011-11-24", "close": 3.13, "volume": 51424238.0}, {"date": "2011-11-25", "close": 3.12, "volume": 50008548.0}, {"date": "2011-11-28", "close": 3.12, "volume": 34565335.0}, {"date": "2011-11-29", "close": 3.16, "volume": 46023973.0}, {"date": "2011-11-30", "close": 3.16, "volume": 32753031.0}, {"date": "2011-12-01", "close": 3.18, "volume": 36917260.0}, {"date": "2011-12-02", "close": 3.2, "volume": 34342548.0}, {"date": "2011-12-05", "close": 3.22, "volume": 54870947.0}, {"date": "2011-12-06", "close": 3.21, "volume": 32811959.0}, {"date": "2011-12-07", "close": 3.25, "volume": 24887073.0}, {"date": "2011-12-08", "close": 3.27, "volume": 42118754.0}, {"date": "2011-12-09", "close": 3.23, "volume": 40280837.0}, {"date": "2011-12-12", "close": 3.28, "volume": 51777501.0}, {"date": "2011-12-13", "close": 3.27, "volume": 52063621.0}, {"date": "2011-12-14", "close": 3.27, "volume": 34982440.0}, {"date": "2011-12-15", "close": 3.26, "volume": 54421731.0}, {"date": "2011-12-16", "close": 3.27, "volume": 42318740.0}, {"date": "2011-12-19", "close": 3.23, "volume": 44578073.0}, {"date": "2011-12-20", "close": 3.26, "volume": 39053931.0}, {"date": "2011-12-21", "close": 3.29, "volume": 35923027.0}, {"date": "2011-12-22", "close": 3.3, "volume": 29324131.0}, {"date": "2011-12-23", "close": 3.32, "volume": 41405909.0}, {"date": "2011-12-28", "close": 3.33, "volume": 25383162.0}, {"date": "2011-12-29", "close": 3.34, "volume": 22459520.0}, {"date": "2011-12-30", "close": 3.33, "volume": 14811217.0}, {"date": "2012-01-03", "close": 3.36, "volume": 20907649.0}, {"date": "2012-01-04", "close": 3.41, "volume": 45022366.0}, {"date": "2012-01-05", "close": 3.37, "volume": 38345450.0}, {"date": "2012-01-06", "close": 3.33, "volume": 40064626.0}, {"date": "2012-01-09", "close": 3.37, "volume": 35545441.0}, {"date": "2012-01-10", "close": 3.39, "volume": 41917967.0}, {"date": "2012-01-11", "close": 3.33, "volume": 80869968.0}, {"date": "2012-01-12", "close": 3.29, "volume": 46855429.0}, {"date": "2012-01-13", "close": 3.29, "volume": 35368661.0}, {"date": "2012-01-16", "close": 3.29, "volume": 41689474.0}, {"date": "2012-01-17", "close": 3.36, "volume": 55264219.0}, {"date": "2012-01-18", "close": 3.36, "volume": 54629505.0}, {"date": "2012-01-19", "close": 3.3, "volume": 53837870.0}, {"date": "2012-01-20", "close": 3.33, "volume": 45949205.0}, {"date": "2012-01-23", "close": 3.32, "volume": 20278818.0}, {"date": "2012-01-24", "close": 3.33, "volume": 30428402.0}, {"date": "2012-01-25", "close": 3.34, "volume": 50176777.0}, {"date": "2012-01-27", "close": 3.32, "volume": 36870806.0}, {"date": "2012-01-30", "close": 3.31, "volume": 41009598.0}, {"date": "2012-01-31", "close": 3.33, "volume": 53067952.0}, {"date": "2012-02-01", "close": 3.3, "volume": 63223064.0}, {"date": "2012-02-02", "close": 3.36, "volume": 47080097.0}, {"date": "2012-02-03", "close": 3.34, "volume": 29819820.0}, {"date": "2012-02-06", "close": 3.38, "volume": 39279404.0}, {"date": "2012-02-07", "close": 3.43, "volume": 83383907.0}, {"date": "2012-02-08", "close": 3.44, "volume": 77707432.0}, {"date": "2012-02-09", "close": 3.37, "volume": 86555046.0}, {"date": "2012-02-10", "close": 3.4, "volume": 60146299.0}, {"date": "2012-02-13", "close": 3.43, "volume": 35549560.0}, {"date": "2012-02-14", "close": 3.41, "volume": 49157287.0}, {"date": "2012-02-15", "close": 3.42, "volume": 56047897.0}, {"date": "2012-02-16", "close": 3.39, "volume": 81849891.0}, {"date": "2012-02-17", "close": 3.41, "volume": 51283404.0}, {"date": "2012-02-20", "close": 3.32, "volume": 151813282.0}, {"date": "2012-02-21", "close": 3.35, "volume": 66179962.0}, {"date": "2012-02-22", "close": 3.31, "volume": 46553405.0}, {"date": "2012-02-23", "close": 3.25, "volume": 58824225.0}, {"date": "2012-02-24", "close": 3.26, "volume": 77247363.0}, {"date": "2012-02-27", "close": 3.23, "volume": 42170459.0}, {"date": "2012-02-28", "close": 3.26, "volume": 44002997.0}, {"date": "2012-02-29", "close": 3.3, "volume": 50990074.0}, {"date": "2012-03-01", "close": 3.3, "volume": 46605832.0}, {"date": "2012-03-02", "close": 3.32, "volume": 24613710.0}, {"date": "2012-03-05", "close": 3.3, "volume": 35698005.0}, {"date": "2012-03-06", "close": 3.25, "volume": 55681068.0}, {"date": "2012-03-07", "close": 3.23, "volume": 60314249.0}, {"date": "2012-03-08", "close": 3.25, "volume": 62375069.0}, {"date": "2012-03-09", "close": 3.25, "volume": 71825988.0}, {"date": "2012-03-12", "close": 3.22, "volume": 46302295.0}, {"date": "2012-03-13", "close": 3.24, "volume": 85522382.0}, {"date": "2012-03-14", "close": 3.24, "volume": 63825527.0}, {"date": "2012-03-15", "close": 3.25, "volume": 66647817.0}, {"date": "2012-03-16", "close": 3.26, "volume": 51526730.0}, {"date": "2012-03-19", "close": 3.23, "volume": 79332467.0}, {"date": "2012-03-20", "close": 3.21, "volume": 59331259.0}, {"date": "2012-03-21", "close": 3.2, "volume": 64931954.0}, {"date": "2012-03-22", "close": 3.22, "volume": 68610382.0}, {"date": "2012-03-23", "close": 3.24, "volume": 64978648.0}, {"date": "2012-03-26", "close": 3.22, "volume": 44552845.0}, {"date": "2012-03-27", "close": 3.23, "volume": 38504251.0}, {"date": "2012-03-28", "close": 3.28, "volume": 42504035.0}, {"date": "2012-03-29", "close": 3.3, "volume": 53281186.0}, {"date": "2012-03-30", "close": 3.29, "volume": 101466976.0}, {"date": "2012-04-02", "close": 3.27, "volume": 53641945.0}, {"date": "2012-04-03", "close": 3.33, "volume": 79221087.0}, {"date": "2012-04-04", "close": 3.36, "volume": 55682242.0}, {"date": "2012-04-05", "close": 3.35, "volume": 38926481.0}, {"date": "2012-04-10", "close": 3.35, "volume": 45838669.0}, {"date": "2012-04-11", "close": 3.33, "volume": 41076680.0}, {"date": "2012-04-12", "close": 3.37, "volume": 34544436.0}, {"date": "2012-04-13", "close": 3.36, "volume": 40476782.0}, {"date": "2012-04-16", "close": 3.37, "volume": 31100310.0}, {"date": "2012-04-17", "close": 3.36, "volume": 47216977.0}, {"date": "2012-04-18", "close": 3.36, "volume": 51615023.0}, {"date": "2012-04-19", "close": 3.39, "volume": 104004002.0}, {"date": "2012-04-20", "close": 3.38, "volume": 50730534.0}, {"date": "2012-04-23", "close": 3.4, "volume": 30288305.0}, {"date": "2012-04-24", "close": 3.47, "volume": 64572114.0}, {"date": "2012-04-26", "close": 3.51, "volume": 53270784.0}, {"date": "2012-04-27", "close": 3.51, "volume": 65849542.0}, {"date": "2012-04-30", "close": 3.54, "volume": 43574711.0}, {"date": "2012-05-01", "close": 3.57, "volume": 72000246.0}, {"date": "2012-05-02", "close": 3.58, "volume": 32888191.0}, {"date": "2012-05-03", "close": 3.59, "volume": 42961740.0}, {"date": "2012-05-04", "close": 3.61, "volume": 40829900.0}, {"date": "2012-05-07", "close": 3.56, "volume": 82592990.0}, {"date": "2012-05-08", "close": 3.62, "volume": 70225108.0}, {"date": "2012-05-09", "close": 3.65, "volume": 70326172.0}, {"date": "2012-05-10", "close": 3.64, "volume": 46150935.0}, {"date": "2012-05-11", "close": 3.6, "volume": 54527853.0}, {"date": "2012-05-14", "close": 3.64, "volume": 30490961.0}, {"date": "2012-05-15", "close": 3.71, "volume": 92481969.0}, {"date": "2012-05-16", "close": 3.63, "volume": 75615532.0}, {"date": "2012-05-17", "close": 3.58, "volume": 56647556.0}, {"date": "2012-05-18", "close": 3.52, "volume": 75008926.0}, {"date": "2012-05-21", "close": 3.55, "volume": 47394459.0}, {"date": "2012-05-22", "close": 3.6, "volume": 40589265.0}, {"date": "2012-05-23", "close": 3.56, "volume": 40785062.0}, {"date": "2012-05-24", "close": 3.53, "volume": 57357381.0}, {"date": "2012-05-25", "close": 3.53, "volume": 52530374.0}, {"date": "2012-05-28", "close": 3.52, "volume": 26637766.0}, {"date": "2012-05-29", "close": 3.55, "volume": 26320408.0}, {"date": "2012-05-30", "close": 3.56, "volume": 22260836.0}, {"date": "2012-05-31", "close": 3.55, "volume": 25814322.0}, {"date": "2012-06-01", "close": 3.64, "volume": 49252661.0}, {"date": "2012-06-04", "close": 3.66, "volume": 69676790.0}, {"date": "2012-06-05", "close": 3.65, "volume": 47389571.0}, {"date": "2012-06-06", "close": 3.65, "volume": 33650523.0}, {"date": "2012-06-07", "close": 3.66, "volume": 46942754.0}, {"date": "2012-06-08", "close": 3.64, "volume": 31663010.0}, {"date": "2012-06-12", "close": 3.6, "volume": 45895492.0}, {"date": "2012-06-13", "close": 3.61, "volume": 32660771.0}, {"date": "2012-06-14", "close": 3.6, "volume": 28072568.0}, {"date": "2012-06-15", "close": 3.62, "volume": 33991990.0}, {"date": "2012-06-18", "close": 3.65, "volume": 34851342.0}, {"date": "2012-06-19", "close": 3.64, "volume": 14909624.0}, {"date": "2012-06-20", "close": 3.59, "volume": 68000197.0}, {"date": "2012-06-21", "close": 3.6, "volume": 72498591.0}, {"date": "2012-06-22", "close": 3.6, "volume": 32785278.0}, {"date": "2012-06-25", "close": 3.59, "volume": 28140817.0}, {"date": "2012-06-26", "close": 3.62, "volume": 27180233.0}, {"date": "2012-06-27", "close": 3.67, "volume": 28333590.0}, {"date": "2012-06-28", "close": 3.66, "volume": 40017621.0}, {"date": "2012-06-29", "close": 3.69, "volume": 62931496.0}, {"date": "2012-07-02", "close": 3.73, "volume": 52721542.0}, {"date": "2012-07-03", "close": 3.73, "volume": 35471083.0}, {"date": "2012-07-04", "close": 3.72, "volume": 27355560.0}, {"date": "2012-07-05", "close": 3.73, "volume": 26374184.0}, {"date": "2012-07-06", "close": 3.74, "volume": 24847005.0}, {"date": "2012-07-09", "close": 3.78, "volume": 43601373.0}, {"date": "2012-07-10", "close": 3.81, "volume": 41075989.0}, {"date": "2012-07-11", "close": 3.86, "volume": 42029568.0}, {"date": "2012-07-12", "close": 3.85, "volume": 32219779.0}, {"date": "2012-07-13", "close": 3.84, "volume": 34303036.0}, {"date": "2012-07-16", "close": 3.83, "volume": 26151550.0}, {"date": "2012-07-17", "close": 3.88, "volume": 39653052.0}, {"date": "2012-07-18", "close": 3.87, "volume": 27222681.0}, {"date": "2012-07-19", "close": 3.94, "volume": 45064367.0}, {"date": "2012-07-20", "close": 3.95, "volume": 34115620.0}, {"date": "2012-07-23", "close": 3.89, "volume": 29673827.0}, {"date": "2012-07-24", "close": 3.86, "volume": 41317559.0}, {"date": "2012-07-25", "close": 3.89, "volume": 36784007.0}, {"date": "2012-07-26", "close": 3.93, "volume": 28113178.0}, {"date": "2012-07-27", "close": 3.96, "volume": 65086695.0}, {"date": "2012-07-30", "close": 3.98, "volume": 26130043.0}, {"date": "2012-07-31", "close": 4.0, "volume": 36336210.0}, {"date": "2012-08-01", "close": 4.04, "volume": 42932889.0}, {"date": "2012-08-02", "close": 3.99, "volume": 95612729.0}, {"date": "2012-08-03", "close": 4.02, "volume": 92688828.0}, {"date": "2012-08-06", "close": 4.07, "volume": 36384711.0}, {"date": "2012-08-07", "close": 4.07, "volume": 64931373.0}, {"date": "2012-08-08", "close": 3.97, "volume": 115001440.0}, {"date": "2012-08-09", "close": 3.88, "volume": 90192557.0}, {"date": "2012-08-10", "close": 3.76, "volume": 154376375.0}, {"date": "2012-08-13", "close": 3.73, "volume": 96488813.0}, {"date": "2012-08-14", "close": 3.83, "volume": 73712948.0}, {"date": "2012-08-15", "close": 3.87, "volume": 51511924.0}, {"date": "2012-08-16", "close": 3.9, "volume": 38819901.0}, {"date": "2012-08-17", "close": 3.9, "volume": 45679615.0}, {"date": "2012-08-20", "close": 3.7, "volume": 231903007.0}, {"date": "2012-08-21", "close": 3.75, "volume": 83281334.0}, {"date": "2012-08-22", "close": 3.72, "volume": 42257831.0}, {"date": "2012-08-23", "close": 3.71, "volume": 50313977.0}, {"date": "2012-08-24", "close": 3.73, "volume": 42547458.0}, {"date": "2012-08-27", "close": 3.73, "volume": 34253546.0}, {"date": "2012-08-28", "close": 3.76, "volume": 31409145.0}, {"date": "2012-08-29", "close": 3.82, "volume": 49354851.0}, {"date": "2012-08-30", "close": 3.85, "volume": 45727390.0}, {"date": "2012-08-31", "close": 3.85, "volume": 40466624.0}, {"date": "2012-09-03", "close": 3.88, "volume": 30855121.0}, {"date": "2012-09-04", "close": 3.86, "volume": 30551936.0}, {"date": "2012-09-05", "close": 3.84, "volume": 39456284.0}, {"date": "2012-09-06", "close": 3.84, "volume": 45890728.0}, {"date": "2012-09-07", "close": 3.81, "volume": 37520388.0}, {"date": "2012-09-10", "close": 3.81, "volume": 26258998.0}, {"date": "2012-09-11", "close": 3.8, "volume": 23281153.0}, {"date": "2012-09-12", "close": 3.83, "volume": 21698183.0}, {"date": "2012-09-13", "close": 3.85, "volume": 22421315.0}, {"date": "2012-09-14", "close": 3.82, "volume": 35212445.0}, {"date": "2012-09-17", "close": 3.79, "volume": 43262156.0}, {"date": "2012-09-18", "close": 3.8, "volume": 26480096.0}, {"date": "2012-09-19", "close": 3.82, "volume": 45924121.0}, {"date": "2012-09-20", "close": 3.86, "volume": 65310173.0}, {"date": "2012-09-21", "close": 3.87, "volume": 36060855.0}, {"date": "2012-09-24", "close": 3.86, "volume": 39914520.0}, {"date": "2012-09-25", "close": 3.88, "volume": 27114814.0}, {"date": "2012-09-26", "close": 3.9, "volume": 33025235.0}, {"date": "2012-09-27", "close": 3.92, "volume": 34360079.0}, {"date": "2012-09-28", "close": 3.92, "volume": 74913102.0}, {"date": "2012-10-01", "close": 3.88, "volume": 20288756.0}, {"date": "2012-10-02", "close": 3.92, "volume": 30153936.0}, {"date": "2012-10-03", "close": 3.94, "volume": 32834564.0}, {"date": "2012-10-04", "close": 3.93, "volume": 25391397.0}, {"date": "2012-10-05", "close": 3.95, "volume": 21760477.0}, {"date": "2012-10-08", "close": 3.95, "volume": 15575006.0}, {"date": "2012-10-09", "close": 3.94, "volume": 18407415.0}, {"date": "2012-10-10", "close": 3.91, "volume": 26610811.0}, {"date": "2012-10-11", "close": 3.93, "volume": 18849205.0}, {"date": "2012-10-12", "close": 3.93, "volume": 24636588.0}, {"date": "2012-10-15", "close": 3.94, "volume": 17073283.0}, {"date": "2012-10-16", "close": 3.94, "volume": 15651471.0}, {"date": "2012-10-17", "close": 4.02, "volume": 62016290.0}, {"date": "2012-10-18", "close": 4.0, "volume": 44579727.0}, {"date": "2012-10-19", "close": 4.07, "volume": 41071892.0}, {"date": "2012-10-22", "close": 4.03, "volume": 31950913.0}, {"date": "2012-10-23", "close": 4.06, "volume": 28158209.0}, {"date": "2012-10-24", "close": 4.03, "volume": 27729402.0}, {"date": "2012-10-25", "close": 4.07, "volume": 30225068.0}, {"date": "2012-10-26", "close": 4.08, "volume": 62106674.0}, {"date": "2012-10-29", "close": 4.07, "volume": 23948435.0}, {"date": "2012-10-30", "close": 4.11, "volume": 23782299.0}, {"date": "2012-10-31", "close": 4.14, "volume": 42088296.0}, {"date": "2012-11-01", "close": 4.09, "volume": 27802632.0}, {"date": "2012-11-02", "close": 4.09, "volume": 38353398.0}, {"date": "2012-11-05", "close": 4.08, "volume": 29540565.0}, {"date": "2012-11-06", "close": 4.07, "volume": 21873198.0}, {"date": "2012-11-07", "close": 4.14, "volume": 21513409.0}, {"date": "2012-11-08", "close": 4.11, "volume": 36505067.0}, {"date": "2012-11-09", "close": 4.11, "volume": 17569275.0}, {"date": "2012-11-12", "close": 4.13, "volume": 24313057.0}, {"date": "2012-11-13", "close": 4.1, "volume": 28961709.0}, {"date": "2012-11-14", "close": 4.12, "volume": 22016563.0}, {"date": "2012-11-15", "close": 4.12, "volume": 32506541.0}, {"date": "2012-11-16", "close": 4.12, "volume": 26838397.0}, {"date": "2012-11-19", "close": 4.17, "volume": 25466855.0}, {"date": "2012-11-20", "close": 4.18, "volume": 25148921.0}, {"date": "2012-11-21", "close": 4.19, "volume": 29322046.0}, {"date": "2012-11-22", "close": 4.27, "volume": 41838016.0}, {"date": "2012-11-23", "close": 4.27, "volume": 20498363.0}, {"date": "2012-11-26", "close": 4.22, "volume": 29142753.0}, {"date": "2012-11-27", "close": 4.29, "volume": 29758161.0}, {"date": "2012-11-28", "close": 4.33, "volume": 22416345.0}, {"date": "2012-11-29", "close": 4.31, "volume": 38638385.0}, {"date": "2012-11-30", "close": 4.31, "volume": 61316091.0}, {"date": "2012-12-03", "close": 4.35, "volume": 25895260.0}, {"date": "2012-12-04", "close": 4.32, "volume": 21054667.0}, {"date": "2012-12-05", "close": 4.36, "volume": 20752831.0}, {"date": "2012-12-06", "close": 4.35, "volume": 26162742.0}, {"date": "2012-12-07", "close": 4.36, "volume": 25952307.0}, {"date": "2012-12-10", "close": 4.37, "volume": 17510899.0}, {"date": "2012-12-11", "close": 4.34, "volume": 31642366.0}, {"date": "2012-12-12", "close": 4.28, "volume": 42172687.0}, {"date": "2012-12-13", "close": 4.26, "volume": 45679497.0}, {"date": "2012-12-14", "close": 4.25, "volume": 29332597.0}, {"date": "2012-12-17", "close": 4.29, "volume": 29504949.0}, {"date": "2012-12-18", "close": 4.3, "volume": 26039074.0}, {"date": "2012-12-19", "close": 4.34, "volume": 30634288.0}, {"date": "2012-12-20", "close": 4.35, "volume": 46371453.0}, {"date": "2012-12-21", "close": 4.34, "volume": 72593181.0}, {"date": "2012-12-24", "close": 4.37, "volume": 10396685.0}, {"date": "2012-12-27", "close": 4.4, "volume": 13163090.0}, {"date": "2012-12-28", "close": 4.39, "volume": 14084421.0}, {"date": "2012-12-31", "close": 4.37, "volume": 8320755.0}, {"date": "2013-01-02", "close": 4.44, "volume": 20896111.0}, {"date": "2013-01-03", "close": 4.48, "volume": 27153274.0}, {"date": "2013-01-04", "close": 4.48, "volume": 21285308.0}, {"date": "2013-01-07", "close": 4.45, "volume": 28604993.0}, {"date": "2013-01-08", "close": 4.46, "volume": 32780751.0}, {"date": "2013-01-09", "close": 4.48, "volume": 19527795.0}, {"date": "2013-01-10", "close": 4.48, "volume": 16980128.0}, {"date": "2013-01-11", "close": 4.48, "volume": 15824568.0}, {"date": "2013-01-14", "close": 4.49, "volume": 15896326.0}, {"date": "2013-01-15", "close": 4.43, "volume": 40016927.0}, {"date": "2013-01-16", "close": 4.48, "volume": 26438100.0}, {"date": "2013-01-17", "close": 4.48, "volume": 34160807.0}, {"date": "2013-01-18", "close": 4.48, "volume": 26019533.0}, {"date": "2013-01-21", "close": 4.49, "volume": 22202205.0}, {"date": "2013-01-22", "close": 4.5, "volume": 14277995.0}, {"date": "2013-01-23", "close": 4.51, "volume": 21671981.0}, {"date": "2013-01-24", "close": 4.56, "volume": 20236522.0}, {"date": "2013-01-25", "close": 4.58, "volume": 43029651.0}, {"date": "2013-01-29", "close": 4.67, "volume": 35016738.0}, {"date": "2013-01-30", "close": 4.59, "volume": 34420285.0}, {"date": "2013-01-31", "close": 4.6, "volume": 36073076.0}, {"date": "2013-02-01", "close": 4.65, "volume": 36866964.0}, {"date": "2013-02-04", "close": 4.66, "volume": 26411458.0}, {"date": "2013-02-05", "close": 4.62, "volume": 33464571.0}, {"date": "2013-02-06", "close": 4.58, "volume": 60957856.0}, {"date": "2013-02-07", "close": 4.64, "volume": 54244285.0}, {"date": "2013-02-08", "close": 4.62, "volume": 47011309.0}, {"date": "2013-02-11", "close": 4.62, "volume": 30644385.0}, {"date": "2013-02-12", "close": 4.63, "volume": 27268300.0}, {"date": "2013-02-13", "close": 4.64, "volume": 29480924.0}, {"date": "2013-02-14", "close": 4.64, "volume": 33618443.0}, {"date": "2013-02-15", "close": 4.63, "volume": 39747465.0}, {"date": "2013-02-18", "close": 4.57, "volume": 270792440.0}, {"date": "2013-02-19", "close": 4.63, "volume": 67148768.0}, {"date": "2013-02-20", "close": 4.56, "volume": 51704544.0}, {"date": "2013-02-21", "close": 4.5, "volume": 51805969.0}, {"date": "2013-02-22", "close": 4.56, "volume": 66517080.0}, {"date": "2013-02-25", "close": 4.61, "volume": 26868945.0}, {"date": "2013-02-26", "close": 4.59, "volume": 26029222.0}, {"date": "2013-02-27", "close": 4.61, "volume": 16201829.0}, {"date": "2013-02-28", "close": 4.59, "volume": 40326334.0}, {"date": "2013-03-01", "close": 4.53, "volume": 39953508.0}, {"date": "2013-03-04", "close": 4.52, "volume": 17081618.0}, {"date": "2013-03-05", "close": 4.57, "volume": 27168691.0}, {"date": "2013-03-06", "close": 4.57, "volume": 30066241.0}, {"date": "2013-03-07", "close": 4.54, "volume": 26046406.0}, {"date": "2013-03-08", "close": 4.48, "volume": 61712116.0}, {"date": "2013-03-11", "close": 4.53, "volume": 43997492.0}, {"date": "2013-03-12", "close": 4.48, "volume": 34973257.0}, {"date": "2013-03-13", "close": 4.53, "volume": 41526301.0}, {"date": "2013-03-14", "close": 4.48, "volume": 52957259.0}, {"date": "2013-03-15", "close": 4.51, "volume": 32416611.0}, {"date": "2013-03-18", "close": 4.5, "volume": 34089604.0}, {"date": "2013-03-19", "close": 4.5, "volume": 24497718.0}, {"date": "2013-03-20", "close": 4.54, "volume": 33834162.0}, {"date": "2013-03-21", "close": 4.54, "volume": 56391975.0}, {"date": "2013-03-22", "close": 4.53, "volume": 23495976.0}, {"date": "2013-03-25", "close": 4.51, "volume": 21334451.0}, {"date": "2013-03-26", "close": 4.48, "volume": 35431771.0}, {"date": "2013-03-27", "close": 4.55, "volume": 35994892.0}, {"date": "2013-03-28", "close": 4.51, "volume": 42056203.0}, {"date": "2013-04-02", "close": 4.48, "volume": 34581967.0}, {"date": "2013-04-03", "close": 4.54, "volume": 35935761.0}, {"date": "2013-04-04", "close": 4.54, "volume": 27243258.0}, {"date": "2013-04-05", "close": 4.53, "volume": 28891069.0}, {"date": "2013-04-08", "close": 4.49, "volume": 24944632.0}, {"date": "2013-04-09", "close": 4.58, "volume": 41839958.0}, {"date": "2013-04-10", "close": 4.57, "volume": 30937251.0}, {"date": "2013-04-11", "close": 4.6, "volume": 52833461.0}, {"date": "2013-04-12", "close": 4.61, "volume": 20814282.0}, {"date": "2013-04-15", "close": 4.65, "volume": 26175758.0}, {"date": "2013-04-16", "close": 4.69, "volume": 30428530.0}, {"date": "2013-04-17", "close": 4.82, "volume": 57045293.0}, {"date": "2013-04-18", "close": 4.79, "volume": 71024929.0}, {"date": "2013-04-19", "close": 4.76, "volume": 26523922.0}, {"date": "2013-04-22", "close": 4.76, "volume": 28775704.0}, {"date": "2013-04-23", "close": 4.84, "volume": 38448450.0}, {"date": "2013-04-24", "close": 4.88, "volume": 78609481.0}, {"date": "2013-04-26", "close": 4.92, "volume": 21688934.0}, {"date": "2013-04-29", "close": 4.93, "volume": 14729258.0}, {"date": "2013-04-30", "close": 4.98, "volume": 31693076.0}, {"date": "2013-05-01", "close": 5.03, "volume": 26853871.0}, {"date": "2013-05-02", "close": 5.06, "volume": 30575745.0}, {"date": "2013-05-03", "close": 5.09, "volume": 50133151.0}, {"date": "2013-05-06", "close": 5.06, "volume": 29090292.0}, {"date": "2013-05-07", "close": 5.01, "volume": 26357516.0}, {"date": "2013-05-08", "close": 5.07, "volume": 26893532.0}, {"date": "2013-05-09", "close": 5.03, "volume": 42921252.0}, {"date": "2013-05-10", "close": 5.01, "volume": 27799348.0}, {"date": "2013-05-13", "close": 5.03, "volume": 19214349.0}, {"date": "2013-05-14", "close": 5.02, "volume": 17466554.0}, {"date": "2013-05-15", "close": 5.01, "volume": 26477130.0}, {"date": "2013-05-16", "close": 5.07, "volume": 32427263.0}, {"date": "2013-05-17", "close": 5.08, "volume": 18777828.0}, {"date": "2013-05-20", "close": 5.1, "volume": 24613911.0}, {"date": "2013-05-21", "close": 5.13, "volume": 21977832.0}, {"date": "2013-05-22", "close": 5.14, "volume": 25020400.0}, {"date": "2013-05-23", "close": 4.95, "volume": 75678122.0}, {"date": "2013-05-24", "close": 4.87, "volume": 63408866.0}, {"date": "2013-05-27", "close": 4.9, "volume": 35938189.0}, {"date": "2013-05-28", "close": 4.92, "volume": 26255570.0}, {"date": "2013-05-29", "close": 4.91, "volume": 32579813.0}, {"date": "2013-05-30", "close": 4.77, "volume": 59763218.0}, {"date": "2013-05-31", "close": 4.74, "volume": 88289379.0}, {"date": "2013-06-03", "close": 4.66, "volume": 57169315.0}, {"date": "2013-06-04", "close": 4.67, "volume": 39704908.0}, {"date": "2013-06-05", "close": 4.68, "volume": 45810253.0}, {"date": "2013-06-06", "close": 4.6, "volume": 48701395.0}, {"date": "2013-06-07", "close": 4.63, "volume": 59413513.0}, {"date": "2013-06-11", "close": 4.6, "volume": 39065800.0}, {"date": "2013-06-12", "close": 4.61, "volume": 39061778.0}, {"date": "2013-06-13", "close": 4.59, "volume": 44639662.0}, {"date": "2013-06-14", "close": 4.65, "volume": 31161169.0}, {"date": "2013-06-17", "close": 4.65, "volume": 35159585.0}, {"date": "2013-06-18", "close": 4.64, "volume": 26704120.0}, {"date": "2013-06-19", "close": 4.65, "volume": 33140305.0}, {"date": "2013-06-20", "close": 4.58, "volume": 63601865.0}, {"date": "2013-06-21", "close": 4.55, "volume": 36976413.0}, {"date": "2013-06-24", "close": 4.5, "volume": 30971847.0}, {"date": "2013-06-25", "close": 4.52, "volume": 29456947.0}, {"date": "2013-06-26", "close": 4.65, "volume": 33264516.0}, {"date": "2013-06-27", "close": 4.78, "volume": 43505158.0}, {"date": "2013-06-28", "close": 4.77, "volume": 60223018.0}, {"date": "2013-07-01", "close": 4.67, "volume": 31054038.0}, {"date": "2013-07-02", "close": 4.74, "volume": 29012065.0}, {"date": "2013-07-03", "close": 4.66, "volume": 26346597.0}, {"date": "2013-07-04", "close": 4.69, "volume": 12978524.0}, {"date": "2013-07-05", "close": 4.76, "volume": 19630600.0}, {"date": "2013-07-08", "close": 4.79, "volume": 24541139.0}, {"date": "2013-07-09", "close": 4.76, "volume": 34203880.0}, {"date": "2013-07-10", "close": 4.77, "volume": 27945605.0}, {"date": "2013-07-11", "close": 4.81, "volume": 23349725.0}, {"date": "2013-07-12", "close": 4.83, "volume": 18314412.0}, {"date": "2013-07-15", "close": 4.83, "volume": 23338617.0}, {"date": "2013-07-16", "close": 4.86, "volume": 16462447.0}, {"date": "2013-07-17", "close": 4.83, "volume": 20131762.0}, {"date": "2013-07-18", "close": 4.87, "volume": 19379980.0}, {"date": "2013-07-19", "close": 4.91, "volume": 34754986.0}, {"date": "2013-07-22", "close": 4.94, "volume": 18105656.0}, {"date": "2013-07-23", "close": 4.96, "volume": 17610727.0}, {"date": "2013-07-24", "close": 5.01, "volume": 41087301.0}, {"date": "2013-07-25", "close": 4.94, "volume": 55183786.0}, {"date": "2013-07-26", "close": 4.92, "volume": 72835567.0}, {"date": "2013-07-29", "close": 4.92, "volume": 41366630.0}, {"date": "2013-07-30", "close": 5.0, "volume": 28557835.0}, {"date": "2013-07-31", "close": 4.99, "volume": 33792728.0}, {"date": "2013-08-01", "close": 5.02, "volume": 21882728.0}, {"date": "2013-08-02", "close": 5.06, "volume": 24031957.0}, {"date": "2013-08-05", "close": 5.05, "volume": 15845575.0}, {"date": "2013-08-06", "close": 5.07, "volume": 21065559.0}, {"date": "2013-08-07", "close": 5.01, "volume": 35913109.0}, {"date": "2013-08-08", "close": 5.13, "volume": 71260841.0}, {"date": "2013-08-09", "close": 5.08, "volume": 32027207.0}, {"date": "2013-08-12", "close": 5.11, "volume": 22343147.0}, {"date": "2013-08-13", "close": 5.12, "volume": 31997740.0}, {"date": "2013-08-14", "close": 5.12, "volume": 31913086.0}, {"date": "2013-08-15", "close": 5.1, "volume": 31447662.0}, {"date": "2013-08-16", "close": 5.1, "volume": 42465108.0}, {"date": "2013-08-19", "close": 4.91, "volume": 116712876.0}, {"date": "2013-08-20", "close": 4.94, "volume": 33032777.0}, {"date": "2013-08-21", "close": 4.92, "volume": 20321604.0}, {"date": "2013-08-22", "close": 4.88, "volume": 33679604.0}, {"date": "2013-08-23", "close": 4.88, "volume": 22904218.0}, {"date": "2013-08-26", "close": 4.88, "volume": 22119507.0}, {"date": "2013-08-27", "close": 4.88, "volume": 25936274.0}, {"date": "2013-08-28", "close": 4.87, "volume": 28648743.0}, {"date": "2013-08-29", "close": 4.84, "volume": 24954242.0}, {"date": "2013-08-30", "close": 4.9, "volume": 32446302.0}, {"date": "2013-09-02", "close": 4.94, "volume": 21822910.0}, {"date": "2013-09-03", "close": 4.9, "volume": 21856231.0}, {"date": "2013-09-04", "close": 4.85, "volume": 26307155.0}, {"date": "2013-09-05", "close": 4.82, "volume": 32458972.0}, {"date": "2013-09-06", "close": 4.8, "volume": 34073312.0}, {"date": "2013-09-09", "close": 4.83, "volume": 17664220.0}, {"date": "2013-09-10", "close": 4.84, "volume": 23981545.0}, {"date": "2013-09-11", "close": 4.83, "volume": 20965981.0}, {"date": "2013-09-12", "close": 4.88, "volume": 24599453.0}, {"date": "2013-09-13", "close": 4.88, "volume": 26139111.0}, {"date": "2013-09-16", "close": 4.91, "volume": 19682689.0}, {"date": "2013-09-17", "close": 4.92, "volume": 19350618.0}, {"date": "2013-09-18", "close": 4.9, "volume": 27432761.0}, {"date": "2013-09-19", "close": 4.92, "volume": 39487858.0}, {"date": "2013-09-20", "close": 4.96, "volume": 24944618.0}, {"date": "2013-09-23", "close": 4.95, "volume": 15047308.0}, {"date": "2013-09-24", "close": 4.93, "volume": 8486365.0}, {"date": "2013-09-25", "close": 4.93, "volume": 17325568.0}, {"date": "2013-09-26", "close": 4.96, "volume": 14745854.0}, {"date": "2013-09-27", "close": 5.02, "volume": 45563713.0}, {"date": "2013-09-30", "close": 4.97, "volume": 19417301.0}, {"date": "2013-10-01", "close": 4.94, "volume": 16654427.0}, {"date": "2013-10-02", "close": 4.94, "volume": 16444442.0}, {"date": "2013-10-03", "close": 4.97, "volume": 14073375.0}, {"date": "2013-10-04", "close": 4.95, "volume": 17107971.0}, {"date": "2013-10-07", "close": 4.92, "volume": 13554708.0}, {"date": "2013-10-08", "close": 4.91, "volume": 21762994.0}, {"date": "2013-10-09", "close": 4.91, "volume": 14850329.0}, {"date": "2013-10-10", "close": 4.92, "volume": 16919862.0}, {"date": "2013-10-11", "close": 4.97, "volume": 17257507.0}, {"date": "2013-10-14", "close": 4.93, "volume": 15581951.0}, {"date": "2013-10-15", "close": 5.0, "volume": 22652408.0}, {"date": "2013-10-16", "close": 4.96, "volume": 13927224.0}, {"date": "2013-10-17", "close": 4.96, "volume": 18408478.0}, {"date": "2013-10-18", "close": 5.03, "volume": 24687726.0}, {"date": "2013-10-21", "close": 5.02, "volume": 14384987.0}, {"date": "2013-10-22", "close": 5.01, "volume": 16098972.0}, {"date": "2013-10-23", "close": 5.03, "volume": 14560733.0}, {"date": "2013-10-24", "close": 5.04, "volume": 20686529.0}, {"date": "2013-10-25", "close": 5.07, "volume": 36378524.0}, {"date": "2013-10-28", "close": 5.14, "volume": 59278943.0}, {"date": "2013-10-29", "close": 5.16, "volume": 22123698.0}, {"date": "2013-10-30", "close": 5.17, "volume": 34984376.0}, {"date": "2013-10-31", "close": 5.18, "volume": 27404678.0}, {"date": "2013-11-01", "close": 5.16, "volume": 11276272.0}, {"date": "2013-11-04", "close": 5.14, "volume": 14047528.0}, {"date": "2013-11-05", "close": 5.14, "volume": 11966168.0}, {"date": "2013-11-06", "close": 5.18, "volume": 18050453.0}, {"date": "2013-11-07", "close": 5.15, "volume": 27644992.0}, {"date": "2013-11-08", "close": 5.18, "volume": 13793787.0}, {"date": "2013-11-11", "close": 5.14, "volume": 22237323.0}, {"date": "2013-11-12", "close": 5.14, "volume": 19840441.0}, {"date": "2013-11-13", "close": 5.11, "volume": 23267065.0}, {"date": "2013-11-14", "close": 5.13, "volume": 17361209.0}, {"date": "2013-11-15", "close": 5.17, "volume": 19203147.0}, {"date": "2013-11-18", "close": 5.15, "volume": 12658590.0}, {"date": "2013-11-19", "close": 5.11, "volume": 14863472.0}, {"date": "2013-11-20", "close": 5.07, "volume": 27654287.0}, {"date": "2013-11-21", "close": 5.02, "volume": 23526144.0}, {"date": "2013-11-22", "close": 5.06, "volume": 16551781.0}, {"date": "2013-11-25", "close": 5.08, "volume": 21584056.0}, {"date": "2013-11-26", "close": 5.08, "volume": 29670145.0}, {"date": "2013-11-27", "close": 5.08, "volume": 32406212.0}, {"date": "2013-11-28", "close": 5.07, "volume": 26734110.0}, {"date": "2013-11-29", "close": 5.06, "volume": 24600845.0}, {"date": "2013-12-02", "close": 5.06, "volume": 15224150.0}, {"date": "2013-12-03", "close": 5.03, "volume": 21382491.0}, {"date": "2013-12-04", "close": 5.05, "volume": 18594022.0}, {"date": "2013-12-05", "close": 4.98, "volume": 43435723.0}, {"date": "2013-12-06", "close": 4.98, "volume": 15443851.0}, {"date": "2013-12-09", "close": 5.01, "volume": 24479168.0}, {"date": "2013-12-10", "close": 5.01, "volume": 17643180.0}, {"date": "2013-12-11", "close": 5.0, "volume": 19214039.0}, {"date": "2013-12-12", "close": 4.96, "volume": 47523071.0}, {"date": "2013-12-13", "close": 4.97, "volume": 32433136.0}, {"date": "2013-12-16", "close": 4.98, "volume": 15591581.0}, {"date": "2013-12-17", "close": 5.02, "volume": 24311202.0}, {"date": "2013-12-18", "close": 5.04, "volume": 28002981.0}, {"date": "2013-12-19", "close": 5.11, "volume": 41507875.0}, {"date": "2013-12-20", "close": 5.2, "volume": 58628751.0}, {"date": "2013-12-23", "close": 5.2, "volume": 21988064.0}, {"date": "2013-12-24", "close": 5.23, "volume": 12296923.0}, {"date": "2013-12-27", "close": 5.25, "volume": 8483509.0}, {"date": "2013-12-30", "close": 5.26, "volume": 10232956.0}, {"date": "2013-12-31", "close": 5.25, "volume": 7786868.0}, {"date": "2014-01-02", "close": 5.26, "volume": 8456702.0}, {"date": "2014-01-03", "close": 5.27, "volume": 10387375.0}, {"date": "2014-01-06", "close": 5.27, "volume": 14482228.0}, {"date": "2014-01-07", "close": 5.28, "volume": 26458192.0}, {"date": "2014-01-08", "close": 5.28, "volume": 16342613.0}, {"date": "2014-01-09", "close": 5.26, "volume": 20389684.0}, {"date": "2014-01-10", "close": 5.26, "volume": 12260745.0}, {"date": "2014-01-13", "close": 5.25, "volume": 14610102.0}, {"date": "2014-01-14", "close": 5.2, "volume": 29276472.0}, {"date": "2014-01-15", "close": 5.22, "volume": 19485714.0}, {"date": "2014-01-16", "close": 5.28, "volume": 33266133.0}, {"date": "2014-01-17", "close": 5.24, "volume": 20337832.0}, {"date": "2014-01-20", "close": 5.23, "volume": 26839047.0}, {"date": "2014-01-21", "close": 5.26, "volume": 15493964.0}, {"date": "2014-01-22", "close": 5.22, "volume": 22546472.0}, {"date": "2014-01-23", "close": 5.18, "volume": 23047231.0}, {"date": "2014-01-24", "close": 5.15, "volume": 21110187.0}, {"date": "2014-01-28", "close": 5.12, "volume": 42196801.0}, {"date": "2014-01-29", "close": 5.1, "volume": 52317372.0}, {"date": "2014-01-30", "close": 5.13, "volume": 40285705.0}, {"date": "2014-01-31", "close": 5.14, "volume": 37405502.0}, {"date": "2014-02-03", "close": 5.15, "volume": 24167565.0}, {"date": "2014-02-04", "close": 5.08, "volume": 38357289.0}, {"date": "2014-02-05", "close": 5.03, "volume": 40328101.0}, {"date": "2014-02-06", "close": 5.06, "volume": 25423002.0}, {"date": "2014-02-07", "close": 5.01, "volume": 48481346.0}, {"date": "2014-02-10", "close": 5.04, "volume": 43893035.0}, {"date": "2014-02-11", "close": 5.05, "volume": 30581412.0}, {"date": "2014-02-12", "close": 5.11, "volume": 40989184.0}, {"date": "2014-02-13", "close": 5.15, "volume": 40220821.0}, {"date": "2014-02-14", "close": 5.2, "volume": 30480883.0}, {"date": "2014-02-17", "close": 5.22, "volume": 30834433.0}, {"date": "2014-02-18", "close": 5.23, "volume": 19547430.0}, {"date": "2014-02-19", "close": 5.25, "volume": 32337109.0}, {"date": "2014-02-20", "close": 5.27, "volume": 42180919.0}, {"date": "2014-02-21", "close": 5.25, "volume": 40189910.0}, {"date": "2014-02-24", "close": 5.12, "volume": 69517311.0}, {"date": "2014-02-25", "close": 5.12, "volume": 31805111.0}, {"date": "2014-02-26", "close": 5.09, "volume": 30121317.0}, {"date": "2014-02-27", "close": 5.07, "volume": 19236620.0}, {"date": "2014-02-28", "close": 5.05, "volume": 45715937.0}, {"date": "2014-03-03", "close": 5.07, "volume": 24205815.0}, {"date": "2014-03-04", "close": 5.11, "volume": 25800614.0}, {"date": "2014-03-05", "close": 5.1, "volume": 32727568.0}, {"date": "2014-03-06", "close": 5.06, "volume": 34083375.0}, {"date": "2014-03-07", "close": 5.07, "volume": 29474054.0}, {"date": "2014-03-10", "close": 5.03, "volume": 25593514.0}, {"date": "2014-03-11", "close": 5.08, "volume": 22390261.0}, {"date": "2014-03-12", "close": 5.08, "volume": 24553242.0}, {"date": "2014-03-13", "close": 5.08, "volume": 20702842.0}, {"date": "2014-03-14", "close": 5.01, "volume": 29324586.0}, {"date": "2014-03-17", "close": 5.0, "volume": 28274263.0}, {"date": "2014-03-18", "close": 5.03, "volume": 17914637.0}, {"date": "2014-03-19", "close": 5.03, "volume": 32422831.0}, {"date": "2014-03-20", "close": 4.99, "volume": 49854039.0}, {"date": "2014-03-21", "close": 5.0, "volume": 22878501.0}, {"date": "2014-03-24", "close": 5.0, "volume": 16213531.0}, {"date": "2014-03-25", "close": 5.0, "volume": 38772298.0}, {"date": "2014-03-26", "close": 5.05, "volume": 28962825.0}, {"date": "2014-03-27", "close": 5.02, "volume": 22924504.0}, {"date": "2014-03-28", "close": 5.03, "volume": 48719361.0}, {"date": "2014-03-31", "close": 5.08, "volume": 27269698.0}, {"date": "2014-04-01", "close": 5.05, "volume": 18498885.0}, {"date": "2014-04-02", "close": 5.06, "volume": 25664938.0}, {"date": "2014-04-03", "close": 5.09, "volume": 19275188.0}, {"date": "2014-04-04", "close": 5.06, "volume": 22797315.0}, {"date": "2014-04-07", "close": 5.04, "volume": 11191975.0}, {"date": "2014-04-08", "close": 5.04, "volume": 11853025.0}, {"date": "2014-04-09", "close": 5.08, "volume": 16964960.0}, {"date": "2014-04-10", "close": 5.08, "volume": 26642295.0}, {"date": "2014-04-11", "close": 5.05, "volume": 17669136.0}, {"date": "2014-04-14", "close": 5.05, "volume": 25719758.0}, {"date": "2014-04-15", "close": 5.08, "volume": 12874126.0}, {"date": "2014-04-16", "close": 5.1, "volume": 16687714.0}, {"date": "2014-04-17", "close": 5.13, "volume": 18786540.0}, {"date": "2014-04-22", "close": 5.14, "volume": 26112527.0}, {"date": "2014-04-23", "close": 5.17, "volume": 24817907.0}, {"date": "2014-04-24", "close": 5.18, "volume": 22276362.0}, {"date": "2014-04-28", "close": 5.2, "volume": 20741256.0}, {"date": "2014-04-29", "close": 5.16, "volume": 31349726.0}, {"date": "2014-04-30", "close": 5.22, "volume": 35618261.0}, {"date": "2014-05-01", "close": 5.2, "volume": 19213100.0}, {"date": "2014-05-02", "close": 5.2, "volume": 19117474.0}, {"date": "2014-05-05", "close": 5.21, "volume": 11407884.0}, {"date": "2014-05-06", "close": 5.23, "volume": 11724105.0}, {"date": "2014-05-07", "close": 5.18, "volume": 34023973.0}, {"date": "2014-05-08", "close": 5.22, "volume": 18551496.0}, {"date": "2014-05-09", "close": 5.22, "volume": 9177698.0}, {"date": "2014-05-12", "close": 5.21, "volume": 11037089.0}, {"date": "2014-05-13", "close": 5.25, "volume": 21639456.0}, {"date": "2014-05-14", "close": 5.28, "volume": 20253045.0}, {"date": "2014-05-15", "close": 5.29, "volume": 18717600.0}, {"date": "2014-05-16", "close": 5.29, "volume": 13278235.0}, {"date": "2014-05-19", "close": 5.26, "volume": 14225426.0}, {"date": "2014-05-20", "close": 5.3, "volume": 26470984.0}, {"date": "2014-05-21", "close": 5.36, "volume": 24319297.0}, {"date": "2014-05-22", "close": 5.36, "volume": 24134003.0}, {"date": "2014-05-23", "close": 5.38, "volume": 17667010.0}, {"date": "2014-05-26", "close": 5.34, "volume": 19371618.0}, {"date": "2014-05-27", "close": 5.32, "volume": 19893172.0}, {"date": "2014-05-28", "close": 5.34, "volume": 12427012.0}, {"date": "2014-05-29", "close": 5.38, "volume": 13540889.0}, {"date": "2014-05-30", "close": 5.34, "volume": 29560563.0}, {"date": "2014-06-02", "close": 5.39, "volume": 19988907.0}, {"date": "2014-06-03", "close": 5.36, "volume": 22087128.0}, {"date": "2014-06-04", "close": 5.32, "volume": 25061805.0}, {"date": "2014-06-05", "close": 5.3, "volume": 20842766.0}, {"date": "2014-06-06", "close": 5.23, "volume": 36420750.0}, {"date": "2014-06-10", "close": 5.26, "volume": 14837078.0}, {"date": "2014-06-11", "close": 5.25, "volume": 13406758.0}, {"date": "2014-06-12", "close": 5.21, "volume": 21006151.0}, {"date": "2014-06-13", "close": 5.21, "volume": 33209085.0}, {"date": "2014-06-16", "close": 5.24, "volume": 24869379.0}, {"date": "2014-06-17", "close": 5.21, "volume": 16578581.0}, {"date": "2014-06-18", "close": 5.17, "volume": 33951976.0}, {"date": "2014-06-19", "close": 5.24, "volume": 36073001.0}, {"date": "2014-06-20", "close": 5.17, "volume": 25946164.0}, {"date": "2014-06-23", "close": 5.2, "volume": 19152146.0}, {"date": "2014-06-24", "close": 5.19, "volume": 16429691.0}, {"date": "2014-06-25", "close": 5.17, "volume": 24875888.0}, {"date": "2014-06-26", "close": 5.23, "volume": 19596015.0}, {"date": "2014-06-27", "close": 5.26, "volume": 42403598.0}, {"date": "2014-06-30", "close": 5.21, "volume": 26346713.0}, {"date": "2014-07-01", "close": 5.21, "volume": 29541634.0}, {"date": "2014-07-02", "close": 5.23, "volume": 21434714.0}, {"date": "2014-07-03", "close": 5.28, "volume": 21198408.0}, {"date": "2014-07-04", "close": 5.34, "volume": 27626892.0}, {"date": "2014-07-07", "close": 5.32, "volume": 13453286.0}, {"date": "2014-07-08", "close": 5.32, "volume": 15022923.0}, {"date": "2014-07-09", "close": 5.29, "volume": 17615366.0}, {"date": "2014-07-10", "close": 5.29, "volume": 9979878.0}, {"date": "2014-07-11", "close": 5.33, "volume": 18384069.0}, {"date": "2014-07-14", "close": 5.37, "volume": 13294820.0}, {"date": "2014-07-15", "close": 5.39, "volume": 15566875.0}, {"date": "2014-07-16", "close": 5.41, "volume": 19922724.0}, {"date": "2014-07-17", "close": 5.42, "volume": 20655974.0}, {"date": "2014-07-18", "close": 5.43, "volume": 18201879.0}, {"date": "2014-07-21", "close": 5.43, "volume": 12541641.0}, {"date": "2014-07-22", "close": 5.43, "volume": 15107620.0}, {"date": "2014-07-23", "close": 5.45, "volume": 22230407.0}, {"date": "2014-07-24", "close": 5.48, "volume": 19782159.0}, {"date": "2014-07-25", "close": 5.45, "volume": 27616761.0}, {"date": "2014-07-28", "close": 5.43, "volume": 19494500.0}, {"date": "2014-07-29", "close": 5.46, "volume": 15009018.0}, {"date": "2014-07-30", "close": 5.49, "volume": 20288219.0}, {"date": "2014-07-31", "close": 5.49, "volume": 21537875.0}, {"date": "2014-08-01", "close": 5.44, "volume": 24210166.0}, {"date": "2014-08-04", "close": 5.43, "volume": 12950598.0}, {"date": "2014-08-05", "close": 5.41, "volume": 19187299.0}, {"date": "2014-08-06", "close": 5.43, "volume": 19848656.0}, {"date": "2014-08-07", "close": 5.43, "volume": 14923339.0}, {"date": "2014-08-08", "close": 5.39, "volume": 27915720.0}, {"date": "2014-08-11", "close": 5.41, "volume": 14880164.0}, {"date": "2014-08-12", "close": 5.46, "volume": 23009868.0}, {"date": "2014-08-13", "close": 5.44, "volume": 20660705.0}, {"date": "2014-08-14", "close": 5.56, "volume": 70181036.0}, {"date": "2014-08-15", "close": 5.58, "volume": 33853236.0}, {"date": "2014-08-18", "close": 5.61, "volume": 23823942.0}, {"date": "2014-08-19", "close": 5.59, "volume": 36059377.0}, {"date": "2014-08-20", "close": 5.66, "volume": 27650343.0}, {"date": "2014-08-21", "close": 5.73, "volume": 38898462.0}, {"date": "2014-08-22", "close": 5.71, "volume": 20043015.0}, {"date": "2014-08-25", "close": 5.71, "volume": 20472131.0}, {"date": "2014-08-26", "close": 5.74, "volume": 33190241.0}, {"date": "2014-08-27", "close": 5.53, "volume": 94845973.0}, {"date": "2014-08-28", "close": 5.54, "volume": 28803609.0}, {"date": "2014-08-29", "close": 5.56, "volume": 45350402.0}, {"date": "2014-09-01", "close": 5.58, "volume": 16234867.0}, {"date": "2014-09-02", "close": 5.66, "volume": 20609255.0}, {"date": "2014-09-03", "close": 5.72, "volume": 25083934.0}, {"date": "2014-09-04", "close": 5.67, "volume": 18747985.0}, {"date": "2014-09-05", "close": 5.64, "volume": 20129947.0}, {"date": "2014-09-08", "close": 5.65, "volume": 14999408.0}, {"date": "2014-09-09", "close": 5.68, "volume": 11839526.0}, {"date": "2014-09-10", "close": 5.62, "volume": 21777351.0}, {"date": "2014-09-11", "close": 5.59, "volume": 22954580.0}, {"date": "2014-09-12", "close": 5.54, "volume": 23052093.0}, {"date": "2014-09-15", "close": 5.49, "volume": 21430256.0}, {"date": "2014-09-16", "close": 5.43, "volume": 29372834.0}, {"date": "2014-09-17", "close": 5.39, "volume": 39743941.0}, {"date": "2014-09-18", "close": 5.39, "volume": 37735595.0}, {"date": "2014-09-19", "close": 5.41, "volume": 22973865.0}, {"date": "2014-09-22", "close": 5.35, "volume": 19650997.0}, {"date": "2014-09-23", "close": 5.44, "volume": 28183945.0}, {"date": "2014-09-24", "close": 5.42, "volume": 23845319.0}, {"date": "2014-09-25", "close": 5.41, "volume": 19205588.0}, {"date": "2014-09-26", "close": 5.31, "volume": 39590942.0}, {"date": "2014-09-29", "close": 5.27, "volume": 27938063.0}, {"date": "2014-09-30", "close": 5.3, "volume": 28765529.0}, {"date": "2014-10-01", "close": 5.38, "volume": 31406016.0}, {"date": "2014-10-02", "close": 5.35, "volume": 33811127.0}, {"date": "2014-10-03", "close": 5.39, "volume": 27102587.0}, {"date": "2014-10-06", "close": 5.4, "volume": 23769952.0}, {"date": "2014-10-07", "close": 5.39, "volume": 38766785.0}, {"date": "2014-10-08", "close": 5.36, "volume": 25551244.0}, {"date": "2014-10-09", "close": 5.4, "volume": 25531133.0}, {"date": "2014-10-10", "close": 5.29, "volume": 34165536.0}, {"date": "2014-10-13", "close": 5.24, "volume": 30445217.0}, {"date": "2014-10-14", "close": 5.29, "volume": 39278509.0}, {"date": "2014-10-15", "close": 5.38, "volume": 29773060.0}, {"date": "2014-10-16", "close": 5.43, "volume": 39363155.0}, {"date": "2014-10-17", "close": 5.38, "volume": 41116991.0}, {"date": "2014-10-20", "close": 5.4, "volume": 15503920.0}, {"date": "2014-10-21", "close": 5.42, "volume": 14256708.0}, {"date": "2014-10-22", "close": 5.46, "volume": 23401820.0}, {"date": "2014-10-23", "close": 5.5, "volume": 30607795.0}, {"date": "2014-10-24", "close": 5.5, "volume": 24147339.0}, {"date": "2014-10-27", "close": 5.54, "volume": 17315097.0}, {"date": "2014-10-28", "close": 5.55, "volume": 17381031.0}, {"date": "2014-10-29", "close": 5.55, "volume": 15593224.0}, {"date": "2014-10-30", "close": 5.59, "volume": 18027920.0}, {"date": "2014-10-31", "close": 5.63, "volume": 33801494.0}, {"date": "2014-11-03", "close": 5.67, "volume": 18805489.0}, {"date": "2014-11-04", "close": 5.66, "volume": 20014699.0}, {"date": "2014-11-05", "close": 5.63, "volume": 28822356.0}, {"date": "2014-11-06", "close": 5.67, "volume": 18902459.0}, {"date": "2014-11-07", "close": 5.77, "volume": 33970334.0}, {"date": "2014-11-10", "close": 5.73, "volume": 24039328.0}, {"date": "2014-11-11", "close": 5.79, "volume": 24470776.0}, {"date": "2014-11-12", "close": 5.78, "volume": 21501790.0}, {"date": "2014-11-13", "close": 5.78, "volume": 16002673.0}, {"date": "2014-11-14", "close": 5.8, "volume": 18925156.0}, {"date": "2014-11-17", "close": 5.76, "volume": 13917082.0}, {"date": "2014-11-18", "close": 5.76, "volume": 18073589.0}, {"date": "2014-11-19", "close": 5.75, "volume": 16039345.0}, {"date": "2014-11-20", "close": 5.68, "volume": 20320409.0}, {"date": "2014-11-21", "close": 5.65, "volume": 20747188.0}, {"date": "2014-11-24", "close": 5.65, "volume": 13895949.0}, {"date": "2014-11-25", "close": 5.62, "volume": 31026806.0}, {"date": "2014-11-26", "close": 5.67, "volume": 16888849.0}, {"date": "2014-11-27", "close": 5.74, "volume": 30660827.0}, {"date": "2014-11-28", "close": 5.69, "volume": 32054119.0}, {"date": "2014-12-01", "close": 5.62, "volume": 25034563.0}, {"date": "2014-12-02", "close": 5.67, "volume": 17753561.0}, {"date": "2014-12-03", "close": 5.68, "volume": 18027823.0}, {"date": "2014-12-04", "close": 5.68, "volume": 19701372.0}, {"date": "2014-12-05", "close": 5.67, "volume": 20831477.0}, {"date": "2014-12-08", "close": 5.67, "volume": 20608611.0}, {"date": "2014-12-09", "close": 5.64, "volume": 30956107.0}, {"date": "2014-12-10", "close": 5.62, "volume": 23140274.0}, {"date": "2014-12-11", "close": 5.69, "volume": 26380604.0}, {"date": "2014-12-12", "close": 5.7, "volume": 19737649.0}, {"date": "2014-12-15", "close": 5.74, "volume": 17595307.0}, {"date": "2014-12-16", "close": 5.72, "volume": 30973873.0}, {"date": "2014-12-17", "close": 5.76, "volume": 25855395.0}, {"date": "2014-12-18", "close": 5.82, "volume": 35961204.0}, {"date": "2014-12-19", "close": 5.89, "volume": 71218001.0}, {"date": "2014-12-22", "close": 6.0, "volume": 23820315.0}, {"date": "2014-12-23", "close": 5.96, "volume": 18702960.0}, {"date": "2014-12-24", "close": 5.91, "volume": 13061841.0}, {"date": "2014-12-29", "close": 6.02, "volume": 11645187.0}, {"date": "2014-12-30", "close": 5.98, "volume": 14388784.0}, {"date": "2014-12-31", "close": 5.97, "volume": 4716608.0}, {"date": "2015-01-02", "close": 5.97, "volume": 7289465.0}, {"date": "2015-01-05", "close": 5.98, "volume": 11299156.0}, {"date": "2015-01-06", "close": 5.94, "volume": 19114285.0}, {"date": "2015-01-07", "close": 5.95, "volume": 16098189.0}, {"date": "2015-01-08", "close": 6.02, "volume": 15235066.0}, {"date": "2015-01-09", "close": 6.07, "volume": 16738516.0}, {"date": "2015-01-12", "close": 6.04, "volume": 13439775.0}, {"date": "2015-01-13", "close": 6.11, "volume": 19970342.0}, {"date": "2015-01-14", "close": 6.17, "volume": 27997483.0}, {"date": "2015-01-15", "close": 6.2, "volume": 30907697.0}, {"date": "2015-01-16", "close": 6.22, "volume": 24255570.0}, {"date": "2015-01-19", "close": 6.17, "volume": 21977705.0}, {"date": "2015-01-20", "close": 6.19, "volume": 28940250.0}, {"date": "2015-01-21", "close": 6.27, "volume": 15863849.0}, {"date": "2015-01-22", "close": 6.27, "volume": 14862387.0}, {"date": "2015-01-23", "close": 6.34, "volume": 20155094.0}, {"date": "2015-01-27", "close": 6.44, "volume": 26807433.0}, {"date": "2015-01-28", "close": 6.49, "volume": 25854541.0}, {"date": "2015-01-29", "close": 6.47, "volume": 17592678.0}, {"date": "2015-01-30", "close": 6.5, "volume": 48983774.0}, {"date": "2015-02-02", "close": 6.53, "volume": 24913877.0}, {"date": "2015-02-03", "close": 6.67, "volume": 32036284.0}, {"date": "2015-02-04", "close": 6.6, "volume": 38541589.0}, {"date": "2015-02-05", "close": 6.67, "volume": 26474125.0}, {"date": "2015-02-06", "close": 6.59, "volume": 26430234.0}, {"date": "2015-02-09", "close": 6.51, "volume": 30269386.0}, {"date": "2015-02-10", "close": 6.51, "volume": 33699576.0}, {"date": "2015-02-11", "close": 6.49, "volume": 22497018.0}, {"date": "2015-02-12", "close": 6.45, "volume": 41497500.0}, {"date": "2015-02-13", "close": 6.59, "volume": 28604503.0}, {"date": "2015-02-16", "close": 6.58, "volume": 19313630.0}, {"date": "2015-02-17", "close": 6.58, "volume": 16873003.0}, {"date": "2015-02-18", "close": 6.63, "volume": 22020551.0}, {"date": "2015-02-19", "close": 6.61, "volume": 24334653.0}, {"date": "2015-02-20", "close": 6.61, "volume": 22102842.0}, {"date": "2015-02-23", "close": 6.63, "volume": 16988416.0}, {"date": "2015-02-24", "close": 6.59, "volume": 28336545.0}, {"date": "2015-02-25", "close": 6.46, "volume": 70782131.0}, {"date": "2015-02-26", "close": 6.31, "volume": 40890110.0}, {"date": "2015-02-27", "close": 6.37, "volume": 53485499.0}, {"date": "2015-03-02", "close": 6.42, "volume": 22014737.0}, {"date": "2015-03-03", "close": 6.38, "volume": 27147070.0}, {"date": "2015-03-04", "close": 6.32, "volume": 18671122.0}, {"date": "2015-03-05", "close": 6.32, "volume": 24344818.0}, {"date": "2015-03-06", "close": 6.28, "volume": 20278986.0}, {"date": "2015-03-09", "close": 6.14, "volume": 29130495.0}, {"date": "2015-03-10", "close": 6.2, "volume": 23386390.0}, {"date": "2015-03-11", "close": 6.22, "volume": 23877726.0}, {"date": "2015-03-12", "close": 6.29, "volume": 25412956.0}, {"date": "2015-03-13", "close": 6.2, "volume": 20784051.0}, {"date": "2015-03-16", "close": 6.14, "volume": 28043199.0}, {"date": "2015-03-17", "close": 6.25, "volume": 19605436.0}, {"date": "2015-03-18", "close": 6.3, "volume": 29518242.0}, {"date": "2015-03-19", "close": 6.41, "volume": 40040472.0}, {"date": "2015-03-20", "close": 6.37, "volume": 24295958.0}, {"date": "2015-03-23", "close": 6.35, "volume": 16424872.0}, {"date": "2015-03-24", "close": 6.38, "volume": 12376292.0}, {"date": "2015-03-25", "close": 6.37, "volume": 18387783.0}, {"date": "2015-03-26", "close": 6.3, "volume": 29533521.0}, {"date": "2015-03-27", "close": 6.38, "volume": 39825665.0}, {"date": "2015-03-30", "close": 6.29, "volume": 16198404.0}, {"date": "2015-03-31", "close": 6.31, "volume": 21663931.0}, {"date": "2015-04-01", "close": 6.33, "volume": 21878951.0}, {"date": "2015-04-02", "close": 6.32, "volume": 14752806.0}, {"date": "2015-04-07", "close": 6.33, "volume": 24316689.0}, {"date": "2015-04-08", "close": 6.32, "volume": 17077887.0}, {"date": "2015-04-09", "close": 6.27, "volume": 16491355.0}, {"date": "2015-04-10", "close": 6.28, "volume": 16597840.0}, {"date": "2015-04-13", "close": 6.32, "volume": 15230582.0}, {"date": "2015-04-14", "close": 6.28, "volume": 17470071.0}, {"date": "2015-04-15", "close": 6.19, "volume": 23243113.0}, {"date": "2015-04-16", "close": 6.23, "volume": 24860855.0}, {"date": "2015-04-17", "close": 6.14, "volume": 32516887.0}, {"date": "2015-04-20", "close": 6.17, "volume": 22704424.0}, {"date": "2015-04-21", "close": 6.19, "volume": 21906632.0}, {"date": "2015-04-22", "close": 6.25, "volume": 28506752.0}, {"date": "2015-04-23", "close": 6.26, "volume": 18721267.0}, {"date": "2015-04-24", "close": 6.32, "volume": 36102357.0}, {"date": "2015-04-27", "close": 6.39, "volume": 17857517.0}, {"date": "2015-04-28", "close": 6.37, "volume": 18398486.0}, {"date": "2015-04-29", "close": 6.32, "volume": 21641544.0}, {"date": "2015-04-30", "close": 6.23, "volume": 30459665.0}, {"date": "2015-05-01", "close": 6.24, "volume": 24042647.0}, {"date": "2015-05-04", "close": 6.31, "volume": 19397669.0}, {"date": "2015-05-05", "close": 6.38, "volume": 40779898.0}, {"date": "2015-05-06", "close": 6.23, "volume": 30165317.0}, {"date": "2015-05-07", "close": 6.15, "volume": 38855419.0}, {"date": "2015-05-08", "close": 6.17, "volume": 20805096.0}, {"date": "2015-05-11", "close": 6.05, "volume": 44261867.0}, {"date": "2015-05-12", "close": 6.11, "volume": 48933430.0}, {"date": "2015-05-13", "close": 6.15, "volume": 20128583.0}, {"date": "2015-05-14", "close": 6.15, "volume": 19671086.0}, {"date": "2015-05-15", "close": 6.2, "volume": 19960126.0}, {"date": "2015-05-18", "close": 6.18, "volume": 16632989.0}, {"date": "2015-05-19", "close": 6.13, "volume": 23026077.0}, {"date": "2015-05-20", "close": 6.13, "volume": 34934211.0}, {"date": "2015-05-21", "close": 6.18, "volume": 32397479.0}, {"date": "2015-05-22", "close": 6.2, "volume": 16063008.0}, {"date": "2015-05-25", "close": 6.28, "volume": 18925886.0}, {"date": "2015-05-26", "close": 6.29, "volume": 8934381.0}, {"date": "2015-05-27", "close": 6.21, "volume": 14464204.0}, {"date": "2015-05-28", "close": 6.15, "volume": 18710181.0}, {"date": "2015-05-29", "close": 6.22, "volume": 32324036.0}, {"date": "2015-06-01", "close": 6.2, "volume": 13364215.0}, {"date": "2015-06-02", "close": 6.14, "volume": 17146788.0}, {"date": "2015-06-03", "close": 6.09, "volume": 21986463.0}, {"date": "2015-06-04", "close": 6.0, "volume": 26108721.0}, {"date": "2015-06-05", "close": 6.01, "volume": 16916290.0}, {"date": "2015-06-09", "close": 6.02, "volume": 18958737.0}, {"date": "2015-06-10", "close": 5.96, "volume": 21175301.0}, {"date": "2015-06-11", "close": 6.04, "volume": 13698894.0}, {"date": "2015-06-12", "close": 6.03, "volume": 14526634.0}, {"date": "2015-06-15", "close": 5.99, "volume": 18899718.0}, {"date": "2015-06-16", "close": 6.03, "volume": 19631658.0}, {"date": "2015-06-17", "close": 6.12, "volume": 27645011.0}, {"date": "2015-06-18", "close": 6.09, "volume": 50574561.0}, {"date": "2015-06-19", "close": 6.13, "volume": 29484052.0}, {"date": "2015-06-22", "close": 6.18, "volume": 16999907.0}, {"date": "2015-06-23", "close": 6.28, "volume": 26502377.0}, {"date": "2015-06-24", "close": 6.34, "volume": 22569841.0}, {"date": "2015-06-25", "close": 6.29, "volume": 22751782.0}, {"date": "2015-06-26", "close": 6.2, "volume": 36964747.0}, {"date": "2015-06-29", "close": 6.07, "volume": 28558104.0}, {"date": "2015-06-30", "close": 6.14, "volume": 39617703.0}, {"date": "2015-07-01", "close": 6.15, "volume": 27345110.0}, {"date": "2015-07-02", "close": 6.19, "volume": 23113373.0}, {"date": "2015-07-03", "close": 6.13, "volume": 23532072.0}, {"date": "2015-07-06", "close": 6.12, "volume": 20181959.0}, {"date": "2015-07-07", "close": 6.27, "volume": 29104644.0}, {"date": "2015-07-08", "close": 6.16, "volume": 25886260.0}, {"date": "2015-07-09", "close": 6.18, "volume": 24056550.0}, {"date": "2015-07-10", "close": 6.21, "volume": 14638093.0}, {"date": "2015-07-13", "close": 6.23, "volume": 17304380.0}, {"date": "2015-07-14", "close": 6.32, "volume": 20682483.0}, {"date": "2015-07-15", "close": 6.38, "volume": 20270918.0}, {"date": "2015-07-16", "close": 6.46, "volume": 24621024.0}, {"date": "2015-07-17", "close": 6.42, "volume": 13984110.0}, {"date": "2015-07-20", "close": 6.42, "volume": 9848961.0}, {"date": "2015-07-21", "close": 6.43, "volume": 14812598.0}, {"date": "2015-07-22", "close": 6.34, "volume": 17752614.0}, {"date": "2015-07-23", "close": 6.35, "volume": 16719107.0}, {"date": "2015-07-24", "close": 6.36, "volume": 13953804.0}, {"date": "2015-07-27", "close": 6.39, "volume": 13360966.0}, {"date": "2015-07-28", "close": 6.39, "volume": 22455237.0}, {"date": "2015-07-29", "close": 6.41, "volume": 15954891.0}, {"date": "2015-07-30", "close": 6.45, "volume": 15329483.0}, {"date": "2015-07-31", "close": 6.49, "volume": 28446082.0}, {"date": "2015-08-03", "close": 6.44, "volume": 10216612.0}, {"date": "2015-08-04", "close": 6.5, "volume": 23478401.0}, {"date": "2015-08-05", "close": 6.43, "volume": 18086099.0}, {"date": "2015-08-06", "close": 6.4, "volume": 16889214.0}, {"date": "2015-08-07", "close": 6.29, "volume": 22350778.0}, {"date": "2015-08-10", "close": 6.33, "volume": 18361071.0}, {"date": "2015-08-11", "close": 6.31, "volume": 20116374.0}, {"date": "2015-08-12", "close": 6.24, "volume": 25009508.0}, {"date": "2015-08-13", "close": 6.1, "volume": 54869869.0}, {"date": "2015-08-14", "close": 6.08, "volume": 29717598.0}, {"date": "2015-08-17", "close": 6.09, "volume": 25880848.0}, {"date": "2015-08-18", "close": 6.12, "volume": 40041720.0}, {"date": "2015-08-19", "close": 6.21, "volume": 28986223.0}, {"date": "2015-08-20", "close": 6.12, "volume": 28818262.0}, {"date": "2015-08-21", "close": 6.07, "volume": 45262230.0}, {"date": "2015-08-24", "close": 5.88, "volume": 62434018.0}, {"date": "2015-08-25", "close": 5.83, "volume": 65987158.0}, {"date": "2015-08-26", "close": 5.86, "volume": 58772075.0}, {"date": "2015-08-27", "close": 5.9, "volume": 35501172.0}, {"date": "2015-08-28", "close": 5.82, "volume": 42382882.0}, {"date": "2015-08-31", "close": 5.77, "volume": 31037045.0}, {"date": "2015-09-01", "close": 5.66, "volume": 30570153.0}, {"date": "2015-09-02", "close": 5.65, "volume": 44253341.0}, {"date": "2015-09-03", "close": 5.56, "volume": 24730860.0}, {"date": "2015-09-04", "close": 5.61, "volume": 35792305.0}, {"date": "2015-09-07", "close": 5.6, "volume": 25779546.0}, {"date": "2015-09-08", "close": 5.68, "volume": 39003649.0}, {"date": "2015-09-09", "close": 5.79, "volume": 31624769.0}, {"date": "2015-09-10", "close": 5.62, "volume": 29761436.0}, {"date": "2015-09-11", "close": 5.55, "volume": 27378793.0}, {"date": "2015-09-14", "close": 5.54, "volume": 22908813.0}, {"date": "2015-09-15", "close": 5.48, "volume": 23282491.0}, {"date": "2015-09-16", "close": 5.58, "volume": 34415918.0}, {"date": "2015-09-17", "close": 5.59, "volume": 33297486.0}, {"date": "2015-09-18", "close": 5.65, "volume": 32349932.0}, {"date": "2015-09-21", "close": 5.56, "volume": 25758707.0}, {"date": "2015-09-22", "close": 5.67, "volume": 26659838.0}, {"date": "2015-09-23", "close": 5.62, "volume": 31948771.0}, {"date": "2015-09-24", "close": 5.72, "volume": 27139585.0}, {"date": "2015-09-25", "close": 5.67, "volume": 25996766.0}, {"date": "2015-09-28", "close": 5.74, "volume": 14670106.0}, {"date": "2015-09-29", "close": 5.49, "volume": 38939667.0}, {"date": "2015-09-30", "close": 5.61, "volume": 31691191.0}, {"date": "2015-10-01", "close": 5.71, "volume": 26686688.0}, {"date": "2015-10-02", "close": 5.62, "volume": 23984076.0}, {"date": "2015-10-05", "close": 5.73, "volume": 11560807.0}, {"date": "2015-10-06", "close": 5.7, "volume": 17033667.0}, {"date": "2015-10-07", "close": 5.66, "volume": 23459097.0}, {"date": "2015-10-08", "close": 5.6, "volume": 24640911.0}, {"date": "2015-10-09", "close": 5.64, "volume": 28601306.0}, {"date": "2015-10-12", "close": 5.58, "volume": 30039497.0}, {"date": "2015-10-13", "close": 5.53, "volume": 24174701.0}, {"date": "2015-10-14", "close": 5.49, "volume": 23897048.0}, {"date": "2015-10-15", "close": 5.44, "volume": 27219089.0}, {"date": "2015-10-16", "close": 5.44, "volume": 26727772.0}, {"date": "2015-10-19", "close": 5.3, "volume": 55875548.0}, {"date": "2015-10-20", "close": 5.45, "volume": 47107653.0}, {"date": "2015-10-21", "close": 5.47, "volume": 25157989.0}, {"date": "2015-10-22", "close": 5.49, "volume": 28824838.0}, {"date": "2015-10-23", "close": 5.58, "volume": 40691880.0}, {"date": "2015-10-26", "close": 5.51, "volume": 41042756.0}, {"date": "2015-10-27", "close": 5.52, "volume": 42707536.0}, {"date": "2015-10-28", "close": 5.58, "volume": 26657005.0}, {"date": "2015-10-29", "close": 5.5, "volume": 31716485.0}, {"date": "2015-10-30", "close": 5.4, "volume": 41060431.0}, {"date": "2015-11-02", "close": 5.3, "volume": 27263546.0}, {"date": "2015-11-03", "close": 5.4, "volume": 30609737.0}, {"date": "2015-11-04", "close": 5.33, "volume": 26942825.0}, {"date": "2015-11-05", "close": 5.32, "volume": 21874566.0}, {"date": "2015-11-06", "close": 5.31, "volume": 27910785.0}, {"date": "2015-11-09", "close": 5.22, "volume": 36473349.0}, {"date": "2015-11-10", "close": 5.24, "volume": 35065616.0}, {"date": "2015-11-11", "close": 5.29, "volume": 22525530.0}, {"date": "2015-11-12", "close": 5.25, "volume": 19776312.0}, {"date": "2015-11-13", "close": 5.14, "volume": 33921719.0}, {"date": "2015-11-16", "close": 5.16, "volume": 32002481.0}, {"date": "2015-11-17", "close": 5.29, "volume": 39576993.0}, {"date": "2015-11-18", "close": 5.34, "volume": 23369914.0}, {"date": "2015-11-19", "close": 5.43, "volume": 32234590.0}, {"date": "2015-11-20", "close": 5.41, "volume": 22058044.0}, {"date": "2015-11-23", "close": 5.46, "volume": 18577799.0}, {"date": "2015-11-24", "close": 5.42, "volume": 21468094.0}, {"date": "2015-11-25", "close": 5.36, "volume": 25221029.0}, {"date": "2015-11-26", "close": 5.41, "volume": 17535276.0}, {"date": "2015-11-27", "close": 5.4, "volume": 23650652.0}, {"date": "2015-11-30", "close": 5.36, "volume": 22647307.0}, {"date": "2015-12-01", "close": 5.49, "volume": 33249411.0}, {"date": "2015-12-02", "close": 5.52, "volume": 26973069.0}, {"date": "2015-12-03", "close": 5.51, "volume": 26354897.0}, {"date": "2015-12-04", "close": 5.41, "volume": 30238577.0}, {"date": "2015-12-07", "close": 5.32, "volume": 32062894.0}, {"date": "2015-12-08", "close": 5.36, "volume": 30510846.0}, {"date": "2015-12-09", "close": 5.31, "volume": 30527712.0}, {"date": "2015-12-10", "close": 5.25, "volume": 30515833.0}, {"date": "2015-12-11", "close": 5.2, "volume": 26873511.0}, {"date": "2015-12-14", "close": 5.17, "volume": 27845928.0}, {"date": "2015-12-15", "close": 5.23, "volume": 19810244.0}, {"date": "2015-12-16", "close": 5.33, "volume": 26603490.0}, {"date": "2015-12-17", "close": 5.44, "volume": 43725369.0}, {"date": "2015-12-18", "close": 5.48, "volume": 37567841.0}, {"date": "2015-12-21", "close": 5.44, "volume": 14702866.0}, {"date": "2015-12-22", "close": 5.43, "volume": 16455126.0}, {"date": "2015-12-23", "close": 5.42, "volume": 11662025.0}, {"date": "2015-12-24", "close": 5.46, "volume": 5309705.0}, {"date": "2015-12-29", "close": 5.53, "volume": 14908907.0}, {"date": "2015-12-30", "close": 5.61, "volume": 18237518.0}, {"date": "2015-12-31", "close": 5.61, "volume": 15555121.0}, {"date": "2016-01-04", "close": 5.58, "volume": 11731048.0}, {"date": "2016-01-05", "close": 5.46, "volume": 18323402.0}, {"date": "2016-01-06", "close": 5.4, "volume": 25543812.0}, {"date": "2016-01-07", "close": 5.32, "volume": 20259788.0}, {"date": "2016-01-08", "close": 5.3, "volume": 37119195.0}, {"date": "2016-01-11", "close": 5.31, "volume": 27236332.0}, {"date": "2016-01-12", "close": 5.37, "volume": 19591226.0}, {"date": "2016-01-13", "close": 5.43, "volume": 16780158.0}, {"date": "2016-01-14", "close": 5.37, "volume": 18050314.0}, {"date": "2016-01-15", "close": 5.33, "volume": 26544729.0}, {"date": "2016-01-18", "close": 5.38, "volume": 18206068.0}, {"date": "2016-01-19", "close": 5.36, "volume": 20358588.0}, {"date": "2016-01-20", "close": 5.38, "volume": 27476134.0}, {"date": "2016-01-21", "close": 5.52, "volume": 32481931.0}, {"date": "2016-01-22", "close": 5.54, "volume": 22138943.0}, {"date": "2016-01-25", "close": 5.58, "volume": 18338054.0}, {"date": "2016-01-27", "close": 5.53, "volume": 21306266.0}, {"date": "2016-01-28", "close": 5.59, "volume": 28126664.0}, {"date": "2016-01-29", "close": 5.63, "volume": 27231036.0}, {"date": "2016-02-01", "close": 5.67, "volume": 26854728.0}, {"date": "2016-02-02", "close": 5.61, "volume": 29184377.0}, {"date": "2016-02-03", "close": 5.55, "volume": 24898176.0}, {"date": "2016-02-04", "close": 5.63, "volume": 25179101.0}, {"date": "2016-02-05", "close": 5.65, "volume": 19615300.0}, {"date": "2016-02-08", "close": 5.67, "volume": 14755805.0}, {"date": "2016-02-09", "close": 5.61, "volume": 37925908.0}, {"date": "2016-02-10", "close": 5.43, "volume": 42466778.0}, {"date": "2016-02-11", "close": 5.53, "volume": 21479670.0}, {"date": "2016-02-12", "close": 5.57, "volume": 31315223.0}, {"date": "2016-02-15", "close": 5.44, "volume": 35332372.0}, {"date": "2016-02-16", "close": 5.42, "volume": 32467260.0}, {"date": "2016-02-17", "close": 5.37, "volume": 25373300.0}, {"date": "2016-02-18", "close": 5.4, "volume": 36113237.0}, {"date": "2016-02-19", "close": 5.28, "volume": 37630319.0}, {"date": "2016-02-22", "close": 5.28, "volume": 36367804.0}, {"date": "2016-02-23", "close": 5.17, "volume": 39627572.0}, {"date": "2016-02-24", "close": 5.16, "volume": 29425346.0}, {"date": "2016-02-25", "close": 5.21, "volume": 31684320.0}, {"date": "2016-02-26", "close": 5.27, "volume": 32813821.0}, {"date": "2016-02-29", "close": 5.25, "volume": 40461351.0}, {"date": "2016-03-01", "close": 5.0, "volume": 45379340.0}, {"date": "2016-03-02", "close": 5.09, "volume": 43419552.0}, {"date": "2016-03-03", "close": 5.07, "volume": 30986101.0}, {"date": "2016-03-04", "close": 5.13, "volume": 23110694.0}, {"date": "2016-03-07", "close": 5.13, "volume": 29291036.0}, {"date": "2016-03-08", "close": 5.1, "volume": 27441581.0}, {"date": "2016-03-09", "close": 5.16, "volume": 35533978.0}, {"date": "2016-03-10", "close": 5.19, "volume": 26040785.0}, {"date": "2016-03-11", "close": 5.16, "volume": 19757816.0}, {"date": "2016-03-14", "close": 5.28, "volume": 28900955.0}, {"date": "2016-03-15", "close": 5.29, "volume": 33938007.0}, {"date": "2016-03-16", "close": 5.3, "volume": 17338647.0}, {"date": "2016-03-17", "close": 5.26, "volume": 29631460.0}, {"date": "2016-03-18", "close": 5.22, "volume": 28188954.0}, {"date": "2016-03-21", "close": 5.19, "volume": 19248891.0}, {"date": "2016-03-22", "close": 5.26, "volume": 23879850.0}, {"date": "2016-03-23", "close": 5.24, "volume": 18160460.0}, {"date": "2016-03-24", "close": 5.25, "volume": 41463358.0}, {"date": "2016-03-29", "close": 5.24, "volume": 19528626.0}, {"date": "2016-03-30", "close": 5.22, "volume": 21212063.0}, {"date": "2016-03-31", "close": 5.33, "volume": 26013285.0}, {"date": "2016-04-01", "close": 5.26, "volume": 18223933.0}, {"date": "2016-04-04", "close": 5.26, "volume": 14831066.0}, {"date": "2016-04-05", "close": 5.26, "volume": 26014152.0}, {"date": "2016-04-06", "close": 5.22, "volume": 20186062.0}, {"date": "2016-04-07", "close": 5.18, "volume": 21982834.0}, {"date": "2016-04-08", "close": 5.16, "volume": 10150955.0}, {"date": "2016-04-11", "close": 5.15, "volume": 16995978.0}, {"date": "2016-04-12", "close": 5.16, "volume": 17792171.0}, {"date": "2016-04-13", "close": 5.16, "volume": 18529785.0}, {"date": "2016-04-14", "close": 5.16, "volume": 16749002.0}, {"date": "2016-04-15", "close": 5.24, "volume": 27264094.0}, {"date": "2016-04-18", "close": 5.33, "volume": 30551094.0}, {"date": "2016-04-19", "close": 5.39, "volume": 25325789.0}, {"date": "2016-04-20", "close": 5.42, "volume": 21778212.0}, {"date": "2016-04-21", "close": 5.42, "volume": 21260421.0}, {"date": "2016-04-22", "close": 5.4, "volume": 15456854.0}, {"date": "2016-04-26", "close": 5.42, "volume": 22400340.0}, {"date": "2016-04-27", "close": 5.38, "volume": 20917633.0}, {"date": "2016-04-28", "close": 5.38, "volume": 23637047.0}, {"date": "2016-04-29", "close": 5.36, "volume": 28179511.0}, {"date": "2016-05-02", "close": 5.51, "volume": 26426996.0}, {"date": "2016-05-03", "close": 5.64, "volume": 42219945.0}, {"date": "2016-05-04", "close": 5.62, "volume": 25193328.0}, {"date": "2016-05-05", "close": 5.56, "volume": 20145961.0}, {"date": "2016-05-06", "close": 5.6, "volume": 20864922.0}, {"date": "2016-05-09", "close": 5.63, "volume": 15139118.0}, {"date": "2016-05-10", "close": 5.68, "volume": 22476170.0}, {"date": "2016-05-11", "close": 5.71, "volume": 23028389.0}, {"date": "2016-05-12", "close": 5.76, "volume": 18932218.0}, {"date": "2016-05-13", "close": 5.68, "volume": 22778589.0}, {"date": "2016-05-16", "close": 5.71, "volume": 17617424.0}, {"date": "2016-05-17", "close": 5.78, "volume": 21002595.0}, {"date": "2016-05-18", "close": 5.72, "volume": 24998639.0}, {"date": "2016-05-19", "close": 5.64, "volume": 27512456.0}, {"date": "2016-05-20", "close": 5.66, "volume": 15583254.0}, {"date": "2016-05-23", "close": 5.66, "volume": 15652530.0}, {"date": "2016-05-24", "close": 5.59, "volume": 15725288.0}, {"date": "2016-05-25", "close": 5.69, "volume": 23210501.0}, {"date": "2016-05-26", "close": 5.66, "volume": 22750667.0}, {"date": "2016-05-27", "close": 5.67, "volume": 23686595.0}, {"date": "2016-05-30", "close": 5.67, "volume": 13999169.0}, {"date": "2016-05-31", "close": 5.59, "volume": 25608481.0}, {"date": "2016-06-01", "close": 5.52, "volume": 20435434.0}, {"date": "2016-06-02", "close": 5.53, "volume": 18543687.0}, {"date": "2016-06-03", "close": 5.59, "volume": 18766704.0}, {"date": "2016-06-06", "close": 5.58, "volume": 18381193.0}, {"date": "2016-06-07", "close": 5.57, "volume": 13925004.0}, {"date": "2016-06-08", "close": 5.51, "volume": 21377403.0}, {"date": "2016-06-09", "close": 5.47, "volume": 25175154.0}, {"date": "2016-06-10", "close": 5.46, "volume": 19083914.0}, {"date": "2016-06-14", "close": 5.35, "volume": 24898867.0}, {"date": "2016-06-15", "close": 5.28, "volume": 33085578.0}, {"date": "2016-06-16", "close": 5.34, "volume": 39169042.0}, {"date": "2016-06-17", "close": 5.31, "volume": 24074117.0}, {"date": "2016-06-20", "close": 5.37, "volume": 16749416.0}, {"date": "2016-06-21", "close": 5.35, "volume": 32374167.0}, {"date": "2016-06-22", "close": 5.38, "volume": 16990262.0}, {"date": "2016-06-23", "close": 5.34, "volume": 28169838.0}, {"date": "2016-06-24", "close": 5.35, "volume": 55041633.0}, {"date": "2016-06-27", "close": 5.47, "volume": 37974985.0}, {"date": "2016-06-28", "close": 5.41, "volume": 74584425.0}, {"date": "2016-06-29", "close": 5.48, "volume": 35014955.0}, {"date": "2016-06-30", "close": 5.56, "volume": 30880091.0}, {"date": "2016-07-01", "close": 5.58, "volume": 18547277.0}, {"date": "2016-07-04", "close": 5.57, "volume": 15940650.0}, {"date": "2016-07-05", "close": 5.51, "volume": 17220493.0}, {"date": "2016-07-06", "close": 5.55, "volume": 23600269.0}, {"date": "2016-07-07", "close": 5.58, "volume": 14092168.0}, {"date": "2016-07-08", "close": 5.59, "volume": 11982971.0}, {"date": "2016-07-11", "close": 5.67, "volume": 15896243.0}, {"date": "2016-07-12", "close": 5.67, "volume": 13851048.0}, {"date": "2016-07-13", "close": 5.68, "volume": 18528590.0}, {"date": "2016-07-14", "close": 5.75, "volume": 28688001.0}, {"date": "2016-07-15", "close": 5.75, "volume": 16844073.0}, {"date": "2016-07-18", "close": 5.78, "volume": 13499050.0}, {"date": "2016-07-19", "close": 5.78, "volume": 14847779.0}, {"date": "2016-07-20", "close": 5.83, "volume": 21411280.0}, {"date": "2016-07-21", "close": 5.83, "volume": 21318847.0}, {"date": "2016-07-22", "close": 5.8, "volume": 12297688.0}, {"date": "2016-07-25", "close": 5.82, "volume": 13813875.0}, {"date": "2016-07-26", "close": 5.77, "volume": 22154437.0}, {"date": "2016-07-27", "close": 5.73, "volume": 22937500.0}, {"date": "2016-07-28", "close": 5.74, "volume": 22005638.0}, {"date": "2016-07-29", "close": 5.77, "volume": 31127138.0}, {"date": "2016-08-01", "close": 5.73, "volume": 17611968.0}, {"date": "2016-08-02", "close": 5.73, "volume": 21958643.0}, {"date": "2016-08-03", "close": 5.7, "volume": 18089920.0}, {"date": "2016-08-04", "close": 5.7, "volume": 16499959.0}, {"date": "2016-08-05", "close": 5.66, "volume": 19019115.0}, {"date": "2016-08-08", "close": 5.61, "volume": 24193279.0}, {"date": "2016-08-09", "close": 5.65, "volume": 20066691.0}, {"date": "2016-08-10", "close": 5.6, "volume": 28477598.0}, {"date": "2016-08-11", "close": 5.51, "volume": 67978309.0}, {"date": "2016-08-12", "close": 5.45, "volume": 67320061.0}, {"date": "2016-08-15", "close": 5.49, "volume": 53412011.0}, {"date": "2016-08-16", "close": 5.43, "volume": 40310822.0}, {"date": "2016-08-17", "close": 5.44, "volume": 81932820.0}, {"date": "2016-08-18", "close": 5.41, "volume": 35396666.0}, {"date": "2016-08-19", "close": 5.48, "volume": 28439474.0}, {"date": "2016-08-22", "close": 5.45, "volume": 19552929.0}, {"date": "2016-08-23", "close": 5.49, "volume": 32049979.0}, {"date": "2016-08-24", "close": 5.3, "volume": 30199014.0}, {"date": "2016-08-25", "close": 5.25, "volume": 28133617.0}, {"date": "2016-08-26", "close": 5.3, "volume": 23314205.0}, {"date": "2016-08-29", "close": 5.33, "volume": 23590444.0}, {"date": "2016-08-30", "close": 5.29, "volume": 26682475.0}, {"date": "2016-08-31", "close": 5.26, "volume": 18455429.0}, {"date": "2016-09-01", "close": 5.23, "volume": 16415990.0}, {"date": "2016-09-02", "close": 5.12, "volume": 39207156.0}, {"date": "2016-09-05", "close": 5.15, "volume": 34209014.0}, {"date": "2016-09-06", "close": 5.12, "volume": 21152441.0}, {"date": "2016-09-07", "close": 5.14, "volume": 22132860.0}, {"date": "2016-09-08", "close": 5.11, "volume": 21222563.0}, {"date": "2016-09-09", "close": 5.06, "volume": 20634769.0}, {"date": "2016-09-12", "close": 4.99, "volume": 37794700.0}, {"date": "2016-09-13", "close": 4.94, "volume": 41814858.0}, {"date": "2016-09-14", "close": 5.07, "volume": 53424765.0}, {"date": "2016-09-15", "close": 5.02, "volume": 28724409.0}, {"date": "2016-09-16", "close": 5.1, "volume": 32158953.0}, {"date": "2016-09-19", "close": 5.085, "volume": 3992049.0}, {"date": "2016-09-20", "close": 5.01, "volume": 31886333.0}, {"date": "2016-09-21", "close": 5.05, "volume": 25205641.0}, {"date": "2016-09-22", "close": 5.09, "volume": 16354073.0}, {"date": "2016-09-23", "close": 5.19, "volume": 30498716.0}, {"date": "2016-09-26", "close": 5.19, "volume": 22472243.0}, {"date": "2016-09-27", "close": 5.11, "volume": 35013172.0}, {"date": "2016-09-28", "close": 5.1, "volume": 24950163.0}, {"date": "2016-09-29", "close": 5.15, "volume": 17242490.0}, {"date": "2016-09-30", "close": 5.18, "volume": 29369579.0}, {"date": "2016-10-03", "close": 5.2, "volume": 23268224.0}, {"date": "2016-10-04", "close": 5.2, "volume": 35140066.0}, {"date": "2016-10-05", "close": 5.15, "volume": 33132583.0}, {"date": "2016-10-06", "close": 5.06, "volume": 37724797.0}, {"date": "2016-10-07", "close": 5.01, "volume": 43971640.0}, {"date": "2016-10-10", "close": 5.07, "volume": 64343222.0}, {"date": "2016-10-11", "close": 5.05, "volume": 54257627.0}, {"date": "2016-10-12", "close": 5.1, "volume": 35129971.0}, {"date": "2016-10-13", "close": 5.06, "volume": 27648685.0}, {"date": "2016-10-14", "close": 5.08, "volume": 14283509.0}, {"date": "2016-10-17", "close": 5.03, "volume": 23473282.0}, {"date": "2016-10-18", "close": 5.03, "volume": 23068589.0}, {"date": "2016-10-19", "close": 5.09, "volume": 24489148.0}, {"date": "2016-10-20", "close": 5.06, "volume": 17081329.0}, {"date": "2016-10-21", "close": 5.04, "volume": 19176837.0}, {"date": "2016-10-24", "close": 5.05, "volume": 15069461.0}, {"date": "2016-10-25", "close": 5.05, "volume": 12154741.0}, {"date": "2016-10-26", "close": 5.0, "volume": 27627556.0}, {"date": "2016-10-27", "close": 4.98, "volume": 25553553.0}, {"date": "2016-10-28", "close": 4.95, "volume": 27395346.0}, {"date": "2016-10-31", "close": 4.98, "volume": 23011717.0}, {"date": "2016-11-01", "close": 4.92, "volume": 17400756.0}, {"date": "2016-11-02", "close": 4.9, "volume": 29825595.0}, {"date": "2016-11-03", "close": 4.9, "volume": 18868969.0}, {"date": "2016-11-04", "close": 4.9, "volume": 17486490.0}, {"date": "2016-11-07", "close": 4.93, "volume": 18794776.0}, {"date": "2016-11-08", "close": 4.9, "volume": 20777380.0}, {"date": "2016-11-09", "close": 4.84, "volume": 37027094.0}, {"date": "2016-11-10", "close": 4.85, "volume": 39606863.0}, {"date": "2016-11-11", "close": 4.72, "volume": 46773886.0}, {"date": "2016-11-14", "close": 4.78, "volume": 28484651.0}, {"date": "2016-11-15", "close": 4.71, "volume": 34427880.0}, {"date": "2016-11-16", "close": 4.72, "volume": 24591517.0}, {"date": "2016-11-17", "close": 4.84, "volume": 42158046.0}, {"date": "2016-11-18", "close": 4.93, "volume": 36303534.0}, {"date": "2016-11-21", "close": 4.88, "volume": 22031063.0}, {"date": "2016-11-22", "close": 4.9, "volume": 18965049.0}, {"date": "2016-11-23", "close": 5.0, "volume": 20126283.0}, {"date": "2016-11-24", "close": 4.98, "volume": 20784007.0}, {"date": "2016-11-25", "close": 5.03, "volume": 24681855.0}, {"date": "2016-11-28", "close": 5.04, "volume": 16640619.0}, {"date": "2016-11-29", "close": 5.04, "volume": 22274825.0}, {"date": "2016-11-30", "close": 5.05, "volume": 30330965.0}, {"date": "2016-12-01", "close": 5.0, "volume": 49101203.0}, {"date": "2016-12-02", "close": 4.95, "volume": 24542941.0}, {"date": "2016-12-05", "close": 4.91, "volume": 20827585.0}, {"date": "2016-12-06", "close": 4.92, "volume": 21328268.0}, {"date": "2016-12-07", "close": 4.96, "volume": 23449263.0}, {"date": "2016-12-08", "close": 4.99, "volume": 25325033.0}, {"date": "2016-12-09", "close": 4.99, "volume": 19897744.0}, {"date": "2016-12-12", "close": 4.95, "volume": 30238866.0}, {"date": "2016-12-13", "close": 4.96, "volume": 24060270.0}, {"date": "2016-12-14", "close": 5.02, "volume": 21823517.0}, {"date": "2016-12-15", "close": 4.94, "volume": 31347702.0}, {"date": "2016-12-16", "close": 4.91, "volume": 35599880.0}, {"date": "2016-12-19", "close": 4.96, "volume": 16970697.0}, {"date": "2016-12-20", "close": 5.01, "volume": 19142760.0}, {"date": "2016-12-21", "close": 5.03, "volume": 16088361.0}, {"date": "2016-12-22", "close": 5.07, "volume": 20608837.0}, {"date": "2016-12-23", "close": 5.04, "volume": 22238993.0}, {"date": "2016-12-28", "close": 5.1, "volume": 11961107.0}, {"date": "2016-12-29", "close": 5.12, "volume": 9459490.0}, {"date": "2016-12-30", "close": 5.1, "volume": 12048800.0}, {"date": "2017-01-03", "close": 5.16, "volume": 17536756.0}, {"date": "2017-01-04", "close": 5.18, "volume": 24678717.0}, {"date": "2017-01-05", "close": 5.22, "volume": 15177327.0}, {"date": "2017-01-06", "close": 5.26, "volume": 26470073.0}, {"date": "2017-01-09", "close": 5.28, "volume": 42477633.0}, {"date": "2017-01-10", "close": 5.23, "volume": 21882885.0}, {"date": "2017-01-11", "close": 5.24, "volume": 45044679.0}, {"date": "2017-01-12", "close": 5.25, "volume": 19986760.0}, {"date": "2017-01-13", "close": 5.22, "volume": 15805669.0}, {"date": "2017-01-16", "close": 5.24, "volume": 13122205.0}, {"date": "2017-01-17", "close": 5.2, "volume": 25130319.0}, {"date": "2017-01-18", "close": 5.17, "volume": 18345854.0}, {"date": "2017-01-19", "close": 5.14, "volume": 13175460.0}, {"date": "2017-01-20", "close": 5.14, "volume": 10324664.0}, {"date": "2017-01-23", "close": 5.12, "volume": 18768764.0}, {"date": "2017-01-24", "close": 5.11, "volume": 21101347.0}, {"date": "2017-01-25", "close": 5.07, "volume": 24359943.0}, {"date": "2017-01-27", "close": 5.11, "volume": 13326813.0}, {"date": "2017-01-30", "close": 5.06, "volume": 20889567.0}, {"date": "2017-01-31", "close": 5.0, "volume": 25055204.0}, {"date": "2017-02-01", "close": 5.07, "volume": 22206745.0}, {"date": "2017-02-02", "close": 5.03, "volume": 32042169.0}, {"date": "2017-02-03", "close": 5.08, "volume": 17522361.0}, {"date": "2017-02-06", "close": 5.12, "volume": 20455810.0}, {"date": "2017-02-07", "close": 5.05, "volume": 17218850.0}, {"date": "2017-02-08", "close": 5.09, "volume": 12309902.0}, {"date": "2017-02-09", "close": 5.13, "volume": 15854686.0}, {"date": "2017-02-10", "close": 5.16, "volume": 15598304.0}, {"date": "2017-02-13", "close": 5.22, "volume": 20279730.0}, {"date": "2017-02-14", "close": 5.17, "volume": 16610179.0}, {"date": "2017-02-15", "close": 5.19, "volume": 26642007.0}, {"date": "2017-02-16", "close": 4.85, "volume": 118127179.0}, {"date": "2017-02-17", "close": 4.84, "volume": 66659488.0}, {"date": "2017-02-20", "close": 4.84, "volume": 35918844.0}, {"date": "2017-02-21", "close": 4.83, "volume": 28825168.0}, {"date": "2017-02-22", "close": 4.85, "volume": 32541035.0}, {"date": "2017-02-23", "close": 4.82, "volume": 27414512.0}, {"date": "2017-02-24", "close": 4.81, "volume": 31497544.0}, {"date": "2017-02-27", "close": 4.82, "volume": 26995436.0}, {"date": "2017-02-28", "close": 4.82, "volume": 39239424.0}, {"date": "2017-03-01", "close": 4.64, "volume": 46220059.0}, {"date": "2017-03-02", "close": 4.57, "volume": 57246216.0}, {"date": "2017-03-03", "close": 4.59, "volume": 33263713.0}, {"date": "2017-03-06", "close": 4.64, "volume": 26161925.0}, {"date": "2017-03-07", "close": 4.64, "volume": 39297166.0}, {"date": "2017-03-08", "close": 4.67, "volume": 19845571.0}, {"date": "2017-03-09", "close": 4.63, "volume": 23080570.0}, {"date": "2017-03-10", "close": 4.64, "volume": 24936593.0}, {"date": "2017-03-13", "close": 4.65, "volume": 20039727.0}, {"date": "2017-03-14", "close": 4.66, "volume": 21238741.0}, {"date": "2017-03-15", "close": 4.69, "volume": 19929735.0}, {"date": "2017-03-16", "close": 4.75, "volume": 39679642.0}, {"date": "2017-03-17", "close": 4.76, "volume": 36378291.0}, {"date": "2017-03-20", "close": 4.66, "volume": 27754586.0}, {"date": "2017-03-21", "close": 4.61, "volume": 29300656.0}, {"date": "2017-03-22", "close": 4.55, "volume": 32600746.0}, {"date": "2017-03-23", "close": 4.52, "volume": 44802220.0}, {"date": "2017-03-24", "close": 4.59, "volume": 20875387.0}, {"date": "2017-03-27", "close": 4.57, "volume": 23113600.0}, {"date": "2017-03-28", "close": 4.6, "volume": 16983205.0}, {"date": "2017-03-29", "close": 4.61, "volume": 19727705.0}, {"date": "2017-03-30", "close": 4.62, "volume": 18419452.0}, {"date": "2017-03-31", "close": 4.66, "volume": 31336459.0}, {"date": "2017-04-03", "close": 4.7, "volume": 22053650.0}, {"date": "2017-04-04", "close": 4.67, "volume": 26795482.0}, {"date": "2017-04-05", "close": 4.63, "volume": 22831601.0}, {"date": "2017-04-06", "close": 4.57, "volume": 34629714.0}, {"date": "2017-04-07", "close": 4.56, "volume": 18698675.0}, {"date": "2017-04-10", "close": 4.58, "volume": 15152297.0}, {"date": "2017-04-11", "close": 4.56, "volume": 16696106.0}, {"date": "2017-04-12", "close": 4.22, "volume": 148241432.0}, {"date": "2017-04-13", "close": 4.16, "volume": 102647264.0}, {"date": "2017-04-18", "close": 4.0, "volume": 106794406.0}, {"date": "2017-04-19", "close": 4.13, "volume": 58772853.0}, {"date": "2017-04-20", "close": 4.25, "volume": 47747532.0}, {"date": "2017-04-21", "close": 4.23, "volume": 24923052.0}, {"date": "2017-04-24", "close": 4.21, "volume": 23649158.0}, {"date": "2017-04-26", "close": 4.24, "volume": 38569057.0}, {"date": "2017-04-27", "close": 4.22, "volume": 18987336.0}, {"date": "2017-04-28", "close": 4.22, "volume": 27578298.0}, {"date": "2017-05-01", "close": 4.26, "volume": 31679509.0}, {"date": "2017-05-02", "close": 4.26, "volume": 25236532.0}, {"date": "2017-05-03", "close": 4.27, "volume": 31943624.0}, {"date": "2017-05-04", "close": 4.23, "volume": 24789323.0}, {"date": "2017-05-05", "close": 4.4, "volume": 101834557.0}, {"date": "2017-05-08", "close": 4.35, "volume": 45929230.0}, {"date": "2017-05-09", "close": 4.45, "volume": 47456643.0}, {"date": "2017-05-10", "close": 4.46, "volume": 50555991.0}, {"date": "2017-05-11", "close": 4.4, "volume": 34090565.0}, {"date": "2017-05-12", "close": 4.36, "volume": 30413237.0}, {"date": "2017-05-15", "close": 4.4, "volume": 29878814.0}, {"date": "2017-05-16", "close": 4.42, "volume": 25129621.0}, {"date": "2017-05-17", "close": 4.4, "volume": 18383812.0}, {"date": "2017-05-18", "close": 4.41, "volume": 27775248.0}, {"date": "2017-05-19", "close": 4.43, "volume": 17783551.0}, {"date": "2017-05-22", "close": 4.49, "volume": 28885560.0}, {"date": "2017-05-23", "close": 4.48, "volume": 25521153.0}, {"date": "2017-05-24", "close": 4.5, "volume": 18946614.0}, {"date": "2017-05-25", "close": 4.5, "volume": 23828266.0}, {"date": "2017-05-26", "close": 4.48, "volume": 25152519.0}, {"date": "2017-05-29", "close": 4.44, "volume": 25677423.0}, {"date": "2017-05-30", "close": 4.41, "volume": 18240170.0}, {"date": "2017-05-31", "close": 4.4, "volume": 71459272.0}, {"date": "2017-06-01", "close": 4.43, "volume": 43367388.0}, {"date": "2017-06-02", "close": 4.49, "volume": 38459022.0}, {"date": "2017-06-05", "close": 4.48, "volume": 18080683.0}, {"date": "2017-06-06", "close": 4.45, "volume": 30892212.0}, {"date": "2017-06-07", "close": 4.46, "volume": 25653183.0}, {"date": "2017-06-08", "close": 4.4, "volume": 42534267.0}, {"date": "2017-06-09", "close": 4.37, "volume": 28312368.0}, {"date": "2017-06-13", "close": 4.38, "volume": 30834809.0}, {"date": "2017-06-14", "close": 4.36, "volume": 41420534.0}, {"date": "2017-06-15", "close": 4.37, "volume": 90221186.0}, {"date": "2017-06-16", "close": 4.38, "volume": 33650541.0}, {"date": "2017-06-19", "close": 4.41, "volume": 17531546.0}, {"date": "2017-06-20", "close": 4.38, "volume": 25283587.0}, {"date": "2017-06-21", "close": 4.33, "volume": 24516316.0}, {"date": "2017-06-22", "close": 4.32, "volume": 29656772.0}, {"date": "2017-06-23", "close": 4.35, "volume": 27528351.0}, {"date": "2017-06-26", "close": 4.34, "volume": 35644746.0}, {"date": "2017-06-27", "close": 4.32, "volume": 23433281.0}, {"date": "2017-06-28", "close": 4.36, "volume": 28492739.0}, {"date": "2017-06-29", "close": 4.37, "volume": 22458583.0}, {"date": "2017-06-30", "close": 4.3, "volume": 38521373.0}, {"date": "2017-07-03", "close": 4.31, "volume": 22383929.0}, {"date": "2017-07-04", "close": 4.4, "volume": 36957789.0}, {"date": "2017-07-05", "close": 4.41, "volume": 24686936.0}, {"date": "2017-07-06", "close": 4.37, "volume": 20660153.0}, {"date": "2017-07-07", "close": 4.32, "volume": 34791579.0}, {"date": "2017-07-10", "close": 4.36, "volume": 22774374.0}, {"date": "2017-07-11", "close": 4.34, "volume": 19158850.0}, {"date": "2017-07-12", "close": 4.32, "volume": 20484152.0}, {"date": "2017-07-13", "close": 4.31, "volume": 28774103.0}, {"date": "2017-07-14", "close": 4.3, "volume": 29892731.0}, {"date": "2017-07-17", "close": 4.22, "volume": 31560053.0}, {"date": "2017-07-18", "close": 4.18, "volume": 28010661.0}, {"date": "2017-07-19", "close": 4.11, "volume": 52980992.0}, {"date": "2017-07-20", "close": 4.1, "volume": 35348075.0}, {"date": "2017-07-21", "close": 4.1, "volume": 19175926.0}, {"date": "2017-07-24", "close": 4.13, "volume": 20700117.0}, {"date": "2017-07-25", "close": 4.09, "volume": 24434376.0}, {"date": "2017-07-26", "close": 4.1, "volume": 20862649.0}, {"date": "2017-07-27", "close": 4.12, "volume": 21127544.0}, {"date": "2017-07-28", "close": 4.11, "volume": 29925910.0}, {"date": "2017-07-31", "close": 4.1, "volume": 39523946.0}, {"date": "2017-08-01", "close": 4.14, "volume": 35325381.0}, {"date": "2017-08-02", "close": 4.11, "volume": 35876393.0}, {"date": "2017-08-03", "close": 4.09, "volume": 38525650.0}, {"date": "2017-08-04", "close": 4.07, "volume": 40971126.0}, {"date": "2017-08-07", "close": 4.13, "volume": 21918940.0}, {"date": "2017-08-08", "close": 4.11, "volume": 19248235.0}, {"date": "2017-08-09", "close": 4.11, "volume": 19976843.0}, {"date": "2017-08-10", "close": 4.15, "volume": 36857851.0}, {"date": "2017-08-11", "close": 4.15, "volume": 51660303.0}, {"date": "2017-08-14", "close": 4.17, "volume": 23892647.0}, {"date": "2017-08-15", "close": 4.24, "volume": 32570251.0}, {"date": "2017-08-16", "close": 4.33, "volume": 52325875.0}, {"date": "2017-08-17", "close": 3.87, "volume": 183226337.0}, {"date": "2017-08-18", "close": 3.9, "volume": 74369136.0}, {"date": "2017-08-21", "close": 3.87, "volume": 42343537.0}, {"date": "2017-08-22", "close": 3.86, "volume": 31896088.0}, {"date": "2017-08-23", "close": 3.91, "volume": 38996653.0}, {"date": "2017-08-24", "close": 3.94, "volume": 31316811.0}, {"date": "2017-08-25", "close": 3.92, "volume": 33531848.0}, {"date": "2017-08-28", "close": 3.88, "volume": 26462673.0}, {"date": "2017-08-29", "close": 3.84, "volume": 41697646.0}, {"date": "2017-08-30", "close": 3.6, "volume": 62804967.0}, {"date": "2017-08-31", "close": 3.67, "volume": 65749418.0}, {"date": "2017-09-01", "close": 3.67, "volume": 29577821.0}, {"date": "2017-09-04", "close": 3.67, "volume": 21530291.0}, {"date": "2017-09-05", "close": 3.66, "volume": 19323461.0}, {"date": "2017-09-06", "close": 3.62, "volume": 18401323.0}, {"date": "2017-09-07", "close": 3.72, "volume": 44320263.0}, {"date": "2017-09-08", "close": 3.7, "volume": 15959805.0}, {"date": "2017-09-11", "close": 3.72, "volume": 13896250.0}, {"date": "2017-09-12", "close": 3.69, "volume": 20892244.0}, {"date": "2017-09-13", "close": 3.62, "volume": 33903747.0}, {"date": "2017-09-14", "close": 3.65, "volume": 24533115.0}, {"date": "2017-09-15", "close": 3.65, "volume": 24130757.0}, {"date": "2017-09-18", "close": 3.61, "volume": 18417009.0}, {"date": "2017-09-19", "close": 3.65, "volume": 21468236.0}, {"date": "2017-09-20", "close": 3.6, "volume": 22084455.0}, {"date": "2017-09-21", "close": 3.55, "volume": 32916610.0}, {"date": "2017-09-22", "close": 3.58, "volume": 21906144.0}, {"date": "2017-09-25", "close": 3.55, "volume": 23002162.0}, {"date": "2017-09-26", "close": 3.53, "volume": 29928796.0}, {"date": "2017-09-27", "close": 3.48, "volume": 39494207.0}, {"date": "2017-09-28", "close": 3.48, "volume": 38516751.0}, {"date": "2017-09-29", "close": 3.49, "volume": 31496439.0}, {"date": "2017-10-02", "close": 3.46, "volume": 16822610.0}, {"date": "2017-10-03", "close": 3.47, "volume": 30488533.0}, {"date": "2017-10-04", "close": 3.43, "volume": 29223419.0}, {"date": "2017-10-05", "close": 3.38, "volume": 35228523.0}, {"date": "2017-10-06", "close": 3.44, "volume": 27883696.0}, {"date": "2017-10-09", "close": 3.48, "volume": 27465189.0}, {"date": "2017-10-10", "close": 3.47, "volume": 24622285.0}, {"date": "2017-10-11", "close": 3.48, "volume": 23694171.0}, {"date": "2017-10-12", "close": 3.49, "volume": 18363432.0}, {"date": "2017-10-13", "close": 3.52, "volume": 19305128.0}, {"date": "2017-10-16", "close": 3.55, "volume": 28619181.0}, {"date": "2017-10-17", "close": 3.55, "volume": 35944417.0}, {"date": "2017-10-18", "close": 3.49, "volume": 32761245.0}, {"date": "2017-10-19", "close": 3.51, "volume": 33255434.0}, {"date": "2017-10-20", "close": 3.52, "volume": 22286447.0}, {"date": "2017-10-23", "close": 3.55, "volume": 21198283.0}, {"date": "2017-10-24", "close": 3.56, "volume": 24130587.0}, {"date": "2017-10-25", "close": 3.52, "volume": 22374605.0}, {"date": "2017-10-26", "close": 3.53, "volume": 21843215.0}, {"date": "2017-10-27", "close": 3.55, "volume": 22284403.0}, {"date": "2017-10-30", "close": 3.53, "volume": 19077095.0}, {"date": "2017-10-31", "close": 3.54, "volume": 21492955.0}, {"date": "2017-11-01", "close": 3.57, "volume": 20959454.0}, {"date": "2017-11-02", "close": 3.51, "volume": 26273826.0}, {"date": "2017-11-03", "close": 3.5, "volume": 22702726.0}, {"date": "2017-11-06", "close": 3.49, "volume": 16290079.0}, {"date": "2017-11-07", "close": 3.47, "volume": 21813262.0}, {"date": "2017-11-08", "close": 3.46, "volume": 25352901.0}, {"date": "2017-11-09", "close": 3.47, "volume": 31792831.0}, {"date": "2017-11-10", "close": 3.46, "volume": 22162836.0}, {"date": "2017-11-13", "close": 3.46, "volume": 20406068.0}, {"date": "2017-11-14", "close": 3.42, "volume": 42259167.0}, {"date": "2017-11-15", "close": 3.42, "volume": 23501289.0}, {"date": "2017-11-16", "close": 3.43, "volume": 29746664.0}, {"date": "2017-11-17", "close": 3.45, "volume": 18486816.0}, {"date": "2017-11-20", "close": 3.47, "volume": 13477171.0}, {"date": "2017-11-21", "close": 3.48, "volume": 13692165.0}, {"date": "2017-11-22", "close": 3.48, "volume": 15325693.0}, {"date": "2017-11-23", "close": 3.47, "volume": 15502007.0}, {"date": "2017-11-24", "close": 3.48, "volume": 17723467.0}, {"date": "2017-11-27", "close": 3.46, "volume": 28429402.0}, {"date": "2017-11-28", "close": 3.4, "volume": 161068208.0}, {"date": "2017-11-29", "close": 3.39, "volume": 30944969.0}, {"date": "2017-11-30", "close": 3.43, "volume": 31951980.0}, {"date": "2017-12-01", "close": 3.42, "volume": 14867240.0}, {"date": "2017-12-04", "close": 3.5, "volume": 42017220.0}, {"date": "2017-12-05", "close": 3.61, "volume": 40413347.0}, {"date": "2017-12-06", "close": 3.63, "volume": 29174705.0}, {"date": "2017-12-07", "close": 3.65, "volume": 32369518.0}, {"date": "2017-12-08", "close": 3.69, "volume": 30420632.0}, {"date": "2017-12-11", "close": 3.7, "volume": 18811896.0}, {"date": "2017-12-12", "close": 3.72, "volume": 36795123.0}, {"date": "2017-12-13", "close": 3.73, "volume": 30006219.0}, {"date": "2017-12-14", "close": 3.68, "volume": 27479452.0}, {"date": "2017-12-15", "close": 3.69, "volume": 47276180.0}, {"date": "2017-12-18", "close": 3.68, "volume": 20054322.0}, {"date": "2017-12-19", "close": 3.7, "volume": 14505189.0}, {"date": "2017-12-20", "close": 3.66, "volume": 19333729.0}, {"date": "2017-12-21", "close": 3.65, "volume": 45375907.0}, {"date": "2017-12-22", "close": 3.66, "volume": 24787142.0}, {"date": "2017-12-27", "close": 3.65, "volume": 5032808.0}, {"date": "2017-12-28", "close": 3.68, "volume": 5565769.0}, {"date": "2017-12-29", "close": 3.63, "volume": 11323418.0}, {"date": "2018-01-02", "close": 3.66, "volume": 8990912.0}, {"date": "2018-01-03", "close": 3.66, "volume": 12418563.0}, {"date": "2018-01-04", "close": 3.68, "volume": 12158560.0}, {"date": "2018-01-05", "close": 3.73, "volume": 18064317.0}, {"date": "2018-01-08", "close": 3.75, "volume": 18490173.0}, {"date": "2018-01-09", "close": 3.75, "volume": 25741244.0}, {"date": "2018-01-10", "close": 3.71, "volume": 29423537.0}, {"date": "2018-01-11", "close": 3.71, "volume": 15919079.0}, {"date": "2018-01-12", "close": 3.74, "volume": 26797583.0}, {"date": "2018-01-15", "close": 3.71, "volume": 14124236.0}, {"date": "2018-01-16", "close": 3.65, "volume": 29544932.0}, {"date": "2018-01-17", "close": 3.6, "volume": 26912569.0}, {"date": "2018-01-18", "close": 3.62, "volume": 23322244.0}, {"date": "2018-01-19", "close": 3.57, "volume": 29661206.0}, {"date": "2018-01-22", "close": 3.57, "volume": 11433828.0}, {"date": "2018-01-23", "close": 3.57, "volume": 13941194.0}, {"date": "2018-01-24", "close": 3.57, "volume": 23379102.0}, {"date": "2018-01-25", "close": 3.56, "volume": 29358079.0}, {"date": "2018-01-29", "close": 3.62, "volume": 24423541.0}, {"date": "2018-01-30", "close": 3.6, "volume": 14138824.0}, {"date": "2018-01-31", "close": 3.67, "volume": 38783867.0}, {"date": "2018-02-01", "close": 3.64, "volume": 38593165.0}, {"date": "2018-02-02", "close": 3.67, "volume": 30491033.0}, {"date": "2018-02-05", "close": 3.62, "volume": 21058372.0}, {"date": "2018-02-06", "close": 3.51, "volume": 53276602.0}, {"date": "2018-02-07", "close": 3.5, "volume": 27375575.0}, {"date": "2018-02-08", "close": 3.56, "volume": 22698598.0}, {"date": "2018-02-09", "close": 3.49, "volume": 23525323.0}, {"date": "2018-02-12", "close": 3.45, "volume": 33147578.0}, {"date": "2018-02-13", "close": 3.48, "volume": 24376392.0}, {"date": "2018-02-14", "close": 3.43, "volume": 27008375.0}, {"date": "2018-02-15", "close": 3.45, "volume": 26042808.0}, {"date": "2018-02-16", "close": 3.43, "volume": 26312414.0}, {"date": "2018-02-19", "close": 3.44, "volume": 18418463.0}, {"date": "2018-02-20", "close": 3.44, "volume": 27378027.0}, {"date": "2018-02-21", "close": 3.43, "volume": 20631023.0}, {"date": "2018-02-22", "close": 3.43, "volume": 24766541.0}, {"date": "2018-02-23", "close": 3.48, "volume": 18432868.0}, {"date": "2018-02-26", "close": 3.52, "volume": 27297721.0}, {"date": "2018-02-27", "close": 3.49, "volume": 31670307.0}, {"date": "2018-02-28", "close": 3.35, "volume": 60830808.0}, {"date": "2018-03-01", "close": 3.32, "volume": 35195793.0}, {"date": "2018-03-02", "close": 3.27, "volume": 37008956.0}, {"date": "2018-03-05", "close": 3.3, "volume": 20875513.0}, {"date": "2018-03-06", "close": 3.37, "volume": 27830482.0}, {"date": "2018-03-07", "close": 3.35, "volume": 29088050.0}, {"date": "2018-03-08", "close": 3.39, "volume": 20867228.0}, {"date": "2018-03-09", "close": 3.44, "volume": 27945892.0}, {"date": "2018-03-12", "close": 3.44, "volume": 24805121.0}, {"date": "2018-03-13", "close": 3.41, "volume": 23960304.0}, {"date": "2018-03-14", "close": 3.32, "volume": 28721170.0}, {"date": "2018-03-15", "close": 3.3, "volume": 41544840.0}, {"date": "2018-03-16", "close": 3.35, "volume": 39005575.0}, {"date": "2018-03-19", "close": 3.35, "volume": 16216690.0}, {"date": "2018-03-20", "close": 3.37, "volume": 20109486.0}, {"date": "2018-03-21", "close": 3.33, "volume": 25263907.0}, {"date": "2018-03-22", "close": 3.27, "volume": 38274466.0}, {"date": "2018-03-23", "close": 3.22, "volume": 35214529.0}, {"date": "2018-03-26", "close": 3.2, "volume": 28641761.0}, {"date": "2018-03-27", "close": 3.21, "volume": 17065221.0}, {"date": "2018-03-28", "close": 3.18, "volume": 24855189.0}, {"date": "2018-03-29", "close": 3.14, "volume": 44035234.0}, {"date": "2018-04-03", "close": 3.15, "volume": 26412840.0}, {"date": "2018-04-04", "close": 3.13, "volume": 26442493.0}, {"date": "2018-04-05", "close": 3.11, "volume": 25939749.0}, {"date": "2018-04-06", "close": 3.1, "volume": 19591583.0}, {"date": "2018-04-09", "close": 3.11, "volume": 19460216.0}, {"date": "2018-04-10", "close": 3.15, "volume": 16521836.0}, {"date": "2018-04-11", "close": 3.1, "volume": 27528186.0}, {"date": "2018-04-12", "close": 3.09, "volume": 28056800.0}, {"date": "2018-04-13", "close": 3.1, "volume": 21590421.0}, {"date": "2018-04-16", "close": 3.12, "volume": 13894879.0}, {"date": "2018-04-17", "close": 3.15, "volume": 18178780.0}, {"date": "2018-04-18", "close": 3.12, "volume": 15142001.0}, {"date": "2018-04-19", "close": 3.11, "volume": 24868446.0}, {"date": "2018-04-20", "close": 3.08, "volume": 21547289.0}, {"date": "2018-04-23", "close": 3.09, "volume": 21933315.0}, {"date": "2018-04-24", "close": 3.1, "volume": 19178142.0}, {"date": "2018-04-26", "close": 3.11, "volume": 21877302.0}, {"date": "2018-04-27", "close": 3.15, "volume": 28235311.0}, {"date": "2018-04-30", "close": 3.18, "volume": 26775096.0}, {"date": "2018-05-01", "close": 3.2, "volume": 21790311.0}, {"date": "2018-05-02", "close": 3.19, "volume": 23922873.0}, {"date": "2018-05-03", "close": 3.22, "volume": 29169694.0}, {"date": "2018-05-04", "close": 3.24, "volume": 25145082.0}, {"date": "2018-05-07", "close": 3.25, "volume": 15955580.0}, {"date": "2018-05-08", "close": 3.22, "volume": 24597213.0}, {"date": "2018-05-09", "close": 3.25, "volume": 16926074.0}, {"date": "2018-05-10", "close": 3.17, "volume": 34219186.0}, {"date": "2018-05-11", "close": 3.2, "volume": 22117151.0}, {"date": "2018-05-14", "close": 3.04, "volume": 70912918.0}, {"date": "2018-05-15", "close": 2.87, "volume": 88863238.0}, {"date": "2018-05-16", "close": 2.86, "volume": 71816304.0}, {"date": "2018-05-17", "close": 2.87, "volume": 31659091.0}, {"date": "2018-05-18", "close": 2.85, "volume": 29041699.0}, {"date": "2018-05-21", "close": 2.8, "volume": 32122116.0}, {"date": "2018-05-22", "close": 2.74, "volume": 48829657.0}, {"date": "2018-05-23", "close": 2.78, "volume": 37375568.0}, {"date": "2018-05-24", "close": 2.79, "volume": 25538566.0}, {"date": "2018-05-25", "close": 2.87, "volume": 51952429.0}, {"date": "2018-05-28", "close": 2.84, "volume": 28014611.0}, {"date": "2018-05-29", "close": 2.81, "volume": 43536961.0}, {"date": "2018-05-30", "close": 2.79, "volume": 40403052.0}, {"date": "2018-05-31", "close": 2.8, "volume": 35882602.0}, {"date": "2018-06-01", "close": 2.78, "volume": 30580546.0}, {"date": "2018-06-04", "close": 2.77, "volume": 22822104.0}, {"date": "2018-06-05", "close": 2.77, "volume": 39844463.0}, {"date": "2018-06-06", "close": 2.77, "volume": 37185697.0}, {"date": "2018-06-07", "close": 2.78, "volume": 28447054.0}, {"date": "2018-06-08", "close": 2.77, "volume": 19261045.0}, {"date": "2018-06-12", "close": 2.76, "volume": 32084694.0}, {"date": "2018-06-13", "close": 2.76, "volume": 29850727.0}, {"date": "2018-06-14", "close": 2.9, "volume": 57412997.0}, {"date": "2018-06-15", "close": 2.94, "volume": 78493414.0}, {"date": "2018-06-18", "close": 2.87, "volume": 42435080.0}, {"date": "2018-06-19", "close": 2.91, "volume": 38750210.0}, {"date": "2018-06-20", "close": 2.77, "volume": 124013149.0}, {"date": "2018-06-21", "close": 2.72, "volume": 74382017.0}, {"date": "2018-06-22", "close": 2.68, "volume": 65739258.0}, {"date": "2018-06-25", "close": 2.66, "volume": 51586140.0}, {"date": "2018-06-26", "close": 2.66, "volume": 37451142.0}, {"date": "2018-06-27", "close": 2.62, "volume": 39590188.0}, {"date": "2018-06-28", "close": 2.62, "volume": 44320154.0}, {"date": "2018-06-29", "close": 2.62, "volume": 59819454.0}, {"date": "2018-07-02", "close": 2.63, "volume": 17854497.0}, {"date": "2018-07-03", "close": 2.69, "volume": 23327054.0}, {"date": "2018-07-04", "close": 2.71, "volume": 24082381.0}, {"date": "2018-07-05", "close": 2.76, "volume": 38414450.0}, {"date": "2018-07-06", "close": 2.8, "volume": 25076405.0}, {"date": "2018-07-09", "close": 2.8, "volume": 18429511.0}, {"date": "2018-07-10", "close": 2.77, "volume": 20279264.0}, {"date": "2018-07-11", "close": 2.75, "volume": 28315787.0}, {"date": "2018-07-12", "close": 2.75, "volume": 34608880.0}, {"date": "2018-07-13", "close": 2.75, "volume": 15159362.0}, {"date": "2018-07-16", "close": 2.79, "volume": 19566444.0}, {"date": "2018-07-17", "close": 2.76, "volume": 24975064.0}, {"date": "2018-07-18", "close": 2.77, "volume": 19586510.0}, {"date": "2018-07-19", "close": 2.76, "volume": 26195855.0}, {"date": "2018-07-20", "close": 2.79, "volume": 22178764.0}, {"date": "2018-07-23", "close": 2.76, "volume": 14923076.0}, {"date": "2018-07-24", "close": 2.76, "volume": 20777971.0}, {"date": "2018-07-25", "close": 2.73, "volume": 23159155.0}, {"date": "2018-07-26", "close": 2.72, "volume": 27375651.0}, {"date": "2018-07-27", "close": 2.76, "volume": 26355402.0}, {"date": "2018-07-30", "close": 2.81, "volume": 25968026.0}, {"date": "2018-07-31", "close": 2.84, "volume": 19884552.0}, {"date": "2018-08-01", "close": 2.84, "volume": 13296078.0}, {"date": "2018-08-02", "close": 2.83, "volume": 28579838.0}, {"date": "2018-08-03", "close": 2.82, "volume": 13955111.0}, {"date": "2018-08-06", "close": 2.86, "volume": 16472642.0}, {"date": "2018-08-07", "close": 2.81, "volume": 32282592.0}, {"date": "2018-08-08", "close": 2.81, "volume": 15071695.0}, {"date": "2018-08-09", "close": 2.82, "volume": 14207679.0}, {"date": "2018-08-10", "close": 2.84, "volume": 12346774.0}, {"date": "2018-08-13", "close": 2.84, "volume": 18412714.0}, {"date": "2018-08-14", "close": 2.89, "volume": 23448927.0}, {"date": "2018-08-15", "close": 2.89, "volume": 28437023.0}, {"date": "2018-08-16", "close": 3.06, "volume": 78744408.0}, {"date": "2018-08-17", "close": 3.08, "volume": 55160908.0}, {"date": "2018-08-20", "close": 3.08, "volume": 34051852.0}, {"date": "2018-08-21", "close": 3.05, "volume": 19203114.0}, {"date": "2018-08-22", "close": 3.27, "volume": 88314514.0}, {"date": "2018-08-23", "close": 3.34, "volume": 89664747.0}, {"date": "2018-08-24", "close": 3.21, "volume": 63657105.0}, {"date": "2018-08-27", "close": 3.23, "volume": 26009009.0}, {"date": "2018-08-28", "close": 3.18, "volume": 46444419.0}, {"date": "2018-08-29", "close": 3.14, "volume": 70154590.0}, {"date": "2018-08-30", "close": 3.23, "volume": 64143015.0}, {"date": "2018-08-31", "close": 3.1, "volume": 73181155.0}, {"date": "2018-09-03", "close": 3.02, "volume": 39606082.0}, {"date": "2018-09-04", "close": 3.04, "volume": 28105553.0}, {"date": "2018-09-05", "close": 3.02, "volume": 31749436.0}, {"date": "2018-09-06", "close": 3.12, "volume": 62929405.0}, {"date": "2018-09-07", "close": 3.13, "volume": 26554246.0}, {"date": "2018-09-10", "close": 3.11, "volume": 20823215.0}, {"date": "2018-09-11", "close": 3.2, "volume": 37090457.0}, {"date": "2018-09-12", "close": 3.18, "volume": 26920417.0}, {"date": "2018-09-13", "close": 3.17, "volume": 28001247.0}, {"date": "2018-09-14", "close": 3.19, "volume": 22406808.0}, {"date": "2018-09-17", "close": 3.24, "volume": 40599419.0}, {"date": "2018-09-18", "close": 3.21, "volume": 31623025.0}, {"date": "2018-09-19", "close": 3.16, "volume": 37781826.0}, {"date": "2018-09-20", "close": 3.14, "volume": 35371464.0}, {"date": "2018-09-21", "close": 3.15, "volume": 39627982.0}, {"date": "2018-09-24", "close": 3.16, "volume": 22901857.0}, {"date": "2018-09-25", "close": 3.17, "volume": 22097032.0}, {"date": "2018-09-26", "close": 3.19, "volume": 18645817.0}, {"date": "2018-09-27", "close": 3.19, "volume": 21779114.0}, {"date": "2018-09-28", "close": 3.19, "volume": 36448478.0}, {"date": "2018-10-01", "close": 3.18, "volume": 10287387.0}, {"date": "2018-10-02", "close": 3.19, "volume": 28474981.0}, {"date": "2018-10-03", "close": 3.21, "volume": 16748881.0}, {"date": "2018-10-04", "close": 3.25, "volume": 31671823.0}, {"date": "2018-10-05", "close": 3.25, "volume": 25240414.0}, {"date": "2018-10-08", "close": 3.19, "volume": 23045317.0}, {"date": "2018-10-09", "close": 3.18, "volume": 27597942.0}, {"date": "2018-10-10", "close": 3.21, "volume": 27719109.0}, {"date": "2018-10-11", "close": 3.11, "volume": 50997670.0}, {"date": "2018-10-12", "close": 3.08, "volume": 36591215.0}, {"date": "2018-10-15", "close": 3.1, "volume": 25557130.0}, {"date": "2018-10-16", "close": 3.07, "volume": 31316545.0}, {"date": "2018-10-17", "close": 3.06, "volume": 21637353.0}, {"date": "2018-10-18", "close": 3.16, "volume": 35381827.0}, {"date": "2018-10-19", "close": 3.17, "volume": 18203261.0}, {"date": "2018-10-22", "close": 3.16, "volume": 22288358.0}, {"date": "2018-10-23", "close": 3.12, "volume": 19113462.0}, {"date": "2018-10-24", "close": 3.14, "volume": 15123590.0}, {"date": "2018-10-25", "close": 3.05, "volume": 28608374.0}, {"date": "2018-10-26", "close": 3.05, "volume": 36595748.0}, {"date": "2018-10-29", "close": 3.11, "volume": 17528342.0}, {"date": "2018-10-30", "close": 3.12, "volume": 15056604.0}, {"date": "2018-10-31", "close": 3.08, "volume": 33522861.0}, {"date": "2018-11-01", "close": 3.02, "volume": 32586529.0}, {"date": "2018-11-02", "close": 3.06, "volume": 19112230.0}, {"date": "2018-11-05", "close": 3.03, "volume": 20704314.0}, {"date": "2018-11-06", "close": 3.06, "volume": 12410713.0}, {"date": "2018-11-07", "close": 3.09, "volume": 16567150.0}, {"date": "2018-11-08", "close": 3.04, "volume": 17081417.0}, {"date": "2018-11-09", "close": 3.04, "volume": 13471650.0}, {"date": "2018-11-12", "close": 3.07, "volume": 14121665.0}, {"date": "2018-11-13", "close": 3.03, "volume": 13391425.0}, {"date": "2018-11-14", "close": 3.05, "volume": 25677649.0}, {"date": "2018-11-15", "close": 3.04, "volume": 25957133.0}, {"date": "2018-11-16", "close": 3.04, "volume": 14327176.0}, {"date": "2018-11-19", "close": 3.03, "volume": 15802727.0}, {"date": "2018-11-20", "close": 3.01, "volume": 36257459.0}, {"date": "2018-11-21", "close": 3.0, "volume": 33658779.0}, {"date": "2018-11-22", "close": 2.97, "volume": 39073734.0}, {"date": "2018-11-23", "close": 2.92, "volume": 24366067.0}, {"date": "2018-11-26", "close": 2.87, "volume": 56810698.0}, {"date": "2018-11-27", "close": 2.95, "volume": 52653679.0}, {"date": "2018-11-28", "close": 2.94, "volume": 26584007.0}, {"date": "2018-11-29", "close": 2.96, "volume": 24309279.0}, {"date": "2018-11-30", "close": 2.93, "volume": 41062470.0}, {"date": "2018-12-03", "close": 2.98, "volume": 19663893.0}, {"date": "2018-12-04", "close": 3.01, "volume": 34089885.0}, {"date": "2018-12-05", "close": 3.02, "volume": 39470037.0}, {"date": "2018-12-06", "close": 3.04, "volume": 23372596.0}, {"date": "2018-12-07", "close": 3.08, "volume": 22014353.0}, {"date": "2018-12-10", "close": 3.04, "volume": 33038999.0}, {"date": "2018-12-11", "close": 3.07, "volume": 33078396.0}, {"date": "2018-12-12", "close": 3.03, "volume": 40161735.0}, {"date": "2018-12-13", "close": 2.93, "volume": 42974196.0}, {"date": "2018-12-14", "close": 2.87, "volume": 31668879.0}, {"date": "2018-12-17", "close": 2.9, "volume": 24446063.0}, {"date": "2018-12-18", "close": 2.91, "volume": 31838240.0}, {"date": "2018-12-19", "close": 2.88, "volume": 22959790.0}, {"date": "2018-12-20", "close": 2.85, "volume": 40357787.0}, {"date": "2018-12-21", "close": 2.74, "volume": 57323449.0}, {"date": "2018-12-24", "close": 2.78, "volume": 11173420.0}, {"date": "2018-12-27", "close": 2.82, "volume": 20393256.0}, {"date": "2018-12-28", "close": 2.83, "volume": 17904364.0}, {"date": "2018-12-31", "close": 2.85, "volume": 9321661.0}, {"date": "2019-01-02", "close": 2.77, "volume": 15092335.0}, {"date": "2019-01-03", "close": 2.85, "volume": 17285062.0}, {"date": "2019-01-04", "close": 2.89, "volume": 22463248.0}, {"date": "2019-01-07", "close": 2.85, "volume": 15407667.0}, {"date": "2019-01-08", "close": 2.9, "volume": 30429406.0}, {"date": "2019-01-09", "close": 2.91, "volume": 18739854.0}, {"date": "2019-01-10", "close": 2.89, "volume": 15867438.0}, {"date": "2019-01-11", "close": 2.93, "volume": 16515489.0}, {"date": "2019-01-14", "close": 2.92, "volume": 28200528.0}, {"date": "2019-01-15", "close": 2.9, "volume": 16116210.0}, {"date": "2019-01-16", "close": 2.93, "volume": 21956067.0}, {"date": "2019-01-17", "close": 2.92, "volume": 14530649.0}, {"date": "2019-01-18", "close": 2.92, "volume": 11997460.0}, {"date": "2019-01-21", "close": 2.93, "volume": 9030681.0}, {"date": "2019-01-22", "close": 2.92, "volume": 9116557.0}, {"date": "2019-01-23", "close": 2.91, "volume": 15145030.0}, {"date": "2019-01-24", "close": 2.95, "volume": 20910836.0}, {"date": "2019-01-25", "close": 2.96, "volume": 19081003.0}, {"date": "2019-01-29", "close": 3.19, "volume": 85482681.0}, {"date": "2019-01-30", "close": 3.19, "volume": 46379257.0}, {"date": "2019-01-31", "close": 3.11, "volume": 32961757.0}, {"date": "2019-02-01", "close": 3.08, "volume": 19083125.0}, {"date": "2019-02-04", "close": 3.13, "volume": 35641355.0}, {"date": "2019-02-05", "close": 3.16, "volume": 32068023.0}, {"date": "2019-02-06", "close": 3.19, "volume": 24108599.0}, {"date": "2019-02-07", "close": 3.19, "volume": 54563521.0}, {"date": "2019-02-08", "close": 3.24, "volume": 32849307.0}, {"date": "2019-02-11", "close": 3.22, "volume": 26786207.0}, {"date": "2019-02-12", "close": 3.23, "volume": 25252281.0}, {"date": "2019-02-13", "close": 3.21, "volume": 38800539.0}, {"date": "2019-02-14", "close": 3.14, "volume": 60282946.0}, {"date": "2019-02-15", "close": 3.18, "volume": 40788215.0}, {"date": "2019-02-18", "close": 3.21, "volume": 22800705.0}, {"date": "2019-02-19", "close": 3.25, "volume": 31274190.0}, {"date": "2019-02-20", "close": 3.2, "volume": 23529851.0}, {"date": "2019-02-21", "close": 3.22, "volume": 28532596.0}, {"date": "2019-02-22", "close": 3.24, "volume": 23347744.0}, {"date": "2019-02-25", "close": 3.21, "volume": 19990324.0}, {"date": "2019-02-26", "close": 3.17, "volume": 27959758.0}, {"date": "2019-02-27", "close": 3.13, "volume": 25393715.0}, {"date": "2019-02-28", "close": 3.13, "volume": 29070610.0}, {"date": "2019-03-01", "close": 3.13, "volume": 24204260.0}, {"date": "2019-03-04", "close": 3.13, "volume": 21584450.0}, {"date": "2019-03-05", "close": 3.16, "volume": 48429192.0}, {"date": "2019-03-06", "close": 3.18, "volume": 34058032.0}, {"date": "2019-03-07", "close": 3.23, "volume": 34033107.0}, {"date": "2019-03-08", "close": 3.22, "volume": 25034314.0}, {"date": "2019-03-11", "close": 3.24, "volume": 24170365.0}, {"date": "2019-03-12", "close": 3.23, "volume": 36213910.0}, {"date": "2019-03-13", "close": 3.26, "volume": 31459543.0}, {"date": "2019-03-14", "close": 3.26, "volume": 23850622.0}, {"date": "2019-03-15", "close": 3.26, "volume": 61221210.0}, {"date": "2019-03-18", "close": 3.26, "volume": 14844428.0}, {"date": "2019-03-19", "close": 3.29, "volume": 18139965.0}, {"date": "2019-03-20", "close": 3.26, "volume": 29357865.0}, {"date": "2019-03-21", "close": 3.28, "volume": 40217758.0}, {"date": "2019-03-22", "close": 3.28, "volume": 12978209.0}, {"date": "2019-03-25", "close": 3.3, "volume": 32221294.0}, {"date": "2019-03-26", "close": 3.31, "volume": 27669901.0}, {"date": "2019-03-27", "close": 3.32, "volume": 27469846.0}, {"date": "2019-03-28", "close": 3.31, "volume": 33252372.0}, {"date": "2019-03-29", "close": 3.32, "volume": 36197167.0}, {"date": "2019-04-01", "close": 3.3, "volume": 31588518.0}, {"date": "2019-04-02", "close": 3.27, "volume": 28665529.0}, {"date": "2019-04-03", "close": 3.31, "volume": 21550078.0}, {"date": "2019-04-04", "close": 3.28, "volume": 18543085.0}, {"date": "2019-04-05", "close": 3.27, "volume": 13970331.0}, {"date": "2019-04-08", "close": 3.27, "volume": 9577712.0}, {"date": "2019-04-09", "close": 3.3, "volume": 22921589.0}, {"date": "2019-04-10", "close": 3.29, "volume": 13855334.0}, {"date": "2019-04-11", "close": 3.31, "volume": 18090478.0}, {"date": "2019-04-12", "close": 3.33, "volume": 16925286.0}, {"date": "2019-04-15", "close": 3.34, "volume": 15112659.0}, {"date": "2019-04-16", "close": 3.29, "volume": 19898999.0}, {"date": "2019-04-17", "close": 3.36, "volume": 62294200.0}, {"date": "2019-04-18", "close": 3.41, "volume": 26176875.0}, {"date": "2019-04-23", "close": 3.39, "volume": 22663241.0}, {"date": "2019-04-24", "close": 3.38, "volume": 34496903.0}, {"date": "2019-04-26", "close": 3.37, "volume": 21017815.0}, {"date": "2019-04-29", "close": 3.36, "volume": 14558657.0}, {"date": "2019-04-30", "close": 3.38, "volume": 19959435.0}, {"date": "2019-05-01", "close": 3.4, "volume": 11330720.0}, {"date": "2019-05-02", "close": 3.36, "volume": 19194652.0}, {"date": "2019-05-03", "close": 3.38, "volume": 11907539.0}, {"date": "2019-05-06", "close": 3.36, "volume": 19162912.0}, {"date": "2019-05-07", "close": 3.36, "volume": 20318184.0}, {"date": "2019-05-08", "close": 3.29, "volume": 41009911.0}, {"date": "2019-05-09", "close": 3.38, "volume": 32375720.0}, {"date": "2019-05-10", "close": 3.41, "volume": 24460764.0}, {"date": "2019-05-13", "close": 3.45, "volume": 24686837.0}, {"date": "2019-05-14", "close": 3.45, "volume": 26650315.0}, {"date": "2019-05-15", "close": 3.46, "volume": 17920407.0}, {"date": "2019-05-16", "close": 3.51, "volume": 31971345.0}, {"date": "2019-05-17", "close": 3.56, "volume": 28117114.0}, {"date": "2019-05-20", "close": 3.54, "volume": 23336275.0}, {"date": "2019-05-21", "close": 3.59, "volume": 43293058.0}, {"date": "2019-05-22", "close": 3.58, "volume": 20579306.0}, {"date": "2019-05-23", "close": 3.6, "volume": 18754228.0}, {"date": "2019-05-24", "close": 3.62, "volume": 25642063.0}, {"date": "2019-05-27", "close": 3.53, "volume": 25676354.0}, {"date": "2019-05-28", "close": 3.56, "volume": 59819850.0}, {"date": "2019-05-29", "close": 3.57, "volume": 22694047.0}, {"date": "2019-05-30", "close": 3.63, "volume": 46255811.0}, {"date": "2019-05-31", "close": 3.65, "volume": 29963269.0}, {"date": "2019-06-03", "close": 3.59, "volume": 24801832.0}, {"date": "2019-06-04", "close": 3.66, "volume": 40688807.0}, {"date": "2019-06-05", "close": 3.65, "volume": 27063614.0}, {"date": "2019-06-06", "close": 3.69, "volume": 27682637.0}, {"date": "2019-06-07", "close": 3.72, "volume": 25231789.0}, {"date": "2019-06-11", "close": 3.75, "volume": 32200757.0}, {"date": "2019-06-12", "close": 3.77, "volume": 39552427.0}, {"date": "2019-06-13", "close": 3.84, "volume": 31467352.0}, {"date": "2019-06-14", "close": 3.87, "volume": 29559125.0}, {"date": "2019-06-17", "close": 3.8, "volume": 29445483.0}, {"date": "2019-06-18", "close": 3.81, "volume": 53273022.0}, {"date": "2019-06-19", "close": 3.84, "volume": 30103131.0}, {"date": "2019-06-20", "close": 3.86, "volume": 34913930.0}, {"date": "2019-06-21", "close": 3.78, "volume": 40941782.0}, {"date": "2019-06-24", "close": 3.84, "volume": 27559284.0}, {"date": "2019-06-25", "close": 3.86, "volume": 21240802.0}, {"date": "2019-06-26", "close": 3.82, "volume": 35026784.0}, {"date": "2019-06-27", "close": 3.86, "volume": 18607827.0}, {"date": "2019-06-28", "close": 3.85, "volume": 37909241.0}, {"date": "2019-07-01", "close": 3.83, "volume": 23446093.0}, {"date": "2019-07-02", "close": 3.81, "volume": 19185553.0}, {"date": "2019-07-03", "close": 3.86, "volume": 33187075.0}, {"date": "2019-07-04", "close": 3.86, "volume": 21657617.0}, {"date": "2019-07-05", "close": 3.88, "volume": 19017597.0}, {"date": "2019-07-08", "close": 3.85, "volume": 19077320.0}, {"date": "2019-07-09", "close": 3.88, "volume": 22123407.0}, {"date": "2019-07-10", "close": 3.87, "volume": 52205918.0}, {"date": "2019-07-11", "close": 3.9, "volume": 14409308.0}, {"date": "2019-07-12", "close": 3.89, "volume": 11942666.0}, {"date": "2019-07-15", "close": 3.81, "volume": 16903620.0}, {"date": "2019-07-16", "close": 3.74, "volume": 28173980.0}, {"date": "2019-07-17", "close": 3.79, "volume": 26606026.0}, {"date": "2019-07-18", "close": 3.81, "volume": 20591988.0}, {"date": "2019-07-19", "close": 3.84, "volume": 15869239.0}, {"date": "2019-07-22", "close": 3.8, "volume": 22584745.0}, {"date": "2019-07-23", "close": 3.81, "volume": 33482273.0}, {"date": "2019-07-24", "close": 3.86, "volume": 18393748.0}, {"date": "2019-07-25", "close": 3.88, "volume": 23926085.0}, {"date": "2019-07-26", "close": 3.84, "volume": 41996804.0}, {"date": "2019-07-29", "close": 3.9, "volume": 35864441.0}, {"date": "2019-07-30", "close": 3.95, "volume": 44658192.0}, {"date": "2019-07-31", "close": 3.97, "volume": 38166810.0}, {"date": "2019-08-01", "close": 3.95, "volume": 17485692.0}, {"date": "2019-08-02", "close": 3.98, "volume": 19487394.0}, {"date": "2019-08-05", "close": 3.93, "volume": 20417365.0}, {"date": "2019-08-06", "close": 3.83, "volume": 36834923.0}, {"date": "2019-08-07", "close": 3.9, "volume": 27557418.0}, {"date": "2019-08-08", "close": 3.99, "volume": 46507839.0}, {"date": "2019-08-09", "close": 3.98, "volume": 32269947.0}, {"date": "2019-08-12", "close": 3.93, "volume": 24367193.0}, {"date": "2019-08-13", "close": 3.93, "volume": 25306434.0}, {"date": "2019-08-14", "close": 3.94, "volume": 22625656.0}, {"date": "2019-08-15", "close": 3.87, "volume": 40994790.0}, {"date": "2019-08-16", "close": 3.77, "volume": 52296680.0}, {"date": "2019-08-19", "close": 3.77, "volume": 23843619.0}, {"date": "2019-08-20", "close": 3.78, "volume": 20992226.0}, {"date": "2019-08-21", "close": 3.67, "volume": 40223808.0}, {"date": "2019-08-22", "close": 3.69, "volume": 29585520.0}, {"date": "2019-08-23", "close": 3.74, "volume": 22058389.0}, {"date": "2019-08-26", "close": 3.7, "volume": 21620346.0}, {"date": "2019-08-27", "close": 3.74, "volume": 36517429.0}, {"date": "2019-08-28", "close": 3.68, "volume": 31555700.0}, {"date": "2019-08-29", "close": 3.66, "volume": 36358021.0}, {"date": "2019-08-30", "close": 3.72, "volume": 29369535.0}, {"date": "2019-09-02", "close": 3.64, "volume": 15391385.0}, {"date": "2019-09-03", "close": 3.61, "volume": 16623838.0}, {"date": "2019-09-04", "close": 3.57, "volume": 40237788.0}, {"date": "2019-09-05", "close": 3.59, "volume": 33295633.0}, {"date": "2019-09-06", "close": 3.61, "volume": 24949855.0}, {"date": "2019-09-09", "close": 3.6, "volume": 16598660.0}, {"date": "2019-09-10", "close": 3.56, "volume": 52318872.0}, {"date": "2019-09-11", "close": 3.56, "volume": 31157291.0}, {"date": "2019-09-12", "close": 3.59, "volume": 42733429.0}, {"date": "2019-09-13", "close": 3.61, "volume": 25435549.0}, {"date": "2019-09-16", "close": 3.57, "volume": 40596579.0}, {"date": "2019-09-17", "close": 3.57, "volume": 29849207.0}, {"date": "2019-09-18", "close": 3.55, "volume": 36298238.0}, {"date": "2019-09-19", "close": 3.64, "volume": 55919032.0}, {"date": "2019-09-20", "close": 3.65, "volume": 47033311.0}, {"date": "2019-09-23", "close": 3.65, "volume": 13643666.0}, {"date": "2019-09-24", "close": 3.61, "volume": 30861135.0}, {"date": "2019-09-25", "close": 3.54, "volume": 27950349.0}, {"date": "2019-09-26", "close": 3.46, "volume": 45414009.0}, {"date": "2019-09-27", "close": 3.51, "volume": 40949672.0}, {"date": "2019-09-30", "close": 3.51, "volume": 24815292.0}, {"date": "2019-10-01", "close": 3.54, "volume": 28480167.0}, {"date": "2019-10-02", "close": 3.52, "volume": 15695990.0}, {"date": "2019-10-03", "close": 3.4, "volume": 27020453.0}, {"date": "2019-10-04", "close": 3.42, "volume": 18636755.0}, {"date": "2019-10-07", "close": 3.47, "volume": 9730286.0}, {"date": "2019-10-08", "close": 3.46, "volume": 24353381.0}, {"date": "2019-10-09", "close": 3.49, "volume": 23304200.0}, {"date": "2019-10-10", "close": 3.51, "volume": 17509558.0}, {"date": "2019-10-11", "close": 3.57, "volume": 24299619.0}, {"date": "2019-10-14", "close": 3.51, "volume": 18327412.0}, {"date": "2019-10-15", "close": 3.54, "volume": 17568666.0}, {"date": "2019-10-16", "close": 3.61, "volume": 17434694.0}, {"date": "2019-10-17", "close": 3.59, "volume": 23008465.0}, {"date": "2019-10-18", "close": 3.58, "volume": 20295814.0}, {"date": "2019-10-21", "close": 3.6, "volume": 12991380.0}, {"date": "2019-10-22", "close": 3.61, "volume": 17743307.0}, {"date": "2019-10-23", "close": 3.57, "volume": 15520594.0}, {"date": "2019-10-24", "close": 3.54, "volume": 12942672.0}, {"date": "2019-10-25", "close": 3.56, "volume": 14951180.0}, {"date": "2019-10-28", "close": 3.56, "volume": 14269976.0}, {"date": "2019-10-29", "close": 3.55, "volume": 20335821.0}, {"date": "2019-10-30", "close": 3.49, "volume": 32160604.0}, {"date": "2019-10-31", "close": 3.49, "volume": 17087883.0}, {"date": "2019-11-01", "close": 3.52, "volume": 13914764.0}, {"date": "2019-11-04", "close": 3.52, "volume": 14558160.0}, {"date": "2019-11-05", "close": 3.5, "volume": 9993206.0}, {"date": "2019-11-06", "close": 3.47, "volume": 20967546.0}, {"date": "2019-11-07", "close": 3.51, "volume": 19350939.0}, {"date": "2019-11-08", "close": 3.51, "volume": 13560858.0}, {"date": "2019-11-11", "close": 3.53, "volume": 13823398.0}, {"date": "2019-11-12", "close": 3.53, "volume": 13851463.0}, {"date": "2019-11-13", "close": 3.49, "volume": 22082908.0}, {"date": "2019-11-14", "close": 3.58, "volume": 36199144.0}, {"date": "2019-11-15", "close": 3.6, "volume": 31330290.0}, {"date": "2019-11-18", "close": 3.55, "volume": 16073204.0}, {"date": "2019-11-19", "close": 3.6, "volume": 22201154.0}, {"date": "2019-11-20", "close": 3.58, "volume": 25252129.0}, {"date": "2019-11-21", "close": 3.56, "volume": 24839112.0}, {"date": "2019-11-22", "close": 3.56, "volume": 15556456.0}, {"date": "2019-11-25", "close": 3.63, "volume": 19042078.0}, {"date": "2019-11-26", "close": 3.61, "volume": 38344694.0}, {"date": "2019-11-27", "close": 3.71, "volume": 30285428.0}, {"date": "2019-11-28", "close": 3.86, "volume": 40914996.0}, {"date": "2019-11-29", "close": 3.86, "volume": 36224904.0}, {"date": "2019-12-02", "close": 3.85, "volume": 26964720.0}, {"date": "2019-12-03", "close": 3.73, "volume": 42376271.0}, {"date": "2019-12-04", "close": 3.65, "volume": 42866937.0}, {"date": "2019-12-05", "close": 3.69, "volume": 27537444.0}, {"date": "2019-12-06", "close": 3.7, "volume": 10969370.0}, {"date": "2019-12-09", "close": 3.72, "volume": 18240578.0}, {"date": "2019-12-10", "close": 3.71, "volume": 16072347.0}, {"date": "2019-12-11", "close": 3.77, "volume": 31079350.0}, {"date": "2019-12-12", "close": 3.69, "volume": 25256899.0}, {"date": "2019-12-13", "close": 3.67, "volume": 14077719.0}, {"date": "2019-12-16", "close": 3.72, "volume": 23768947.0}, {"date": "2019-12-17", "close": 3.71, "volume": 26470883.0}, {"date": "2019-12-18", "close": 3.72, "volume": 23830276.0}, {"date": "2019-12-19", "close": 3.69, "volume": 36369787.0}, {"date": "2019-12-20", "close": 3.68, "volume": 30920793.0}, {"date": "2019-12-23", "close": 3.67, "volume": 6415195.0}, {"date": "2019-12-24", "close": 3.65, "volume": 5587762.0}, {"date": "2019-12-27", "close": 3.66, "volume": 9479945.0}, {"date": "2019-12-30", "close": 3.64, "volume": 10388203.0}, {"date": "2019-12-31", "close": 3.54, "volume": 15074295.0}, {"date": "2020-01-02", "close": 3.58, "volume": 19130237.0}, {"date": "2020-01-03", "close": 3.59, "volume": 14735849.0}, {"date": "2020-01-06", "close": 3.62, "volume": 17087753.0}, {"date": "2020-01-07", "close": 3.71, "volume": 18373972.0}, {"date": "2020-01-08", "close": 3.74, "volume": 23126364.0}, {"date": "2020-01-09", "close": 3.8, "volume": 19301264.0}, {"date": "2020-01-10", "close": 3.85, "volume": 21117643.0}, {"date": "2020-01-13", "close": 3.84, "volume": 9790620.0}, {"date": "2020-01-14", "close": 3.83, "volume": 13588595.0}, {"date": "2020-01-15", "close": 3.84, "volume": 13730509.0}, {"date": "2020-01-16", "close": 3.88, "volume": 16222161.0}, {"date": "2020-01-17", "close": 3.9, "volume": 31908221.0}, {"date": "2020-01-20", "close": 3.87, "volume": 18794535.0}, {"date": "2020-01-21", "close": 3.87, "volume": 12261380.0}, {"date": "2020-01-22", "close": 3.89, "volume": 15583734.0}, {"date": "2020-01-23", "close": 3.9, "volume": 15695354.0}, {"date": "2020-01-24", "close": 3.88, "volume": 13542886.0}, {"date": "2020-01-28", "close": 3.86, "volume": 24046494.0}, {"date": "2020-01-29", "close": 3.85, "volume": 16159382.0}, {"date": "2020-01-30", "close": 3.86, "volume": 23652126.0}, {"date": "2020-01-31", "close": 3.84, "volume": 27385959.0}, {"date": "2020-02-03", "close": 3.83, "volume": 15478039.0}, {"date": "2020-02-04", "close": 3.82, "volume": 12197306.0}, {"date": "2020-02-05", "close": 3.8, "volume": 27367806.0}, {"date": "2020-02-06", "close": 3.83, "volume": 29888727.0}, {"date": "2020-02-07", "close": 3.79, "volume": 40780777.0}, {"date": "2020-02-10", "close": 3.82, "volume": 18240458.0}, {"date": "2020-02-11", "close": 3.89, "volume": 33635168.0}, {"date": "2020-02-12", "close": 3.82, "volume": 29916592.0}, {"date": "2020-02-13", "close": 3.76, "volume": 51965767.0}, {"date": "2020-02-14", "close": 3.77, "volume": 25176746.0}, {"date": "2020-02-17", "close": 3.72, "volume": 24022094.0}, {"date": "2020-02-18", "close": 3.73, "volume": 20018249.0}, {"date": "2020-02-19", "close": 3.75, "volume": 28491354.0}, {"date": "2020-02-20", "close": 3.79, "volume": 20184025.0}, {"date": "2020-02-21", "close": 3.74, "volume": 18702465.0}, {"date": "2020-02-24", "close": 3.71, "volume": 25202934.0}, {"date": "2020-02-25", "close": 3.6, "volume": 56897295.0}, {"date": "2020-02-26", "close": 3.5, "volume": 34970669.0}, {"date": "2020-02-27", "close": 3.44, "volume": 44918366.0}, {"date": "2020-02-28", "close": 3.43, "volume": 75936879.0}, {"date": "2020-03-02", "close": 3.43, "volume": 48079509.0}, {"date": "2020-03-03", "close": 3.5, "volume": 44664452.0}, {"date": "2020-03-04", "close": 3.48, "volume": 28370136.0}, {"date": "2020-03-05", "close": 3.55, "volume": 31099903.0}, {"date": "2020-03-06", "close": 3.55, "volume": 36487996.0}, {"date": "2020-03-09", "close": 3.48, "volume": 55244565.0}, {"date": "2020-03-10", "close": 3.5, "volume": 66111731.0}, {"date": "2020-03-11", "close": 3.4, "volume": 47709725.0}, {"date": "2020-03-12", "close": 3.12, "volume": 90743079.0}, {"date": "2020-03-13", "close": 3.32, "volume": 103537877.0}, {"date": "2020-03-16", "close": 3.38, "volume": 92517707.0}, {"date": "2020-03-17", "close": 3.47, "volume": 73226856.0}, {"date": "2020-03-18", "close": 3.18, "volume": 79875678.0}, {"date": "2020-03-19", "close": 3.27, "volume": 62488885.0}, {"date": "2020-03-20", "close": 3.07, "volume": 65255805.0}, {"date": "2020-03-23", "close": 3.09, "volume": 64653328.0}, {"date": "2020-03-24", "close": 3.16, "volume": 55617429.0}, {"date": "2020-03-25", "close": 3.16, "volume": 50508430.0}, {"date": "2020-03-26", "close": 3.16, "volume": 33357849.0}, {"date": "2020-03-27", "close": 3.04, "volume": 48840262.0}, {"date": "2020-03-30", "close": 3.25, "volume": 35604185.0}, {"date": "2020-03-31", "close": 3.07, "volume": 53719209.0}, {"date": "2020-04-01", "close": 3.2, "volume": 32537289.0}, {"date": "2020-04-02", "close": 3.16, "volume": 50462406.0}, {"date": "2020-04-03", "close": 3.11, "volume": 43835979.0}, {"date": "2020-04-06", "close": 3.2, "volume": 31159406.0}, {"date": "2020-04-07", "close": 3.13, "volume": 42234261.0}, {"date": "2020-04-08", "close": 3.1, "volume": 40908030.0}, {"date": "2020-04-09", "close": 3.14, "volume": 25353868.0}, {"date": "2020-04-14", "close": 3.16, "volume": 43437159.0}, {"date": "2020-04-15", "close": 3.12, "volume": 21341648.0}, {"date": "2020-04-16", "close": 3.15, "volume": 36616286.0}, {"date": "2020-04-17", "close": 3.16, "volume": 26381612.0}, {"date": "2020-04-20", "close": 3.09, "volume": 22914130.0}, {"date": "2020-04-21", "close": 3.04, "volume": 26250128.0}, {"date": "2020-04-22", "close": 3.03, "volume": 27830132.0}, {"date": "2020-04-23", "close": 3.02, "volume": 25377064.0}, {"date": "2020-04-24", "close": 3.05, "volume": 28418556.0}, {"date": "2020-04-27", "close": 3.08, "volume": 21297010.0}, {"date": "2020-04-28", "close": 3.07, "volume": 29212692.0}, {"date": "2020-04-29", "close": 3.05, "volume": 21649836.0}, {"date": "2020-04-30", "close": 3.05, "volume": 30832475.0}, {"date": "2020-05-01", "close": 2.99, "volume": 32929415.0}, {"date": "2020-05-04", "close": 3.08, "volume": 33306085.0}, {"date": "2020-05-05", "close": 3.09, "volume": 20083271.0}, {"date": "2020-05-06", "close": 3.06, "volume": 15885144.0}, {"date": "2020-05-07", "close": 3.06, "volume": 23516752.0}, {"date": "2020-05-08", "close": 3.03, "volume": 22130682.0}, {"date": "2020-05-11", "close": 3.07, "volume": 22071226.0}, {"date": "2020-05-12", "close": 3.09, "volume": 23612862.0}, {"date": "2020-05-13", "close": 3.13, "volume": 28555834.0}, {"date": "2020-05-14", "close": 3.12, "volume": 28028830.0}, {"date": "2020-05-15", "close": 3.17, "volume": 25495637.0}, {"date": "2020-05-18", "close": 3.12, "volume": 22357518.0}, {"date": "2020-05-19", "close": 3.11, "volume": 23725241.0}, {"date": "2020-05-20", "close": 3.1, "volume": 22180975.0}, {"date": "2020-05-21", "close": 3.09, "volume": 20511518.0}, {"date": "2020-05-22", "close": 3.06, "volume": 19039376.0}, {"date": "2020-05-25", "close": 3.12, "volume": 15491497.0}, {"date": "2020-05-26", "close": 3.23, "volume": 41336507.0}, {"date": "2020-05-27", "close": 3.17, "volume": 32767917.0}, {"date": "2020-05-28", "close": 3.24, "volume": 40470922.0}, {"date": "2020-05-29", "close": 3.24, "volume": 48533650.0}, {"date": "2020-06-01", "close": 3.22, "volume": 21790309.0}, {"date": "2020-06-02", "close": 3.22, "volume": 24209372.0}, {"date": "2020-06-03", "close": 3.25, "volume": 24729200.0}, {"date": "2020-06-04", "close": 3.27, "volume": 39309412.0}, {"date": "2020-06-05", "close": 3.22, "volume": 26449302.0}, {"date": "2020-06-09", "close": 3.24, "volume": 35200401.0}, {"date": "2020-06-10", "close": 3.27, "volume": 29800044.0}, {"date": "2020-06-11", "close": 3.22, "volume": 33115119.0}, {"date": "2020-06-12", "close": 3.16, "volume": 34240453.0}, {"date": "2020-06-15", "close": 3.12, "volume": 35011664.0}, {"date": "2020-06-16", "close": 3.21, "volume": 34225812.0}, {"date": "2020-06-17", "close": 3.23, "volume": 36557081.0}, {"date": "2020-06-18", "close": 3.19, "volume": 47841973.0}, {"date": "2020-06-19", "close": 3.19, "volume": 44429531.0}, {"date": "2020-06-22", "close": 3.19, "volume": 18618777.0}, {"date": "2020-06-23", "close": 3.17, "volume": 21746990.0}, {"date": "2020-06-24", "close": 3.16, "volume": 36200612.0}, {"date": "2020-06-25", "close": 3.11, "volume": 42510363.0}, {"date": "2020-06-26", "close": 3.13, "volume": 36386940.0}, {"date": "2020-06-29", "close": 3.13, "volume": 25829764.0}, {"date": "2020-06-30", "close": 3.13, "volume": 36023005.0}, {"date": "2020-07-01", "close": 3.18, "volume": 27596938.0}, {"date": "2020-07-02", "close": 3.23, "volume": 30839062.0}, {"date": "2020-07-03", "close": 3.36, "volume": 63842454.0}, {"date": "2020-07-06", "close": 3.39, "volume": 32201443.0}, {"date": "2020-07-07", "close": 3.4, "volume": 31230016.0}, {"date": "2020-07-08", "close": 3.42, "volume": 38254101.0}, {"date": "2020-07-09", "close": 3.51, "volume": 50156140.0}, {"date": "2020-07-10", "close": 3.5, "volume": 21925997.0}, {"date": "2020-07-13", "close": 3.48, "volume": 25779510.0}, {"date": "2020-07-14", "close": 3.47, "volume": 24738987.0}, {"date": "2020-07-15", "close": 3.47, "volume": 20456426.0}, {"date": "2020-07-16", "close": 3.46, "volume": 17681582.0}, {"date": "2020-07-17", "close": 3.46, "volume": 23347814.0}, {"date": "2020-07-20", "close": 3.4, "volume": 17321309.0}, {"date": "2020-07-21", "close": 3.4, "volume": 26668384.0}, {"date": "2020-07-22", "close": 3.39, "volume": 19871289.0}, {"date": "2020-07-23", "close": 3.35, "volume": 20750100.0}, {"date": "2020-07-24", "close": 3.33, "volume": 20572572.0}, {"date": "2020-07-27", "close": 3.36, "volume": 16477343.0}, {"date": "2020-07-28", "close": 3.37, "volume": 29433564.0}, {"date": "2020-07-29", "close": 3.36, "volume": 18737142.0}, {"date": "2020-07-30", "close": 3.38, "volume": 14898821.0}, {"date": "2020-07-31", "close": 3.35, "volume": 27664764.0}, {"date": "2020-08-03", "close": 3.4, "volume": 22151929.0}, {"date": "2020-08-04", "close": 3.48, "volume": 26255256.0}, {"date": "2020-08-05", "close": 3.4, "volume": 33519471.0}, {"date": "2020-08-06", "close": 3.39, "volume": 29604632.0}, {"date": "2020-08-07", "close": 3.37, "volume": 20153365.0}, {"date": "2020-08-10", "close": 3.39, "volume": 22658519.0}, {"date": "2020-08-11", "close": 3.4, "volume": 29225566.0}, {"date": "2020-08-12", "close": 3.39, "volume": 29515032.0}, {"date": "2020-08-13", "close": 3.11, "volume": 127354938.0}, {"date": "2020-08-14", "close": 3.11, "volume": 69460051.0}, {"date": "2020-08-17", "close": 3.05, "volume": 29583435.0}, {"date": "2020-08-18", "close": 3.06, "volume": 38900220.0}, {"date": "2020-08-19", "close": 3.07, "volume": 30684604.0}, {"date": "2020-08-20", "close": 3.03, "volume": 41755065.0}, {"date": "2020-08-21", "close": 3.05, "volume": 26832948.0}, {"date": "2020-08-24", "close": 3.06, "volume": 22078061.0}, {"date": "2020-08-25", "close": 3.06, "volume": 27015820.0}, {"date": "2020-08-26", "close": 2.96, "volume": 32315554.0}, {"date": "2020-08-27", "close": 2.95, "volume": 25950999.0}, {"date": "2020-08-28", "close": 2.9, "volume": 35243824.0}, {"date": "2020-08-31", "close": 2.89, "volume": 28892757.0}, {"date": "2020-09-01", "close": 2.83, "volume": 45626354.0}, {"date": "2020-09-02", "close": 2.9, "volume": 32179511.0}, {"date": "2020-09-03", "close": 2.9, "volume": 29222452.0}, {"date": "2020-09-04", "close": 2.84, "volume": 34345171.0}, {"date": "2020-09-07", "close": 2.88, "volume": 29467440.0}, {"date": "2020-09-08", "close": 2.92, "volume": 24495456.0}, {"date": "2020-09-09", "close": 2.86, "volume": 38347699.0}, {"date": "2020-09-10", "close": 2.88, "volume": 26882346.0}, {"date": "2020-09-11", "close": 2.85, "volume": 20987179.0}, {"date": "2020-09-14", "close": 2.88, "volume": 12289456.0}, {"date": "2020-09-15", "close": 2.82, "volume": 30230140.0}, {"date": "2020-09-16", "close": 2.85, "volume": 28841574.0}, {"date": "2020-09-17", "close": 2.82, "volume": 42345755.0}, {"date": "2020-09-18", "close": 2.83, "volume": 43850674.0}, {"date": "2020-09-21", "close": 2.83, "volume": 17648646.0}, {"date": "2020-09-22", "close": 2.82, "volume": 28737238.0}, {"date": "2020-09-23", "close": 2.87, "volume": 35354773.0}, {"date": "2020-09-24", "close": 2.84, "volume": 23430041.0}, {"date": "2020-09-25", "close": 2.86, "volume": 18030610.0}, {"date": "2020-09-28", "close": 2.84, "volume": 13222019.0}, {"date": "2020-09-29", "close": 2.83, "volume": 13390903.0}, {"date": "2020-09-30", "close": 2.78, "volume": 28960567.0}, {"date": "2020-10-01", "close": 2.8, "volume": 18636441.0}, {"date": "2020-10-02", "close": 2.77, "volume": 20267491.0}, {"date": "2020-10-05", "close": 2.83, "volume": 15522739.0}, {"date": "2020-10-06", "close": 2.8, "volume": 21131424.0}, {"date": "2020-10-07", "close": 2.82, "volume": 28333168.0}, {"date": "2020-10-08", "close": 2.79, "volume": 48658751.0}, {"date": "2020-10-09", "close": 2.77, "volume": 44386881.0}, {"date": "2020-10-12", "close": 2.78, "volume": 23230447.0}, {"date": "2020-10-13", "close": 2.89, "volume": 81246865.0}, {"date": "2020-10-14", "close": 2.83, "volume": 34561314.0}, {"date": "2020-10-15", "close": 2.86, "volume": 40586745.0}, {"date": "2020-10-16", "close": 2.84, "volume": 23715651.0}, {"date": "2020-10-19", "close": 2.85, "volume": 20629132.0}, {"date": "2020-10-20", "close": 2.8, "volume": 28978848.0}, {"date": "2020-10-21", "close": 2.79, "volume": 23245509.0}, {"date": "2020-10-22", "close": 2.75, "volume": 38249670.0}, {"date": "2020-10-23", "close": 2.73, "volume": 32764900.0}, {"date": "2020-10-26", "close": 2.76, "volume": 20040364.0}, {"date": "2020-10-27", "close": 2.71, "volume": 27438181.0}, {"date": "2020-10-28", "close": 2.7, "volume": 15338802.0}, {"date": "2020-10-29", "close": 2.69, "volume": 33559631.0}, {"date": "2020-10-30", "close": 2.68, "volume": 22353228.0}, {"date": "2020-11-02", "close": 2.73, "volume": 18113424.0}, {"date": "2020-11-03", "close": 2.76, "volume": 14960921.0}, {"date": "2020-11-04", "close": 2.73, "volume": 21698650.0}, {"date": "2020-11-05", "close": 2.78, "volume": 20151952.0}, {"date": "2020-11-06", "close": 2.8, "volume": 22966166.0}, {"date": "2020-11-09", "close": 2.86, "volume": 31790989.0}, {"date": "2020-11-10", "close": 2.9, "volume": 45442440.0}, {"date": "2020-11-11", "close": 2.99, "volume": 45810304.0}, {"date": "2020-11-12", "close": 3.08, "volume": 67323243.0}, {"date": "2020-11-13", "close": 3.13, "volume": 42889509.0}, {"date": "2020-11-16", "close": 3.16, "volume": 3164766.0}, {"date": "2020-11-17", "close": 3.12, "volume": 38441131.0}, {"date": "2020-11-18", "close": 3.08, "volume": 25527984.0}, {"date": "2020-11-19", "close": 3.1, "volume": 24581148.0}, {"date": "2020-11-20", "close": 3.09, "volume": 21744361.0}, {"date": "2020-11-23", "close": 3.08, "volume": 13831959.0}, {"date": "2020-11-24", "close": 3.12, "volume": 25379818.0}, {"date": "2020-11-25", "close": 3.1, "volume": 34521902.0}, {"date": "2020-11-26", "close": 3.11, "volume": 17979945.0}, {"date": "2020-11-27", "close": 3.11, "volume": 15736147.0}, {"date": "2020-11-30", "close": 3.07, "volume": 37021176.0}, {"date": "2020-12-01", "close": 3.08, "volume": 27689041.0}, {"date": "2020-12-02", "close": 3.05, "volume": 34827277.0}, {"date": "2020-12-03", "close": 3.03, "volume": 21295814.0}, {"date": "2020-12-04", "close": 3.05, "volume": 20162618.0}, {"date": "2020-12-07", "close": 3.06, "volume": 16672638.0}, {"date": "2020-12-08", "close": 3.04, "volume": 22532841.0}, {"date": "2020-12-09", "close": 3.07, "volume": 19070030.0}, {"date": "2020-12-10", "close": 3.04, "volume": 19690716.0}, {"date": "2020-12-11", "close": 3.03, "volume": 22552421.0}, {"date": "2020-12-14", "close": 3.03, "volume": 16766974.0}, {"date": "2020-12-15", "close": 3.02, "volume": 18264466.0}, {"date": "2020-12-16", "close": 3.02, "volume": 21345307.0}, {"date": "2020-12-17", "close": 3.05, "volume": 24576107.0}, {"date": "2020-12-18", "close": 3.03, "volume": 32670440.0}, {"date": "2020-12-21", "close": 3.03, "volume": 11693909.0}, {"date": "2020-12-22", "close": 3.0, "volume": 11569106.0}, {"date": "2020-12-23", "close": 3.01, "volume": 10962846.0}, {"date": "2020-12-24", "close": 3.01, "volume": 3883921.0}, {"date": "2020-12-29", "close": 3.02, "volume": 5799980.0}, {"date": "2020-12-30", "close": 3.0, "volume": 7423214.0}, {"date": "2020-12-31", "close": 2.98, "volume": 9242051.0}, {"date": "2021-01-04", "close": 3.01, "volume": 8785497.0}, {"date": "2021-01-05", "close": 3.04, "volume": 18023953.0}, {"date": "2021-01-06", "close": 3.01, "volume": 15700256.0}, {"date": "2021-01-07", "close": 3.01, "volume": 19227161.0}, {"date": "2021-01-08", "close": 3.02, "volume": 10902474.0}, {"date": "2021-01-11", "close": 3.0, "volume": 14022028.0}, {"date": "2021-01-12", "close": 3.01, "volume": 12128094.0}, {"date": "2021-01-13", "close": 3.09, "volume": 22417585.0}, {"date": "2021-01-14", "close": 3.09, "volume": 22707103.0}, {"date": "2021-01-15", "close": 3.12, "volume": 24597126.0}, {"date": "2021-01-18", "close": 3.1, "volume": 13205015.0}, {"date": "2021-01-19", "close": 3.14, "volume": 18655137.0}, {"date": "2021-01-20", "close": 3.15, "volume": 20984675.0}, {"date": "2021-01-21", "close": 3.17, "volume": 16877594.0}, {"date": "2021-01-22", "close": 3.2, "volume": 20135473.0}, {"date": "2021-01-25", "close": 3.21, "volume": 18232137.0}, {"date": "2021-01-27", "close": 3.14, "volume": 32595613.0}, {"date": "2021-01-28", "close": 3.1, "volume": 23611170.0}, {"date": "2021-01-29", "close": 3.12, "volume": 21668907.0}, {"date": "2021-02-01", "close": 3.16, "volume": 26541528.0}, {"date": "2021-02-02", "close": 3.17, "volume": 26820935.0}, {"date": "2021-02-03", "close": 3.19, "volume": 15377253.0}, {"date": "2021-02-04", "close": 3.14, "volume": 24494803.0}, {"date": "2021-02-05", "close": 3.15, "volume": 17976296.0}, {"date": "2021-02-08", "close": 3.17, "volume": 14560105.0}, {"date": "2021-02-09", "close": 3.14, "volume": 16345688.0}, {"date": "2021-02-10", "close": 3.17, "volume": 22690057.0}, {"date": "2021-02-11", "close": 3.25, "volume": 41102061.0}, {"date": "2021-02-12", "close": 3.25, "volume": 22756524.0}, {"date": "2021-02-15", "close": 3.32, "volume": 26696998.0}, {"date": "2021-02-16", "close": 3.32, "volume": 20206359.0}, {"date": "2021-02-17", "close": 3.31, "volume": 27452897.0}, {"date": "2021-02-18", "close": 3.3, "volume": 19984672.0}, {"date": "2021-02-19", "close": 3.31, "volume": 26266937.0}, {"date": "2021-02-22", "close": 3.26, "volume": 25257755.0}, {"date": "2021-02-23", "close": 3.23, "volume": 31499666.0}, {"date": "2021-02-24", "close": 3.13, "volume": 27502365.0}, {"date": "2021-02-25", "close": 3.17, "volume": 21005217.0}, {"date": "2021-02-26", "close": 3.08, "volume": 27093668.0}, {"date": "2021-03-01", "close": 3.15, "volume": 24764005.0}, {"date": "2021-03-02", "close": 3.11, "volume": 26853272.0}, {"date": "2021-03-03", "close": 3.11, "volume": 34361287.0}, {"date": "2021-03-04", "close": 3.09, "volume": 37053517.0}, {"date": "2021-03-05", "close": 3.1, "volume": 20933844.0}, {"date": "2021-03-08", "close": 3.12, "volume": 12130408.0}, {"date": "2021-03-09", "close": 3.1, "volume": 20718416.0}, {"date": "2021-03-10", "close": 3.07, "volume": 14826201.0}, {"date": "2021-03-11", "close": 3.06, "volume": 24468329.0}, {"date": "2021-03-12", "close": 3.07, "volume": 14111618.0}, {"date": "2021-03-15", "close": 3.1, "volume": 15671275.0}, {"date": "2021-03-16", "close": 3.12, "volume": 20721274.0}, {"date": "2021-03-17", "close": 3.19, "volume": 30175809.0}, {"date": "2021-03-18", "close": 3.19, "volume": 32414671.0}, {"date": "2021-03-19", "close": 3.21, "volume": 46531186.0}, {"date": "2021-03-22", "close": 3.25, "volume": 20235876.0}, {"date": "2021-03-23", "close": 3.33, "volume": 30919741.0}, {"date": "2021-03-24", "close": 3.3, "volume": 20319474.0}, {"date": "2021-03-25", "close": 3.33, "volume": 16084945.0}, {"date": "2021-03-26", "close": 3.41, "volume": 38204945.0}, {"date": "2021-03-29", "close": 3.39, "volume": 20149143.0}, {"date": "2021-03-30", "close": 3.43, "volume": 27389475.0}, {"date": "2021-03-31", "close": 3.4, "volume": 24566289.0}, {"date": "2021-04-01", "close": 3.4, "volume": 12736340.0}, {"date": "2021-04-06", "close": 3.4, "volume": 13056578.0}, {"date": "2021-04-07", "close": 3.39, "volume": 20932350.0}, {"date": "2021-04-08", "close": 3.43, "volume": 17582074.0}, {"date": "2021-04-09", "close": 3.43, "volume": 12926508.0}, {"date": "2021-04-12", "close": 3.49, "volume": 24335742.0}, {"date": "2021-04-13", "close": 3.48, "volume": 33056055.0}, {"date": "2021-04-14", "close": 3.47, "volume": 20278436.0}, {"date": "2021-04-15", "close": 3.43, "volume": 25529151.0}, {"date": "2021-04-16", "close": 3.43, "volume": 25012353.0}, {"date": "2021-04-19", "close": 3.37, "volume": 22823669.0}, {"date": "2021-04-20", "close": 3.39, "volume": 21884998.0}, {"date": "2021-04-21", "close": 3.39, "volume": 27541769.0}, {"date": "2021-04-22", "close": 3.4, "volume": 19869813.0}, {"date": "2021-04-23", "close": 3.41, "volume": 10464983.0}, {"date": "2021-04-26", "close": 3.38, "volume": 9215468.0}, {"date": "2021-04-27", "close": 3.38, "volume": 11795906.0}, {"date": "2021-04-28", "close": 3.4, "volume": 13687930.0}, {"date": "2021-04-29", "close": 3.39, "volume": 12306810.0}, {"date": "2021-04-30", "close": 3.39, "volume": 13044372.0}, {"date": "2021-05-03", "close": 3.49, "volume": 27238415.0}, {"date": "2021-05-04", "close": 3.5, "volume": 22669292.0}, {"date": "2021-05-05", "close": 3.55, "volume": 18937021.0}, {"date": "2021-05-06", "close": 3.48, "volume": 19698598.0}, {"date": "2021-05-07", "close": 3.47, "volume": 13167288.0}, {"date": "2021-05-10", "close": 3.49, "volume": 13541228.0}, {"date": "2021-05-11", "close": 3.45, "volume": 12277786.0}, {"date": "2021-05-12", "close": 3.48, "volume": 22894747.0}, {"date": "2021-05-13", "close": 3.44, "volume": 21139469.0}, {"date": "2021-05-14", "close": 3.45, "volume": 11210538.0}, {"date": "2021-05-17", "close": 3.43, "volume": 12344739.0}, {"date": "2021-05-18", "close": 3.47, "volume": 16861720.0}, {"date": "2021-05-19", "close": 3.4, "volume": 19142479.0}, {"date": "2021-05-20", "close": 3.44, "volume": 22711276.0}, {"date": "2021-05-21", "close": 3.43, "volume": 21776402.0}, {"date": "2021-05-24", "close": 3.43, "volume": 19108303.0}, {"date": "2021-05-25", "close": 3.43, "volume": 22855469.0}, {"date": "2021-05-26", "close": 3.44, "volume": 17092680.0}, {"date": "2021-05-27", "close": 3.46, "volume": 25470108.0}, {"date": "2021-05-28", "close": 3.49, "volume": 17901197.0}, {"date": "2021-05-31", "close": 3.52, "volume": 19783457.0}, {"date": "2021-06-01", "close": 3.48, "volume": 14867613.0}, {"date": "2021-06-02", "close": 3.49, "volume": 14550586.0}, {"date": "2021-06-03", "close": 3.52, "volume": 18475466.0}, {"date": "2021-06-04", "close": 3.58, "volume": 20702550.0}, {"date": "2021-06-07", "close": 3.57, "volume": 9810087.0}, {"date": "2021-06-08", "close": 3.56, "volume": 14169771.0}, {"date": "2021-06-09", "close": 3.57, "volume": 14118135.0}, {"date": "2021-06-10", "close": 3.57, "volume": 11145260.0}, {"date": "2021-06-11", "close": 3.58, "volume": 19017847.0}, {"date": "2021-06-15", "close": 3.58, "volume": 16645692.0}, {"date": "2021-06-16", "close": 3.58, "volume": 27949691.0}, {"date": "2021-06-17", "close": 3.51, "volume": 28821658.0}, {"date": "2021-06-18", "close": 3.57, "volume": 37729927.0}, {"date": "2021-06-21", "close": 3.53, "volume": 12837589.0}, {"date": "2021-06-22", "close": 3.63, "volume": 18105210.0}, {"date": "2021-06-23", "close": 3.6, "volume": 17923142.0}, {"date": "2021-06-24", "close": 3.58, "volume": 18306477.0}, {"date": "2021-06-25", "close": 3.59, "volume": 13920249.0}, {"date": "2021-06-28", "close": 3.6, "volume": 12953549.0}, {"date": "2021-06-29", "close": 3.6, "volume": 13839415.0}, {"date": "2021-06-30", "close": 3.76, "volume": 41308190.0}, {"date": "2021-07-01", "close": 3.76, "volume": 57818004.0}, {"date": "2021-07-02", "close": 3.79, "volume": 19250837.0}, {"date": "2021-07-05", "close": 3.79, "volume": 19787025.0}, {"date": "2021-07-06", "close": 3.7, "volume": 25432313.0}, {"date": "2021-07-07", "close": 3.74, "volume": 14028473.0}, {"date": "2021-07-08", "close": 3.75, "volume": 15186746.0}, {"date": "2021-07-09", "close": 3.75, "volume": 25197666.0}, {"date": "2021-07-12", "close": 3.73, "volume": 12460020.0}, {"date": "2021-07-13", "close": 3.75, "volume": 19163717.0}, {"date": "2021-07-14", "close": 3.78, "volume": 13520193.0}, {"date": "2021-07-15", "close": 3.78, "volume": 21629793.0}, {"date": "2021-07-16", "close": 3.77, "volume": 16455392.0}, {"date": "2021-07-19", "close": 3.76, "volume": 14804963.0}, {"date": "2021-07-20", "close": 3.73, "volume": 27234570.0}, {"date": "2021-07-21", "close": 3.73, "volume": 12881555.0}, {"date": "2021-07-22", "close": 3.78, "volume": 17367619.0}, {"date": "2021-07-23", "close": 3.77, "volume": 9837395.0}, {"date": "2021-07-26", "close": 3.74, "volume": 11734867.0}, {"date": "2021-07-27", "close": 3.8, "volume": 19111449.0}, {"date": "2021-07-28", "close": 3.78, "volume": 21810947.0}, {"date": "2021-07-29", "close": 3.78, "volume": 17357413.0}, {"date": "2021-07-30", "close": 3.78, "volume": 20137332.0}, {"date": "2021-08-02", "close": 3.77, "volume": 16902980.0}, {"date": "2021-08-03", "close": 3.76, "volume": 19459802.0}, {"date": "2021-08-04", "close": 3.77, "volume": 13307448.0}, {"date": "2021-08-05", "close": 3.78, "volume": 16244477.0}, {"date": "2021-08-06", "close": 3.8, "volume": 17088234.0}, {"date": "2021-08-09", "close": 3.82, "volume": 18028157.0}, {"date": "2021-08-10", "close": 3.85, "volume": 16976962.0}, {"date": "2021-08-11", "close": 3.83, "volume": 24517837.0}, {"date": "2021-08-12", "close": 3.97, "volume": 50585072.0}, {"date": "2021-08-13", "close": 3.96, "volume": 29018036.0}, {"date": "2021-08-16", "close": 3.94, "volume": 24714402.0}, {"date": "2021-08-17", "close": 3.93, "volume": 20421635.0}, {"date": "2021-08-18", "close": 3.97, "volume": 21164773.0}, {"date": "2021-08-19", "close": 3.97, "volume": 20156695.0}, {"date": "2021-08-20", "close": 4.02, "volume": 29498130.0}, {"date": "2021-08-23", "close": 3.99, "volume": 16846352.0}, {"date": "2021-08-24", "close": 3.93, "volume": 26181957.0}, {"date": "2021-08-25", "close": 3.83, "volume": 34949539.0}, {"date": "2021-08-26", "close": 3.86, "volume": 19905119.0}, {"date": "2021-08-27", "close": 3.86, "volume": 17326661.0}, {"date": "2021-08-30", "close": 3.83, "volume": 16006683.0}, {"date": "2021-08-31", "close": 3.84, "volume": 17939912.0}, {"date": "2021-09-01", "close": 3.89, "volume": 21755861.0}, {"date": "2021-09-02", "close": 3.85, "volume": 21093173.0}, {"date": "2021-09-03", "close": 3.85, "volume": 15240594.0}, {"date": "2021-09-06", "close": 3.9, "volume": 26103493.0}, {"date": "2021-09-07", "close": 3.92, "volume": 22141898.0}, {"date": "2021-09-08", "close": 3.94, "volume": 24249606.0}, {"date": "2021-09-09", "close": 3.88, "volume": 25179836.0}, {"date": "2021-09-10", "close": 3.88, "volume": 21428558.0}, {"date": "2021-09-13", "close": 3.91, "volume": 18806982.0}, {"date": "2021-09-14", "close": 3.96, "volume": 27072815.0}, {"date": "2021-09-15", "close": 3.93, "volume": 24960421.0}, {"date": "2021-09-16", "close": 3.95, "volume": 49175525.0}, {"date": "2021-09-17", "close": 3.92, "volume": 45799779.0}, {"date": "2021-09-20", "close": 3.88, "volume": 21163697.0}, {"date": "2021-09-21", "close": 3.93, "volume": 30775165.0}, {"date": "2021-09-22", "close": 3.95, "volume": 19618665.0}, {"date": "2021-09-23", "close": 3.98, "volume": 30919175.0}, {"date": "2021-09-24", "close": 3.95, "volume": 22819472.0}, {"date": "2021-09-27", "close": 3.98, "volume": 28412477.0}, {"date": "2021-09-28", "close": 3.93, "volume": 17345050.0}, {"date": "2021-09-29", "close": 3.9, "volume": 23868751.0}, {"date": "2021-09-30", "close": 3.93, "volume": 25580764.0}, {"date": "2021-10-01", "close": 3.9, "volume": 21416890.0}, {"date": "2021-10-04", "close": 3.91, "volume": 14281732.0}, {"date": "2021-10-05", "close": 3.89, "volume": 15945136.0}, {"date": "2021-10-06", "close": 3.88, "volume": 19946690.0}, {"date": "2021-10-07", "close": 3.87, "volume": 14994317.0}, {"date": "2021-10-08", "close": 3.89, "volume": 24002792.0}, {"date": "2021-10-11", "close": 3.85, "volume": 15704835.0}, {"date": "2021-10-12", "close": 3.85, "volume": 20816652.0}, {"date": "2021-10-13", "close": 3.85, "volume": 16211691.0}, {"date": "2021-10-14", "close": 3.84, "volume": 18919589.0}, {"date": "2021-10-15", "close": 3.85, "volume": 14969393.0}, {"date": "2021-10-18", "close": 3.87, "volume": 17851703.0}, {"date": "2021-10-19", "close": 3.83, "volume": 19416854.0}, {"date": "2021-10-20", "close": 3.75, "volume": 31250996.0}, {"date": "2021-10-21", "close": 3.73, "volume": 29133511.0}, {"date": "2021-10-22", "close": 3.73, "volume": 28909593.0}, {"date": "2021-10-25", "close": 3.81, "volume": 23981094.0}, {"date": "2021-10-26", "close": 3.8, "volume": 17134312.0}, {"date": "2021-10-27", "close": 3.92, "volume": 30526080.0}, {"date": "2021-10-28", "close": 3.92, "volume": 22355710.0}, {"date": "2021-10-29", "close": 3.82, "volume": 29998205.0}, {"date": "2021-11-01", "close": 3.92, "volume": 22612065.0}, {"date": "2021-11-02", "close": 3.9, "volume": 19047913.0}, {"date": "2021-11-03", "close": 3.9, "volume": 14163964.0}, {"date": "2021-11-04", "close": 3.93, "volume": 21048128.0}, {"date": "2021-11-05", "close": 3.98, "volume": 20411000.0}, {"date": "2021-11-08", "close": 3.97, "volume": 13228787.0}, {"date": "2021-11-09", "close": 3.92, "volume": 15579111.0}, {"date": "2021-11-10", "close": 3.93, "volume": 25721930.0}, {"date": "2021-11-11", "close": 3.95, "volume": 25545828.0}, {"date": "2021-11-12", "close": 3.97, "volume": 23771090.0}, {"date": "2021-11-15", "close": 4.0, "volume": 18199673.0}, {"date": "2021-11-16", "close": 3.95, "volume": 19878620.0}, {"date": "2021-11-17", "close": 3.99, "volume": 41303916.0}, {"date": "2021-11-18", "close": 4.07, "volume": 41973556.0}, {"date": "2021-11-19", "close": 4.06, "volume": 24202179.0}, {"date": "2021-11-22", "close": 4.06, "volume": 13493631.0}, {"date": "2021-11-23", "close": 4.07, "volume": 20900775.0}, {"date": "2021-11-24", "close": 4.07, "volume": 23237015.0}, {"date": "2021-11-25", "close": 4.08, "volume": 24459188.0}, {"date": "2021-11-26", "close": 4.05, "volume": 19280693.0}, {"date": "2021-11-29", "close": 4.0, "volume": 39230484.0}, {"date": "2021-11-30", "close": 4.07, "volume": 41088872.0}, {"date": "2021-12-01", "close": 4.03, "volume": 30092775.0}, {"date": "2021-12-02", "close": 4.05, "volume": 26254593.0}, {"date": "2021-12-03", "close": 4.02, "volume": 36512805.0}, {"date": "2021-12-06", "close": 4.01, "volume": 31708810.0}, {"date": "2021-12-07", "close": 4.01, "volume": 25310887.0}, {"date": "2021-12-08", "close": 4.06, "volume": 36001647.0}, {"date": "2021-12-09", "close": 4.05, "volume": 19004473.0}, {"date": "2021-12-10", "close": 4.06, "volume": 16612524.0}, {"date": "2021-12-13", "close": 4.05, "volume": 16634531.0}, {"date": "2021-12-14", "close": 4.11, "volume": 25076825.0}, {"date": "2021-12-15", "close": 4.1, "volume": 19323457.0}, {"date": "2021-12-16", "close": 4.1, "volume": 26861883.0}, {"date": "2021-12-17", "close": 4.09, "volume": 44872013.0}, {"date": "2021-12-20", "close": 4.11, "volume": 12368875.0}, {"date": "2021-12-21", "close": 4.13, "volume": 17493477.0}, {"date": "2021-12-22", "close": 4.13, "volume": 18694893.0}, {"date": "2021-12-23", "close": 4.12, "volume": 7595568.0}, {"date": "2021-12-24", "close": 4.15, "volume": 7000858.0}, {"date": "2021-12-29", "close": 4.19, "volume": 12450299.0}, {"date": "2021-12-30", "close": 4.2, "volume": 8054175.0}, {"date": "2021-12-31", "close": 4.18, "volume": 8828838.0}, {"date": "2022-01-04", "close": 4.22, "volume": 19988868.0}, {"date": "2022-01-05", "close": 4.19, "volume": 17197242.0}, {"date": "2022-01-06", "close": 4.13, "volume": 18220384.0}, {"date": "2022-01-07", "close": 4.16, "volume": 13609940.0}, {"date": "2022-01-10", "close": 4.14, "volume": 11876575.0}, {"date": "2022-01-11", "close": 4.1, "volume": 17678301.0}, {"date": "2022-01-12", "close": 4.18, "volume": 28199774.0}, {"date": "2022-01-13", "close": 4.22, "volume": 33981773.0}, {"date": "2022-01-14", "close": 4.22, "volume": 33631007.0}, {"date": "2022-01-17", "close": 4.25, "volume": 21954179.0}, {"date": "2022-01-18", "close": 4.26, "volume": 29174749.0}, {"date": "2022-01-19", "close": 4.19, "volume": 30711231.0}, {"date": "2022-01-20", "close": 4.15, "volume": 33105074.0}, {"date": "2022-01-21", "close": 4.09, "volume": 31811727.0}, {"date": "2022-01-24", "close": 4.05, "volume": 28025278.0}, {"date": "2022-01-25", "close": 3.93, "volume": 49858204.0}, {"date": "2022-01-27", "close": 3.88, "volume": 42858849.0}, {"date": "2022-01-28", "close": 3.96, "volume": 98790120.0}, {"date": "2022-01-31", "close": 3.92, "volume": 27891915.0}, {"date": "2022-02-01", "close": 3.94, "volume": 21906206.0}, {"date": "2022-02-02", "close": 3.98, "volume": 22708624.0}, {"date": "2022-02-03", "close": 4.03, "volume": 22620889.0}, {"date": "2022-02-04", "close": 4.05, "volume": 21444386.0}, {"date": "2022-02-07", "close": 4.03, "volume": 23112108.0}, {"date": "2022-02-08", "close": 4.06, "volume": 26580118.0}, {"date": "2022-02-09", "close": 4.08, "volume": 31462571.0}, {"date": "2022-02-10", "close": 4.05, "volume": 23220348.0}, {"date": "2022-02-11", "close": 4.02, "volume": 19269790.0}, {"date": "2022-02-14", "close": 4.06, "volume": 16345229.0}, {"date": "2022-02-15", "close": 4.06, "volume": 19832857.0}, {"date": "2022-02-16", "close": 4.07, "volume": 24009874.0}, {"date": "2022-02-17", "close": 3.9, "volume": 56805535.0}, {"date": "2022-02-18", "close": 3.91, "volume": 29697182.0}, {"date": "2022-02-21", "close": 3.97, "volume": 20244104.0}, {"date": "2022-02-22", "close": 3.93, "volume": 30412945.0}, {"date": "2022-02-23", "close": 4.02, "volume": 30213629.0}, {"date": "2022-02-24", "close": 3.95, "volume": 37736931.0}, {"date": "2022-02-25", "close": 3.94, "volume": 30771466.0}, {"date": "2022-02-28", "close": 3.96, "volume": 35470086.0}, {"date": "2022-03-01", "close": 3.96, "volume": 29933637.0}, {"date": "2022-03-02", "close": 3.94, "volume": 33855792.0}, {"date": "2022-03-03", "close": 3.91, "volume": 33240577.0}, {"date": "2022-03-04", "close": 3.92, "volume": 33587188.0}, {"date": "2022-03-07", "close": 3.82, "volume": 33721649.0}, {"date": "2022-03-08", "close": 3.8, "volume": 34104820.0}, {"date": "2022-03-09", "close": 3.92, "volume": 38770188.0}, {"date": "2022-03-10", "close": 3.88, "volume": 34157220.0}, {"date": "2022-03-11", "close": 3.84, "volume": 34957626.0}, {"date": "2022-03-14", "close": 3.9, "volume": 21862590.0}, {"date": "2022-03-15", "close": 3.91, "volume": 20575345.0}, {"date": "2022-03-16", "close": 3.95, "volume": 26584806.0}, {"date": "2022-03-17", "close": 3.95, "volume": 34624123.0}, {"date": "2022-03-18", "close": 3.95, "volume": 36419780.0}, {"date": "2022-03-21", "close": 3.92, "volume": 19931365.0}, {"date": "2022-03-22", "close": 3.89, "volume": 23253256.0}, {"date": "2022-03-23", "close": 3.9, "volume": 19822269.0}, {"date": "2022-03-24", "close": 3.9, "volume": 15842794.0}, {"date": "2022-03-25", "close": 3.9, "volume": 18658706.0}, {"date": "2022-03-28", "close": 3.87, "volume": 18384393.0}, {"date": "2022-03-29", "close": 3.93, "volume": 23928304.0}, {"date": "2022-03-30", "close": 3.9, "volume": 19228124.0}, {"date": "2022-03-31", "close": 3.96, "volume": 35307872.0}, {"date": "2022-04-01", "close": 3.93, "volume": 23285965.0}, {"date": "2022-04-04", "close": 3.91, "volume": 19353985.0}, {"date": "2022-04-05", "close": 3.94, "volume": 20553484.0}, {"date": "2022-04-06", "close": 3.93, "volume": 28815608.0}, {"date": "2022-04-07", "close": 3.96, "volume": 27945387.0}, {"date": "2022-04-08", "close": 4.01, "volume": 30798843.0}, {"date": "2022-04-11", "close": 4.03, "volume": 21040101.0}, {"date": "2022-04-12", "close": 4.02, "volume": 17985352.0}, {"date": "2022-04-13", "close": 4.03, "volume": 21853629.0}, {"date": "2022-04-14", "close": 4.02, "volume": 25188660.0}, {"date": "2022-04-19", "close": 4.03, "volume": 19864356.0}, {"date": "2022-04-20", "close": 4.03, "volume": 26178164.0}, {"date": "2022-04-21", "close": 4.04, "volume": 20731067.0}, {"date": "2022-04-22", "close": 4.05, "volume": 22844256.0}, {"date": "2022-04-26", "close": 4.0, "volume": 24426327.0}, {"date": "2022-04-27", "close": 3.98, "volume": 16576293.0}, {"date": "2022-04-28", "close": 3.97, "volume": 20324363.0}, {"date": "2022-04-29", "close": 4.04, "volume": 26055250.0}, {"date": "2022-05-02", "close": 3.99, "volume": 18730094.0}, {"date": "2022-05-03", "close": 3.98, "volume": 18474128.0}, {"date": "2022-05-04", "close": 3.99, "volume": 15995288.0}, {"date": "2022-05-05", "close": 4.0, "volume": 18293916.0}, {"date": "2022-05-06", "close": 3.97, "volume": 24057547.0}, {"date": "2022-05-09", "close": 3.98, "volume": 23237768.0}, {"date": "2022-05-10", "close": 3.93, "volume": 28298704.0}, {"date": "2022-05-11", "close": 3.91, "volume": 31232746.0}, {"date": "2022-05-12", "close": 3.87, "volume": 28030705.0}, {"date": "2022-05-13", "close": 3.93, "volume": 27279143.0}, {"date": "2022-05-16", "close": 3.93, "volume": 28495533.0}, {"date": "2022-05-17", "close": 3.93, "volume": 18524587.0}, {"date": "2022-05-18", "close": 3.97, "volume": 36415539.0}, {"date": "2022-05-19", "close": 3.93, "volume": 25833650.0}, {"date": "2022-05-20", "close": 3.96, "volume": 19682483.0}, {"date": "2022-05-23", "close": 3.92, "volume": 18573097.0}, {"date": "2022-05-24", "close": 3.87, "volume": 26294411.0}, {"date": "2022-05-25", "close": 3.93, "volume": 23648627.0}, {"date": "2022-05-26", "close": 3.89, "volume": 11700436.0}, {"date": "2022-05-27", "close": 3.91, "volume": 11987705.0}, {"date": "2022-05-30", "close": 3.93, "volume": 17789028.0}, {"date": "2022-05-31", "close": 3.88, "volume": 35889786.0}, {"date": "2022-06-01", "close": 4.0, "volume": 38534187.0}, {"date": "2022-06-02", "close": 3.96, "volume": 21401136.0}, {"date": "2022-06-03", "close": 3.92, "volume": 18579828.0}, {"date": "2022-06-06", "close": 3.89, "volume": 16986959.0}, {"date": "2022-06-07", "close": 3.84, "volume": 33966519.0}, {"date": "2022-06-08", "close": 3.89, "volume": 21770811.0}, {"date": "2022-06-09", "close": 3.86, "volume": 31491198.0}, {"date": "2022-06-10", "close": 3.8, "volume": 30857202.0}, {"date": "2022-06-14", "close": 3.75, "volume": 41378955.0}, {"date": "2022-06-15", "close": 3.83, "volume": 34273557.0}, {"date": "2022-06-16", "close": 3.88, "volume": 51633725.0}, {"date": "2022-06-17", "close": 3.8, "volume": 55477356.0}, {"date": "2022-06-20", "close": 3.81, "volume": 19473717.0}, {"date": "2022-06-21", "close": 3.82, "volume": 22974092.0}, {"date": "2022-06-22", "close": 3.82, "volume": 20480491.0}, {"date": "2022-06-23", "close": 3.83, "volume": 17464201.0}, {"date": "2022-06-24", "close": 3.89, "volume": 16198145.0}, {"date": "2022-06-27", "close": 3.93, "volume": 17725340.0}, {"date": "2022-06-28", "close": 3.93, "volume": 14530651.0}, {"date": "2022-06-29", "close": 3.89, "volume": 18699972.0}, {"date": "2022-06-30", "close": 3.85, "volume": 18830028.0}, {"date": "2022-07-01", "close": 3.84, "volume": 18287077.0}, {"date": "2022-07-04", "close": 3.89, "volume": 15333941.0}, {"date": "2022-07-05", "close": 3.89, "volume": 14856920.0}, {"date": "2022-07-06", "close": 3.94, "volume": 18148051.0}, {"date": "2022-07-07", "close": 3.89, "volume": 23621570.0}, {"date": "2022-07-08", "close": 3.86, "volume": 14535818.0}, {"date": "2022-07-11", "close": 3.89, "volume": 11172454.0}, {"date": "2022-07-12", "close": 3.86, "volume": 12065338.0}, {"date": "2022-07-13", "close": 3.9, "volume": 15824364.0}, {"date": "2022-07-14", "close": 3.93, "volume": 15785333.0}, {"date": "2022-07-15", "close": 3.94, "volume": 18377526.0}, {"date": "2022-07-18", "close": 3.95, "volume": 13499283.0}, {"date": "2022-07-19", "close": 3.93, "volume": 19026205.0}, {"date": "2022-07-20", "close": 3.95, "volume": 14204514.0}, {"date": "2022-07-21", "close": 4.01, "volume": 23064500.0}, {"date": "2022-07-22", "close": 3.96, "volume": 22167305.0}, {"date": "2022-07-25", "close": 3.92, "volume": 18127137.0}, {"date": "2022-07-26", "close": 3.94, "volume": 14864850.0}, {"date": "2022-07-27", "close": 3.92, "volume": 20791748.0}, {"date": "2022-07-28", "close": 3.9, "volume": 12728644.0}, {"date": "2022-07-29", "close": 3.89, "volume": 26120401.0}, {"date": "2022-08-01", "close": 3.97, "volume": 19473647.0}, {"date": "2022-08-02", "close": 3.97, "volume": 17727999.0}, {"date": "2022-08-03", "close": 3.95, "volume": 18181117.0}, {"date": "2022-08-04", "close": 4.0, "volume": 18367237.0}, {"date": "2022-08-05", "close": 4.04, "volume": 17460796.0}, {"date": "2022-08-08", "close": 4.0, "volume": 18416619.0}, {"date": "2022-08-09", "close": 4.03, "volume": 22142458.0}, {"date": "2022-08-10", "close": 4.01, "volume": 19382803.0}, {"date": "2022-08-11", "close": 3.96, "volume": 40837378.0}, {"date": "2022-08-12", "close": 4.0, "volume": 34732028.0}, {"date": "2022-08-15", "close": 4.03, "volume": 15343368.0}, {"date": "2022-08-16", "close": 4.1, "volume": 28117862.0}, {"date": "2022-08-17", "close": 4.09, "volume": 26957070.0}, {"date": "2022-08-18", "close": 4.1, "volume": 25037134.0}, {"date": "2022-08-19", "close": 4.12, "volume": 31135720.0}, {"date": "2022-08-22", "close": 4.15, "volume": 30469826.0}, {"date": "2022-08-23", "close": 4.13, "volume": 33447645.0}, {"date": "2022-08-24", "close": 4.03, "volume": 27611336.0}, {"date": "2022-08-25", "close": 4.03, "volume": 21711564.0}, {"date": "2022-08-26", "close": 4.03, "volume": 22455929.0}, {"date": "2022-08-29", "close": 3.99, "volume": 27231389.0}, {"date": "2022-08-30", "close": 3.98, "volume": 27542269.0}, {"date": "2022-08-31", "close": 3.97, "volume": 35395292.0}, {"date": "2022-09-01", "close": 3.95, "volume": 24843130.0}, {"date": "2022-09-02", "close": 3.94, "volume": 26085135.0}, {"date": "2022-09-05", "close": 3.89, "volume": 14364728.0}, {"date": "2022-09-06", "close": 3.89, "volume": 18744458.0}, {"date": "2022-09-07", "close": 3.92, "volume": 38642682.0}, {"date": "2022-09-08", "close": 3.94, "volume": 16426819.0}, {"date": "2022-09-09", "close": 3.92, "volume": 18726031.0}, {"date": "2022-09-12", "close": 3.94, "volume": 12557719.0}, {"date": "2022-09-13", "close": 3.98, "volume": 17502595.0}, {"date": "2022-09-14", "close": 3.88, "volume": 20628492.0}, {"date": "2022-09-15", "close": 3.86, "volume": 30114496.0}, {"date": "2022-09-16", "close": 3.81, "volume": 36432828.0}, {"date": "2022-09-19", "close": 3.79, "volume": 17897206.0}, {"date": "2022-09-20", "close": 3.8, "volume": 18795134.0}, {"date": "2022-09-21", "close": 3.84, "volume": 26783102.0}, {"date": "2022-09-23", "close": 3.77, "volume": 28819393.0}, {"date": "2022-09-26", "close": 3.76, "volume": 18869620.0}, {"date": "2022-09-27", "close": 3.72, "volume": 27897521.0}, {"date": "2022-09-28", "close": 3.82, "volume": 38348380.0}, {"date": "2022-09-29", "close": 3.88, "volume": 30426141.0}, {"date": "2022-09-30", "close": 3.85, "volume": 47105870.0}, {"date": "2022-10-03", "close": 3.84, "volume": 21996601.0}, {"date": "2022-10-04", "close": 3.85, "volume": 23966980.0}, {"date": "2022-10-05", "close": 3.85, "volume": 27633761.0}, {"date": "2022-10-06", "close": 3.87, "volume": 16594909.0}, {"date": "2022-10-07", "close": 3.84, "volume": 22177207.0}, {"date": "2022-10-10", "close": 3.82, "volume": 19751061.0}, {"date": "2022-10-11", "close": 3.83, "volume": 21358465.0}, {"date": "2022-10-12", "close": 3.82, "volume": 23896623.0}, {"date": "2022-10-13", "close": 3.8, "volume": 20337285.0}, {"date": "2022-10-14", "close": 3.84, "volume": 13339335.0}, {"date": "2022-10-17", "close": 3.79, "volume": 19037013.0}, {"date": "2022-10-18", "close": 3.85, "volume": 25570523.0}, {"date": "2022-10-19", "close": 3.88, "volume": 18875074.0}, {"date": "2022-10-20", "close": 3.85, "volume": 23574421.0}, {"date": "2022-11-01", "close": 3.93, "volume": 15244012.0}, {"date": "2022-11-02", "close": 3.89, "volume": 18187097.0}, {"date": "2022-11-03", "close": 3.94, "volume": 21272599.0}, {"date": "2022-11-04", "close": 3.9, "volume": 24406728.0}, {"date": "2022-11-07", "close": 3.92, "volume": 15500076.0}, {"date": "2022-11-08", "close": 3.94, "volume": 18885234.0}, {"date": "2022-11-09", "close": 3.93, "volume": 15577339.0}, {"date": "2022-11-10", "close": 3.96, "volume": 16664085.0}, {"date": "2022-11-11", "close": 4.0, "volume": 28990798.0}, {"date": "2022-11-14", "close": 3.86, "volume": 38243818.0}, {"date": "2022-11-15", "close": 3.88, "volume": 35285281.0}, {"date": "2022-11-16", "close": 3.84, "volume": 20192928.0}, {"date": "2022-11-17", "close": 3.88, "volume": 26263072.0}, {"date": "2022-11-18", "close": 3.94, "volume": 12817477.0}, {"date": "2022-11-21", "close": 3.91, "volume": 13881758.0}, {"date": "2022-11-22", "close": 3.93, "volume": 14466218.0}, {"date": "2022-11-23", "close": 3.96, "volume": 15520132.0}, {"date": "2022-11-24", "close": 3.94, "volume": 13548137.0}, {"date": "2022-11-25", "close": 4.0, "volume": 11407669.0}, {"date": "2022-11-28", "close": 4.01, "volume": 16491356.0}, {"date": "2022-11-29", "close": 4.0, "volume": 18474716.0}, {"date": "2022-11-30", "close": 3.98, "volume": 52961219.0}, {"date": "2022-12-01", "close": 3.98, "volume": 16759774.0}, {"date": "2022-12-02", "close": 4.0, "volume": 19596493.0}, {"date": "2022-12-05", "close": 4.01, "volume": 15862613.0}, {"date": "2022-12-06", "close": 4.03, "volume": 24543950.0}, {"date": "2022-12-07", "close": 4.01, "volume": 25280158.0}, {"date": "2022-12-08", "close": 3.99, "volume": 15904504.0}, {"date": "2022-12-09", "close": 4.0, "volume": 15286247.0}, {"date": "2022-12-12", "close": 4.0, "volume": 16780664.0}, {"date": "2022-12-13", "close": 4.03, "volume": 20284375.0}, {"date": "2022-12-14", "close": 4.08, "volume": 29890637.0}, {"date": "2022-12-15", "close": 4.08, "volume": 28435500.0}, {"date": "2022-12-16", "close": 4.05, "volume": 28752788.0}, {"date": "2022-12-19", "close": 4.05, "volume": 15511669.0}, {"date": "2022-12-20", "close": 4.04, "volume": 22235826.0}, {"date": "2022-12-21", "close": 4.02, "volume": 19497793.0}, {"date": "2022-12-22", "close": 4.02, "volume": 15870073.0}, {"date": "2022-12-23", "close": 4.04, "volume": 9139821.0}, {"date": "2022-12-28", "close": 4.01, "volume": 9026123.0}, {"date": "2022-12-29", "close": 3.98, "volume": 9103081.0}, {"date": "2022-12-30", "close": 3.99, "volume": 10619948.0}, {"date": "2023-01-03", "close": 3.95, "volume": 10599441.0}, {"date": "2023-01-04", "close": 3.97, "volume": 12218337.0}, {"date": "2023-01-05", "close": 3.97, "volume": 15528730.0}, {"date": "2023-01-06", "close": 3.97, "volume": 10400233.0}, {"date": "2023-01-09", "close": 3.97, "volume": 12224471.0}, {"date": "2023-01-10", "close": 3.96, "volume": 11619924.0}, {"date": "2023-01-11", "close": 3.97, "volume": 16529583.0}, {"date": "2023-01-12", "close": 4.01, "volume": 18280336.0}, {"date": "2023-01-13", "close": 4.02, "volume": 15915843.0}, {"date": "2023-01-16", "close": 4.02, "volume": 11200695.0}, {"date": "2023-01-17", "close": 4.09, "volume": 21254801.0}, {"date": "2023-01-18", "close": 4.09, "volume": 32253406.0}, {"date": "2023-01-19", "close": 4.15, "volume": 23701543.0}, {"date": "2023-01-20", "close": 4.11, "volume": 23265752.0}, {"date": "2023-01-23", "close": 4.08, "volume": 21762340.0}, {"date": "2023-01-24", "close": 4.09, "volume": 23886860.0}, {"date": "2023-01-25", "close": 4.08, "volume": 22828096.0}, {"date": "2023-01-27", "close": 4.09, "volume": 19755457.0}, {"date": "2023-01-30", "close": 4.11, "volume": 13912008.0}, {"date": "2023-01-31", "close": 4.08, "volume": 22282366.0}, {"date": "2023-02-01", "close": 4.15, "volume": 23715288.0}, {"date": "2023-02-02", "close": 4.12, "volume": 31870464.0}, {"date": "2023-02-03", "close": 4.15, "volume": 20092023.0}, {"date": "2023-02-06", "close": 4.14, "volume": 17597473.0}, {"date": "2023-02-07", "close": 4.12, "volume": 15938182.0}, {"date": "2023-02-08", "close": 4.11, "volume": 19155104.0}, {"date": "2023-02-09", "close": 4.11, "volume": 14960273.0}, {"date": "2023-02-10", "close": 4.07, "volume": 13861203.0}, {"date": "2023-02-13", "close": 4.1, "volume": 24951945.0}, {"date": "2023-02-14", "close": 4.14, "volume": 16577824.0}, {"date": "2023-02-15", "close": 4.14, "volume": 22383399.0}, {"date": "2023-02-16", "close": 4.22, "volume": 33314195.0}, {"date": "2023-02-17", "close": 4.21, "volume": 25535113.0}, {"date": "2023-02-20", "close": 4.21, "volume": 21141831.0}, {"date": "2023-02-21", "close": 4.16, "volume": 19689113.0}, {"date": "2023-02-22", "close": 4.15, "volume": 23011870.0}, {"date": "2023-02-23", "close": 4.17, "volume": 18517873.0}, {"date": "2023-02-24", "close": 4.18, "volume": 14949597.0}, {"date": "2023-02-27", "close": 4.16, "volume": 14843742.0}, {"date": "2023-02-28", "close": 4.16, "volume": 32705541.0}, {"date": "2023-03-01", "close": 4.04, "volume": 20571611.0}, {"date": "2023-03-02", "close": 4.04, "volume": 23715854.0}, {"date": "2023-03-03", "close": 4.09, "volume": 18569139.0}, {"date": "2023-03-06", "close": 4.08, "volume": 15914529.0}, {"date": "2023-03-07", "close": 4.1, "volume": 30853154.0}, {"date": "2023-03-08", "close": 4.12, "volume": 30147644.0}, {"date": "2023-03-09", "close": 4.14, "volume": 25430918.0}, {"date": "2023-03-10", "close": 4.12, "volume": 22430492.0}, {"date": "2023-03-13", "close": 4.08, "volume": 16561856.0}, {"date": "2023-03-14", "close": 4.05, "volume": 46715457.0}, {"date": "2023-03-15", "close": 4.07, "volume": 30433025.0}, {"date": "2023-03-16", "close": 4.1, "volume": 46129977.0}, {"date": "2023-03-17", "close": 4.12, "volume": 40475357.0}, {"date": "2023-03-20", "close": 4.14, "volume": 19910716.0}, {"date": "2023-03-21", "close": 4.12, "volume": 20615105.0}, {"date": "2023-03-22", "close": 4.17, "volume": 22424688.0}, {"date": "2023-03-23", "close": 4.19, "volume": 19673463.0}, {"date": "2023-03-24", "close": 4.17, "volume": 21116215.0}, {"date": "2023-03-27", "close": 4.21, "volume": 20982636.0}, {"date": "2023-03-28", "close": 4.19, "volume": 33226101.0}, {"date": "2023-03-29", "close": 4.21, "volume": 27616032.0}, {"date": "2023-03-30", "close": 4.2, "volume": 25390872.0}, {"date": "2023-03-31", "close": 4.22, "volume": 19823941.0}, {"date": "2023-04-03", "close": 4.22, "volume": 17925041.0}, {"date": "2023-04-04", "close": 4.25, "volume": 35860844.0}, {"date": "2023-04-05", "close": 4.26, "volume": 19482544.0}, {"date": "2023-04-06", "close": 4.27, "volume": 12613472.0}, {"date": "2023-04-11", "close": 4.29, "volume": 22309158.0}, {"date": "2023-04-12", "close": 4.27, "volume": 16673699.0}, {"date": "2023-04-13", "close": 4.25, "volume": 14742800.0}, {"date": "2023-04-14", "close": 4.27, "volume": 13177736.0}, {"date": "2023-04-17", "close": 4.27, "volume": 12557493.0}, {"date": "2023-04-18", "close": 4.26, "volume": 16537823.0}, {"date": "2023-04-19", "close": 4.27, "volume": 15692284.0}, {"date": "2023-04-20", "close": 4.28, "volume": 28424537.0}, {"date": "2023-04-21", "close": 4.29, "volume": 24147672.0}, {"date": "2023-04-24", "close": 4.3, "volume": 14455045.0}, {"date": "2023-04-26", "close": 4.33, "volume": 31333271.0}, {"date": "2023-04-27", "close": 4.35, "volume": 18518699.0}, {"date": "2023-04-28", "close": 4.37, "volume": 24272625.0}, {"date": "2023-05-01", "close": 4.38, "volume": 26121270.0}, {"date": "2023-05-02", "close": 4.28, "volume": 26887527.0}, {"date": "2023-05-03", "close": 4.31, "volume": 19480417.0}, {"date": "2023-05-04", "close": 4.33, "volume": 21029135.0}, {"date": "2023-05-05", "close": 4.33, "volume": 16920437.0}, {"date": "2023-05-08", "close": 4.33, "volume": 13832489.0}, {"date": "2023-05-09", "close": 4.33, "volume": 18069357.0}, {"date": "2023-05-10", "close": 4.31, "volume": 19861994.0}, {"date": "2023-05-11", "close": 4.32, "volume": 13424235.0}, {"date": "2023-05-12", "close": 4.32, "volume": 15342711.0}, {"date": "2023-05-15", "close": 4.35, "volume": 14154294.0}, {"date": "2023-05-16", "close": 4.34, "volume": 19979912.0}, {"date": "2023-05-17", "close": 4.35, "volume": 22042120.0}, {"date": "2023-05-18", "close": 4.33, "volume": 22417282.0}, {"date": "2023-05-19", "close": 4.37, "volume": 22416515.0}, {"date": "2023-05-22", "close": 4.34, "volume": 14399376.0}, {"date": "2023-05-23", "close": 4.35, "volume": 17889898.0}, {"date": "2023-05-24", "close": 4.35, "volume": 16332628.0}, {"date": "2023-05-25", "close": 4.33, "volume": 20422100.0}, {"date": "2023-05-26", "close": 4.36, "volume": 11922298.0}, {"date": "2023-05-29", "close": 4.36, "volume": 11539603.0}, {"date": "2023-05-30", "close": 4.39, "volume": 16597687.0}, {"date": "2023-05-31", "close": 4.36, "volume": 51177713.0}, {"date": "2023-06-01", "close": 4.39, "volume": 18311275.0}, {"date": "2023-06-02", "close": 4.34, "volume": 22478891.0}, {"date": "2023-06-05", "close": 4.37, "volume": 28359088.0}, {"date": "2023-06-06", "close": 4.32, "volume": 16442769.0}, {"date": "2023-06-07", "close": 4.33, "volume": 16547007.0}, {"date": "2023-06-08", "close": 4.32, "volume": 16470996.0}, {"date": "2023-06-09", "close": 4.31, "volume": 10357164.0}, {"date": "2023-06-13", "close": 4.34, "volume": 13705593.0}, {"date": "2023-06-14", "close": 4.35, "volume": 24837688.0}, {"date": "2023-06-15", "close": 4.34, "volume": 23084198.0}, {"date": "2023-06-16", "close": 4.34, "volume": 34373111.0}, {"date": "2023-06-19", "close": 4.38, "volume": 24792409.0}, {"date": "2023-06-20", "close": 4.42, "volume": 19284440.0}, {"date": "2023-06-21", "close": 4.42, "volume": 27003289.0}, {"date": "2023-06-22", "close": 4.34, "volume": 34498488.0}, {"date": "2023-06-23", "close": 4.32, "volume": 13113392.0}, {"date": "2023-06-26", "close": 4.31, "volume": 19043622.0}, {"date": "2023-06-27", "close": 4.29, "volume": 12912726.0}, {"date": "2023-06-28", "close": 4.34, "volume": 27635737.0}, {"date": "2023-06-29", "close": 4.32, "volume": 15978149.0}, {"date": "2023-06-30", "close": 4.3, "volume": 21577432.0}, {"date": "2023-07-03", "close": 4.32, "volume": 24236601.0}, {"date": "2023-07-04", "close": 4.31, "volume": 16741707.0}, {"date": "2023-07-05", "close": 4.36, "volume": 22107853.0}, {"date": "2023-07-06", "close": 4.34, "volume": 42043501.0}, {"date": "2023-07-07", "close": 4.26, "volume": 17615253.0}, {"date": "2023-07-10", "close": 4.23, "volume": 12784078.0}, {"date": "2023-07-11", "close": 4.25, "volume": 14553549.0}, {"date": "2023-07-12", "close": 4.24, "volume": 21743498.0}, {"date": "2023-07-13", "close": 4.24, "volume": 25669651.0}, {"date": "2023-07-14", "close": 4.31, "volume": 23738704.0}, {"date": "2023-07-17", "close": 4.31, "volume": 17716876.0}, {"date": "2023-07-18", "close": 4.23, "volume": 45576804.0}, {"date": "2023-07-19", "close": 4.21, "volume": 48000285.0}, {"date": "2023-07-20", "close": 4.2, "volume": 29864783.0}, {"date": "2023-07-21", "close": 4.23, "volume": 17716220.0}, {"date": "2023-07-24", "close": 4.25, "volume": 15456785.0}, {"date": "2023-07-25", "close": 4.25, "volume": 22502434.0}, {"date": "2023-07-26", "close": 4.25, "volume": 14003929.0}, {"date": "2023-07-27", "close": 4.31, "volume": 27023799.0}, {"date": "2023-07-28", "close": 4.28, "volume": 13788299.0}, {"date": "2023-07-31", "close": 4.26, "volume": 13847585.0}, {"date": "2023-08-01", "close": 4.26, "volume": 18690215.0}, {"date": "2023-08-02", "close": 4.23, "volume": 22507757.0}, {"date": "2023-08-03", "close": 4.26, "volume": 19332248.0}, {"date": "2023-08-04", "close": 4.24, "volume": 14882572.0}, {"date": "2023-08-07", "close": 4.26, "volume": 8875862.0}, {"date": "2023-08-08", "close": 4.23, "volume": 15760018.0}, {"date": "2023-08-09", "close": 4.26, "volume": 10416836.0}, {"date": "2023-08-10", "close": 4.29, "volume": 34174850.0}, {"date": "2023-08-11", "close": 4.26, "volume": 15617807.0}, {"date": "2023-08-14", "close": 4.27, "volume": 11762290.0}, {"date": "2023-08-15", "close": 4.26, "volume": 13322269.0}, {"date": "2023-08-16", "close": 4.25, "volume": 18062681.0}, {"date": "2023-08-17", "close": 4.13, "volume": 40410085.0}, {"date": "2023-08-18", "close": 4.0, "volume": 41890080.0}, {"date": "2023-08-21", "close": 3.97, "volume": 42089370.0}, {"date": "2023-08-22", "close": 4.1, "volume": 33360900.0}, {"date": "2023-08-23", "close": 4.05, "volume": 40593412.0}, {"date": "2023-08-24", "close": 4.02, "volume": 44302538.0}, {"date": "2023-08-25", "close": 4.01, "volume": 28831308.0}, {"date": "2023-08-28", "close": 4.01, "volume": 22738124.0}, {"date": "2023-08-29", "close": 4.02, "volume": 27107834.0}, {"date": "2023-08-30", "close": 3.97, "volume": 20031453.0}, {"date": "2023-08-31", "close": 4.01, "volume": 33172077.0}, {"date": "2023-09-01", "close": 4.02, "volume": 21924716.0}, {"date": "2023-09-04", "close": 4.04, "volume": 17674344.0}, {"date": "2023-09-05", "close": 4.03, "volume": 18048661.0}, {"date": "2023-09-06", "close": 3.95, "volume": 30419858.0}, {"date": "2023-09-07", "close": 3.94, "volume": 22194411.0}, {"date": "2023-09-08", "close": 3.93, "volume": 18575476.0}, {"date": "2023-09-11", "close": 3.93, "volume": 17848858.0}, {"date": "2023-09-12", "close": 3.88, "volume": 31247373.0}, {"date": "2023-09-13", "close": 3.87, "volume": 35164082.0}, {"date": "2023-09-14", "close": 3.88, "volume": 31566289.0}, {"date": "2023-09-15", "close": 3.91, "volume": 26517001.0}, {"date": "2023-09-18", "close": 3.88, "volume": 20172604.0}, {"date": "2023-09-19", "close": 3.87, "volume": 21142227.0}, {"date": "2023-09-20", "close": 3.84, "volume": 35731543.0}, {"date": "2023-09-21", "close": 3.85, "volume": 29504531.0}, {"date": "2023-09-22", "close": 3.84, "volume": 24694542.0}, {"date": "2023-09-25", "close": 3.88, "volume": 15176909.0}, {"date": "2023-09-26", "close": 3.86, "volume": 22911849.0}, {"date": "2023-09-27", "close": 3.85, "volume": 23086352.0}, {"date": "2023-09-28", "close": 3.85, "volume": 16140854.0}, {"date": "2023-09-29", "close": 3.85, "volume": 22103234.0}, {"date": "2023-10-02", "close": 3.84, "volume": 12661147.0}, {"date": "2023-10-03", "close": 3.83, "volume": 25705741.0}, {"date": "2023-10-04", "close": 3.78, "volume": 23471563.0}, {"date": "2023-10-05", "close": 3.82, "volume": 21824863.0}, {"date": "2023-10-06", "close": 3.8, "volume": 16704406.0}, {"date": "2023-10-09", "close": 3.79, "volume": 17174838.0}, {"date": "2023-10-10", "close": 3.87, "volume": 32450287.0}, {"date": "2023-10-11", "close": 3.9, "volume": 19333358.0}, {"date": "2023-10-12", "close": 3.89, "volume": 30795941.0}, {"date": "2023-10-13", "close": 3.88, "volume": 16986239.0}, {"date": "2023-10-16", "close": 3.88, "volume": 13390509.0}, {"date": "2023-10-17", "close": 3.88, "volume": 20244370.0}, {"date": "2023-10-18", "close": 3.87, "volume": 15897840.0}, {"date": "2023-10-19", "close": 3.87, "volume": 25570754.0}, {"date": "2023-10-20", "close": 3.81, "volume": 19696501.0}, {"date": "2023-10-23", "close": 3.79, "volume": 15280031.0}, {"date": "2023-10-24", "close": 3.79, "volume": 18223294.0}, {"date": "2023-10-25", "close": 3.87, "volume": 33682642.0}, {"date": "2023-10-26", "close": 3.81, "volume": 25868498.0}, {"date": "2023-10-27", "close": 3.81, "volume": 13644264.0}, {"date": "2023-10-30", "close": 3.8, "volume": 13989124.0}, {"date": "2023-10-31", "close": 3.81, "volume": 21511459.0}, {"date": "2023-11-01", "close": 3.81, "volume": 14097458.0}, {"date": "2023-11-02", "close": 3.85, "volume": 16434394.0}, {"date": "2023-11-03", "close": 3.87, "volume": 18047148.0}, {"date": "2023-11-06", "close": 3.86, "volume": 15142765.0}, {"date": "2023-11-07", "close": 3.87, "volume": 16209104.0}, {"date": "2023-11-08", "close": 3.92, "volume": 33950165.0}, {"date": "2023-11-09", "close": 3.96, "volume": 26399218.0}, {"date": "2023-11-10", "close": 3.94, "volume": 13035531.0}, {"date": "2023-11-13", "close": 3.95, "volume": 19409305.0}, {"date": "2023-11-14", "close": 3.87, "volume": 25689449.0}, {"date": "2023-11-15", "close": 3.83, "volume": 34680534.0}, {"date": "2023-11-16", "close": 3.85, "volume": 26350429.0}, {"date": "2023-11-17", "close": 3.84, "volume": 22479378.0}, {"date": "2023-11-20", "close": 3.81, "volume": 17038008.0}, {"date": "2023-11-21", "close": 3.82, "volume": 24255067.0}, {"date": "2023-11-22", "close": 3.79, "volume": 13653927.0}, {"date": "2023-11-23", "close": 3.8, "volume": 21461769.0}, {"date": "2023-11-24", "close": 3.78, "volume": 11625258.0}, {"date": "2023-11-27", "close": 3.76, "volume": 12304309.0}, {"date": "2023-11-28", "close": 3.78, "volume": 23140592.0}, {"date": "2023-11-29", "close": 3.78, "volume": 20937325.0}, {"date": "2023-11-30", "close": 3.82, "volume": 44894894.0}, {"date": "2023-12-01", "close": 3.79, "volume": 13881994.0}, {"date": "2023-12-04", "close": 3.79, "volume": 16530886.0}, {"date": "2023-12-05", "close": 3.78, "volume": 16560521.0}, {"date": "2023-12-06", "close": 3.85, "volume": 30355369.0}, {"date": "2023-12-07", "close": 3.84, "volume": 23045513.0}, {"date": "2023-12-08", "close": 3.84, "volume": 17678705.0}, {"date": "2023-12-11", "close": 3.83, "volume": 13060128.0}, {"date": "2023-12-12", "close": 3.85, "volume": 18268297.0}, {"date": "2023-12-13", "close": 3.84, "volume": 13560902.0}, {"date": "2023-12-14", "close": 3.91, "volume": 28269710.0}, {"date": "2023-12-15", "close": 3.92, "volume": 49940940.0}, {"date": "2023-12-18", "close": 3.88, "volume": 17552360.0}, {"date": "2023-12-19", "close": 3.89, "volume": 28521317.0}, {"date": "2023-12-20", "close": 3.96, "volume": 34206292.0}, {"date": "2023-12-21", "close": 3.97, "volume": 36489579.0}, {"date": "2023-12-22", "close": 3.96, "volume": 25758869.0}, {"date": "2023-12-27", "close": 3.94, "volume": 9166529.0}, {"date": "2023-12-28", "close": 3.96, "volume": 9347753.0}, {"date": "2023-12-29", "close": 3.96, "volume": 8061875.0}, {"date": "2024-01-02", "close": 3.97, "volume": 7651709.0}, {"date": "2024-01-03", "close": 3.93, "volume": 16678110.0}, {"date": "2024-01-04", "close": 3.91, "volume": 13678559.0}, {"date": "2024-01-05", "close": 3.89, "volume": 18218882.0}, {"date": "2024-01-08", "close": 3.88, "volume": 14967331.0}, {"date": "2024-01-09", "close": 3.91, "volume": 19395849.0}, {"date": "2024-01-10", "close": 3.9, "volume": 16277502.0}, {"date": "2024-01-11", "close": 3.92, "volume": 23695296.0}, {"date": "2024-01-12", "close": 3.91, "volume": 20076967.0}, {"date": "2024-01-15", "close": 3.99, "volume": 29234785.0}, {"date": "2024-01-16", "close": 3.98, "volume": 23812567.0}, {"date": "2024-01-17", "close": 3.97, "volume": 23246491.0}, {"date": "2024-01-18", "close": 3.95, "volume": 35744758.0}, {"date": "2024-01-19", "close": 3.97, "volume": 26767418.0}, {"date": "2024-01-22", "close": 4.0, "volume": 18849301.0}, {"date": "2024-01-23", "close": 3.99, "volume": 12146368.0}, {"date": "2024-01-24", "close": 4.0, "volume": 14511990.0}, {"date": "2024-01-25", "close": 4.0, "volume": 16171727.0}, {"date": "2024-01-29", "close": 4.0, "volume": 17381296.0}, {"date": "2024-01-30", "close": 4.02, "volume": 17033340.0}, {"date": "2024-01-31", "close": 4.04, "volume": 41901047.0}, {"date": "2024-02-01", "close": 4.03, "volume": 14983393.0}, {"date": "2024-02-02", "close": 4.08, "volume": 21326652.0}, {"date": "2024-02-05", "close": 4.04, "volume": 11137929.0}, {"date": "2024-02-06", "close": 4.03, "volume": 20287244.0}, {"date": "2024-02-07", "close": 3.99, "volume": 23664297.0}, {"date": "2024-02-08", "close": 3.99, "volume": 26063029.0}, {"date": "2024-02-09", "close": 3.98, "volume": 20912024.0}, {"date": "2024-02-12", "close": 3.98, "volume": 20747505.0}, {"date": "2024-02-13", "close": 3.97, "volume": 20367278.0}, {"date": "2024-02-14", "close": 3.99, "volume": 30647955.0}, {"date": "2024-02-15", "close": 3.9, "volume": 46415086.0}, {"date": "2024-02-16", "close": 3.86, "volume": 34154216.0}, {"date": "2024-02-19", "close": 3.9, "volume": 26516625.0}, {"date": "2024-02-20", "close": 3.94, "volume": 23625029.0}, {"date": "2024-02-21", "close": 3.89, "volume": 33939114.0}, {"date": "2024-02-22", "close": 3.88, "volume": 22752763.0}, {"date": "2024-02-23", "close": 3.88, "volume": 20793111.0}, {"date": "2024-02-26", "close": 3.87, "volume": 22471418.0}, {"date": "2024-02-27", "close": 3.84, "volume": 26288430.0}, {"date": "2024-02-28", "close": 3.8, "volume": 22996561.0}, {"date": "2024-02-29", "close": 3.82, "volume": 36657465.0}, {"date": "2024-03-01", "close": 3.81, "volume": 13143947.0}, {"date": "2024-03-04", "close": 3.81, "volume": 19545976.0}, {"date": "2024-03-05", "close": 3.8, "volume": 20883214.0}, {"date": "2024-03-06", "close": 3.8, "volume": 27702324.0}, {"date": "2024-03-07", "close": 3.79, "volume": 22477564.0}, {"date": "2024-03-08", "close": 3.83, "volume": 27384524.0}, {"date": "2024-03-11", "close": 3.81, "volume": 15069226.0}, {"date": "2024-03-12", "close": 3.79, "volume": 11996653.0}, {"date": "2024-03-13", "close": 3.78, "volume": 25098747.0}, {"date": "2024-03-14", "close": 3.79, "volume": 32431116.0}, {"date": "2024-03-15", "close": 3.83, "volume": 45495668.0}, {"date": "2024-03-18", "close": 3.82, "volume": 15004749.0}, {"date": "2024-03-19", "close": 3.78, "volume": 25240708.0}, {"date": "2024-03-20", "close": 3.77, "volume": 22500969.0}, {"date": "2024-03-21", "close": 3.79, "volume": 35762957.0}, {"date": "2024-03-22", "close": 3.76, "volume": 20973085.0}, {"date": "2024-03-25", "close": 3.76, "volume": 23405012.0}, {"date": "2024-03-26", "close": 3.76, "volume": 21080904.0}, {"date": "2024-03-27", "close": 3.78, "volume": 19439472.0}, {"date": "2024-03-28", "close": 3.86, "volume": 26457842.0}, {"date": "2024-04-02", "close": 3.82, "volume": 23108335.0}, {"date": "2024-04-03", "close": 3.83, "volume": 20214375.0}, {"date": "2024-04-04", "close": 3.84, "volume": 15040226.0}, {"date": "2024-04-05", "close": 3.83, "volume": 18997433.0}, {"date": "2024-04-08", "close": 3.81, "volume": 14500912.0}, {"date": "2024-04-09", "close": 3.79, "volume": 16561384.0}, {"date": "2024-04-10", "close": 3.81, "volume": 22219336.0}, {"date": "2024-04-11", "close": 3.8, "volume": 14599146.0}, {"date": "2024-04-12", "close": 3.76, "volume": 20239680.0}, {"date": "2024-04-15", "close": 3.71, "volume": 19614797.0}, {"date": "2024-04-16", "close": 3.68, "volume": 50873624.0}, {"date": "2024-04-17", "close": 3.68, "volume": 22658771.0}, {"date": "2024-04-18", "close": 3.67, "volume": 26070392.0}, {"date": "2024-04-19", "close": 3.65, "volume": 26370694.0}, {"date": "2024-04-22", "close": 3.7, "volume": 19489527.0}, {"date": "2024-04-23", "close": 3.69, "volume": 18783047.0}, {"date": "2024-04-24", "close": 3.67, "volume": 26574879.0}, {"date": "2024-04-26", "close": 3.64, "volume": 15829822.0}, {"date": "2024-04-29", "close": 3.66, "volume": 19669772.0}, {"date": "2024-04-30", "close": 3.67, "volume": 18721568.0}, {"date": "2024-05-01", "close": 3.64, "volume": 16948534.0}, {"date": "2024-05-02", "close": 3.59, "volume": 36777738.0}, {"date": "2024-05-03", "close": 3.58, "volume": 35991363.0}, {"date": "2024-05-06", "close": 3.59, "volume": 21445479.0}, {"date": "2024-05-07", "close": 3.64, "volume": 27346972.0}, {"date": "2024-05-08", "close": 3.65, "volume": 24349643.0}, {"date": "2024-05-09", "close": 3.64, "volume": 21451287.0}, {"date": "2024-05-10", "close": 3.66, "volume": 17662961.0}, {"date": "2024-05-13", "close": 3.67, "volume": 14625198.0}, {"date": "2024-05-14", "close": 3.65, "volume": 23633598.0}, {"date": "2024-05-15", "close": 3.67, "volume": 14292687.0}, {"date": "2024-05-16", "close": 3.69, "volume": 27139992.0}, {"date": "2024-05-17", "close": 3.67, "volume": 20780573.0}, {"date": "2024-05-20", "close": 3.67, "volume": 20016933.0}, {"date": "2024-05-21", "close": 3.57, "volume": 61804406.0}, {"date": "2024-05-22", "close": 3.42, "volume": 112582540.0}, {"date": "2024-05-23", "close": 3.46, "volume": 42825166.0}, {"date": "2024-05-24", "close": 3.45, "volume": 26285850.0}, {"date": "2024-05-27", "close": 3.53, "volume": 38320204.0}, {"date": "2024-05-28", "close": 3.51, "volume": 38193056.0}, {"date": "2024-05-29", "close": 3.44, "volume": 33950220.0}, {"date": "2024-05-30", "close": 3.44, "volume": 48333453.0}, {"date": "2024-05-31", "close": 3.47, "volume": 64584391.0}, {"date": "2024-06-03", "close": 3.47, "volume": 15903914.0}, {"date": "2024-06-04", "close": 3.48, "volume": 20493240.0}, {"date": "2024-06-05", "close": 3.53, "volume": 46833289.0}, {"date": "2024-06-06", "close": 3.55, "volume": 34116335.0}, {"date": "2024-06-07", "close": 3.56, "volume": 20299624.0}, {"date": "2024-06-11", "close": 3.52, "volume": 20316709.0}, {"date": "2024-06-12", "close": 3.52, "volume": 14508458.0}, {"date": "2024-06-13", "close": 3.53, "volume": 25870512.0}, {"date": "2024-06-14", "close": 3.5, "volume": 11791736.0}, {"date": "2024-06-17", "close": 3.55, "volume": 20877878.0}, {"date": "2024-06-18", "close": 3.6, "volume": 27310615.0}, {"date": "2024-06-19", "close": 3.6, "volume": 22371270.0}, {"date": "2024-06-20", "close": 3.61, "volume": 36031608.0}, {"date": "2024-06-21", "close": 3.66, "volume": 54952133.0}, {"date": "2024-06-24", "close": 3.62, "volume": 20511536.0}, {"date": "2024-06-25", "close": 3.63, "volume": 23590538.0}, {"date": "2024-06-26", "close": 3.62, "volume": 26170143.0}, {"date": "2024-06-27", "close": 3.61, "volume": 25142292.0}, {"date": "2024-06-28", "close": 3.62, "volume": 18026947.0}, {"date": "2024-07-01", "close": 3.61, "volume": 16040851.0}, {"date": "2024-07-02", "close": 3.61, "volume": 16673615.0}, {"date": "2024-07-03", "close": 3.62, "volume": 21248579.0}, {"date": "2024-07-04", "close": 3.67, "volume": 31280289.0}, {"date": "2024-07-05", "close": 3.7, "volume": 20890563.0}, {"date": "2024-07-08", "close": 3.65, "volume": 17004982.0}, {"date": "2024-07-09", "close": 3.73, "volume": 31552621.0}, {"date": "2024-07-10", "close": 3.82, "volume": 37833551.0}, {"date": "2024-07-11", "close": 3.82, "volume": 24112126.0}, {"date": "2024-07-12", "close": 3.82, "volume": 21382888.0}, {"date": "2024-07-15", "close": 3.84, "volume": 16700108.0}, {"date": "2024-07-16", "close": 3.83, "volume": 17700496.0}, {"date": "2024-07-17", "close": 3.88, "volume": 22634731.0}, {"date": "2024-07-18", "close": 3.88, "volume": 22646020.0}, {"date": "2024-07-19", "close": 3.88, "volume": 18085520.0}, {"date": "2024-07-22", "close": 3.86, "volume": 13122200.0}, {"date": "2024-07-23", "close": 3.88, "volume": 18075482.0}, {"date": "2024-07-24", "close": 3.9, "volume": 16360730.0}, {"date": "2024-07-25", "close": 3.84, "volume": 23380490.0}, {"date": "2024-07-26", "close": 3.85, "volume": 17141852.0}, {"date": "2024-07-29", "close": 3.89, "volume": 12941859.0}, {"date": "2024-07-30", "close": 3.9, "volume": 12136729.0}, {"date": "2024-07-31", "close": 3.94, "volume": 29656786.0}, {"date": "2024-08-01", "close": 3.95, "volume": 17368815.0}, {"date": "2024-08-02", "close": 3.92, "volume": 21273193.0}, {"date": "2024-08-05", "close": 3.81, "volume": 33377024.0}, {"date": "2024-08-06", "close": 3.8, "volume": 32007466.0}, {"date": "2024-08-07", "close": 3.85, "volume": 25682934.0}, {"date": "2024-08-08", "close": 3.83, "volume": 25203167.0}, {"date": "2024-08-09", "close": 3.84, "volume": 15767333.0}, {"date": "2024-08-12", "close": 3.87, "volume": 17402164.0}, {"date": "2024-08-13", "close": 3.87, "volume": 14640454.0}, {"date": "2024-08-14", "close": 3.87, "volume": 20162291.0}, {"date": "2024-08-15", "close": 3.95, "volume": 42367050.0}, {"date": "2024-08-16", "close": 3.96, "volume": 41676493.0}, {"date": "2024-08-19", "close": 3.96, "volume": 13361626.0}, {"date": "2024-08-20", "close": 3.97, "volume": 19338171.0}, {"date": "2024-08-21", "close": 3.97, "volume": 17439534.0}, {"date": "2024-08-22", "close": 3.98, "volume": 28946271.0}, {"date": "2024-08-23", "close": 4.03, "volume": 20956018.0}, {"date": "2024-08-26", "close": 4.02, "volume": 22355526.0}, {"date": "2024-08-27", "close": 4.0, "volume": 21580196.0}, {"date": "2024-08-28", "close": 3.9, "volume": 29526596.0}, {"date": "2024-08-29", "close": 3.91, "volume": 22874964.0}, {"date": "2024-08-30", "close": 3.93, "volume": 36634091.0}, {"date": "2024-09-02", "close": 3.93, "volume": 12025822.0}, {"date": "2024-09-03", "close": 3.95, "volume": 14120975.0}, {"date": "2024-09-04", "close": 3.92, "volume": 20393782.0}, {"date": "2024-09-05", "close": 3.91, "volume": 23294023.0}, {"date": "2024-09-06", "close": 3.93, "volume": 24026142.0}, {"date": "2024-09-09", "close": 3.92, "volume": 34200412.0}, {"date": "2024-09-10", "close": 3.95, "volume": 28473733.0}, {"date": "2024-09-11", "close": 3.95, "volume": 24854999.0}, {"date": "2024-09-12", "close": 3.96, "volume": 24010672.0}, {"date": "2024-09-13", "close": 3.96, "volume": 29426649.0}, {"date": "2024-09-16", "close": 4.01, "volume": 30081054.0}, {"date": "2024-09-17", "close": 4.02, "volume": 30782893.0}, {"date": "2024-09-18", "close": 4.03, "volume": 19975083.0}, {"date": "2024-09-19", "close": 4.01, "volume": 31985860.0}, {"date": "2024-09-20", "close": 3.97, "volume": 40971806.0}, {"date": "2024-09-23", "close": 3.94, "volume": 30733371.0}, {"date": "2024-09-24", "close": 3.92, "volume": 26075335.0}, {"date": "2024-09-25", "close": 3.91, "volume": 23861985.0}, {"date": "2024-09-26", "close": 3.95, "volume": 21820772.0}, {"date": "2024-09-27", "close": 3.92, "volume": 17712911.0}, {"date": "2024-09-30", "close": 3.88, "volume": 21237213.0}, {"date": "2024-10-01", "close": 3.9, "volume": 16333999.0}, {"date": "2024-10-02", "close": 3.9, "volume": 14202378.0}, {"date": "2024-10-03", "close": 3.88, "volume": 13280631.0}, {"date": "2024-10-04", "close": 3.86, "volume": 15167179.0}, {"date": "2024-10-07", "close": 3.86, "volume": 11455307.0}, {"date": "2024-10-08", "close": 3.83, "volume": 23220620.0}, {"date": "2024-10-09", "close": 3.88, "volume": 14987261.0}, {"date": "2024-10-10", "close": 3.87, "volume": 14685673.0}, {"date": "2024-10-11", "close": 3.86, "volume": 11501036.0}, {"date": "2024-10-14", "close": 3.87, "volume": 13373218.0}, {"date": "2024-10-15", "close": 3.89, "volume": 12423893.0}, {"date": "2024-10-16", "close": 3.87, "volume": 14235250.0}, {"date": "2024-10-17", "close": 3.92, "volume": 22343775.0}, {"date": "2024-10-18", "close": 3.91, "volume": 22836379.0}, {"date": "2024-10-21", "close": 3.86, "volume": 24857618.0}, {"date": "2024-10-22", "close": 3.84, "volume": 18748964.0}, {"date": "2024-10-23", "close": 3.86, "volume": 16175356.0}, {"date": "2024-10-24", "close": 3.89, "volume": 16604631.0}, {"date": "2024-10-25", "close": 3.87, "volume": 10637883.0}, {"date": "2024-10-28", "close": 3.87, "volume": 12169429.0}, {"date": "2024-10-29", "close": 3.87, "volume": 13401341.0}, {"date": "2024-10-30", "close": 3.83, "volume": 14616832.0}, {"date": "2024-10-31", "close": 3.82, "volume": 29864487.0}, {"date": "2024-11-01", "close": 3.82, "volume": 22663134.0}, {"date": "2024-11-04", "close": 3.88, "volume": 27087957.0}, {"date": "2024-11-05", "close": 3.87, "volume": 15477555.0}, {"date": "2024-11-06", "close": 3.87, "volume": 13217961.0}, {"date": "2024-11-07", "close": 3.88, "volume": 19857916.0}, {"date": "2024-11-08", "close": 3.88, "volume": 18811331.0}, {"date": "2024-11-11", "close": 3.87, "volume": 17594461.0}, {"date": "2024-11-12", "close": 3.87, "volume": 16637696.0}, {"date": "2024-11-13", "close": 3.85, "volume": 18618781.0}, {"date": "2024-11-14", "close": 3.85, "volume": 15352984.0}, {"date": "2024-11-15", "close": 3.89, "volume": 20230942.0}, {"date": "2024-11-18", "close": 3.91, "volume": 17750853.0}, {"date": "2024-11-19", "close": 3.94, "volume": 19654908.0}, {"date": "2024-11-20", "close": 3.85, "volume": 22595808.0}, {"date": "2024-11-21", "close": 3.85, "volume": 27886623.0}, {"date": "2024-11-22", "close": 3.86, "volume": 14267155.0}, {"date": "2024-11-25", "close": 3.89, "volume": 40832780.0}, {"date": "2024-11-26", "close": 3.91, "volume": 20096518.0}, {"date": "2024-11-27", "close": 3.95, "volume": 22026492.0}, {"date": "2024-11-28", "close": 3.95, "volume": 38768924.0}, {"date": "2024-11-29", "close": 3.94, "volume": 12507516.0}, {"date": "2024-12-02", "close": 3.96, "volume": 17452110.0}, {"date": "2024-12-03", "close": 4.0, "volume": 26258497.0}, {"date": "2024-12-04", "close": 3.98, "volume": 31319361.0}, {"date": "2024-12-05", "close": 4.0, "volume": 18465175.0}, {"date": "2024-12-06", "close": 3.99, "volume": 13532972.0}, {"date": "2024-12-09", "close": 4.01, "volume": 14532872.0}, {"date": "2024-12-10", "close": 4.06, "volume": 30893033.0}, {"date": "2024-12-11", "close": 4.05, "volume": 22068454.0}, {"date": "2024-12-12", "close": 4.03, "volume": 21591344.0}, {"date": "2024-12-13", "close": 4.0, "volume": 14136633.0}, {"date": "2024-12-16", "close": 3.99, "volume": 12944258.0}, {"date": "2024-12-17", "close": 4.0, "volume": 18262646.0}, {"date": "2024-12-18", "close": 4.01, "volume": 20823106.0}, {"date": "2024-12-19", "close": 3.97, "volume": 23375905.0}, {"date": "2024-12-20", "close": 3.98, "volume": 32605921.0}, {"date": "2024-12-23", "close": 4.02, "volume": 12134282.0}, {"date": "2024-12-24", "close": 4.04, "volume": 4506922.0}, {"date": "2024-12-27", "close": 4.03, "volume": 7753284.0}, {"date": "2024-12-30", "close": 4.03, "volume": 7789620.0}, {"date": "2024-12-31", "close": 4.01, "volume": 4934743.0}, {"date": "2025-01-02", "close": 4.03, "volume": 7760349.0}, {"date": "2025-01-03", "close": 4.07, "volume": 10899869.0}, {"date": "2025-01-06", "close": 4.06, "volume": 13426618.0}, {"date": "2025-01-07", "close": 4.08, "volume": 15496142.0}, {"date": "2025-01-08", "close": 4.06, "volume": 19602331.0}, {"date": "2025-01-09", "close": 4.07, "volume": 10485801.0}, {"date": "2025-01-10", "close": 4.04, "volume": 13051144.0}, {"date": "2025-01-13", "close": 4.05, "volume": 12427345.0}, {"date": "2025-01-14", "close": 4.07, "volume": 13898248.0}, {"date": "2025-01-15", "close": 4.02, "volume": 11382990.0}, {"date": "2025-01-16", "close": 4.0, "volume": 22112383.0}, {"date": "2025-01-17", "close": 4.0, "volume": 15152136.0}, {"date": "2025-01-20", "close": 4.0, "volume": 11140734.0}, {"date": "2025-01-21", "close": 4.0, "volume": 10842823.0}, {"date": "2025-01-22", "close": 3.97, "volume": 13903388.0}, {"date": "2025-01-23", "close": 3.97, "volume": 11546363.0}, {"date": "2025-01-24", "close": 3.95, "volume": 15124091.0}, {"date": "2025-01-28", "close": 3.98, "volume": 16841744.0}, {"date": "2025-01-29", "close": 4.01, "volume": 18017553.0}, {"date": "2025-01-30", "close": 3.99, "volume": 15231095.0}, {"date": "2025-01-31", "close": 3.95, "volume": 36407508.0}, {"date": "2025-02-03", "close": 3.96, "volume": 20079859.0}, {"date": "2025-02-04", "close": 3.94, "volume": 19014660.0}, {"date": "2025-02-05", "close": 3.94, "volume": 23145376.0}, {"date": "2025-02-06", "close": 3.95, "volume": 18630213.0}, {"date": "2025-02-07", "close": 3.92, "volume": 12341147.0}, {"date": "2025-02-10", "close": 3.91, "volume": 16294948.0}, {"date": "2025-02-11", "close": 3.93, "volume": 17787519.0}, {"date": "2025-02-12", "close": 3.91, "volume": 23324726.0}, {"date": "2025-02-13", "close": 3.87, "volume": 21552190.0}, {"date": "2025-02-14", "close": 3.89, "volume": 36135810.0}, {"date": "2025-02-17", "close": 3.88, "volume": 22195771.0}, {"date": "2025-02-18", "close": 3.89, "volume": 22004781.0}, {"date": "2025-02-19", "close": 3.92, "volume": 24310617.0}, {"date": "2025-02-20", "close": 4.14, "volume": 76200907.0}, {"date": "2025-02-21", "close": 4.15, "volume": 36827788.0}, {"date": "2025-02-24", "close": 4.16, "volume": 34127000.0}, {"date": "2025-02-25", "close": 4.16, "volume": 32553613.0}, {"date": "2025-02-26", "close": 4.08, "volume": 31150613.0}, {"date": "2025-02-27", "close": 4.11, "volume": 23376847.0}, {"date": "2025-02-28", "close": 4.14, "volume": 45844195.0}, {"date": "2025-03-03", "close": 4.22, "volume": 57538009.0}, {"date": "2025-03-04", "close": 4.2, "volume": 29272132.0}, {"date": "2025-03-05", "close": 4.21, "volume": 41012901.0}, {"date": "2025-03-06", "close": 4.17, "volume": 25311876.0}, {"date": "2025-03-07", "close": 4.15, "volume": 21879473.0}, {"date": "2025-03-10", "close": 4.11, "volume": 19480471.0}, {"date": "2025-03-11", "close": 4.09, "volume": 29940037.0}, {"date": "2025-03-12", "close": 4.09, "volume": 36746990.0}, {"date": "2025-03-13", "close": 4.09, "volume": 34214093.0}, {"date": "2025-03-14", "close": 4.1, "volume": 25425693.0}, {"date": "2025-03-17", "close": 4.06, "volume": 26788392.0}, {"date": "2025-03-18", "close": 4.09, "volume": 22272560.0}, {"date": "2025-03-19", "close": 4.12, "volume": 25081119.0}, {"date": "2025-03-20", "close": 4.14, "volume": 37519672.0}, {"date": "2025-03-21", "close": 4.15, "volume": 46607611.0}, {"date": "2025-03-24", "close": 4.15, "volume": 19381894.0}, {"date": "2025-03-25", "close": 4.14, "volume": 22348196.0}, {"date": "2025-03-26", "close": 4.15, "volume": 27766943.0}, {"date": "2025-03-27", "close": 4.14, "volume": 21157375.0}, {"date": "2025-03-28", "close": 4.23, "volume": 32546026.0}, {"date": "2025-03-31", "close": 4.21, "volume": 49009245.0}, {"date": "2025-04-01", "close": 4.27, "volume": 36703266.0}, {"date": "2025-04-02", "close": 4.32, "volume": 28603156.0}, {"date": "2025-04-03", "close": 4.34, "volume": 33985883.0}, {"date": "2025-04-04", "close": 4.33, "volume": 36070496.0}, {"date": "2025-04-07", "close": 4.31, "volume": 70933315.0}, {"date": "2025-04-08", "close": 4.33, "volume": 51889876.0}, {"date": "2025-04-09", "close": 4.34, "volume": 41400088.0}, {"date": "2025-04-10", "close": 4.4, "volume": 58258944.0}, {"date": "2025-04-11", "close": 4.45, "volume": 40277972.0}, {"date": "2025-04-14", "close": 4.43, "volume": 37489227.0}, {"date": "2025-04-15", "close": 4.43, "volume": 34255298.0}, {"date": "2025-04-16", "close": 4.42, "volume": 47479561.0}, {"date": "2025-04-17", "close": 4.43, "volume": 33157808.0}, {"date": "2025-04-22", "close": 4.44, "volume": 24803016.0}, {"date": "2025-04-23", "close": 4.46, "volume": 40076865.0}, {"date": "2025-04-24", "close": 4.44, "volume": 33411965.0}, {"date": "2025-04-28", "close": 4.48, "volume": 25540264.0}, {"date": "2025-04-29", "close": 4.5, "volume": 42897684.0}, {"date": "2025-04-30", "close": 4.51, "volume": 38410602.0}, {"date": "2025-05-01", "close": 4.54, "volume": 27577554.0}, {"date": "2025-05-02", "close": 4.58, "volume": 25714792.0}, {"date": "2025-05-05", "close": 4.53, "volume": 33741745.0}, {"date": "2025-05-06", "close": 4.54, "volume": 23316765.0}, {"date": "2025-05-07", "close": 4.56, "volume": 27205644.0}, {"date": "2025-05-08", "close": 4.59, "volume": 21813556.0}, {"date": "2025-05-09", "close": 4.61, "volume": 20132814.0}, {"date": "2025-05-12", "close": 4.59, "volume": 24758414.0}, {"date": "2025-05-13", "close": 4.47, "volume": 47077115.0}, {"date": "2025-05-14", "close": 4.48, "volume": 25748939.0}, {"date": "2025-05-15", "close": 4.51, "volume": 25733590.0}, {"date": "2025-05-16", "close": 4.53, "volume": 21763212.0}, {"date": "2025-05-19", "close": 4.56, "volume": 15119202.0}, {"date": "2025-05-20", "close": 4.66, "volume": 34258460.0}, {"date": "2025-05-21", "close": 4.69, "volume": 27041262.0}, {"date": "2025-05-22", "close": 4.71, "volume": 36461413.0}, {"date": "2025-05-23", "close": 4.75, "volume": 32588424.0}, {"date": "2025-05-26", "close": 4.73, "volume": 31164984.0}, {"date": "2025-05-27", "close": 4.75, "volume": 27406222.0}, {"date": "2025-05-28", "close": 4.74, "volume": 37412278.0}, {"date": "2025-05-29", "close": 4.78, "volume": 26513647.0}, {"date": "2025-05-30", "close": 4.78, "volume": 46367288.0}, {"date": "2025-06-02", "close": 4.82, "volume": 22651717.0}, {"date": "2025-06-03", "close": 4.87, "volume": 19810364.0}, {"date": "2025-06-04", "close": 4.86, "volume": 32905714.0}, {"date": "2025-06-05", "close": 4.85, "volume": 24218329.0}, {"date": "2025-06-06", "close": 4.87, "volume": 17698195.0}, {"date": "2025-06-10", "close": 4.85, "volume": 24291672.0}, {"date": "2025-06-11", "close": 4.85, "volume": 25629606.0}, {"date": "2025-06-12", "close": 4.9, "volume": 24425477.0}, {"date": "2025-06-13", "close": 4.89, "volume": 25893257.0}, {"date": "2025-06-16", "close": 4.89, "volume": 17554571.0}, {"date": "2025-06-17", "close": 4.88, "volume": 20456992.0}, {"date": "2025-06-18", "close": 4.91, "volume": 30301547.0}, {"date": "2025-06-19", "close": 4.92, "volume": 26728603.0}, {"date": "2025-06-20", "close": 4.89, "volume": 65156720.0}, {"date": "2025-06-23", "close": 4.88, "volume": 21468665.0}, {"date": "2025-06-24", "close": 4.86, "volume": 20764776.0}, {"date": "2025-06-25", "close": 4.81, "volume": 22214371.0}, {"date": "2025-06-26", "close": 4.83, "volume": 18292872.0}, {"date": "2025-06-27", "close": 4.82, "volume": 18187190.0}, {"date": "2025-06-30", "close": 4.84, "volume": 33591827.0}, {"date": "2025-07-01", "close": 4.84, "volume": 29276636.0}, {"date": "2025-07-02", "close": 4.89, "volume": 25226442.0}, {"date": "2025-07-03", "close": 4.83, "volume": 21295732.0}, {"date": "2025-07-04", "close": 4.84, "volume": 16711528.0}, {"date": "2025-07-07", "close": 4.84, "volume": 15875944.0}, {"date": "2025-07-08", "close": 4.86, "volume": 21212851.0}, {"date": "2025-07-09", "close": 4.87, "volume": 17941796.0}, {"date": "2025-07-10", "close": 4.88, "volume": 12419289.0}, {"date": "2025-07-11", "close": 4.85, "volume": 16228662.0}, {"date": "2025-07-14", "close": 4.86, "volume": 11078395.0}, {"date": "2025-07-15", "close": 4.95, "volume": 18592986.0}, {"date": "2025-07-16", "close": 4.93, "volume": 15977929.0}, {"date": "2025-07-17", "close": 4.96, "volume": 30483268.0}, {"date": "2025-07-18", "close": 4.96, "volume": 20883272.0}, {"date": "2025-07-21", "close": 4.93, "volume": 11455295.0}, {"date": "2025-07-22", "close": 4.92, "volume": 13899964.0}, {"date": "2025-07-23", "close": 4.92, "volume": 22820155.0}, {"date": "2025-07-24", "close": 4.9, "volume": 27860102.0}, {"date": "2025-07-25", "close": 4.91, "volume": 13521928.0}, {"date": "2025-07-28", "close": 4.95, "volume": 12770577.0}, {"date": "2025-07-29", "close": 4.95, "volume": 11925570.0}, {"date": "2025-07-30", "close": 4.97, "volume": 26859998.0}, {"date": "2025-07-31", "close": 4.97, "volume": 26509267.0}, {"date": "2025-08-01", "close": 4.93, "volume": 24347179.0}, {"date": "2025-08-04", "close": 4.96, "volume": 14667177.0}, {"date": "2025-08-05", "close": 5.0, "volume": 18235670.0}, {"date": "2025-08-06", "close": 4.96, "volume": 23323774.0}, {"date": "2025-08-07", "close": 4.99, "volume": 24826380.0}, {"date": "2025-08-08", "close": 4.97, "volume": 24116576.0}, {"date": "2025-08-11", "close": 4.98, "volume": 15211620.0}, {"date": "2025-08-12", "close": 4.98, "volume": 17591051.0}, {"date": "2025-08-13", "close": 4.98, "volume": 33189737.0}, {"date": "2025-08-14", "close": 4.85, "volume": 52990059.0}, {"date": "2025-08-15", "close": 4.88, "volume": 32025555.0}, {"date": "2025-08-18", "close": 4.93, "volume": 23311449.0}, {"date": "2025-08-19", "close": 4.94, "volume": 18004506.0}, {"date": "2025-08-20", "close": 4.98, "volume": 19570116.0}, {"date": "2025-08-21", "close": 5.02, "volume": 23616687.0}, {"date": "2025-08-22", "close": 5.05, "volume": 37000310.0}, {"date": "2025-08-25", "close": 5.01, "volume": 25058284.0}, {"date": "2025-08-26", "close": 4.98, "volume": 31901398.0}, {"date": "2025-08-27", "close": 4.89, "volume": 24039026.0}, {"date": "2025-08-28", "close": 4.9, "volume": 17613267.0}, {"date": "2025-08-29", "close": 4.89, "volume": 20041930.0}, {"date": "2025-09-01", "close": 4.98, "volume": 20008450.0}, {"date": "2025-09-02", "close": 4.91, "volume": 18288254.0}, {"date": "2025-09-03", "close": 4.84, "volume": 34178710.0}, {"date": "2025-09-04", "close": 4.82, "volume": 25025197.0}, {"date": "2025-09-05", "close": 4.83, "volume": 22889474.0}, {"date": "2025-09-08", "close": 4.85, "volume": 15239723.0}, {"date": "2025-09-09", "close": 4.81, "volume": 27691293.0}, {"date": "2025-09-10", "close": 4.89, "volume": 22070859.0}, {"date": "2025-09-11", "close": 4.94, "volume": 37059831.0}, {"date": "2025-09-12", "close": 4.96, "volume": 32468421.0}, {"date": "2025-09-15", "close": 4.93, "volume": 17617005.0}, {"date": "2025-09-16", "close": 4.92, "volume": 24571454.0}, {"date": "2025-09-17", "close": 4.91, "volume": 21596014.0}, {"date": "2025-09-18", "close": 4.88, "volume": 15371478.0}, {"date": "2025-09-19", "close": 4.83, "volume": 63033612.0}, {"date": "2025-09-22", "close": 4.87, "volume": 11626718.0}, {"date": "2025-09-23", "close": 4.87, "volume": 20148359.0}, {"date": "2025-09-24", "close": 4.9, "volume": 19034221.0}, {"date": "2025-09-25", "close": 4.87, "volume": 18933832.0}, {"date": "2025-09-26", "close": 4.85, "volume": 20876798.0}, {"date": "2025-09-29", "close": 4.89, "volume": 14712640.0}, {"date": "2025-09-30", "close": 4.82, "volume": 28199838.0}, {"date": "2025-10-01", "close": 4.85, "volume": 18956090.0}, {"date": "2025-10-02", "close": 4.88, "volume": 22057760.0}, {"date": "2025-10-03", "close": 4.85, "volume": 16953397.0}, {"date": "2025-10-06", "close": 4.86, "volume": 10006674.0}, {"date": "2025-10-07", "close": 4.83, "volume": 21191619.0}, {"date": "2025-10-08", "close": 4.78, "volume": 23111442.0}, {"date": "2025-10-09", "close": 4.82, "volume": 13106786.0}, {"date": "2025-10-10", "close": 4.85, "volume": 18242937.0}, {"date": "2025-10-13", "close": 4.83, "volume": 10791033.0}, {"date": "2025-10-14", "close": 4.8, "volume": 19935224.0}, {"date": "2025-10-15", "close": 4.82, "volume": 30409164.0}, {"date": "2025-10-16", "close": 4.84, "volume": 29963806.0}, {"date": "2025-10-17", "close": 4.85, "volume": 17575822.0}, {"date": "2025-10-20", "close": 4.88, "volume": 26575767.0}, {"date": "2025-10-21", "close": 4.93, "volume": 19627334.0}, {"date": "2025-10-22", "close": 4.92, "volume": 20409740.0}, {"date": "2025-10-23", "close": 4.92, "volume": 20186162.0}, {"date": "2025-10-24", "close": 4.9, "volume": 23089464.0}, {"date": "2025-10-27", "close": 4.9, "volume": 10640763.0}, {"date": "2025-10-28", "close": 4.95, "volume": 29696031.0}, {"date": "2025-10-29", "close": 4.92, "volume": 18360114.0}, {"date": "2025-10-30", "close": 4.85, "volume": 24106931.0}, {"date": "2025-10-31", "close": 4.88, "volume": 16634010.0}, {"date": "2025-11-03", "close": 4.86, "volume": 20164374.0}, {"date": "2025-11-04", "close": 4.84, "volume": 15748010.0}, {"date": "2025-11-05", "close": 4.91, "volume": 23327101.0}, {"date": "2025-11-06", "close": 4.94, "volume": 22898432.0}, {"date": "2025-11-07", "close": 5.0, "volume": 26727988.0}, {"date": "2025-11-10", "close": 5.03, "volume": 18358884.0}, {"date": "2025-11-11", "close": 5.08, "volume": 24252854.0}, {"date": "2025-11-12", "close": 5.1, "volume": 25392220.0}, {"date": "2025-11-13", "close": 4.97, "volume": 26610960.0}, {"date": "2025-11-14", "close": 4.94, "volume": 15680348.0}, {"date": "2025-11-17", "close": 4.93, "volume": 13347120.0}, {"date": "2025-11-18", "close": 4.92, "volume": 26769345.0}, {"date": "2025-11-19", "close": 4.89, "volume": 19637366.0}, {"date": "2025-11-20", "close": 4.9, "volume": 14615419.0}, {"date": "2025-11-21", "close": 4.87, "volume": 17865238.0}, {"date": "2025-11-24", "close": 4.96, "volume": 48517203.0}, {"date": "2025-11-25", "close": 4.95, "volume": 17516793.0}, {"date": "2025-11-26", "close": 4.92, "volume": 20112384.0}, {"date": "2025-11-27", "close": 4.91, "volume": 11253238.0}, {"date": "2025-11-28", "close": 4.92, "volume": 12895264.0}, {"date": "2025-12-01", "close": 4.86, "volume": 17880108.0}, {"date": "2025-12-02", "close": 4.9, "volume": 18074035.0}, {"date": "2025-12-03", "close": 4.91, "volume": 16385042.0}, {"date": "2025-12-04", "close": 4.89, "volume": 20485805.0}, {"date": "2025-12-05", "close": 4.89, "volume": 11234703.0}, {"date": "2025-12-08", "close": 4.95, "volume": 19714277.0}, {"date": "2025-12-09", "close": 4.92, "volume": 24168357.0}, {"date": "2025-12-10", "close": 4.9, "volume": 19478462.0}, {"date": "2025-12-11", "close": 4.88, "volume": 29159686.0}, {"date": "2025-12-12", "close": 4.87, "volume": 19103546.0}, {"date": "2025-12-15", "close": 4.83, "volume": 14519039.0}, {"date": "2025-12-16", "close": 4.81, "volume": 22949579.0}, {"date": "2025-12-17", "close": 4.81, "volume": 25875810.0}, {"date": "2025-12-18", "close": 4.82, "volume": 18421136.0}, {"date": "2025-12-19", "close": 4.82, "volume": 42113583.0}, {"date": "2025-12-22", "close": 4.84, "volume": 12714867.0}, {"date": "2025-12-23", "close": 4.86, "volume": 13480161.0}, {"date": "2025-12-24", "close": 4.85, "volume": 4990366.0}, {"date": "2025-12-29", "close": 4.84, "volume": 8947052.0}, {"date": "2025-12-30", "close": 4.86, "volume": 8359920.0}, {"date": "2025-12-31", "close": 4.87, "volume": 7505434.0}, {"date": "2026-01-02", "close": 4.87, "volume": 4799832.0}, {"date": "2026-01-05", "close": 4.84, "volume": 11327151.0}, {"date": "2026-01-06", "close": 4.82, "volume": 16123595.0}, {"date": "2026-01-07", "close": 4.81, "volume": 13529199.0}, {"date": "2026-01-08", "close": 4.8, "volume": 18594543.0}, {"date": "2026-01-09", "close": 4.83, "volume": 14352255.0}, {"date": "2026-01-12", "close": 4.85, "volume": 14476907.0}, {"date": "2026-01-13", "close": 4.82, "volume": 11956785.0}, {"date": "2026-01-14", "close": 4.81, "volume": 19394347.0}, {"date": "2026-01-15", "close": 4.8, "volume": 12636929.0}, {"date": "2026-01-16", "close": 4.82, "volume": 18246095.0}, {"date": "2026-01-19", "close": 4.78, "volume": 13328693.0}, {"date": "2026-01-20", "close": 4.78, "volume": 20416405.0}, {"date": "2026-01-21", "close": 4.74, "volume": 17308529.0}, {"date": "2026-01-22", "close": 4.72, "volume": 17180232.0}, {"date": "2026-01-23", "close": 4.72, "volume": 22848086.0}, {"date": "2026-01-27", "close": 4.83, "volume": 26677374.0}, {"date": "2026-01-28", "close": 4.81, "volume": 18376204.0}, {"date": "2026-01-29", "close": 4.81, "volume": 17180023.0}, {"date": "2026-01-30", "close": 4.88, "volume": 21283708.0}, {"date": "2026-02-02", "close": 4.91, "volume": 22599981.0}, {"date": "2026-02-03", "close": 4.89, "volume": 19897068.0}, {"date": "2026-02-04", "close": 4.93, "volume": 15678903.0}, {"date": "2026-02-05", "close": 4.93, "volume": 14165209.0}, {"date": "2026-02-06", "close": 4.88, "volume": 13263273.0}, {"date": "2026-02-09", "close": 4.88, "volume": 12116388.0}, {"date": "2026-02-10", "close": 4.87, "volume": 12935812.0}, {"date": "2026-02-11", "close": 4.88, "volume": 11985048.0}, {"date": "2026-02-12", "close": 4.88, "volume": 15526022.0}, {"date": "2026-02-13", "close": 4.94, "volume": 18957329.0}, {"date": "2026-02-16", "close": 4.95, "volume": 13385665.0}, {"date": "2026-02-17", "close": 4.95, "volume": 13797905.0}, {"date": "2026-02-18", "close": 4.96, "volume": 19800584.0}, {"date": "2026-02-19", "close": 5.14, "volume": 54795546.0}, {"date": "2026-02-20", "close": 5.11, "volume": 35978741.0}, {"date": "2026-02-23", "close": 5.14, "volume": 30661809.0}, {"date": "2026-02-24", "close": 5.25, "volume": 28911320.0}, {"date": "2026-02-25", "close": 5.09, "volume": 27802153.0}, {"date": "2026-02-26", "close": 5.14, "volume": 21567124.0}, {"date": "2026-02-27", "close": 5.18, "volume": 33828531.0}, {"date": "2026-03-02", "close": 5.23, "volume": 23788320.0}, {"date": "2026-03-03", "close": 5.21, "volume": 19728038.0}, {"date": "2026-03-04", "close": 5.18, "volume": 29697017.0}, {"date": "2026-03-05", "close": 5.18, "volume": 24275808.0}, {"date": "2026-03-06", "close": 5.24, "volume": 22891570.0}, {"date": "2026-03-09", "close": 5.17, "volume": 27239743.0}, {"date": "2026-03-10", "close": 5.17, "volume": 19116900.0}, {"date": "2026-03-11", "close": 5.13, "volume": 26131430.0}, {"date": "2026-03-12", "close": 5.12, "volume": 25570785.0}, {"date": "2026-03-13", "close": 5.19, "volume": 24868923.0}, {"date": "2026-03-16", "close": 5.24, "volume": 18395759.0}, {"date": "2026-03-17", "close": 5.25, "volume": 23073328.0}, {"date": "2026-03-18", "close": 5.28, "volume": 14622496.0}, {"date": "2026-03-19", "close": 5.3, "volume": 26091896.0}, {"date": "2026-03-20", "close": 5.29, "volume": 46972160.0}, {"date": "2026-03-23", "close": 5.3, "volume": 17976081.0}, {"date": "2026-03-24", "close": 5.34, "volume": 24024063.0}, {"date": "2026-03-25", "close": 5.32, "volume": 20062163.0}, {"date": "2026-03-26", "close": 5.31, "volume": 18204622.0}, {"date": "2026-03-27", "close": 5.33, "volume": 16540034.0}, {"date": "2026-03-30", "close": 5.34, "volume": 13070480.0}, {"date": "2026-03-31", "close": 5.33, "volume": 20437196.0}, {"date": "2026-04-01", "close": 5.34, "volume": 19946136.0}, {"date": "2026-04-02", "close": 5.42, "volume": 21068848.0}, {"date": "2026-04-07", "close": 5.4, "volume": 12077293.0}, {"date": "2026-04-08", "close": 5.34, "volume": 33656902.0}, {"date": "2026-04-09", "close": 5.41, "volume": 20854080.0}, {"date": "2026-04-10", "close": 5.41, "volume": 15235087.0}, {"date": "2026-04-13", "close": 5.44, "volume": 17801321.0}, {"date": "2026-04-14", "close": 5.41, "volume": 11210841.0}, {"date": "2026-04-15", "close": 5.39, "volume": 19478840.0}, {"date": "2026-04-16", "close": 5.34, "volume": 35285979.0}, {"date": "2026-04-17", "close": 5.33, "volume": 36702925.0}, {"date": "2026-04-20", "close": 5.34, "volume": 20417188.0}, {"date": "2026-04-21", "close": 5.33, "volume": 23761246.0}, {"date": "2026-04-22", "close": 5.33, "volume": 19204341.0}, {"date": "2026-04-23", "close": 5.34, "volume": 17509295.0}, {"date": "2026-04-24", "close": 5.38, "volume": 23481694.0}, {"date": "2026-04-27", "close": 5.32, "volume": 10102829.0}, {"date": "2026-04-28", "close": 5.27, "volume": 17336252.0}, {"date": "2026-04-29", "close": 5.25, "volume": 23540302.0}, {"date": "2026-04-30", "close": 5.32, "volume": 24086392.0}, {"date": "2026-05-01", "close": 5.37, "volume": 12384828.0}, {"date": "2026-05-04", "close": 5.36, "volume": 9136741.0}, {"date": "2026-05-05", "close": 5.42, "volume": 15894468.0}, {"date": "2026-05-06", "close": 5.36, "volume": 31554901.0}, {"date": "2026-05-07", "close": 5.33, "volume": 27439870.0}, {"date": "2026-05-08", "close": 5.31, "volume": 18758958.0}, {"date": "2026-05-11", "close": 5.29, "volume": 16508259.0}, {"date": "2026-05-12", "close": 5.26, "volume": 27234851.0}, {"date": "2026-05-13", "close": 5.3, "volume": 12318764.0}, {"date": "2026-05-14", "close": 5.32, "volume": 17800171.0}, {"date": "2026-05-15", "close": 5.38, "volume": 16750615.0}, {"date": "2026-05-18", "close": 5.41, "volume": 16070711.0}, {"date": "2026-05-19", "close": 5.55, "volume": 29439158.0}, {"date": "2026-05-20", "close": 5.49, "volume": 27040852.0}, {"date": "2026-05-21", "close": 5.46, "volume": 29625843.0}, {"date": "2026-05-22", "close": 5.38, "volume": 45483543.0}, {"date": "2026-05-25", "close": 5.33, "volume": 19003049.0}, {"date": "2026-05-26", "close": 5.28, "volume": 35699056.0}, {"date": "2026-05-27", "close": 5.23, "volume": 26203666.0}, {"date": "2026-05-28", "close": 5.23, "volume": 25008015.0}, {"date": "2026-05-29", "close": 5.21, "volume": 50622757.0}, {"date": "2026-06-01", "close": 5.16, "volume": 19375681.0}, {"date": "2026-06-02", "close": 5.16, "volume": 31353480.0}, {"date": "2026-06-03", "close": 5.12, "volume": 23033613.0}, {"date": "2026-06-04", "close": 4.97, "volume": 35612744.0}, {"date": "2026-06-05", "close": 4.97, "volume": 21358946.0}, {"date": "2026-06-09", "close": 5.08, "volume": 28404502.0}, {"date": "2026-06-10", "close": 5.18, "volume": 22183767.0}, {"date": "2026-06-11", "close": 5.2, "volume": 19543340.0}, {"date": "2026-06-12", "close": 5.2, "volume": 11445618.0}, {"date": "2026-06-15", "close": 5.1, "volume": 21709423.0}, {"date": "2026-06-16", "close": 5.12, "volume": 16454906.0}, {"date": "2026-06-17", "close": 5.08, "volume": 21045894.0}, {"date": "2026-06-18", "close": 5.07, "volume": 19827658.0}, {"date": "2026-06-19", "close": 5.05, "volume": 39006301.0}, {"date": "2026-06-22", "close": 5.04, "volume": 23508994.0}, {"date": "2026-06-23", "close": 5.12, "volume": 15924871.0}, {"date": "2026-06-24", "close": 5.11, "volume": 29830998.0}, {"date": "2026-06-25", "close": 5.14, "volume": 19523353.0}, {"date": "2026-06-26", "close": 5.15, "volume": 26593254.0}, {"date": "2026-06-29", "close": 5.16, "volume": 11216818.0}, {"date": "2026-06-30", "close": 5.08, "volume": 30402582.0}, {"date": "2026-07-01", "close": 5.03, "volume": 25067432.0}, {"date": "2026-07-02", "close": 4.99, "volume": 28133782.0}, {"date": "2026-07-03", "close": 4.98, "volume": 14141514.0}, {"date": "2026-07-06", "close": 4.99, "volume": 13081446.0}, {"date": "2026-07-07", "close": 5.07, "volume": 26106994.0}, {"date": "2026-07-08", "close": 4.92, "volume": 42924278.0}, {"date": "2026-07-09", "close": 4.98, "volume": 21941917.0}, {"date": "2026-07-10", "close": 4.9, "volume": 29451801.0}, {"date": "2026-07-13", "close": 4.98, "volume": 20457099.0}, {"date": "2026-07-14", "close": 4.99, "volume": 21642657.0}, {"date": "2026-07-15", "close": 4.89, "volume": 19686456.0}, {"date": "2026-07-16", "close": 4.91, "volume": 14707453.0}, {"date": "2026-07-17", "close": 5.04, "volume": 22726417.0}, {"date": "2026-07-20", "close": 5.07, "volume": 26385081.0}, {"date": "2026-07-21", "close": 4.98, "volume": 23429154.0}, {"date": "2026-07-22", "close": 4.96, "volume": 24282691.0}, {"date": "2026-07-23", "close": 4.93, "volume": 24922246.0}, {"date": "2026-07-24", "close": 4.89, "volume": 48928306.0}, {"date": "2026-07-27", "close": 4.93, "volume": 36027540.0}, {"date": "2026-07-28", "close": 5.01, "volume": 35856403.0}, {"date": "2026-07-29", "close": 5.06, "volume": 21304739.0}, {"date": "2026-07-30", "close": 5.03, "volume": 16032646.0}, {"date": "2026-07-31", "close": 5.02, "volume": 30161627.0}, {"date": "2026-08-03", "close": 5.02, "volume": 15254347.0}, {"date": "2026-08-04", "close": 5.08, "volume": 21627617.0}, {"date": "2026-08-05", "close": 5.0, "volume": 32533026.0}, {"date": "2026-08-06", "close": 4.98, "volume": 33252085.0}, {"date": "2026-08-07", "close": 4.98, "volume": 17930421.0}, {"date": "2026-08-10", "close": 5.0, "volume": 19541906.0}, {"date": "2026-08-11", "close": 4.98, "volume": 27335739.0}, {"date": "2026-08-12", "close": 5.0, "volume": 26137101.0}, {"date": "2026-08-13", "close": 4.84, "volume": 66912520.0}, {"date": "2026-08-14", "close": 4.78, "volume": 41830676.0}, {"date": "2026-08-17", "close": 4.81, "volume": 32773140.0}, {"date": "2026-08-18", "close": 4.74, "volume": 61118726.0}, {"date": "2026-08-19", "close": 4.74, "volume": 35301300.0}, {"date": "2026-08-20", "close": 4.71, "volume": 43615603.0}, {"date": "2026-08-21", "close": 4.73, "volume": 24894571.0}, {"date": "2026-08-24", "close": 4.72, "volume": 17492569.0}, {"date": "2026-08-25", "close": 4.7, "volume": 30257335.0}, {"date": "2026-08-26", "close": 4.58, "volume": 31631965.0}, {"date": "2026-08-27", "close": 4.58, "volume": 31198304.0}, {"date": "2026-08-28", "close": 4.61, "volume": 21203821.0}, {"date": "2026-08-31", "close": 4.67, "volume": 41336568.0}, {"date": "2026-09-01", "close": 4.63, "volume": 22331868.0}, {"date": "2026-09-02", "close": 4.72, "volume": 46140405.0}, {"date": "2026-09-03", "close": 4.76, "volume": 23137253.0}, {"date": "2026-09-04", "close": 4.8, "volume": 28956331.0}, {"date": "2026-09-07", "close": 4.79, "volume": 21289717.0}, {"date": "2026-09-08", "close": 4.79, "volume": 26278437.0}, {"date": "2026-09-09", "close": 4.78, "volume": 24342744.0}, {"date": "2026-09-10", "close": 4.78, "volume": 25040565.0}, {"date": "2026-09-11", "close": 4.83, "volume": 20237978.0}, {"date": "2026-09-14", "close": 4.83, "volume": 31707491.0}, {"date": "2026-09-15", "close": 4.84, "volume": 34377825.0}, {"date": "2026-09-16", "close": 4.88, "volume": 30782527.0}, {"date": "2026-09-17", "close": 4.87, "volume": 33715578.0}, {"date": "2026-09-18", "close": 4.86, "volume": 52472282.0}, {"date": "2026-09-21", "close": 4.83, "volume": 19537347.0}, {"date": "2026-09-22", "close": 4.83, "volume": 18575313.0}, {"date": "2026-09-23", "close": 4.81, "volume": 29204120.0}, {"date": "2026-09-24", "close": 4.78, "volume": 24743977.0}, {"date": "2026-09-25", "close": 4.78, "volume": 14358770.0}, {"date": "2026-09-28", "close": 4.81, "volume": 26554733.0}, {"date": "2026-09-29", "close": 4.77, "volume": 17729760.0}, {"date": "2026-09-30", "close": 4.83, "volume": 32569080.0}, {"date": "2026-10-01", "close": 4.81, "volume": 29250232.0}, {"date": "2026-10-02", "close": 4.83, "volume": 27091180.0}, {"date": "2026-10-05", "close": 4.81, "volume": 11870358.0}, {"date": "2026-10-06", "close": 4.81, "volume": 25195911.0}, {"date": "2026-10-07", "close": 4.8, "volume": 26833267.0}, {"date": "2026-10-08", "close": 4.86, "volume": 27747254.0}, {"date": "2026-10-09", "close": 4.77, "volume": 42373082.0}, {"date": "2026-10-12", "close": 4.65, "volume": 37199825.0}, {"date": "2026-10-13", "close": 4.64, "volume": 39875292.0}, {"date": "2026-10-14", "close": 4.7, "volume": 29811174.0}, {"date": "2026-10-15", "close": 4.79, "volume": 58116019.0}, {"date": "2026-10-16", "close": 4.74, "volume": 43773170.0}, {"date": "2026-10-19", "close": 4.76, "volume": 21367726.0}, {"date": "2026-10-20", "close": 4.76, "volume": 27548407.0}, {"date": "2026-10-21", "close": 4.85, "volume": 28729912.0}, {"date": "2026-10-22", "close": 4.86, "volume": 20314491.0}, {"date": "2026-10-23", "close": 4.95, "volume": 49721722.0}, {"date": "2026-10-26", "close": 4.93, "volume": 31231380.0}, {"date": "2026-10-27", "close": 4.92, "volume": 22875868.0}], "refreshing": true}