{"ticker": "TNE", "overview": {"name": "Technology ONE Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 99801.13, "sell_n": 0, "sell_sum": 0, "net": 99801.13, "insiders": 1, "first_date": "2026-07-08", "last_date": "2026-07-08"}, "metrics": {"ticker": "TNE", "has_prices": true, "as_of": "2026-09-18", "last": 29.0, "prev_close": 28.79, "change": 0.21000000000000085, "change_pct": 0.00729419937478294, "session_volume": 2891476.0, "vwap_5": 28.80573544037126, "vwap_20": 30.106264033470133, "vwap_60": 30.51707757338375, "vwap_250": 29.19700500601306, "high_52w": 37.19, "low_52w": 20.17, "avg_volume_20": 877068.35, "sessions": 400, "market_cap": {"value": 9424940295.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156709", "src": "ASX", "ticker": "TNE", "cik": "", "company": "Technology ONE Limited", "company_raw": "Technology ONE Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TNE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156709", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10966}, {"id": "ASX-03154310", "src": "ASX", "ticker": "TNE", "cik": "", "company": "Technology ONE Limited", "company_raw": "Technology ONE Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TNE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154310", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19606}, {"id": "ASX-03144274", "src": "ASX", "ticker": "TNE", "cik": "", "company": "Technology ONE Limited", "company_raw": "Technology ONE Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TNE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144274", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55606}, {"id": "ASXSH-03111081", "src": "ASX", "ticker": "TNE", "cik": "", "company": "Technology ONE Limited", "company_raw": "Technology ONE Limited", "who": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "who_key": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including those listed in Annexure A) tops up TNE: 5.00% to 6.00%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111081", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167926}, {"id": "ASX3Y-03109670-1", "src": "ASX", "ticker": "TNE", "cik": "", "company": "Technology ONE Limited", "company_raw": "Technology ONE Limited", "who": "Philip Anders Davis", "who_key": "Philip Anders Davis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99801.13, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $100K of TNE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109670", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}], "recent_buys": [{"id": "ASX3Y-03109670-1", "src": "ASX", "ticker": "TNE", "cik": "", "company": "Technology ONE Limited", "company_raw": "Technology ONE Limited", "who": "Philip Anders Davis", "who_key": "Philip Anders Davis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 99801.13, "score": 51.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $100K of TNE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109670", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169366}], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Vanguard Group (The Vanguard Group, Inc. and its controlled entities including t", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 6.001, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111081-2A1684456", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Philip Davis", "notice_type": "3Y", "direct_shares": 3275.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109670-2A1683774", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-03-30", "source_url": "https://www.marketindex.com.au/asx/tne", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Chung", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-01-30", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152650-2A1705944", "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": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150251-2A1704945", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.11, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140215-2A1699584", "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": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-07-08", "source_url": "https://www.marketindex.com.au/asx/tne", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/tne", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/tne", "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/tne", "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": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/tne", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/tne", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/tne", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-29", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-03-27", "source_url": "https://www.marketindex.com.au/asx/tne", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/tne", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/tne", "needs_ocr": 0}], "directors": [{"name": "Philip Davis", "first_seen": "2026-07-09", "last_seen": "2026-07-09", "status": "current", "notices": 1}, {"name": "Mr Chung", "first_seen": "2009-01-30", "last_seen": "2009-01-30", "status": "past", "notices": 1}, {"name": "amended", "first_seen": "2009-03-30", "last_seen": "2009-03-30", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Philip Anders Davis", "who_key": "Philip Anders Davis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 99801.13, "sold": 0, "net": 99801.13, "trades": 1, "top_score": 51.3, "lean": "buying", "history": [{"action": "BUY", "amount": 99801.13, "date": "2026-07-08", "score": 51.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109670"}], "latest": {"action": "BUY", "amount": 99801.13, "date": "2026-07-08", "score": 51.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109670"}}], "activity": [], "announcements": [{"date": "2026-10-25", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152650-2A1705944"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150251-2A1704945"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140215-2A1699584"}, {"date": "2026-09-11", "form": "Issued Capital", "title": "Notification of cessation of securities - TNE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134460-2A1696663"}, {"date": "2026-09-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TNE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130142-2A1694194"}, {"date": "2026-08-27", "form": "Issued Capital", "title": "Completion of On-Mkt Purchase of Shares by ESP Trust", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127290-2A1692707"}, {"date": "2026-08-18", "form": "Company Administration", "title": "TechnologyOne Leadership Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122716-2A1690341"}, {"date": "2026-08-17", "form": "Issued Capital", "title": "Notification regarding unquoted securities - TNE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121814-2A1689870"}], "performance": {"ticker": "TNE", "has_prices": true, "summary": {"n": 1, "avg": -0.05290659699542786, "win_rate": 0.0, "best": -0.05290659699542786, "worst": -0.05290659699542786, "as_of": "2026-09-18"}, "buys": [{"who": "Philip Anders Davis", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99801.13, "date": "2026-07-08", "score": 51.3, "ref_price": 30.62, "return": -0.05290659699542786}]}, "price_series": [{"date": "1999-12-08", "close": 0.88245, "volume": 30913976.0}, {"date": "1999-12-09", "close": 0.937728, "volume": 10567132.0}, {"date": "1999-12-10", "close": 0.95571, "volume": 3285078.0}, {"date": "1999-12-13", "close": 0.93906, "volume": 2264565.0}, {"date": "1999-12-14", "close": 0.901098, "volume": 5052009.0}, {"date": "1999-12-15", "close": 0.88578, "volume": 2831006.0}, {"date": "1999-12-16", "close": 0.88578, "volume": 3155649.0}, {"date": "1999-12-17", "close": 0.89244, "volume": 433634.0}, {"date": "1999-12-20", "close": 0.9324, "volume": 489565.0}, {"date": "1999-12-21", "close": 0.91575, "volume": 531757.0}, {"date": "1999-12-22", "close": 0.91908, "volume": 675375.0}, {"date": "1999-12-23", "close": 0.91908, "volume": 356156.0}, {"date": "1999-12-24", "close": 0.92241, "volume": 540150.0}, {"date": "1999-12-27", "close": 0.92241, "volume": null}, {"date": "1999-12-28", "close": 0.92241, "volume": null}, {"date": "1999-12-29", "close": 0.93906, "volume": 258985.0}, {"date": "1999-12-30", "close": 0.97569, "volume": 391775.0}, {"date": "1999-12-31", "close": 0.97569, "volume": null}, {"date": "2000-01-03", "close": 0.97569, "volume": null}, {"date": "2000-01-04", "close": 0.97236, "volume": 371754.0}, {"date": "2000-01-05", "close": 0.919413, "volume": 1215958.0}, {"date": "2000-01-06", "close": 0.91575, "volume": 999793.0}, {"date": "2000-01-07", "close": 0.8658, "volume": 673652.0}, {"date": "2000-01-10", "close": 0.88245, "volume": 5213375.0}, {"date": "2000-01-11", "close": 0.87912, "volume": 496901.0}, {"date": "2000-01-12", "close": 0.87579, "volume": 653108.0}, {"date": "2000-01-13", "close": 0.8325, "volume": 780925.0}, {"date": "2000-01-14", "close": 0.81585, "volume": 764976.0}, {"date": "2000-01-17", "close": 0.8991, "volume": 652123.0}, {"date": "2000-01-18", "close": 0.8991, "volume": 301075.0}, {"date": "2000-01-19", "close": 0.87246, "volume": 208057.0}, {"date": "2000-01-20", "close": 0.85581, "volume": 223874.0}, {"date": "2000-01-21", "close": 0.85914, "volume": 251216.0}, {"date": "2000-01-24", "close": 0.88578, "volume": 504090.0}, {"date": "2000-01-25", "close": 0.8658, "volume": 335231.0}, {"date": "2000-01-26", "close": 0.8658, "volume": null}, {"date": "2000-01-27", "close": 0.8991, "volume": 487342.0}, {"date": "2000-01-28", "close": 0.88245, "volume": 476577.0}, {"date": "2000-01-31", "close": 0.87579, "volume": 277246.0}, {"date": "2000-02-01", "close": 0.8991, "volume": 241162.0}, {"date": "2000-02-02", "close": 0.88245, "volume": 146417.0}, {"date": "2000-02-03", "close": 0.88245, "volume": 428378.0}, {"date": "2000-02-07", "close": 0.881784, "volume": 290691.0}, {"date": "2000-02-08", "close": 0.90243, "volume": 624204.0}, {"date": "2000-02-09", "close": 0.97569, "volume": 1372138.0}, {"date": "2000-02-10", "close": 1.0323, "volume": 1606808.0}, {"date": "2000-02-11", "close": 1.093239, "volume": 1185051.0}, {"date": "2000-02-14", "close": 1.056609, "volume": 269093.0}, {"date": "2000-02-16", "close": 0.999, "volume": 540994.0}, {"date": "2000-02-17", "close": 0.95904, "volume": 164333.0}, {"date": "2000-02-21", "close": 0.94905, "volume": 204084.0}, {"date": "2000-02-23", "close": 0.91908, "volume": 225790.0}, {"date": "2000-02-24", "close": 1.00566, "volume": 371814.0}, {"date": "2000-02-25", "close": 0.98901, "volume": 386474.0}, {"date": "2000-02-28", "close": 0.94905, "volume": 275375.0}, {"date": "2000-02-29", "close": 0.94905, "volume": 183033.0}, {"date": "2000-03-01", "close": 0.94905, "volume": 296847.0}, {"date": "2000-03-02", "close": 0.96237, "volume": 170901.0}, {"date": "2000-03-03", "close": 0.98235, "volume": 612565.0}, {"date": "2000-03-06", "close": 0.999, "volume": 596688.0}, {"date": "2000-03-07", "close": 0.9657, "volume": 335162.0}, {"date": "2000-03-08", "close": 0.9657, "volume": 460631.0}, {"date": "2000-03-09", "close": 0.94572, "volume": 618168.0}, {"date": "2000-03-13", "close": 0.94905, "volume": 220955.0}, {"date": "2000-03-14", "close": 0.999, "volume": 470982.0}, {"date": "2000-03-15", "close": 0.99234, "volume": 908688.0}, {"date": "2000-03-16", "close": 0.98901, "volume": 244865.0}, {"date": "2000-03-17", "close": 0.96237, "volume": 176276.0}, {"date": "2000-03-20", "close": 0.96237, "volume": 71772.0}, {"date": "2000-03-21", "close": 0.95238, "volume": 62913.0}, {"date": "2000-03-22", "close": 0.95904, "volume": 265676.0}, {"date": "2000-03-23", "close": 0.99234, "volume": 248730.0}, {"date": "2000-03-24", "close": 1.0656, "volume": 2475889.0}, {"date": "2000-03-27", "close": 1.0656, "volume": 666964.0}, {"date": "2000-03-28", "close": 1.05561, "volume": 396246.0}, {"date": "2000-03-29", "close": 1.1655, "volume": 1192520.0}, {"date": "2000-03-30", "close": 1.277055, "volume": 947526.0}, {"date": "2000-03-31", "close": 1.28205, "volume": 893006.0}, {"date": "2000-04-03", "close": 1.245753, "volume": 601748.0}, {"date": "2000-04-04", "close": 1.07559, "volume": 2054099.0}, {"date": "2000-04-05", "close": 0.981018, "volume": 1187520.0}, {"date": "2000-04-06", "close": 0.99234, "volume": 896679.0}, {"date": "2000-04-07", "close": 1.08558, "volume": 547697.0}, {"date": "2000-04-10", "close": 1.1322, "volume": 560571.0}, {"date": "2000-04-11", "close": 1.04895, "volume": 272973.0}, {"date": "2000-04-12", "close": 1.0323, "volume": 369102.0}, {"date": "2000-04-13", "close": 0.967698, "volume": 713649.0}, {"date": "2000-04-14", "close": 0.95904, "volume": 838970.0}, {"date": "2000-04-17", "close": 0.6993, "volume": 1223865.0}, {"date": "2000-04-18", "close": 0.88578, "volume": 971910.0}, {"date": "2000-04-19", "close": 0.92574, "volume": 645150.0}, {"date": "2000-04-20", "close": 0.91242, "volume": 1756228.0}, {"date": "2000-04-26", "close": 0.90243, "volume": 404898.0}, {"date": "2000-04-27", "close": 0.88578, "volume": 176381.0}, {"date": "2000-04-28", "close": 0.88911, "volume": 64351.0}, {"date": "2000-05-01", "close": 0.8658, "volume": 183120.0}, {"date": "2000-05-02", "close": 0.90576, "volume": 77868.0}, {"date": "2000-05-03", "close": 0.91575, "volume": 122760.0}, {"date": "2000-05-04", "close": 0.85581, "volume": 49324.0}, {"date": "2000-05-05", "close": 0.84915, "volume": 69835.0}, {"date": "2000-05-08", "close": 0.8991, "volume": 6006.0}, {"date": "2000-05-09", "close": 0.88245, "volume": 109880.0}, {"date": "2000-05-10", "close": 0.88245, "volume": 114006.0}, {"date": "2000-05-11", "close": 0.7992, "volume": 202676.0}, {"date": "2000-05-12", "close": 0.7992, "volume": 69940.0}, {"date": "2000-05-15", "close": 0.80586, "volume": 294919.0}, {"date": "2000-05-16", "close": 0.7992, "volume": 137240.0}, {"date": "2000-05-17", "close": 0.83583, "volume": 113529.0}, {"date": "2000-05-18", "close": 0.9324, "volume": 745348.0}, {"date": "2000-05-19", "close": 0.9324, "volume": 322057.0}, {"date": "2000-05-22", "close": 0.88245, "volume": 91892.0}, {"date": "2000-05-23", "close": 0.88578, "volume": 62763.0}, {"date": "2000-05-24", "close": 0.8658, "volume": 138123.0}, {"date": "2000-05-25", "close": 0.9324, "volume": 154811.0}, {"date": "2000-05-26", "close": 0.88911, "volume": 103604.0}, {"date": "2000-05-29", "close": 0.9324, "volume": 492192.0}, {"date": "2000-05-31", "close": 0.9657, "volume": 105706.0}, {"date": "2000-06-01", "close": 0.95571, "volume": 151369.0}, {"date": "2000-06-02", "close": 0.95904, "volume": 100150.0}, {"date": "2000-06-05", "close": 1.01232, "volume": 551598.0}, {"date": "2000-06-06", "close": 1.0323, "volume": 188045.0}, {"date": "2000-06-07", "close": 1.01565, "volume": 95559.0}, {"date": "2000-06-08", "close": 1.01565, "volume": 44805.0}, {"date": "2000-06-09", "close": 1.00566, "volume": 67568.0}, {"date": "2000-06-13", "close": 1.00566, "volume": 48661.0}, {"date": "2000-06-14", "close": 1.0323, "volume": 162219.0}, {"date": "2000-06-15", "close": 1.04895, "volume": 122781.0}, {"date": "2000-06-16", "close": 1.0656, "volume": 240486.0}, {"date": "2000-06-19", "close": 1.03896, "volume": 85474.0}, {"date": "2000-06-20", "close": 1.04895, "volume": 236000.0}, {"date": "2000-06-21", "close": 1.03563, "volume": 92811.0}, {"date": "2000-06-22", "close": 1.08225, "volume": 52165.0}, {"date": "2000-06-23", "close": 1.08225, "volume": 91592.0}, {"date": "2000-06-26", "close": 1.08225, "volume": 7781438.0}, {"date": "2000-06-27", "close": 1.0989, "volume": 428529.0}, {"date": "2000-06-28", "close": 1.11555, "volume": 125976.0}, {"date": "2000-06-29", "close": 1.159173, "volume": 102006.0}, {"date": "2000-06-30", "close": 1.2321, "volume": 1955622.0}, {"date": "2000-07-03", "close": 1.21212, "volume": 311315.0}, {"date": "2000-07-04", "close": 1.2321, "volume": 832405.0}, {"date": "2000-07-05", "close": 1.22877, "volume": 726480.0}, {"date": "2000-07-06", "close": 1.2321, "volume": 585865.0}, {"date": "2000-07-07", "close": 1.2321, "volume": 449177.0}, {"date": "2000-07-10", "close": 1.22877, "volume": 161784.0}, {"date": "2000-07-11", "close": 1.32867, "volume": 653075.0}, {"date": "2000-07-12", "close": 1.31535, "volume": 711330.0}, {"date": "2000-07-13", "close": 1.3653, "volume": 1198003.0}, {"date": "2000-07-14", "close": 1.38528, "volume": 1157829.0}, {"date": "2000-07-17", "close": 1.408923, "volume": 269781.0}, {"date": "2000-07-18", "close": 1.38195, "volume": 2551865.0}, {"date": "2000-07-19", "close": 1.3653, "volume": 485811.0}, {"date": "2000-07-20", "close": 1.38528, "volume": 310865.0}, {"date": "2000-07-21", "close": 1.382283, "volume": 256769.0}, {"date": "2000-07-24", "close": 1.332, "volume": 75165.0}, {"date": "2000-07-25", "close": 1.34865, "volume": 279429.0}, {"date": "2000-07-26", "close": 1.36863, "volume": 278841.0}, {"date": "2000-07-27", "close": 1.38195, "volume": 329330.0}, {"date": "2000-07-28", "close": 1.35864, "volume": 197637.0}, {"date": "2000-07-31", "close": 1.31535, "volume": 79189.0}, {"date": "2000-08-01", "close": 1.31535, "volume": 96658.0}, {"date": "2000-08-02", "close": 1.2987, "volume": 313114.0}, {"date": "2000-08-03", "close": 1.34865, "volume": 383468.0}, {"date": "2000-08-04", "close": 1.359972, "volume": 289736.0}, {"date": "2000-08-07", "close": 1.35531, "volume": 76667.0}, {"date": "2000-08-08", "close": 1.332, "volume": 136865.0}, {"date": "2000-08-09", "close": 1.37862, "volume": 225886.0}, {"date": "2000-08-10", "close": 1.3653, "volume": 200156.0}, {"date": "2000-08-11", "close": 1.3653, "volume": 163979.0}, {"date": "2000-08-14", "close": 1.36863, "volume": 46006.0}, {"date": "2000-08-15", "close": 1.38528, "volume": 187637.0}, {"date": "2000-08-16", "close": 1.3986, "volume": 236045.0}, {"date": "2000-08-17", "close": 1.42191, "volume": 330480.0}, {"date": "2000-08-18", "close": 1.4652, "volume": 376910.0}, {"date": "2000-08-21", "close": 1.45188, "volume": 94462.0}, {"date": "2000-08-22", "close": 1.45854, "volume": 317159.0}, {"date": "2000-08-23", "close": 1.5318, "volume": 262432.0}, {"date": "2000-08-24", "close": 1.5318, "volume": 231087.0}, {"date": "2000-08-25", "close": 1.5318, "volume": 895276.0}, {"date": "2000-08-28", "close": 1.5984, "volume": 281655.0}, {"date": "2000-08-29", "close": 1.57842, "volume": 147739.0}, {"date": "2000-08-30", "close": 1.52847, "volume": 167964.0}, {"date": "2000-08-31", "close": 1.43856, "volume": 79568.0}, {"date": "2000-09-01", "close": 1.43523, "volume": 98889.0}, {"date": "2000-09-04", "close": 1.5318, "volume": 116324.0}, {"date": "2000-09-05", "close": 1.51515, "volume": 178967.0}, {"date": "2000-09-06", "close": 1.50183, "volume": 80369.0}, {"date": "2000-09-07", "close": 1.4652, "volume": 76976.0}, {"date": "2000-09-08", "close": 1.48185, "volume": 145024.0}, {"date": "2000-09-11", "close": 1.44855, "volume": 75985.0}, {"date": "2000-09-12", "close": 1.40859, "volume": 54778.0}, {"date": "2000-09-13", "close": 1.332, "volume": 150937.0}, {"date": "2000-09-14", "close": 1.2987, "volume": 169300.0}, {"date": "2000-09-15", "close": 1.29537, "volume": 84520.0}, {"date": "2000-09-18", "close": 1.2654, "volume": 164090.0}, {"date": "2000-09-19", "close": 1.27206, "volume": 204595.0}, {"date": "2000-09-20", "close": 1.32201, "volume": 74279.0}, {"date": "2000-09-21", "close": 1.332, "volume": 58544.0}, {"date": "2000-09-22", "close": 1.31535, "volume": 185760.0}, {"date": "2000-09-25", "close": 1.2654, "volume": 112318.0}, {"date": "2000-09-26", "close": 1.2987, "volume": 41435.0}, {"date": "2000-09-27", "close": 1.2654, "volume": 29979.0}, {"date": "2000-09-28", "close": 1.30203, "volume": 38565.0}, {"date": "2000-09-29", "close": 1.30869, "volume": 764411.0}, {"date": "2000-10-02", "close": 1.41525, "volume": 92733.0}, {"date": "2000-10-03", "close": 1.39527, "volume": 203832.0}, {"date": "2000-10-05", "close": 1.4319, "volume": 149535.0}, {"date": "2000-10-06", "close": 1.5318, "volume": 533411.0}, {"date": "2000-10-09", "close": 1.54179, "volume": 213529.0}, {"date": "2000-10-10", "close": 1.55844, "volume": 414979.0}, {"date": "2000-10-11", "close": 1.51848, "volume": 102613.0}, {"date": "2000-10-12", "close": 1.50849, "volume": 197192.0}, {"date": "2000-10-13", "close": 1.50849, "volume": 152613.0}, {"date": "2000-10-16", "close": 1.47186, "volume": 45174.0}, {"date": "2000-10-17", "close": 1.44855, "volume": 68468.0}, {"date": "2000-10-18", "close": 1.44855, "volume": 71529.0}, {"date": "2000-10-19", "close": 1.44855, "volume": 263523.0}, {"date": "2000-10-20", "close": 1.4652, "volume": 63249.0}, {"date": "2000-10-23", "close": 1.3986, "volume": 19583.0}, {"date": "2000-10-24", "close": 1.40526, "volume": 312099.0}, {"date": "2000-10-25", "close": 1.3653, "volume": 354688.0}, {"date": "2000-10-26", "close": 1.32867, "volume": 77619.0}, {"date": "2000-10-27", "close": 1.34865, "volume": 173904.0}, {"date": "2000-10-30", "close": 1.3653, "volume": 173126.0}, {"date": "2000-10-31", "close": 1.4319, "volume": 392159.0}, {"date": "2000-11-01", "close": 1.4652, "volume": 143054.0}, {"date": "2000-11-02", "close": 1.49184, "volume": 204243.0}, {"date": "2000-11-03", "close": 1.5318, "volume": 417426.0}, {"date": "2000-11-21", "close": 1.52, "volume": 69925.0}, {"date": "2000-11-22", "close": 1.4, "volume": 201316.0}, {"date": "2000-11-23", "close": 1.44, "volume": 112230.0}, {"date": "2000-11-24", "close": 1.58, "volume": 331328.0}, {"date": "2000-11-27", "close": 1.55, "volume": 32406.0}, {"date": "2000-11-28", "close": 1.42, "volume": 107100.0}, {"date": "2000-11-29", "close": 1.5, "volume": 87077.0}, {"date": "2000-11-30", "close": 1.45, "volume": 140484.0}, {"date": "2000-12-01", "close": 1.5, "volume": 32920.0}, {"date": "2000-12-04", "close": 1.5, "volume": 315408.0}, {"date": "2000-12-05", "close": 1.476, "volume": 193151.0}, {"date": "2000-12-06", "close": 1.52, "volume": 55850.0}, {"date": "2000-12-07", "close": 1.51, "volume": 77527.0}, {"date": "2000-12-08", "close": 1.5, "volume": 134756.0}, {"date": "2000-12-11", "close": 1.5, "volume": 158654.0}, {"date": "2000-12-12", "close": 1.47, "volume": 258367.0}, {"date": "2000-12-13", "close": 1.42, "volume": 346164.0}, {"date": "2000-12-14", "close": 1.31, "volume": 291664.0}, {"date": "2000-12-15", "close": 1.245, "volume": 224174.0}, {"date": "2000-12-18", "close": 1.2, "volume": 137815.0}, {"date": "2000-12-19", "close": 1.27, "volume": 218494.0}, {"date": "2000-12-20", "close": 1.31, "volume": 97978.0}, {"date": "2000-12-21", "close": 1.32, "volume": 195017.0}, {"date": "2000-12-22", "close": 1.29, "volume": 105547.0}, {"date": "2000-12-27", "close": 1.3, "volume": 94235.0}, {"date": "2000-12-28", "close": 1.33, "volume": 61032.0}, {"date": "2000-12-29", "close": 1.28, "volume": 262537.0}, {"date": "2001-01-02", "close": 1.37, "volume": 90037.0}, {"date": "2001-01-03", "close": 1.36, "volume": 167626.0}, {"date": "2001-01-04", "close": 1.36, "volume": 113729.0}, {"date": "2001-01-05", "close": 1.32, "volume": 116406.0}, {"date": "2001-01-08", "close": 1.291, "volume": 170260.0}, {"date": "2001-01-09", "close": 1.208, "volume": 124224.0}, {"date": "2001-01-10", "close": 1.25, "volume": 243298.0}, {"date": "2001-01-11", "close": 1.23, "volume": 104496.0}, {"date": "2001-01-12", "close": 1.24, "volume": 97956.0}, {"date": "2001-01-15", "close": 1.168, "volume": 76447.0}, {"date": "2001-01-16", "close": 1.16, "volume": 104311.0}, {"date": "2001-01-17", "close": 1.23, "volume": 194746.0}, {"date": "2001-01-18", "close": 1.31, "volume": 172229.0}, {"date": "2001-01-19", "close": 1.35, "volume": 400706.0}, {"date": "2001-01-22", "close": 1.3, "volume": 71435.0}, {"date": "2001-01-23", "close": 1.19, "volume": 36206.0}, {"date": "2001-01-24", "close": 1.3, "volume": 50856.0}, {"date": "2001-01-25", "close": 1.26, "volume": 78751.0}, {"date": "2001-01-29", "close": 1.25, "volume": 53900.0}, {"date": "2001-01-30", "close": 1.259, "volume": 87559.0}, {"date": "2001-01-31", "close": 1.25, "volume": 86678.0}, {"date": "2001-02-01", "close": 1.25, "volume": 170726.0}, {"date": "2001-02-02", "close": 1.22, "volume": 12000.0}, {"date": "2001-02-05", "close": 1.15, "volume": 145306.0}, {"date": "2001-02-06", "close": 1.2, "volume": 91816.0}, {"date": "2001-02-07", "close": 1.21, "volume": 71467.0}, {"date": "2001-02-08", "close": 1.15, "volume": 113304.0}, {"date": "2001-02-09", "close": 1.28, "volume": 320200.0}, {"date": "2001-02-12", "close": 1.27, "volume": 178602.0}, {"date": "2001-02-13", "close": 1.26, "volume": 133700.0}, {"date": "2001-02-14", "close": 1.2, "volume": 76210.0}, {"date": "2001-02-15", "close": 1.2, "volume": 37760.0}, {"date": "2001-02-16", "close": 1.19, "volume": 86049.0}, {"date": "2001-02-19", "close": 1.2, "volume": 43082.0}, {"date": "2001-02-20", "close": 1.18, "volume": 409900.0}, {"date": "2001-02-21", "close": 1.15, "volume": 166723.0}, {"date": "2001-02-22", "close": 1.14, "volume": 61668.0}, {"date": "2001-02-23", "close": 1.1, "volume": 198476.0}, {"date": "2001-02-26", "close": 1.09, "volume": 78802.0}, {"date": "2001-02-27", "close": 1.0, "volume": 140191.0}, {"date": "2001-02-28", "close": 1.0, "volume": 64651.0}, {"date": "2001-03-01", "close": 0.99, "volume": 88323.0}, {"date": "2001-03-02", "close": 1.0, "volume": 226312.0}, {"date": "2001-03-05", "close": 1.0, "volume": 293857.0}, {"date": "2001-03-06", "close": 0.98, "volume": 318474.0}, {"date": "2001-03-07", "close": 0.93, "volume": 140023.0}, {"date": "2001-03-08", "close": 0.92, "volume": 62510.0}, {"date": "2001-03-09", "close": 0.84, "volume": 432544.0}, {"date": "2001-03-12", "close": 0.84, "volume": 2128487.0}, {"date": "2001-03-13", "close": 0.82, "volume": 159059.0}, {"date": "2001-03-14", "close": 0.85, "volume": 69561.0}, {"date": "2001-03-15", "close": 0.8, "volume": 29100.0}, {"date": "2001-03-16", "close": 0.75, "volume": 107566.0}, {"date": "2001-03-19", "close": 0.81, "volume": 93008.0}, {"date": "2001-03-20", "close": 0.82, "volume": 94874.0}, {"date": "2001-03-21", "close": 0.78, "volume": 67319.0}, {"date": "2001-03-22", "close": 0.79, "volume": 59285.0}, {"date": "2001-03-23", "close": 0.78, "volume": 150084.0}, {"date": "2001-03-26", "close": 0.82, "volume": 192672.0}, {"date": "2001-03-27", "close": 0.86, "volume": 177761.0}, {"date": "2001-03-28", "close": 0.82, "volume": 481886.0}, {"date": "2001-03-29", "close": 0.9, "volume": 140849.0}, {"date": "2001-03-30", "close": 0.8, "volume": 215671.0}, {"date": "2001-04-02", "close": 0.88, "volume": 112954.0}, {"date": "2001-04-03", "close": 0.88, "volume": 73677.0}, {"date": "2001-04-04", "close": 0.88, "volume": 259900.0}, {"date": "2001-04-05", "close": 0.9, "volume": 224760.0}, {"date": "2001-04-06", "close": 0.87, "volume": 275185.0}, {"date": "2001-04-09", "close": 0.87, "volume": 52381.0}, {"date": "2001-04-10", "close": 0.84, "volume": 130886.0}, {"date": "2001-04-11", "close": 0.82, "volume": 139529.0}, {"date": "2001-04-12", "close": 0.84, "volume": 78164.0}, {"date": "2001-04-17", "close": 0.85, "volume": 61400.0}, {"date": "2001-04-18", "close": 0.89, "volume": 465403.0}, {"date": "2001-04-19", "close": 0.9, "volume": 508148.0}, {"date": "2001-04-20", "close": 0.925, "volume": 317436.0}, {"date": "2001-04-23", "close": 0.893, "volume": 282951.0}, {"date": "2001-04-24", "close": 0.89, "volume": 528309.0}, {"date": "2001-04-26", "close": 0.94, "volume": 827402.0}, {"date": "2001-04-27", "close": 0.98, "volume": 589725.0}, {"date": "2001-04-30", "close": 1.01, "volume": 334303.0}, {"date": "2001-05-01", "close": 1.0, "volume": 458463.0}, {"date": "2001-05-02", "close": 0.96, "volume": 138889.0}, {"date": "2001-05-03", "close": 0.98, "volume": 401506.0}, {"date": "2001-05-04", "close": 1.0, "volume": 379838.0}, {"date": "2001-05-07", "close": 1.02, "volume": 223018.0}, {"date": "2001-05-08", "close": 0.97, "volume": 244156.0}, {"date": "2001-05-09", "close": 1.0, "volume": 163500.0}, {"date": "2001-05-10", "close": 1.0, "volume": 156528.0}, {"date": "2001-05-11", "close": 0.98, "volume": 92373.0}, {"date": "2001-05-14", "close": 1.0, "volume": 238100.0}, {"date": "2001-05-15", "close": 1.0, "volume": 31800.0}, {"date": "2001-05-16", "close": 0.99, "volume": 30472.0}, {"date": "2001-05-17", "close": 0.96, "volume": 156221.0}, {"date": "2001-05-18", "close": 0.98, "volume": 334366.0}, {"date": "2001-05-21", "close": 0.96, "volume": 70024.0}, {"date": "2001-05-22", "close": 0.94, "volume": 532854.0}, {"date": "2001-05-23", "close": 0.86, "volume": 296574.0}, {"date": "2001-05-24", "close": 0.87, "volume": 1250412.0}, {"date": "2001-05-25", "close": 0.9, "volume": 311131.0}, {"date": "2001-05-28", "close": 0.92, "volume": 155687.0}, {"date": "2001-05-29", "close": 0.92, "volume": 186818.0}, {"date": "2001-05-30", "close": 0.9, "volume": 266706.0}, {"date": "2001-05-31", "close": 0.87, "volume": 147539.0}, {"date": "2001-06-01", "close": 0.81, "volume": 72654.0}, {"date": "2001-06-04", "close": 0.84, "volume": 127938.0}, {"date": "2001-06-05", "close": 0.83, "volume": 135273.0}, {"date": "2001-06-06", "close": 0.83, "volume": 383701.0}, {"date": "2001-06-07", "close": 0.84, "volume": 329377.0}, {"date": "2001-06-08", "close": 0.87, "volume": 77803.0}, {"date": "2001-06-12", "close": 0.87, "volume": 228355.0}, {"date": "2001-06-13", "close": 0.85, "volume": 301411.0}, {"date": "2001-06-14", "close": 0.8, "volume": 163436.0}, {"date": "2001-06-15", "close": 0.77, "volume": 127016.0}, {"date": "2001-06-18", "close": 0.8, "volume": 93689.0}, {"date": "2001-06-19", "close": 0.77, "volume": 182854.0}, {"date": "2001-06-20", "close": 0.79, "volume": 147391.0}, {"date": "2001-06-21", "close": 0.84, "volume": 80316.0}, {"date": "2001-06-22", "close": 0.85, "volume": 91508.0}, {"date": "2001-06-25", "close": 0.78, "volume": 262080.0}, {"date": "2001-06-26", "close": 0.76, "volume": 251686.0}, {"date": "2001-06-27", "close": 0.83, "volume": 407310.0}, {"date": "2001-06-28", "close": 0.85, "volume": 108291.0}, {"date": "2001-06-29", "close": 0.83, "volume": 420496.0}, {"date": "2001-07-02", "close": 0.85, "volume": 230037.0}, {"date": "2001-07-03", "close": 0.83, "volume": 303426.0}, {"date": "2001-07-04", "close": 0.81, "volume": 193814.0}, {"date": "2001-07-05", "close": 0.8, "volume": 62985.0}, {"date": "2001-07-06", "close": 0.81, "volume": 104630.0}, {"date": "2001-07-09", "close": 0.81, "volume": 96369.0}, {"date": "2001-07-10", "close": 0.8, "volume": 77061.0}, {"date": "2001-07-11", "close": 0.8, "volume": 758251.0}, {"date": "2001-07-12", "close": 0.79, "volume": 229413.0}, {"date": "2001-07-13", "close": 0.82, "volume": 94825.0}, {"date": "2001-07-16", "close": 0.82, "volume": 42273.0}, {"date": "2001-07-17", "close": 0.82, "volume": 219096.0}, {"date": "2001-07-18", "close": 0.8, "volume": 44373.0}, {"date": "2001-07-19", "close": 0.82, "volume": 14815.0}, {"date": "2001-07-20", "close": 0.85, "volume": 153564.0}, {"date": "2001-07-23", "close": 0.87, "volume": 243299.0}, {"date": "2001-07-24", "close": 0.84, "volume": 15319962.0}, {"date": "2001-07-25", "close": 0.82, "volume": 147778.0}, {"date": "2001-07-26", "close": 0.82, "volume": 56916.0}, {"date": "2001-07-27", "close": 0.84, "volume": 119191.0}, {"date": "2001-07-30", "close": 0.85, "volume": 257901.0}, {"date": "2001-07-31", "close": 0.84, "volume": 42806.0}, {"date": "2001-08-01", "close": 0.84, "volume": 53348.0}, {"date": "2001-08-02", "close": 0.83, "volume": 117262.0}, {"date": "2001-08-03", "close": 0.82, "volume": 441427.0}, {"date": "2001-08-06", "close": 0.86, "volume": 113593.0}, {"date": "2001-08-07", "close": 0.87, "volume": 148854.0}, {"date": "2001-08-08", "close": 0.89, "volume": 61943.0}, {"date": "2001-08-09", "close": 0.92, "volume": 230461.0}, {"date": "2001-08-10", "close": 0.93, "volume": 156913.0}, {"date": "2001-08-13", "close": 0.93, "volume": 123965.0}, {"date": "2001-08-14", "close": 0.96, "volume": 206735.0}, {"date": "2001-08-15", "close": 1.0, "volume": 291391.0}, {"date": "2001-08-16", "close": 0.95, "volume": 138288.0}, {"date": "2001-08-17", "close": 0.947, "volume": 549361.0}, {"date": "2001-08-20", "close": 0.93, "volume": 405056.0}, {"date": "2001-08-21", "close": 0.88, "volume": 139581.0}, {"date": "2001-08-22", "close": 0.91, "volume": 154291.0}, {"date": "2001-08-23", "close": 0.9, "volume": 58530.0}, {"date": "2001-08-24", "close": 0.89, "volume": 118921.0}, {"date": "2001-08-27", "close": 0.92, "volume": 210716.0}, {"date": "2001-08-28", "close": 0.935, "volume": 239487.0}, {"date": "2001-08-29", "close": 0.88, "volume": 202679.0}, {"date": "2001-08-30", "close": 0.901, "volume": 304749.0}, {"date": "2001-08-31", "close": 0.85, "volume": 139213.0}, {"date": "2001-09-03", "close": 0.83, "volume": 211772.0}, {"date": "2001-09-04", "close": 0.87, "volume": 48720.0}, {"date": "2001-09-05", "close": 0.85, "volume": 51004.0}, {"date": "2001-09-06", "close": 0.828, "volume": 85020.0}, {"date": "2001-09-10", "close": 0.82, "volume": 157609.0}, {"date": "2001-09-11", "close": 0.81, "volume": 320847.0}, {"date": "2001-09-12", "close": 0.8, "volume": 102728.0}, {"date": "2001-09-13", "close": 0.82, "volume": 30284.0}, {"date": "2001-09-14", "close": 0.76, "volume": 38220.0}, {"date": "2001-09-17", "close": 0.72, "volume": 149877.0}, {"date": "2001-09-18", "close": 0.77, "volume": 56654.0}, {"date": "2001-09-19", "close": 0.75, "volume": 80339.0}, {"date": "2001-09-20", "close": 0.73, "volume": 37614.0}, {"date": "2001-09-21", "close": 0.73, "volume": 143523.0}, {"date": "2001-09-24", "close": 0.74, "volume": 133822.0}, {"date": "2001-09-25", "close": 0.878, "volume": 646367.0}, {"date": "2001-09-26", "close": 0.77, "volume": 17335.0}, {"date": "2001-09-27", "close": 0.78, "volume": 85788.0}, {"date": "2001-09-28", "close": 0.8, "volume": 15966.0}, {"date": "2001-10-01", "close": 0.82, "volume": 28381.0}, {"date": "2001-10-02", "close": 0.857, "volume": 100479.0}, {"date": "2001-10-03", "close": 0.85, "volume": 200866.0}, {"date": "2001-10-04", "close": 0.9, "volume": 166664.0}, {"date": "2001-10-05", "close": 0.87, "volume": 232380.0}, {"date": "2001-10-08", "close": 0.87, "volume": 44329.0}, {"date": "2001-10-09", "close": 0.86, "volume": 65629.0}, {"date": "2001-10-10", "close": 0.86, "volume": 137430.0}, {"date": "2001-10-11", "close": 0.87, "volume": 976525.0}, {"date": "2001-10-12", "close": 0.88, "volume": 167587.0}, {"date": "2001-10-15", "close": 0.88, "volume": 212603.0}, {"date": "2001-10-16", "close": 0.89, "volume": 126446.0}, {"date": "2001-10-17", "close": 0.94, "volume": 433778.0}, {"date": "2001-10-18", "close": 0.92, "volume": 281175.0}, {"date": "2001-10-19", "close": 0.85, "volume": 37118.0}, {"date": "2001-10-22", "close": 0.86, "volume": 66327.0}, {"date": "2001-10-23", "close": 0.85, "volume": 50576.0}, {"date": "2001-10-24", "close": 0.87, "volume": 76529.0}, {"date": "2001-10-25", "close": 0.87, "volume": 10601.0}, {"date": "2001-10-26", "close": 0.89, "volume": 69886.0}, {"date": "2001-10-29", "close": 0.9, "volume": 141610.0}, {"date": "2001-10-30", "close": 0.89, "volume": 170369.0}, {"date": "2001-10-31", "close": 0.902, "volume": 90177.0}, {"date": "2001-11-01", "close": 0.887, "volume": 64094.0}, {"date": "2001-11-02", "close": 0.88, "volume": 42100.0}, {"date": "2001-11-05", "close": 0.85, "volume": 109010.0}, {"date": "2001-11-06", "close": 0.88, "volume": 82902.0}, {"date": "2001-11-07", "close": 0.89, "volume": 78986.0}, {"date": "2001-11-08", "close": 0.9, "volume": 81336.0}, {"date": "2001-11-09", "close": 0.86, "volume": 55532.0}, {"date": "2001-11-12", "close": 0.876, "volume": 117420.0}, {"date": "2001-11-13", "close": 0.86, "volume": 107487.0}, {"date": "2001-11-14", "close": 0.9, "volume": 103950.0}, {"date": "2001-11-15", "close": 0.87, "volume": 53327.0}, {"date": "2001-11-16", "close": 0.87, "volume": 71072.0}, {"date": "2001-11-19", "close": 0.9, "volume": 93585.0}, {"date": "2001-11-20", "close": 0.89, "volume": 385094.0}, {"date": "2001-11-21", "close": 0.88, "volume": 111777.0}, {"date": "2001-11-22", "close": 0.88, "volume": 17138.0}, {"date": "2001-11-23", "close": 0.89, "volume": 20753.0}, {"date": "2001-11-26", "close": 0.91, "volume": 86060.0}, {"date": "2001-11-27", "close": 0.9, "volume": 53033.0}, {"date": "2001-11-28", "close": 0.92, "volume": 183192.0}, {"date": "2001-11-29", "close": 0.92, "volume": 140111.0}, {"date": "2001-11-30", "close": 0.91, "volume": 152451.0}, {"date": "2001-12-03", "close": 0.892, "volume": 229009.0}, {"date": "2001-12-04", "close": 0.89, "volume": 87515.0}, {"date": "2001-12-05", "close": 0.88, "volume": 29981.0}, {"date": "2001-12-06", "close": 0.89, "volume": 147417.0}, {"date": "2001-12-07", "close": 0.89, "volume": 452897.0}, {"date": "2001-12-10", "close": 0.88, "volume": 110457.0}, {"date": "2001-12-11", "close": 0.89, "volume": 190555.0}, {"date": "2001-12-12", "close": 0.88, "volume": 567674.0}, {"date": "2001-12-13", "close": 0.86, "volume": 64201.0}, {"date": "2001-12-14", "close": 0.87, "volume": 47639.0}, {"date": "2001-12-17", "close": 0.88, "volume": 69659.0}, {"date": "2001-12-18", "close": 0.88, "volume": 177952.0}, {"date": "2001-12-19", "close": 0.86, "volume": 209413.0}, {"date": "2001-12-20", "close": 0.88, "volume": 303935.0}, {"date": "2001-12-21", "close": 0.88, "volume": 150061.0}, {"date": "2001-12-24", "close": 0.88, "volume": 54836.0}, {"date": "2001-12-27", "close": 0.88, "volume": 157926.0}, {"date": "2001-12-28", "close": 0.89, "volume": 70048.0}, {"date": "2001-12-31", "close": 0.88, "volume": 264075.0}, {"date": "2002-01-02", "close": 0.89, "volume": 26482.0}, {"date": "2002-01-03", "close": 0.87, "volume": 23658.0}, {"date": "2002-01-04", "close": 0.88, "volume": 24956.0}, {"date": "2002-01-07", "close": 0.88, "volume": 37390.0}, {"date": "2002-01-08", "close": 0.86, "volume": 53703.0}, {"date": "2002-01-09", "close": 0.89, "volume": 46198.0}, {"date": "2002-01-10", "close": 0.867, "volume": 23480.0}, {"date": "2002-01-11", "close": 0.89, "volume": 27724.0}, {"date": "2002-01-14", "close": 0.86, "volume": 63311.0}, {"date": "2002-01-15", "close": 0.87, "volume": 97008.0}, {"date": "2002-01-16", "close": 0.88, "volume": 484494.0}, {"date": "2002-01-17", "close": 0.85, "volume": 261304.0}, {"date": "2002-01-18", "close": 0.84, "volume": 40899.0}, {"date": "2002-01-21", "close": 0.84, "volume": 121239.0}, {"date": "2002-01-22", "close": 0.84, "volume": 41004.0}, {"date": "2002-01-23", "close": 0.84, "volume": 104578.0}, {"date": "2002-01-24", "close": 0.87, "volume": 58230.0}, {"date": "2002-01-25", "close": 0.86, "volume": 58000.0}, {"date": "2002-01-29", "close": 0.84, "volume": 222676.0}, {"date": "2002-01-30", "close": 0.83, "volume": 116714.0}, {"date": "2002-01-31", "close": 0.83, "volume": 203484.0}, {"date": "2002-02-01", "close": 0.84, "volume": 89305.0}, {"date": "2002-02-04", "close": 0.83, "volume": 259796.0}, {"date": "2002-02-05", "close": 0.81, "volume": 108576.0}, {"date": "2002-02-06", "close": 0.78, "volume": 150573.0}, {"date": "2002-02-07", "close": 0.78, "volume": 262983.0}, {"date": "2002-02-08", "close": 0.748, "volume": 942183.0}, {"date": "2002-02-11", "close": 0.76, "volume": 1629786.0}, {"date": "2002-02-12", "close": 0.82, "volume": 227327.0}, {"date": "2002-02-13", "close": 0.77, "volume": 27997.0}, {"date": "2002-02-14", "close": 0.77, "volume": 110859.0}, {"date": "2002-02-15", "close": 0.77, "volume": 45305.0}, {"date": "2002-02-18", "close": 0.78, "volume": 439602.0}, {"date": "2002-02-19", "close": 0.787, "volume": 168499.0}, {"date": "2002-02-20", "close": 0.8, "volume": 201316.0}, {"date": "2002-02-21", "close": 0.8, "volume": 155219.0}, {"date": "2002-02-22", "close": 0.8, "volume": 76271.0}, {"date": "2002-02-25", "close": 0.8, "volume": 56427.0}, {"date": "2002-02-26", "close": 0.79, "volume": 65283.0}, {"date": "2002-02-27", "close": 0.74, "volume": 302493.0}, {"date": "2002-02-28", "close": 0.75, "volume": 96141.0}, {"date": "2002-03-01", "close": 0.79, "volume": 496451.0}, {"date": "2002-03-04", "close": 0.759, "volume": 480237.0}, {"date": "2002-03-05", "close": 0.76, "volume": 149527.0}, {"date": "2002-03-06", "close": 0.78, "volume": 36705.0}, {"date": "2002-03-07", "close": 0.78, "volume": 131423.0}, {"date": "2002-03-08", "close": 0.78, "volume": 195773.0}, {"date": "2002-03-11", "close": 0.76, "volume": 34754.0}, {"date": "2002-03-12", "close": 0.78, "volume": 56143.0}, {"date": "2002-03-13", "close": 0.77, "volume": 69197.0}, {"date": "2002-03-14", "close": 0.76, "volume": 33705.0}, {"date": "2002-03-15", "close": 0.75, "volume": 121123.0}, {"date": "2002-03-18", "close": 0.75, "volume": 63864.0}, {"date": "2002-03-19", "close": 0.75, "volume": 73324.0}, {"date": "2002-03-20", "close": 0.74, "volume": 192509.0}, {"date": "2002-03-21", "close": 0.74, "volume": 282620.0}, {"date": "2002-03-22", "close": 0.75, "volume": 96731.0}, {"date": "2002-03-25", "close": 0.74, "volume": 50838.0}, {"date": "2002-03-26", "close": 0.75, "volume": 79875.0}, {"date": "2002-03-27", "close": 0.77, "volume": 264974.0}, {"date": "2002-03-28", "close": 0.77, "volume": 308387.0}, {"date": "2002-04-02", "close": 0.74, "volume": 204104.0}, {"date": "2002-04-03", "close": 0.73, "volume": 231407.0}, {"date": "2002-04-04", "close": 0.75, "volume": 235427.0}, {"date": "2002-04-05", "close": 0.77, "volume": 597496.0}, {"date": "2002-04-08", "close": 0.77, "volume": 302043.0}, {"date": "2002-04-09", "close": 0.75, "volume": 173550.0}, {"date": "2002-04-10", "close": 0.75, "volume": 37182.0}, {"date": "2002-04-11", "close": 0.75, "volume": 129560.0}, {"date": "2002-04-12", "close": 0.73, "volume": 439735.0}, {"date": "2002-04-15", "close": 0.7, "volume": 274774.0}, {"date": "2002-04-16", "close": 0.69, "volume": 160038.0}, {"date": "2002-04-17", "close": 0.7, "volume": 201539.0}, {"date": "2002-04-18", "close": 0.69, "volume": 72960.0}, {"date": "2002-04-19", "close": 0.7, "volume": 60474.0}, {"date": "2002-04-22", "close": 0.73, "volume": 309443.0}, {"date": "2002-04-23", "close": 0.73, "volume": 193883.0}, {"date": "2002-04-24", "close": 0.72, "volume": 78516.0}, {"date": "2002-04-26", "close": 0.72, "volume": 102489.0}, {"date": "2002-04-29", "close": 0.7, "volume": 195251.0}, {"date": "2002-04-30", "close": 0.67, "volume": 745219.0}, {"date": "2002-05-01", "close": 0.65, "volume": 248696.0}, {"date": "2002-05-02", "close": 0.65, "volume": 383027.0}, {"date": "2002-05-03", "close": 0.66, "volume": 855701.0}, {"date": "2002-05-06", "close": 0.69, "volume": 146833.0}, {"date": "2002-05-07", "close": 0.68, "volume": 211937.0}, {"date": "2002-05-08", "close": 0.67, "volume": 137695.0}, {"date": "2002-05-09", "close": 0.63, "volume": 240158.0}, {"date": "2002-05-10", "close": 0.6, "volume": 235654.0}, {"date": "2002-05-13", "close": 0.58, "volume": 481746.0}, {"date": "2002-05-14", "close": 0.59, "volume": 164814.0}, {"date": "2002-05-15", "close": 0.59, "volume": 515045.0}, {"date": "2002-05-16", "close": 0.59, "volume": 316000.0}, {"date": "2002-05-17", "close": 0.59, "volume": 577832.0}, {"date": "2002-05-20", "close": 0.6, "volume": 263254.0}, {"date": "2002-05-21", "close": 0.6, "volume": 148903.0}, {"date": "2002-05-22", "close": 0.6, "volume": 391558.0}, {"date": "2002-05-23", "close": 0.6, "volume": 316406.0}, {"date": "2002-05-24", "close": 0.6, "volume": 158543.0}, {"date": "2002-05-27", "close": 0.59, "volume": 102915.0}, {"date": "2002-05-28", "close": 0.6, "volume": 181527.0}, {"date": "2002-05-29", "close": 0.59, "volume": 152176.0}, {"date": "2002-05-30", "close": 0.58, "volume": 210718.0}, {"date": "2002-05-31", "close": 0.57, "volume": 171417.0}, {"date": "2002-06-03", "close": 0.6, "volume": 210996.0}, {"date": "2002-06-04", "close": 0.56, "volume": 198758.0}, {"date": "2002-06-05", "close": 0.56, "volume": 2153361.0}, {"date": "2002-06-06", "close": 0.56, "volume": 117464.0}, {"date": "2002-06-07", "close": 0.56, "volume": 145848.0}, {"date": "2002-06-11", "close": 0.58, "volume": 62358.0}, {"date": "2002-06-12", "close": 0.6, "volume": 1945303.0}, {"date": "2002-06-13", "close": 0.64, "volume": 2248679.0}, {"date": "2002-06-14", "close": 0.63, "volume": 279105.0}, {"date": "2002-06-17", "close": 0.61, "volume": 159212.0}, {"date": "2002-06-18", "close": 0.63, "volume": 1240369.0}, {"date": "2002-06-19", "close": 0.6, "volume": 269012.0}, {"date": "2002-06-20", "close": 0.58, "volume": 181679.0}, {"date": "2002-06-21", "close": 0.61, "volume": 215014.0}, {"date": "2002-06-24", "close": 0.63, "volume": 1612282.0}, {"date": "2002-06-25", "close": 0.58, "volume": 918947.0}, {"date": "2002-06-26", "close": 0.59, "volume": 603772.0}, {"date": "2002-06-27", "close": 0.59, "volume": 389742.0}, {"date": "2002-06-28", "close": 0.61, "volume": 1765417.0}, {"date": "2002-07-01", "close": 0.61, "volume": 172352.0}, {"date": "2002-07-02", "close": 0.59, "volume": 212090.0}, {"date": "2002-07-03", "close": 0.58, "volume": 71572.0}, {"date": "2002-07-04", "close": 0.5, "volume": 910417.0}, {"date": "2002-07-05", "close": 0.47, "volume": 776049.0}, {"date": "2002-07-08", "close": 0.455, "volume": 607389.0}, {"date": "2002-07-09", "close": 0.46, "volume": 385498.0}, {"date": "2002-07-10", "close": 0.45, "volume": 278843.0}, {"date": "2002-07-11", "close": 0.44, "volume": 280662.0}, {"date": "2002-07-12", "close": 0.45, "volume": 140123.0}, {"date": "2002-07-15", "close": 0.44, "volume": 94521.0}, {"date": "2002-07-16", "close": 0.44, "volume": 369192.0}, {"date": "2002-07-17", "close": 0.415, "volume": 114159.0}, {"date": "2002-07-18", "close": 0.425, "volume": 230739.0}, {"date": "2002-07-19", "close": 0.425, "volume": 247272.0}, {"date": "2002-07-22", "close": 0.415, "volume": 542807.0}, {"date": "2002-07-23", "close": 0.41, "volume": 309622.0}, {"date": "2002-07-24", "close": 0.4, "volume": 221494.0}, {"date": "2002-07-25", "close": 0.43, "volume": 237208.0}, {"date": "2002-07-26", "close": 0.435, "volume": 276405.0}, {"date": "2002-07-29", "close": 0.45, "volume": 232207.0}, {"date": "2002-07-30", "close": 0.455, "volume": 564641.0}, {"date": "2002-07-31", "close": 0.42, "volume": 423733.0}, {"date": "2002-08-01", "close": 0.43, "volume": 760229.0}, {"date": "2002-08-02", "close": 0.43, "volume": 33766.0}, {"date": "2002-08-05", "close": 0.43, "volume": 35056.0}, {"date": "2002-08-06", "close": 0.42, "volume": 487477.0}, {"date": "2002-08-07", "close": 0.445, "volume": 377846.0}, {"date": "2002-08-08", "close": 0.44, "volume": 64841.0}, {"date": "2002-08-09", "close": 0.43, "volume": 49651.0}, {"date": "2002-08-12", "close": 0.425, "volume": 208748.0}, {"date": "2002-08-13", "close": 0.42, "volume": 803358.0}, {"date": "2002-08-14", "close": 0.405, "volume": 435914.0}, {"date": "2002-08-15", "close": 0.42, "volume": 139891.0}, {"date": "2002-08-16", "close": 0.415, "volume": 123734.0}, {"date": "2002-08-19", "close": 0.415, "volume": 201055.0}, {"date": "2002-08-20", "close": 0.42, "volume": 103529.0}, {"date": "2002-08-21", "close": 0.42, "volume": 69566.0}, {"date": "2002-08-22", "close": 0.42, "volume": 126341.0}, {"date": "2002-08-23", "close": 0.45, "volume": 220884.0}, {"date": "2002-08-26", "close": 0.45, "volume": 190750.0}, {"date": "2002-08-27", "close": 0.44, "volume": 615466.0}, {"date": "2002-08-28", "close": 0.445, "volume": 117104.0}, {"date": "2002-08-29", "close": 0.44, "volume": 137483.0}, {"date": "2002-08-30", "close": 0.45, "volume": 78534.0}, {"date": "2002-09-02", "close": 0.465, "volume": 746365.0}, {"date": "2002-09-03", "close": 0.475, "volume": 804431.0}, {"date": "2002-09-04", "close": 0.49, "volume": 493014.0}, {"date": "2002-09-05", "close": 0.49, "volume": 567468.0}, {"date": "2002-09-06", "close": 0.485, "volume": 307086.0}, {"date": "2002-09-09", "close": 0.47, "volume": 298742.0}, {"date": "2002-09-10", "close": 0.43, "volume": 270938.0}, {"date": "2002-09-11", "close": 0.445, "volume": 167549.0}, {"date": "2002-09-12", "close": 0.445, "volume": 198949.0}, {"date": "2002-09-13", "close": 0.43, "volume": 220310.0}, {"date": "2002-09-16", "close": 0.42, "volume": 850310.0}, {"date": "2002-09-17", "close": 0.43, "volume": 228864.0}, {"date": "2002-09-18", "close": 0.42, "volume": 374327.0}, {"date": "2002-09-19", "close": 0.405, "volume": 378214.0}, {"date": "2002-09-20", "close": 0.4, "volume": 450128.0}, {"date": "2002-09-23", "close": 0.4, "volume": 436120.0}, {"date": "2002-09-24", "close": 0.4, "volume": 105462.0}, {"date": "2002-09-25", "close": 0.39, "volume": 253885.0}, {"date": "2002-09-26", "close": 0.395, "volume": 65960.0}, {"date": "2002-09-27", "close": 0.4, "volume": 99020.0}, {"date": "2002-09-30", "close": 0.37, "volume": 674812.0}, {"date": "2002-10-01", "close": 0.39, "volume": 333585.0}, {"date": "2002-10-02", "close": 0.42, "volume": 317395.0}, {"date": "2002-10-03", "close": 0.42, "volume": 303185.0}, {"date": "2002-10-04", "close": 0.42, "volume": 210642.0}, {"date": "2002-10-07", "close": 0.4, "volume": 27781.0}, {"date": "2002-10-08", "close": 0.395, "volume": 114196.0}, {"date": "2002-10-09", "close": 0.415, "volume": 58660.0}, {"date": "2002-10-10", "close": 0.4, "volume": 65506.0}, {"date": "2002-10-11", "close": 0.4, "volume": 613389.0}, {"date": "2002-10-14", "close": 0.4, "volume": 13098.0}, {"date": "2002-10-15", "close": 0.4, "volume": 67984.0}, {"date": "2002-10-16", "close": 0.4, "volume": 1012529.0}, {"date": "2002-10-17", "close": 0.39, "volume": 675440.0}, {"date": "2002-10-18", "close": 0.39, "volume": 210366.0}, {"date": "2002-10-21", "close": 0.39, "volume": 44680.0}, {"date": "2002-10-22", "close": 0.395, "volume": 144801.0}, {"date": "2002-10-23", "close": 0.385, "volume": 139925.0}, {"date": "2002-10-24", "close": 0.39, "volume": 88063.0}, {"date": "2002-10-25", "close": 0.385, "volume": 38862.0}, {"date": "2002-10-28", "close": 0.39, "volume": 229380.0}, {"date": "2002-10-29", "close": 0.385, "volume": 121495.0}, {"date": "2002-10-30", "close": 0.39, "volume": 217332.0}, {"date": "2002-10-31", "close": 0.39, "volume": 114440.0}, {"date": "2002-11-01", "close": 0.38, "volume": 175931.0}, {"date": "2002-11-04", "close": 0.36, "volume": 1014417.0}, {"date": "2002-11-05", "close": 0.365, "volume": 343240.0}, {"date": "2002-11-06", "close": 0.375, "volume": 91506.0}, {"date": "2002-11-07", "close": 0.375, "volume": 57320.0}, {"date": "2002-11-08", "close": 0.38, "volume": 4778655.0}, {"date": "2002-11-11", "close": 0.365, "volume": 3043787.0}, {"date": "2002-11-12", "close": 0.36, "volume": 3192882.0}, {"date": "2002-11-13", "close": 0.345, "volume": 517574.0}, {"date": "2002-11-14", "close": 0.33, "volume": 503169.0}, {"date": "2002-11-15", "close": 0.31, "volume": 2541962.0}, {"date": "2002-11-18", "close": 0.31, "volume": 2498019.0}, {"date": "2002-11-19", "close": 0.31, "volume": 516914.0}, {"date": "2002-11-20", "close": 0.32, "volume": 539501.0}, {"date": "2002-11-21", "close": 0.25, "volume": 21049927.0}, {"date": "2002-11-22", "close": 0.255, "volume": 990557.0}, {"date": "2002-11-25", "close": 0.26, "volume": 1254679.0}, {"date": "2002-11-26", "close": 0.26, "volume": 258802.0}, {"date": "2002-11-27", "close": 0.28, "volume": 252727.0}, {"date": "2002-11-28", "close": 0.28, "volume": 165889.0}, {"date": "2002-11-29", "close": 0.295, "volume": 181625.0}, {"date": "2002-12-02", "close": 0.32, "volume": 248907.0}, {"date": "2002-12-03", "close": 0.3, "volume": 476423.0}, {"date": "2002-12-04", "close": 0.3, "volume": 130168.0}, {"date": "2002-12-05", "close": 0.29, "volume": 306559.0}, {"date": "2002-12-06", "close": 0.28, "volume": 77525.0}, {"date": "2002-12-09", "close": 0.285, "volume": 65234.0}, {"date": "2002-12-10", "close": 0.275, "volume": 291597.0}, {"date": "2002-12-11", "close": 0.28, "volume": 40607.0}, {"date": "2002-12-12", "close": 0.265, "volume": 94817.0}, {"date": "2002-12-13", "close": 0.255, "volume": 429287.0}, {"date": "2002-12-16", "close": 0.25, "volume": 1160989.0}, {"date": "2002-12-17", "close": 0.235, "volume": 640609.0}, {"date": "2002-12-18", "close": 0.235, "volume": 346215.0}, {"date": "2002-12-19", "close": 0.24, "volume": 609954.0}, {"date": "2002-12-20", "close": 0.23, "volume": 282906.0}, {"date": "2002-12-23", "close": 0.24, "volume": 462477.0}, {"date": "2002-12-24", "close": 0.24, "volume": 110523.0}, {"date": "2002-12-27", "close": 0.24, "volume": 63826.0}, {"date": "2002-12-30", "close": 0.235, "volume": 168470.0}, {"date": "2002-12-31", "close": 0.225, "volume": 1237364.0}, {"date": "2003-01-02", "close": 0.235, "volume": 392179.0}, {"date": "2003-01-03", "close": 0.24, "volume": 1033821.0}, {"date": "2003-01-06", "close": 0.235, "volume": 551161.0}, {"date": "2003-01-07", "close": 0.23, "volume": 470870.0}, {"date": "2003-01-08", "close": 0.235, "volume": 75000.0}, {"date": "2003-01-09", "close": 0.235, "volume": 32414.0}, {"date": "2003-01-10", "close": 0.24, "volume": 144136.0}, {"date": "2003-01-13", "close": 0.245, "volume": 402200.0}, {"date": "2003-01-14", "close": 0.3, "volume": 1356315.0}, {"date": "2003-01-15", "close": 0.295, "volume": 918040.0}, {"date": "2003-01-16", "close": 0.28, "volume": 556575.0}, {"date": "2003-01-17", "close": 0.28, "volume": 297141.0}, {"date": "2003-01-20", "close": 0.285, "volume": 341036.0}, {"date": "2003-01-21", "close": 0.285, "volume": 241564.0}, {"date": "2003-01-22", "close": 0.28, "volume": 255634.0}, {"date": "2003-01-23", "close": 0.29, "volume": 163542.0}, {"date": "2003-01-24", "close": 0.28, "volume": 241945.0}, {"date": "2003-01-28", "close": 0.285, "volume": 117815.0}, {"date": "2003-01-29", "close": 0.28, "volume": 166253.0}, {"date": "2003-01-30", "close": 0.29, "volume": 185764.0}, {"date": "2003-01-31", "close": 0.29, "volume": 755302.0}, {"date": "2003-02-03", "close": 0.285, "volume": 184795.0}, {"date": "2003-02-04", "close": 0.29, "volume": 601348.0}, {"date": "2003-02-05", "close": 0.275, "volume": 229081.0}, {"date": "2003-02-06", "close": 0.27, "volume": 127052.0}, {"date": "2003-02-07", "close": 0.265, "volume": 295660.0}, {"date": "2003-02-10", "close": 0.275, "volume": 77102.0}, {"date": "2003-02-11", "close": 0.275, "volume": 78574.0}, {"date": "2003-02-12", "close": 0.27, "volume": 65100.0}, {"date": "2003-02-13", "close": 0.265, "volume": 99987.0}, {"date": "2003-02-14", "close": 0.26, "volume": 70145.0}, {"date": "2003-02-17", "close": 0.26, "volume": 279890.0}, {"date": "2003-02-18", "close": 0.26, "volume": 56605.0}, {"date": "2003-02-19", "close": 0.275, "volume": 103419.0}, {"date": "2003-02-20", "close": 0.27, "volume": 227707.0}, {"date": "2003-02-21", "close": 0.27, "volume": 96751.0}, {"date": "2003-02-24", "close": 0.265, "volume": 100041.0}, {"date": "2003-02-25", "close": 0.26, "volume": 150363.0}, {"date": "2003-02-26", "close": 0.265, "volume": 91160.0}, {"date": "2003-02-27", "close": 0.27, "volume": 176870.0}, {"date": "2003-02-28", "close": 0.265, "volume": 49661.0}, {"date": "2003-03-03", "close": 0.28, "volume": 491698.0}, {"date": "2003-03-04", "close": 0.285, "volume": 401926.0}, {"date": "2003-03-05", "close": 0.29, "volume": 320400.0}, {"date": "2003-03-06", "close": 0.29, "volume": 154520.0}, {"date": "2003-03-07", "close": 0.285, "volume": 152800.0}, {"date": "2003-03-10", "close": 0.27, "volume": 104000.0}, {"date": "2003-03-11", "close": 0.27, "volume": 297024.0}, {"date": "2003-03-12", "close": 0.27, "volume": 129970.0}, {"date": "2003-03-13", "close": 0.28, "volume": 74000.0}, {"date": "2003-03-14", "close": 0.275, "volume": 262684.0}, {"date": "2003-03-17", "close": 0.27, "volume": 1686309.0}, {"date": "2003-03-18", "close": 0.265, "volume": 105900.0}, {"date": "2003-03-19", "close": 0.265, "volume": 228876.0}, {"date": "2003-03-20", "close": 0.26, "volume": 357991.0}, {"date": "2003-03-21", "close": 0.26, "volume": 250000.0}, {"date": "2003-03-24", "close": 0.265, "volume": 69500.0}, {"date": "2003-03-25", "close": 0.255, "volume": 336680.0}, {"date": "2003-03-26", "close": 0.25, "volume": 295622.0}, {"date": "2003-03-27", "close": 0.26, "volume": 71500.0}, {"date": "2003-03-28", "close": 0.25, "volume": 549639.0}, {"date": "2003-03-31", "close": 0.245, "volume": 132764.0}, {"date": "2003-04-01", "close": 0.255, "volume": 295292.0}, {"date": "2003-04-02", "close": 0.26, "volume": 146627.0}, {"date": "2003-04-03", "close": 0.255, "volume": 359157.0}, {"date": "2003-04-04", "close": 0.25, "volume": 238832.0}, {"date": "2003-04-07", "close": 0.26, "volume": 280049.0}, {"date": "2003-04-08", "close": 0.26, "volume": 270734.0}, {"date": "2003-04-09", "close": 0.265, "volume": 655568.0}, {"date": "2003-04-10", "close": 0.27, "volume": 400879.0}, {"date": "2003-04-11", "close": 0.265, "volume": 296119.0}, {"date": "2003-04-14", "close": 0.265, "volume": 144235.0}, {"date": "2003-04-15", "close": 0.275, "volume": 87831.0}, {"date": "2003-04-16", "close": 0.27, "volume": 97872.0}, {"date": "2003-04-17", "close": 0.26, "volume": 304890.0}, {"date": "2003-04-22", "close": 0.265, "volume": 106451.0}, {"date": "2003-04-23", "close": 0.275, "volume": 381954.0}, {"date": "2003-04-24", "close": 0.28, "volume": 461083.0}, {"date": "2003-04-28", "close": 0.275, "volume": 135385.0}, {"date": "2003-04-29", "close": 0.28, "volume": 144506.0}, {"date": "2003-04-30", "close": 0.28, "volume": 62500.0}, {"date": "2003-05-01", "close": 0.285, "volume": 27934.0}, {"date": "2003-05-02", "close": 0.285, "volume": 430268.0}, {"date": "2003-05-05", "close": 0.285, "volume": 205556.0}, {"date": "2003-05-06", "close": 0.28, "volume": 213920.0}, {"date": "2003-05-07", "close": 0.28, "volume": 117263.0}, {"date": "2003-05-08", "close": 0.29, "volume": 287730.0}, {"date": "2003-05-09", "close": 0.31, "volume": 807284.0}, {"date": "2003-05-12", "close": 0.35, "volume": 906104.0}, {"date": "2003-05-13", "close": 0.325, "volume": 710427.0}, {"date": "2003-05-14", "close": 0.32, "volume": 117421.0}, {"date": "2003-05-15", "close": 0.315, "volume": 146395.0}, {"date": "2003-05-16", "close": 0.32, "volume": 58828.0}, {"date": "2003-05-19", "close": 0.33, "volume": 199000.0}, {"date": "2003-05-20", "close": 0.32, "volume": 111683.0}, {"date": "2003-05-21", "close": 0.315, "volume": 120150.0}, {"date": "2003-05-22", "close": 0.34, "volume": 322863.0}, {"date": "2003-05-23", "close": 0.335, "volume": 134656.0}, {"date": "2003-05-26", "close": 0.33, "volume": 32500.0}, {"date": "2003-05-27", "close": 0.33, "volume": 225968.0}, {"date": "2003-05-28", "close": 0.33, "volume": 194482.0}, {"date": "2003-05-29", "close": 0.325, "volume": 141235.0}, {"date": "2003-05-30", "close": 0.33, "volume": 161092.0}, {"date": "2003-06-02", "close": 0.35, "volume": 627081.0}, {"date": "2003-06-03", "close": 0.335, "volume": 512404.0}, {"date": "2003-06-04", "close": 0.33, "volume": 149513.0}, {"date": "2003-06-05", "close": 0.33, "volume": 102100.0}, {"date": "2003-06-06", "close": 0.33, "volume": 232428.0}, {"date": "2003-06-10", "close": 0.34, "volume": 2189121.0}, {"date": "2003-06-11", "close": 0.34, "volume": 212970.0}, {"date": "2003-06-12", "close": 0.34, "volume": 260700.0}, {"date": "2003-06-13", "close": 0.33, "volume": 217600.0}, {"date": "2003-06-16", "close": 0.33, "volume": 228080.0}, {"date": "2003-06-17", "close": 0.345, "volume": 1261379.0}, {"date": "2003-06-18", "close": 0.34, "volume": 278131.0}, {"date": "2003-06-19", "close": 0.34, "volume": 1195004.0}, {"date": "2003-06-20", "close": 0.35, "volume": 539199.0}, {"date": "2003-06-23", "close": 0.385, "volume": 961441.0}, {"date": "2003-06-24", "close": 0.38, "volume": 572605.0}, {"date": "2003-06-25", "close": 0.37, "volume": 353838.0}, {"date": "2003-06-26", "close": 0.36, "volume": 506910.0}, {"date": "2003-06-27", "close": 0.365, "volume": 304700.0}, {"date": "2003-06-30", "close": 0.365, "volume": 325033.0}, {"date": "2003-07-01", "close": 0.36, "volume": 541495.0}, {"date": "2003-07-02", "close": 0.37, "volume": 479002.0}, {"date": "2003-07-03", "close": 0.39, "volume": 855612.0}, {"date": "2003-07-04", "close": 0.41, "volume": 1781827.0}, {"date": "2003-07-07", "close": 0.425, "volume": 1568491.0}, {"date": "2003-07-08", "close": 0.41, "volume": 585683.0}, {"date": "2003-07-09", "close": 0.395, "volume": 1601127.0}, {"date": "2003-07-10", "close": 0.4, "volume": 501472.0}, {"date": "2003-07-11", "close": 0.395, "volume": 463838.0}, {"date": "2003-07-14", "close": 0.4, "volume": 1151555.0}, {"date": "2003-07-15", "close": 0.41, "volume": 2018529.0}, {"date": "2003-07-16", "close": 0.41, "volume": 2897201.0}, {"date": "2003-07-17", "close": 0.415, "volume": 4649384.0}, {"date": "2003-07-18", "close": 0.41, "volume": 1569703.0}, {"date": "2003-07-21", "close": 0.405, "volume": 1433311.0}, {"date": "2003-07-22", "close": 0.395, "volume": 1194243.0}, {"date": "2003-07-23", "close": 0.4, "volume": 818133.0}, {"date": "2003-07-24", "close": 0.39, "volume": 1357532.0}, {"date": "2003-07-25", "close": 0.38, "volume": 1617455.0}, {"date": "2003-07-28", "close": 0.4, "volume": 2681567.0}, {"date": "2003-07-29", "close": 0.39, "volume": 1757732.0}, {"date": "2003-07-30", "close": 0.42, "volume": 2357371.0}, {"date": "2003-07-31", "close": 0.42, "volume": 966538.0}, {"date": "2003-08-01", "close": 0.435, "volume": 1726909.0}, {"date": "2003-08-04", "close": 0.45, "volume": 2112184.0}, {"date": "2003-08-05", "close": 0.465, "volume": 2858313.0}, {"date": "2003-08-06", "close": 0.46, "volume": 1264810.0}, {"date": "2003-08-07", "close": 0.47, "volume": 724927.0}, {"date": "2003-08-08", "close": 0.47, "volume": 489648.0}, {"date": "2003-08-11", "close": 0.475, "volume": 597909.0}, {"date": "2003-08-12", "close": 0.455, "volume": 1066790.0}, {"date": "2003-08-13", "close": 0.465, "volume": 504665.0}, {"date": "2003-08-14", "close": 0.47, "volume": 358310.0}, {"date": "2003-08-15", "close": 0.465, "volume": 287700.0}, {"date": "2003-08-18", "close": 0.46, "volume": 395333.0}, {"date": "2003-08-19", "close": 0.47, "volume": 941168.0}, {"date": "2003-08-20", "close": 0.47, "volume": 484616.0}, {"date": "2003-08-21", "close": 0.47, "volume": 417191.0}, {"date": "2003-08-22", "close": 0.47, "volume": 317358.0}, {"date": "2003-08-25", "close": 0.465, "volume": 589250.0}, {"date": "2003-08-26", "close": 0.465, "volume": 280652.0}, {"date": "2003-08-27", "close": 0.465, "volume": 261991.0}, {"date": "2003-08-28", "close": 0.47, "volume": 226027.0}, {"date": "2003-08-29", "close": 0.455, "volume": 680227.0}, {"date": "2003-09-01", "close": 0.43, "volume": 2226425.0}, {"date": "2003-09-02", "close": 0.41, "volume": 2016354.0}, {"date": "2003-09-03", "close": 0.43, "volume": 1033530.0}, {"date": "2003-09-04", "close": 0.445, "volume": 1101868.0}, {"date": "2003-09-05", "close": 0.445, "volume": 854823.0}, {"date": "2003-09-08", "close": 0.44, "volume": 863943.0}, {"date": "2003-09-09", "close": 0.44, "volume": 293800.0}, {"date": "2003-09-10", "close": 0.435, "volume": 579342.0}, {"date": "2003-09-11", "close": 0.435, "volume": 336896.0}, {"date": "2003-09-12", "close": 0.43, "volume": 151880.0}, {"date": "2003-09-15", "close": 0.435, "volume": 181002.0}, {"date": "2003-09-16", "close": 0.435, "volume": 171227.0}, {"date": "2003-09-17", "close": 0.44, "volume": 184320.0}, {"date": "2003-09-18", "close": 0.44, "volume": 168460.0}, {"date": "2003-09-19", "close": 0.43, "volume": 274123.0}, {"date": "2003-09-22", "close": 0.415, "volume": 460996.0}, {"date": "2003-09-23", "close": 0.41, "volume": 297400.0}, {"date": "2003-09-24", "close": 0.42, "volume": 254263.0}, {"date": "2003-09-25", "close": 0.425, "volume": 204130.0}, {"date": "2003-09-26", "close": 0.43, "volume": 524300.0}, {"date": "2003-09-29", "close": 0.43, "volume": 128530.0}, {"date": "2003-09-30", "close": 0.44, "volume": 233612.0}, {"date": "2003-10-01", "close": 0.43, "volume": 273259.0}, {"date": "2003-10-02", "close": 0.42, "volume": 307569.0}, {"date": "2003-10-03", "close": 0.42, "volume": 248020.0}, {"date": "2003-10-06", "close": 0.43, "volume": 171950.0}, {"date": "2003-10-07", "close": 0.435, "volume": 287000.0}, {"date": "2003-10-08", "close": 0.42, "volume": 161400.0}, {"date": "2003-10-09", "close": 0.43, "volume": 302300.0}, {"date": "2003-10-10", "close": 0.42, "volume": 184300.0}, {"date": "2003-10-13", "close": 0.43, "volume": 208238.0}, {"date": "2003-10-14", "close": 0.455, "volume": 1609816.0}, {"date": "2003-10-15", "close": 0.455, "volume": 626321.0}, {"date": "2003-10-16", "close": 0.45, "volume": 422599.0}, {"date": "2003-10-17", "close": 0.45, "volume": 364006.0}, {"date": "2003-10-20", "close": 0.46, "volume": 488240.0}, {"date": "2003-10-21", "close": 0.46, "volume": 326650.0}, {"date": "2003-10-22", "close": 0.46, "volume": 262159.0}, {"date": "2003-10-23", "close": 0.46, "volume": 178176.0}, {"date": "2003-10-24", "close": 0.45, "volume": 148805.0}, {"date": "2003-10-27", "close": 0.44, "volume": 613758.0}, {"date": "2003-10-28", "close": 0.44, "volume": 224737.0}, {"date": "2003-10-29", "close": 0.445, "volume": 198117.0}, {"date": "2003-10-30", "close": 0.45, "volume": 277083.0}, {"date": "2003-10-31", "close": 0.45, "volume": 769831.0}, {"date": "2003-11-03", "close": 0.445, "volume": 209236.0}, {"date": "2003-11-04", "close": 0.45, "volume": 176894.0}, {"date": "2003-11-05", "close": 0.44, "volume": 301175.0}, {"date": "2003-11-06", "close": 0.44, "volume": 122476.0}, {"date": "2003-11-07", "close": 0.44, "volume": 199240.0}, {"date": "2003-11-10", "close": 0.44, "volume": 167625.0}, {"date": "2003-11-11", "close": 0.49, "volume": 2810396.0}, {"date": "2003-11-12", "close": 0.49, "volume": 1704504.0}, {"date": "2003-11-13", "close": 0.51, "volume": 1501065.0}, {"date": "2003-11-14", "close": 0.5, "volume": 634857.0}, {"date": "2003-11-17", "close": 0.5, "volume": 639394.0}, {"date": "2003-11-18", "close": 0.49, "volume": 296410.0}, {"date": "2003-11-19", "close": 0.495, "volume": 439567.0}, {"date": "2003-11-20", "close": 0.495, "volume": 258500.0}, {"date": "2003-11-21", "close": 0.5, "volume": 271334.0}, {"date": "2003-11-24", "close": 0.49, "volume": 328055.0}, {"date": "2003-11-25", "close": 0.5, "volume": 188551.0}, {"date": "2003-11-26", "close": 0.5, "volume": 154490.0}, {"date": "2003-11-27", "close": 0.49, "volume": 165000.0}, {"date": "2003-11-28", "close": 0.49, "volume": 173289.0}, {"date": "2003-12-01", "close": 0.495, "volume": 142603.0}, {"date": "2003-12-02", "close": 0.5, "volume": 138874.0}, {"date": "2003-12-03", "close": 0.5, "volume": 163038.0}, {"date": "2003-12-04", "close": 0.5, "volume": 428855.0}, {"date": "2003-12-05", "close": 0.49, "volume": 75500.0}, {"date": "2003-12-08", "close": 0.49, "volume": 238902.0}, {"date": "2003-12-09", "close": 0.5, "volume": 173000.0}, {"date": "2003-12-10", "close": 0.49, "volume": 116612.0}, {"date": "2003-12-11", "close": 0.49, "volume": 178288.0}, {"date": "2003-12-12", "close": 0.49, "volume": 208232.0}, {"date": "2003-12-15", "close": 0.49, "volume": 106026.0}, {"date": "2003-12-16", "close": 0.48, "volume": 288710.0}, {"date": "2003-12-17", "close": 0.465, "volume": 339440.0}, {"date": "2003-12-18", "close": 0.47, "volume": 64258.0}, {"date": "2003-12-19", "close": 0.48, "volume": 234665.0}, {"date": "2003-12-22", "close": 0.48, "volume": 80681.0}, {"date": "2003-12-23", "close": 0.485, "volume": 64451.0}, {"date": "2003-12-24", "close": 0.485, "volume": 32500.0}, {"date": "2003-12-29", "close": 0.485, "volume": 9379.0}, {"date": "2003-12-30", "close": 0.48, "volume": 96330.0}, {"date": "2003-12-31", "close": 0.48, "volume": 168149.0}, {"date": "2004-01-02", "close": 0.485, "volume": 11950.0}, {"date": "2004-01-05", "close": 0.495, "volume": 99550.0}, {"date": "2004-01-06", "close": 0.495, "volume": 94000.0}, {"date": "2004-01-07", "close": 0.485, "volume": 206457.0}, {"date": "2004-01-08", "close": 0.485, "volume": 38012.0}, {"date": "2004-01-09", "close": 0.485, "volume": 174490.0}, {"date": "2004-01-12", "close": 0.485, "volume": 194000.0}, {"date": "2004-01-13", "close": 0.495, "volume": 125629.0}, {"date": "2004-01-14", "close": 0.49, "volume": 80504.0}, {"date": "2004-01-15", "close": 0.49, "volume": 188023.0}, {"date": "2004-01-16", "close": 0.49, "volume": 165000.0}, {"date": "2004-01-19", "close": 0.49, "volume": 258973.0}, {"date": "2004-01-20", "close": 0.49, "volume": 171692.0}, {"date": "2004-01-21", "close": 0.495, "volume": 47420.0}, {"date": "2004-01-22", "close": 0.52, "volume": 1757236.0}, {"date": "2004-01-23", "close": 0.53, "volume": 1018198.0}, {"date": "2004-01-27", "close": 0.54, "volume": 2408240.0}, {"date": "2004-01-28", "close": 0.54, "volume": 2287920.0}, {"date": "2004-01-29", "close": 0.53, "volume": 595895.0}, {"date": "2004-01-30", "close": 0.56, "volume": 1089655.0}, {"date": "2004-02-02", "close": 0.54, "volume": 1176025.0}, {"date": "2004-02-03", "close": 0.54, "volume": 723112.0}, {"date": "2004-02-04", "close": 0.53, "volume": 464035.0}, {"date": "2004-02-05", "close": 0.52, "volume": 1340350.0}, {"date": "2004-02-06", "close": 0.53, "volume": 157076.0}, {"date": "2004-02-09", "close": 0.53, "volume": 253226.0}, {"date": "2004-02-10", "close": 0.53, "volume": 172750.0}, {"date": "2004-02-11", "close": 0.54, "volume": 147510.0}, {"date": "2004-02-12", "close": 0.54, "volume": 174425.0}, {"date": "2004-02-13", "close": 0.54, "volume": 370900.0}, {"date": "2004-02-16", "close": 0.53, "volume": 99690.0}, {"date": "2004-02-17", "close": 0.55, "volume": 1058442.0}, {"date": "2004-02-18", "close": 0.55, "volume": 458499.0}, {"date": "2004-02-19", "close": 0.55, "volume": 627293.0}, {"date": "2004-02-20", "close": 0.55, "volume": 237882.0}, {"date": "2004-02-23", "close": 0.55, "volume": 298190.0}, {"date": "2004-02-24", "close": 0.55, "volume": 178180.0}, {"date": "2004-02-25", "close": 0.54, "volume": 231040.0}, {"date": "2004-02-26", "close": 0.54, "volume": 603971.0}, {"date": "2004-02-27", "close": 0.55, "volume": 1269656.0}, {"date": "2004-03-01", "close": 0.58, "volume": 1197763.0}, {"date": "2004-03-02", "close": 0.58, "volume": 588477.0}, {"date": "2004-03-03", "close": 0.59, "volume": 471700.0}, {"date": "2004-03-04", "close": 0.57, "volume": 408953.0}, {"date": "2004-03-05", "close": 0.57, "volume": 142830.0}, {"date": "2004-03-08", "close": 0.57, "volume": 393772.0}, {"date": "2004-03-09", "close": 0.58, "volume": 1277750.0}, {"date": "2004-03-10", "close": 0.58, "volume": 367870.0}, {"date": "2004-03-11", "close": 0.58, "volume": 525225.0}, {"date": "2004-03-12", "close": 0.59, "volume": 1574133.0}, {"date": "2004-03-15", "close": 0.57, "volume": 4208625.0}, {"date": "2004-03-16", "close": 0.56, "volume": 296275.0}, {"date": "2004-03-17", "close": 0.56, "volume": 2404959.0}, {"date": "2004-03-18", "close": 0.56, "volume": 222409.0}, {"date": "2004-03-19", "close": 0.56, "volume": 167500.0}, {"date": "2004-03-22", "close": 0.55, "volume": 183677.0}, {"date": "2004-03-23", "close": 0.52, "volume": 942195.0}, {"date": "2004-03-24", "close": 0.54, "volume": 367468.0}, {"date": "2004-03-25", "close": 0.54, "volume": 213701.0}, {"date": "2004-03-26", "close": 0.53, "volume": 274491.0}, {"date": "2004-03-29", "close": 0.53, "volume": 400350.0}, {"date": "2004-03-30", "close": 0.55, "volume": 115427.0}, {"date": "2004-03-31", "close": 0.55, "volume": 228200.0}, {"date": "2004-04-01", "close": 0.54, "volume": 211647.0}, {"date": "2004-04-02", "close": 0.55, "volume": 58573.0}, {"date": "2004-04-05", "close": 0.55, "volume": 284000.0}, {"date": "2004-04-06", "close": 0.55, "volume": 310500.0}, {"date": "2004-04-07", "close": 0.54, "volume": 162250.0}, {"date": "2004-04-08", "close": 0.55, "volume": 135096.0}, {"date": "2004-04-13", "close": 0.55, "volume": 320704.0}, {"date": "2004-04-14", "close": 0.56, "volume": 143528.0}, {"date": "2004-04-15", "close": 0.56, "volume": 207766.0}, {"date": "2004-04-16", "close": 0.56, "volume": 280892.0}, {"date": "2004-04-19", "close": 0.57, "volume": 410729.0}, {"date": "2004-04-20", "close": 0.57, "volume": 137549.0}, {"date": "2004-04-21", "close": 0.55, "volume": 480937.0}, {"date": "2004-04-22", "close": 0.54, "volume": 977745.0}, {"date": "2004-04-23", "close": 0.55, "volume": 986981.0}, {"date": "2004-04-26", "close": 0.56, "volume": 198326.0}, {"date": "2004-04-27", "close": 0.54, "volume": 437824.0}, {"date": "2004-04-28", "close": 0.54, "volume": 174730.0}, {"date": "2004-04-29", "close": 0.54, "volume": 677024.0}, {"date": "2004-04-30", "close": 0.54, "volume": 268460.0}, {"date": "2004-05-03", "close": 0.54, "volume": 459193.0}, {"date": "2004-05-04", "close": 0.54, "volume": 267734.0}, {"date": "2004-05-05", "close": 0.53, "volume": 334513.0}, {"date": "2004-05-06", "close": 0.53, "volume": 646900.0}, {"date": "2004-05-07", "close": 0.54, "volume": 94000.0}, {"date": "2004-05-10", "close": 0.52, "volume": 208111.0}, {"date": "2004-05-11", "close": 0.52, "volume": 582080.0}, {"date": "2004-05-12", "close": 0.54, "volume": 313492.0}, {"date": "2004-05-13", "close": 0.52, "volume": 104564.0}, {"date": "2004-05-14", "close": 0.52, "volume": 242421.0}, {"date": "2004-05-17", "close": 0.52, "volume": 468456.0}, {"date": "2004-05-18", "close": 0.53, "volume": 42717.0}, {"date": "2004-05-19", "close": 0.52, "volume": 67700.0}, {"date": "2004-05-20", "close": 0.52, "volume": 45726.0}, {"date": "2004-05-21", "close": 0.53, "volume": 290265.0}, {"date": "2004-05-24", "close": 0.53, "volume": 40760.0}, {"date": "2004-05-25", "close": 0.53, "volume": 21000.0}, {"date": "2004-05-26", "close": 0.54, "volume": 72746.0}, {"date": "2004-05-27", "close": 0.53, "volume": 158287.0}, {"date": "2004-05-28", "close": 0.53, "volume": 252436.0}, {"date": "2004-05-31", "close": 0.54, "volume": 166055.0}, {"date": "2004-06-01", "close": 0.54, "volume": 384700.0}, {"date": "2004-06-02", "close": 0.53, "volume": 135200.0}, {"date": "2004-06-03", "close": 0.52, "volume": 224000.0}, {"date": "2004-06-04", "close": 0.53, "volume": 98300.0}, {"date": "2004-06-07", "close": 0.52, "volume": 88100.0}, {"date": "2004-06-08", "close": 0.53, "volume": 153553.0}, {"date": "2004-06-09", "close": 0.53, "volume": 79200.0}, {"date": "2004-06-10", "close": 0.52, "volume": 350932.0}, {"date": "2004-06-11", "close": 0.52, "volume": 313244.0}, {"date": "2004-06-15", "close": 0.53, "volume": 168741.0}, {"date": "2004-06-16", "close": 0.52, "volume": 142000.0}, {"date": "2004-06-17", "close": 0.53, "volume": 64200.0}, {"date": "2004-06-18", "close": 0.53, "volume": 224514.0}, {"date": "2004-06-21", "close": 0.54, "volume": 513440.0}, {"date": "2004-06-22", "close": 0.55, "volume": 347332.0}, {"date": "2004-06-23", "close": 0.56, "volume": 254856.0}, {"date": "2004-06-24", "close": 0.55, "volume": 359500.0}, {"date": "2004-06-25", "close": 0.56, "volume": 66200.0}, {"date": "2004-06-28", "close": 0.55, "volume": 92755.0}, {"date": "2004-06-29", "close": 0.56, "volume": 309274.0}, {"date": "2004-06-30", "close": 0.56, "volume": 164032.0}, {"date": "2004-07-01", "close": 0.56, "volume": 52595.0}, {"date": "2004-07-02", "close": 0.57, "volume": 368358.0}, {"date": "2004-07-05", "close": 0.56, "volume": 65175.0}, {"date": "2004-07-06", "close": 0.56, "volume": 183335.0}, {"date": "2004-07-07", "close": 0.55, "volume": 196307.0}, {"date": "2004-07-08", "close": 0.58, "volume": 350763.0}, {"date": "2004-07-09", "close": 0.62, "volume": 1354381.0}, {"date": "2004-07-12", "close": 0.61, "volume": 950628.0}, {"date": "2004-07-13", "close": 0.62, "volume": 244488.0}, {"date": "2004-07-14", "close": 0.62, "volume": 983283.0}, {"date": "2004-07-15", "close": 0.63, "volume": 308260.0}, {"date": "2004-07-16", "close": 0.61, "volume": 380160.0}, {"date": "2004-07-19", "close": 0.62, "volume": 252308.0}, {"date": "2004-07-20", "close": 0.64, "volume": 783861.0}, {"date": "2004-07-21", "close": 0.65, "volume": 842872.0}, {"date": "2004-07-22", "close": 0.65, "volume": 297300.0}, {"date": "2004-07-23", "close": 0.65, "volume": 504353.0}, {"date": "2004-07-26", "close": 0.64, "volume": 402404.0}, {"date": "2004-07-27", "close": 0.66, "volume": 1396798.0}, {"date": "2004-07-28", "close": 0.65, "volume": 708725.0}, {"date": "2004-07-29", "close": 0.63, "volume": 430645.0}, {"date": "2004-07-30", "close": 0.64, "volume": 213492.0}, {"date": "2004-08-02", "close": 0.64, "volume": 118400.0}, {"date": "2004-08-03", "close": 0.63, "volume": 246758.0}, {"date": "2004-08-04", "close": 0.63, "volume": 498898.0}, {"date": "2004-08-05", "close": 0.63, "volume": 230917.0}, {"date": "2004-08-06", "close": 0.63, "volume": 401167.0}, {"date": "2004-08-09", "close": 0.61, "volume": 271849.0}, {"date": "2004-08-10", "close": 0.62, "volume": 347143.0}, {"date": "2004-08-11", "close": 0.63, "volume": 225873.0}, {"date": "2004-08-12", "close": 0.62, "volume": 183563.0}, {"date": "2004-08-13", "close": 0.63, "volume": 177504.0}, {"date": "2004-08-16", "close": 0.63, "volume": 133300.0}, {"date": "2004-08-17", "close": 0.63, "volume": 118292.0}, {"date": "2004-08-18", "close": 0.63, "volume": 78200.0}, {"date": "2004-08-19", "close": 0.64, "volume": 138619.0}, {"date": "2004-08-20", "close": 0.64, "volume": 208656.0}, {"date": "2004-08-23", "close": 0.63, "volume": 76700.0}, {"date": "2004-08-24", "close": 0.63, "volume": 127752.0}, {"date": "2004-08-25", "close": 0.62, "volume": 132200.0}, {"date": "2004-08-26", "close": 0.63, "volume": 49185.0}, {"date": "2004-08-27", "close": 0.62, "volume": 292464.0}, {"date": "2004-08-30", "close": 0.62, "volume": 130694.0}, {"date": "2004-08-31", "close": 0.62, "volume": 221247.0}, {"date": "2004-09-01", "close": 0.63, "volume": 72306.0}, {"date": "2004-09-02", "close": 0.63, "volume": 298784.0}, {"date": "2004-09-03", "close": 0.63, "volume": 224498.0}, {"date": "2004-09-06", "close": 0.6, "volume": 302780.0}, {"date": "2004-09-07", "close": 0.59, "volume": 342787.0}, {"date": "2004-09-08", "close": 0.58, "volume": 384477.0}, {"date": "2004-09-09", "close": 0.59, "volume": 292374.0}, {"date": "2004-09-10", "close": 0.6, "volume": 144653.0}, {"date": "2004-09-13", "close": 0.6, "volume": 363480.0}, {"date": "2004-09-14", "close": 0.61, "volume": 626817.0}, {"date": "2004-09-15", "close": 0.61, "volume": 93700.0}, {"date": "2004-09-16", "close": 0.61, "volume": 190928.0}, {"date": "2004-09-17", "close": 0.61, "volume": 61345.0}, {"date": "2004-09-20", "close": 0.6, "volume": 338021.0}, {"date": "2004-09-21", "close": 0.6, "volume": 330049.0}, {"date": "2004-09-22", "close": 0.6, "volume": 75966.0}, {"date": "2004-09-23", "close": 0.6, "volume": 430600.0}, {"date": "2004-09-24", "close": 0.6, "volume": 319378.0}, {"date": "2004-09-27", "close": 0.59, "volume": 77500.0}, {"date": "2004-09-28", "close": 0.6, "volume": 373648.0}, {"date": "2004-09-29", "close": 0.6, "volume": 223193.0}, {"date": "2004-09-30", "close": 0.6, "volume": 236812.0}, {"date": "2004-10-01", "close": 0.6, "volume": 679529.0}, {"date": "2004-10-04", "close": 0.6, "volume": 465587.0}, {"date": "2004-10-05", "close": 0.6, "volume": 147500.0}, {"date": "2004-10-06", "close": 0.61, "volume": 166500.0}, {"date": "2004-10-07", "close": 0.6, "volume": 123582.0}, {"date": "2004-10-08", "close": 0.6, "volume": 174500.0}, {"date": "2004-10-11", "close": 0.61, "volume": 425052.0}, {"date": "2004-10-12", "close": 0.61, "volume": 71096.0}, {"date": "2004-10-13", "close": 0.61, "volume": 138901.0}, {"date": "2004-10-14", "close": 0.59, "volume": 234000.0}, {"date": "2004-10-15", "close": 0.59, "volume": 519916.0}, {"date": "2004-10-18", "close": 0.6, "volume": 212824.0}, {"date": "2004-10-19", "close": 0.59, "volume": 193479.0}, {"date": "2004-10-20", "close": 0.6, "volume": 54306.0}, {"date": "2004-10-21", "close": 0.6, "volume": 368373.0}, {"date": "2004-10-22", "close": 0.59, "volume": 53496.0}, {"date": "2004-10-25", "close": 0.59, "volume": 223507.0}, {"date": "2004-10-26", "close": 0.59, "volume": 210061.0}, {"date": "2004-10-27", "close": 0.59, "volume": 180980.0}, {"date": "2004-10-28", "close": 0.58, "volume": 258110.0}, {"date": "2004-10-29", "close": 0.59, "volume": 457210.0}, {"date": "2004-11-01", "close": 0.59, "volume": 215900.0}, {"date": "2004-11-02", "close": 0.6, "volume": 108333.0}, {"date": "2004-11-03", "close": 0.6, "volume": 170895.0}, {"date": "2004-11-04", "close": 0.6, "volume": 244259.0}, {"date": "2004-11-05", "close": 0.61, "volume": 359347.0}, {"date": "2004-11-08", "close": 0.63, "volume": 889898.0}, {"date": "2004-11-09", "close": 0.63, "volume": 409908.0}, {"date": "2004-11-10", "close": 0.62, "volume": 295133.0}, {"date": "2004-11-11", "close": 0.63, "volume": 203075.0}, {"date": "2004-11-12", "close": 0.62, "volume": 272893.0}, {"date": "2004-11-15", "close": 0.62, "volume": 172920.0}, {"date": "2004-11-16", "close": 0.64, "volume": 149700.0}, {"date": "2004-11-17", "close": 0.64, "volume": 166836.0}, {"date": "2004-11-18", "close": 0.63, "volume": 44950.0}, {"date": "2004-11-19", "close": 0.65, "volume": 1013519.0}, {"date": "2004-11-22", "close": 0.64, "volume": 112224.0}, {"date": "2004-11-23", "close": 0.64, "volume": 107203.0}, {"date": "2004-11-24", "close": 0.65, "volume": 66676.0}, {"date": "2004-11-25", "close": 0.65, "volume": 97268.0}, {"date": "2004-11-26", "close": 0.64, "volume": 191557.0}, {"date": "2004-11-29", "close": 0.64, "volume": 307108.0}, {"date": "2004-11-30", "close": 0.62, "volume": 443821.0}, {"date": "2004-12-01", "close": 0.63, "volume": 181935.0}, {"date": "2004-12-02", "close": 0.63, "volume": 122083.0}, {"date": "2004-12-03", "close": 0.65, "volume": 318259.0}, {"date": "2004-12-06", "close": 0.66, "volume": 1309025.0}, {"date": "2004-12-07", "close": 0.65, "volume": 422927.0}, {"date": "2004-12-08", "close": 0.66, "volume": 193943.0}, {"date": "2004-12-09", "close": 0.63, "volume": 93100.0}, {"date": "2004-12-10", "close": 0.66, "volume": 92770.0}, {"date": "2004-12-13", "close": 0.64, "volume": 48140.0}, {"date": "2004-12-14", "close": 0.64, "volume": 84108.0}, {"date": "2004-12-15", "close": 0.65, "volume": 118180.0}, {"date": "2004-12-16", "close": 0.65, "volume": 156948.0}, {"date": "2004-12-17", "close": 0.65, "volume": 94805.0}, {"date": "2004-12-20", "close": 0.63, "volume": 98700.0}, {"date": "2004-12-21", "close": 0.65, "volume": 350758.0}, {"date": "2004-12-22", "close": 0.65, "volume": 95523.0}, {"date": "2004-12-23", "close": 0.65, "volume": 172451.0}, {"date": "2004-12-24", "close": 0.66, "volume": 120500.0}, {"date": "2004-12-29", "close": 0.67, "volume": 72960.0}, {"date": "2004-12-30", "close": 0.67, "volume": 70150.0}, {"date": "2004-12-31", "close": 0.68, "volume": 60652.0}, {"date": "2005-01-04", "close": 0.7, "volume": 281622.0}, {"date": "2005-01-05", "close": 0.7, "volume": 181820.0}, {"date": "2005-01-06", "close": 0.7, "volume": 361800.0}, {"date": "2005-01-07", "close": 0.73, "volume": 471540.0}, {"date": "2005-01-10", "close": 0.7, "volume": 258981.0}, {"date": "2005-01-11", "close": 0.73, "volume": 1025923.0}, {"date": "2005-01-12", "close": 0.74, "volume": 687841.0}, {"date": "2005-01-13", "close": 0.74, "volume": 274679.0}, {"date": "2005-01-14", "close": 0.74, "volume": 146100.0}, {"date": "2005-01-17", "close": 0.74, "volume": 164200.0}, {"date": "2005-01-18", "close": 0.74, "volume": 218651.0}, {"date": "2005-01-19", "close": 0.74, "volume": 121264.0}, {"date": "2005-01-20", "close": 0.72, "volume": 164570.0}, {"date": "2005-01-21", "close": 0.72, "volume": 145139.0}, {"date": "2005-01-24", "close": 0.71, "volume": 369550.0}, {"date": "2005-01-25", "close": 0.7, "volume": 213045.0}, {"date": "2005-01-27", "close": 0.73, "volume": 142990.0}, {"date": "2005-01-28", "close": 0.71, "volume": 76496.0}, {"date": "2005-01-31", "close": 0.7, "volume": 115099.0}, {"date": "2005-02-01", "close": 0.71, "volume": 35000.0}, {"date": "2005-02-02", "close": 0.71, "volume": 39000.0}, {"date": "2005-02-03", "close": 0.73, "volume": 159860.0}, {"date": "2005-02-04", "close": 0.73, "volume": 130850.0}, {"date": "2005-02-07", "close": 0.72, "volume": 291212.0}, {"date": "2005-02-08", "close": 0.77, "volume": 893663.0}, {"date": "2005-02-09", "close": 0.79, "volume": 462648.0}, {"date": "2005-02-10", "close": 0.77, "volume": 280138.0}, {"date": "2005-02-11", "close": 0.76, "volume": 366911.0}, {"date": "2005-02-14", "close": 0.77, "volume": 589549.0}, {"date": "2005-02-15", "close": 0.75, "volume": 224558.0}, {"date": "2005-02-16", "close": 0.74, "volume": 364782.0}, {"date": "2005-02-17", "close": 0.75, "volume": 109600.0}, {"date": "2005-02-18", "close": 0.76, "volume": 117729.0}, {"date": "2005-02-21", "close": 0.75, "volume": 184190.0}, {"date": "2005-02-22", "close": 0.74, "volume": 247126.0}, {"date": "2005-02-23", "close": 0.74, "volume": 104625.0}, {"date": "2005-02-24", "close": 0.73, "volume": 69680.0}, {"date": "2005-02-25", "close": 0.74, "volume": 50668.0}, {"date": "2005-02-28", "close": 0.67, "volume": 1588749.0}, {"date": "2005-03-01", "close": 0.67, "volume": 498057.0}, {"date": "2005-03-02", "close": 0.67, "volume": 602489.0}, {"date": "2005-03-03", "close": 0.67, "volume": 215630.0}, {"date": "2005-03-04", "close": 0.69, "volume": 435125.0}, {"date": "2005-03-07", "close": 0.67, "volume": 104427.0}, {"date": "2005-03-08", "close": 0.67, "volume": 211869.0}, {"date": "2005-03-09", "close": 0.66, "volume": 159550.0}, {"date": "2005-03-10", "close": 0.65, "volume": 145850.0}, {"date": "2005-03-11", "close": 0.65, "volume": 236045.0}, {"date": "2005-03-14", "close": 0.65, "volume": 424875.0}, {"date": "2005-03-15", "close": 0.65, "volume": 193178.0}, {"date": "2005-03-16", "close": 0.66, "volume": 162274.0}, {"date": "2005-03-17", "close": 0.66, "volume": 22278.0}, {"date": "2005-03-18", "close": 0.66, "volume": 155061.0}, {"date": "2005-03-21", "close": 0.65, "volume": 16303975.0}, {"date": "2005-03-22", "close": 0.66, "volume": 177250.0}, {"date": "2005-03-23", "close": 0.66, "volume": 813055.0}, {"date": "2005-03-24", "close": 0.64, "volume": 60506.0}, {"date": "2005-03-29", "close": 0.63, "volume": 524034.0}, {"date": "2005-03-30", "close": 0.6, "volume": 1008358.0}, {"date": "2005-03-31", "close": 0.6, "volume": 889758.0}, {"date": "2005-04-01", "close": 0.6, "volume": 179600.0}, {"date": "2005-04-04", "close": 0.6, "volume": 163680.0}, {"date": "2005-04-05", "close": 0.62, "volume": 305593.0}, {"date": "2005-04-06", "close": 0.62, "volume": 111746.0}, {"date": "2005-04-07", "close": 0.62, "volume": 83487.0}, {"date": "2005-04-08", "close": 0.63, "volume": 401160.0}, {"date": "2005-04-11", "close": 0.62, "volume": 71650.0}, {"date": "2005-04-12", "close": 0.62, "volume": 353728.0}, {"date": "2005-04-13", "close": 0.61, "volume": 448393.0}, {"date": "2005-04-14", "close": 0.605, "volume": 237257.0}, {"date": "2005-04-15", "close": 0.6, "volume": 2312498.0}, {"date": "2005-04-18", "close": 0.585, "volume": 795813.0}, {"date": "2005-04-19", "close": 0.585, "volume": 276971.0}, {"date": "2005-04-20", "close": 0.555, "volume": 266394.0}, {"date": "2005-04-21", "close": 0.555, "volume": 718213.0}, {"date": "2005-04-22", "close": 0.565, "volume": 270894.0}, {"date": "2005-04-26", "close": 0.56, "volume": 23400.0}, {"date": "2005-04-27", "close": 0.56, "volume": 170212.0}, {"date": "2005-04-28", "close": 0.555, "volume": 113800.0}, {"date": "2005-04-29", "close": 0.555, "volume": 235945.0}, {"date": "2005-05-02", "close": 0.55, "volume": 183631.0}, {"date": "2005-05-03", "close": 0.54, "volume": 326629.0}, {"date": "2005-05-04", "close": 0.515, "volume": 397586.0}, {"date": "2005-05-05", "close": 0.52, "volume": 602583.0}, {"date": "2005-05-06", "close": 0.53, "volume": 663468.0}, {"date": "2005-05-09", "close": 0.53, "volume": 133474.0}, {"date": "2005-05-10", "close": 0.52, "volume": 105080.0}, {"date": "2005-05-11", "close": 0.53, "volume": 163200.0}, {"date": "2005-05-12", "close": 0.53, "volume": 134107.0}, {"date": "2005-05-13", "close": 0.545, "volume": 184500.0}, {"date": "2005-05-16", "close": 0.54, "volume": 57100.0}, {"date": "2005-05-17", "close": 0.545, "volume": 307886.0}, {"date": "2005-05-18", "close": 0.535, "volume": 51538.0}, {"date": "2005-05-19", "close": 0.53, "volume": 344392.0}, {"date": "2005-05-20", "close": 0.52, "volume": 271919.0}, {"date": "2005-05-23", "close": 0.535, "volume": 91800.0}, {"date": "2005-05-24", "close": 0.54, "volume": 96000.0}, {"date": "2005-05-25", "close": 0.55, "volume": 248672.0}, {"date": "2005-05-26", "close": 0.565, "volume": 273362.0}, {"date": "2005-05-27", "close": 0.565, "volume": 265615.0}, {"date": "2005-05-30", "close": 0.56, "volume": 110780.0}, {"date": "2005-05-31", "close": 0.575, "volume": 248800.0}, {"date": "2005-06-01", "close": 0.57, "volume": 58090.0}, {"date": "2005-06-02", "close": 0.55, "volume": 191144.0}, {"date": "2005-06-03", "close": 0.56, "volume": 44400.0}, {"date": "2005-06-06", "close": 0.565, "volume": 370450.0}, {"date": "2005-06-07", "close": 0.55, "volume": 305129.0}, {"date": "2005-06-08", "close": 0.55, "volume": 408328.0}, {"date": "2005-06-09", "close": 0.545, "volume": 107150.0}, {"date": "2005-06-10", "close": 0.545, "volume": 107264.0}, {"date": "2005-06-14", "close": 0.545, "volume": 682354.0}, {"date": "2005-06-15", "close": 0.535, "volume": 641339.0}, {"date": "2005-06-16", "close": 0.53, "volume": 2127005.0}, {"date": "2005-06-17", "close": 0.54, "volume": 2990700.0}, {"date": "2005-06-20", "close": 0.535, "volume": 1054088.0}, {"date": "2005-06-21", "close": 0.55, "volume": 165470.0}, {"date": "2005-06-22", "close": 0.54, "volume": 329950.0}, {"date": "2005-06-23", "close": 0.535, "volume": 717009.0}, {"date": "2005-06-24", "close": 0.53, "volume": 303803.0}, {"date": "2005-06-27", "close": 0.52, "volume": 462660.0}, {"date": "2005-06-28", "close": 0.52, "volume": 586080.0}, {"date": "2005-06-29", "close": 0.515, "volume": 1119314.0}, {"date": "2005-06-30", "close": 0.52, "volume": 901926.0}, {"date": "2005-07-01", "close": 0.545, "volume": 109259.0}, {"date": "2005-07-04", "close": 0.565, "volume": 857682.0}, {"date": "2005-07-05", "close": 0.57, "volume": 977924.0}, {"date": "2005-07-06", "close": 0.565, "volume": 170402.0}, {"date": "2005-07-07", "close": 0.55, "volume": 275974.0}, {"date": "2005-07-08", "close": 0.55, "volume": 104799.0}, {"date": "2005-07-11", "close": 0.56, "volume": 190379.0}, {"date": "2005-07-12", "close": 0.565, "volume": 305766.0}, {"date": "2005-07-13", "close": 0.575, "volume": 325745.0}, {"date": "2005-07-14", "close": 0.57, "volume": 178975.0}, {"date": "2005-07-15", "close": 0.565, "volume": 316994.0}, {"date": "2005-07-18", "close": 0.57, "volume": 313662.0}, {"date": "2005-07-19", "close": 0.57, "volume": 306713.0}, {"date": "2005-07-20", "close": 0.57, "volume": 265822.0}, {"date": "2005-07-21", "close": 0.575, "volume": 315980.0}, {"date": "2005-07-22", "close": 0.585, "volume": 1419502.0}, {"date": "2005-07-25", "close": 0.61, "volume": 886942.0}, {"date": "2005-07-26", "close": 0.605, "volume": 363624.0}, {"date": "2005-07-27", "close": 0.59, "volume": 178225.0}, {"date": "2005-07-28", "close": 0.595, "volume": 193405.0}, {"date": "2005-07-29", "close": 0.6, "volume": 400908.0}, {"date": "2005-08-01", "close": 0.6, "volume": 177681.0}, {"date": "2005-08-02", "close": 0.605, "volume": 217299.0}, {"date": "2005-08-03", "close": 0.61, "volume": 299621.0}, {"date": "2005-08-04", "close": 0.62, "volume": 465312.0}, {"date": "2005-08-05", "close": 0.615, "volume": 186190.0}, {"date": "2005-08-08", "close": 0.615, "volume": 272589.0}, {"date": "2005-08-09", "close": 0.62, "volume": 317500.0}, {"date": "2005-08-10", "close": 0.615, "volume": 269711.0}, {"date": "2005-08-11", "close": 0.59, "volume": 669334.0}, {"date": "2005-08-12", "close": 0.57, "volume": 1299025.0}, {"date": "2005-08-15", "close": 0.575, "volume": 1508667.0}, {"date": "2005-08-16", "close": 0.59, "volume": 1271977.0}, {"date": "2005-08-17", "close": 0.59, "volume": 409630.0}, {"date": "2005-08-18", "close": 0.61, "volume": 828212.0}, {"date": "2005-08-19", "close": 0.615, "volume": 466521.0}, {"date": "2005-08-22", "close": 0.61, "volume": 366434.0}, {"date": "2005-08-23", "close": 0.61, "volume": 504237.0}, {"date": "2005-08-24", "close": 0.63, "volume": 1791477.0}, {"date": "2005-08-25", "close": 0.635, "volume": 752300.0}, {"date": "2005-08-26", "close": 0.595, "volume": 2164380.0}, {"date": "2005-08-29", "close": 0.59, "volume": 913011.0}, {"date": "2005-08-30", "close": 0.59, "volume": 188291.0}, {"date": "2005-08-31", "close": 0.585, "volume": 621760.0}, {"date": "2005-09-01", "close": 0.57, "volume": 1414509.0}, {"date": "2005-09-02", "close": 0.575, "volume": 635010.0}, {"date": "2005-09-05", "close": 0.54, "volume": 522407.0}, {"date": "2005-09-06", "close": 0.54, "volume": 331541.0}, {"date": "2005-09-07", "close": 0.53, "volume": 280267.0}, {"date": "2005-09-08", "close": 0.55, "volume": 423800.0}, {"date": "2005-09-09", "close": 0.545, "volume": 359594.0}, {"date": "2005-09-12", "close": 0.545, "volume": 135300.0}, {"date": "2005-09-13", "close": 0.56, "volume": 155582.0}, {"date": "2005-09-14", "close": 0.55, "volume": 196650.0}, {"date": "2005-09-15", "close": 0.54, "volume": 233884.0}, {"date": "2005-09-16", "close": 0.545, "volume": 140925.0}, {"date": "2005-09-19", "close": 0.545, "volume": 145353.0}, {"date": "2005-09-20", "close": 0.545, "volume": 148394.0}, {"date": "2005-09-21", "close": 0.58, "volume": 932266.0}, {"date": "2005-09-22", "close": 0.57, "volume": 788028.0}, {"date": "2005-09-23", "close": 0.565, "volume": 370433.0}, {"date": "2005-09-26", "close": 0.58, "volume": 256000.0}, {"date": "2005-09-27", "close": 0.575, "volume": 240225.0}, {"date": "2005-09-28", "close": 0.57, "volume": 173550.0}, {"date": "2005-09-29", "close": 0.56, "volume": 302454.0}, {"date": "2005-09-30", "close": 0.555, "volume": 235921.0}, {"date": "2005-10-03", "close": 0.56, "volume": 127440.0}, {"date": "2005-10-04", "close": 0.555, "volume": 145974.0}, {"date": "2005-10-05", "close": 0.55, "volume": 244940.0}, {"date": "2005-10-06", "close": 0.545, "volume": 258795.0}, {"date": "2005-10-07", "close": 0.56, "volume": 448999.0}, {"date": "2005-10-10", "close": 0.56, "volume": 838590.0}, {"date": "2005-10-11", "close": 0.56, "volume": 109000.0}, {"date": "2005-10-12", "close": 0.55, "volume": 658023.0}, {"date": "2005-10-13", "close": 0.585, "volume": 1091534.0}, {"date": "2005-10-14", "close": 0.59, "volume": 1360560.0}, {"date": "2005-10-17", "close": 0.59, "volume": 585682.0}, {"date": "2005-10-18", "close": 0.58, "volume": 133600.0}, {"date": "2005-10-19", "close": 0.57, "volume": 111577.0}, {"date": "2005-10-20", "close": 0.555, "volume": 491598.0}, {"date": "2005-10-21", "close": 0.55, "volume": 183476.0}, {"date": "2005-10-24", "close": 0.56, "volume": 130800.0}, {"date": "2005-10-25", "close": 0.555, "volume": 261002.0}, {"date": "2005-10-26", "close": 0.56, "volume": 40418.0}, {"date": "2005-10-27", "close": 0.55, "volume": 525900.0}, {"date": "2005-10-28", "close": 0.545, "volume": 113909.0}, {"date": "2005-10-31", "close": 0.555, "volume": 61278.0}, {"date": "2005-11-01", "close": 0.555, "volume": 305670.0}, {"date": "2005-11-02", "close": 0.555, "volume": 124511.0}, {"date": "2005-11-03", "close": 0.545, "volume": 89426.0}, {"date": "2005-11-04", "close": 0.535, "volume": 635833.0}, {"date": "2005-11-07", "close": 0.535, "volume": 258102.0}, {"date": "2005-11-08", "close": 0.545, "volume": 333247.0}, {"date": "2005-11-09", "close": 0.545, "volume": 157720.0}, {"date": "2005-11-10", "close": 0.55, "volume": 293398.0}, {"date": "2005-11-11", "close": 0.55, "volume": 144028.0}, {"date": "2005-11-14", "close": 0.54, "volume": 241000.0}, {"date": "2005-11-15", "close": 0.55, "volume": 108790.0}, {"date": "2005-11-16", "close": 0.545, "volume": 103567.0}, {"date": "2005-11-17", "close": 0.55, "volume": 42533.0}, {"date": "2005-11-18", "close": 0.545, "volume": 120600.0}, {"date": "2005-11-21", "close": 0.545, "volume": 239011.0}, {"date": "2005-11-22", "close": 0.545, "volume": 329119.0}, {"date": "2005-11-23", "close": 0.545, "volume": 167282.0}, {"date": "2005-11-24", "close": 0.57, "volume": 569226.0}, {"date": "2005-11-25", "close": 0.57, "volume": 477359.0}, {"date": "2005-11-28", "close": 0.575, "volume": 412179.0}, {"date": "2005-11-29", "close": 0.58, "volume": 308031.0}, {"date": "2005-11-30", "close": 0.57, "volume": 115995.0}, {"date": "2005-12-01", "close": 0.565, "volume": 202203.0}, {"date": "2005-12-02", "close": 0.58, "volume": 477952.0}, {"date": "2005-12-05", "close": 0.58, "volume": 168851.0}, {"date": "2005-12-06", "close": 0.56, "volume": 79500.0}, {"date": "2005-12-07", "close": 0.575, "volume": 39050.0}, {"date": "2005-12-08", "close": 0.56, "volume": 119786.0}, {"date": "2005-12-09", "close": 0.56, "volume": 62500.0}, {"date": "2005-12-12", "close": 0.56, "volume": 224400.0}, {"date": "2005-12-13", "close": 0.56, "volume": 45500.0}, {"date": "2005-12-14", "close": 0.57, "volume": 133300.0}, {"date": "2005-12-15", "close": 0.58, "volume": 115375.0}, {"date": "2005-12-16", "close": 0.56, "volume": 139500.0}, {"date": "2005-12-19", "close": 0.56, "volume": 54092.0}, {"date": "2005-12-20", "close": 0.56, "volume": 147695.0}, {"date": "2005-12-21", "close": 0.565, "volume": 88883.0}, {"date": "2005-12-22", "close": 0.57, "volume": 267482.0}, {"date": "2005-12-23", "close": 0.575, "volume": 33500.0}, {"date": "2005-12-28", "close": 0.56, "volume": 99250.0}, {"date": "2005-12-29", "close": 0.57, "volume": 45500.0}, {"date": "2005-12-30", "close": 0.56, "volume": 6000.0}, {"date": "2006-01-03", "close": 0.565, "volume": 165900.0}, {"date": "2006-01-04", "close": 0.565, "volume": 95000.0}, {"date": "2006-01-05", "close": 0.56, "volume": 259167.0}, {"date": "2006-01-06", "close": 0.56, "volume": 221680.0}, {"date": "2006-01-09", "close": 0.565, "volume": 58500.0}, {"date": "2006-01-10", "close": 0.56, "volume": 239800.0}, {"date": "2006-01-11", "close": 0.56, "volume": 101100.0}, {"date": "2006-01-12", "close": 0.56, "volume": 244607.0}, {"date": "2006-01-13", "close": 0.57, "volume": 86645.0}, {"date": "2006-01-16", "close": 0.56, "volume": 67400.0}, {"date": "2006-01-17", "close": 0.56, "volume": 181920.0}, {"date": "2006-01-18", "close": 0.56, "volume": 172516.0}, {"date": "2006-01-19", "close": 0.565, "volume": 336360.0}, {"date": "2006-01-20", "close": 0.56, "volume": 53200.0}, {"date": "2006-01-23", "close": 0.56, "volume": 847230.0}, {"date": "2006-01-24", "close": 0.565, "volume": 1074762.0}, {"date": "2006-01-25", "close": 0.57, "volume": 283871.0}, {"date": "2006-01-27", "close": 0.575, "volume": 158654.0}, {"date": "2006-01-30", "close": 0.58, "volume": 346520.0}, {"date": "2006-01-31", "close": 0.575, "volume": 111593.0}, {"date": "2006-02-01", "close": 0.57, "volume": 135470.0}, {"date": "2006-02-02", "close": 0.57, "volume": 169100.0}, {"date": "2006-02-03", "close": 0.58, "volume": 222650.0}, {"date": "2006-02-06", "close": 0.575, "volume": 36787.0}, {"date": "2006-02-07", "close": 0.575, "volume": 80378.0}, {"date": "2006-02-08", "close": 0.555, "volume": 207450.0}, {"date": "2006-02-09", "close": 0.555, "volume": 79706.0}, {"date": "2006-02-10", "close": 0.555, "volume": 273400.0}, {"date": "2006-02-13", "close": 0.55, "volume": 319424.0}, {"date": "2006-02-14", "close": 0.53, "volume": 538607.0}, {"date": "2006-02-15", "close": 0.53, "volume": 314037.0}, {"date": "2006-02-16", "close": 0.545, "volume": 168131.0}, {"date": "2006-02-17", "close": 0.53, "volume": 177325.0}, {"date": "2006-02-20", "close": 0.53, "volume": 15570.0}, {"date": "2006-02-21", "close": 0.55, "volume": 86345.0}, {"date": "2006-02-22", "close": 0.56, "volume": 285725.0}, {"date": "2006-02-23", "close": 0.55, "volume": 212844.0}, {"date": "2006-02-24", "close": 0.54, "volume": 95500.0}, {"date": "2006-02-27", "close": 0.555, "volume": 712123.0}, {"date": "2006-02-28", "close": 0.56, "volume": 213648.0}, {"date": "2006-03-01", "close": 0.55, "volume": 376100.0}, {"date": "2006-03-02", "close": 0.55, "volume": 216435.0}, {"date": "2006-03-03", "close": 0.545, "volume": 9567411.0}, {"date": "2006-03-06", "close": 0.54, "volume": 209550.0}, {"date": "2006-03-07", "close": 0.54, "volume": 217826.0}, {"date": "2006-03-08", "close": 0.54, "volume": 200564.0}, {"date": "2006-03-09", "close": 0.54, "volume": 49600.0}, {"date": "2006-03-10", "close": 0.55, "volume": 135448.0}, {"date": "2006-03-13", "close": 0.555, "volume": 210030.0}, {"date": "2006-03-14", "close": 0.575, "volume": 2717744.0}, {"date": "2006-03-15", "close": 0.575, "volume": 290458.0}, {"date": "2006-03-16", "close": 0.59, "volume": 568925.0}, {"date": "2006-03-17", "close": 0.595, "volume": 1034927.0}, {"date": "2006-03-20", "close": 0.61, "volume": 720970.0}, {"date": "2006-03-21", "close": 0.615, "volume": 727536.0}, {"date": "2006-03-22", "close": 0.64, "volume": 718420.0}, {"date": "2006-03-23", "close": 0.65, "volume": 653813.0}, {"date": "2006-03-24", "close": 0.655, "volume": 1321122.0}, {"date": "2006-03-27", "close": 0.67, "volume": 1048599.0}, {"date": "2006-03-28", "close": 0.685, "volume": 1189373.0}, {"date": "2006-03-29", "close": 0.685, "volume": 538569.0}, {"date": "2006-03-30", "close": 0.67, "volume": 511473.0}, {"date": "2006-03-31", "close": 0.66, "volume": 683171.0}, {"date": "2006-04-03", "close": 0.66, "volume": 321117.0}, {"date": "2006-04-04", "close": 0.655, "volume": 593595.0}, {"date": "2006-04-05", "close": 0.665, "volume": 743626.0}, {"date": "2006-04-06", "close": 0.67, "volume": 497025.0}, {"date": "2006-04-07", "close": 0.665, "volume": 186082.0}, {"date": "2006-04-10", "close": 0.67, "volume": 296123.0}, {"date": "2006-04-11", "close": 0.655, "volume": 1711210.0}, {"date": "2006-04-12", "close": 0.665, "volume": 322141.0}, {"date": "2006-04-13", "close": 0.665, "volume": 140700.0}, {"date": "2006-04-18", "close": 0.655, "volume": 293565.0}, {"date": "2006-04-19", "close": 0.665, "volume": 380771.0}, {"date": "2006-04-20", "close": 0.66, "volume": 358093.0}, {"date": "2006-04-21", "close": 0.66, "volume": 235399.0}, {"date": "2006-04-24", "close": 0.665, "volume": 169731.0}, {"date": "2006-04-26", "close": 0.66, "volume": 302452.0}, {"date": "2006-04-27", "close": 0.67, "volume": 158800.0}, {"date": "2006-04-28", "close": 0.655, "volume": 23547.0}, {"date": "2006-05-01", "close": 0.66, "volume": 155500.0}, {"date": "2006-05-02", "close": 0.67, "volume": 171594.0}, {"date": "2006-05-03", "close": 0.685, "volume": 1798174.0}, {"date": "2006-05-04", "close": 0.69, "volume": 391451.0}, {"date": "2006-05-05", "close": 0.74, "volume": 817600.0}, {"date": "2006-05-08", "close": 0.725, "volume": 228508.0}, {"date": "2006-05-09", "close": 0.71, "volume": 231352.0}, {"date": "2006-05-10", "close": 0.715, "volume": 310982.0}, {"date": "2006-05-11", "close": 0.715, "volume": 153630.0}, {"date": "2006-05-12", "close": 0.72, "volume": 40550.0}, {"date": "2006-05-15", "close": 0.71, "volume": 1552700.0}, {"date": "2006-05-16", "close": 0.68, "volume": 256018.0}, {"date": "2006-05-17", "close": 0.68, "volume": 145250.0}, {"date": "2006-05-18", "close": 0.65, "volume": 674657.0}, {"date": "2006-05-19", "close": 0.66, "volume": 226510.0}, {"date": "2006-05-22", "close": 0.64, "volume": 94707.0}, {"date": "2006-05-23", "close": 0.615, "volume": 505942.0}, {"date": "2006-05-24", "close": 0.625, "volume": 257010.0}, {"date": "2006-05-25", "close": 0.64, "volume": 64800.0}, {"date": "2006-05-26", "close": 0.65, "volume": 206902.0}, {"date": "2006-05-29", "close": 0.665, "volume": 191521.0}, {"date": "2006-05-30", "close": 0.67, "volume": 8451.0}, {"date": "2006-05-31", "close": 0.66, "volume": 271205.0}, {"date": "2006-06-01", "close": 0.665, "volume": 83754.0}, {"date": "2006-06-02", "close": 0.66, "volume": 188175.0}, {"date": "2006-06-05", "close": 0.635, "volume": 30000.0}, {"date": "2006-06-06", "close": 0.655, "volume": 59000.0}, {"date": "2006-06-07", "close": 0.65, "volume": 77240.0}, {"date": "2006-06-08", "close": 0.65, "volume": 36704.0}, {"date": "2006-06-09", "close": 0.65, "volume": 259264.0}, {"date": "2006-06-13", "close": 0.675, "volume": 68325.0}, {"date": "2006-06-14", "close": 0.66, "volume": 244463.0}, {"date": "2006-06-15", "close": 0.665, "volume": 115750.0}, {"date": "2006-06-16", "close": 0.68, "volume": 103000.0}, {"date": "2006-06-19", "close": 0.68, "volume": 94038.0}, {"date": "2006-06-20", "close": 0.69, "volume": 89150.0}, {"date": "2006-06-21", "close": 0.69, "volume": 125660.0}, {"date": "2006-06-22", "close": 0.67, "volume": 30411.0}, {"date": "2006-06-23", "close": 0.665, "volume": 235772.0}, {"date": "2006-06-26", "close": 0.67, "volume": 134970.0}, {"date": "2006-06-27", "close": 0.66, "volume": 372968.0}, {"date": "2006-06-28", "close": 0.66, "volume": 122747.0}, {"date": "2006-06-29", "close": 0.67, "volume": 201064.0}, {"date": "2006-06-30", "close": 0.68, "volume": 97630.0}, {"date": "2006-07-03", "close": 0.665, "volume": 11300.0}, {"date": "2006-07-04", "close": 0.66, "volume": 45610.0}, {"date": "2006-07-05", "close": 0.655, "volume": 129704.0}, {"date": "2006-07-06", "close": 0.68, "volume": 11083.0}, {"date": "2006-07-07", "close": 0.67, "volume": 61474.0}, {"date": "2006-07-10", "close": 0.675, "volume": 22000.0}, {"date": "2006-07-11", "close": 0.665, "volume": 86090.0}, {"date": "2006-07-12", "close": 0.665, "volume": 10000.0}, {"date": "2006-07-13", "close": 0.66, "volume": 174296.0}, {"date": "2006-07-14", "close": 0.66, "volume": 15000.0}, {"date": "2006-07-17", "close": 0.655, "volume": 30000.0}, {"date": "2006-07-18", "close": 0.65, "volume": 167351.0}, {"date": "2006-07-19", "close": 0.65, "volume": 73700.0}, {"date": "2006-07-20", "close": 0.66, "volume": 65298.0}, {"date": "2006-07-21", "close": 0.645, "volume": 94350.0}, {"date": "2006-07-24", "close": 0.62, "volume": 126654.0}, {"date": "2006-07-25", "close": 0.645, "volume": 123057.0}, {"date": "2006-07-26", "close": 0.645, "volume": 116200.0}, {"date": "2006-07-27", "close": 0.65, "volume": 139487.0}, {"date": "2006-07-28", "close": 0.65, "volume": 82182.0}, {"date": "2006-07-31", "close": 0.65, "volume": 136300.0}, {"date": "2006-08-01", "close": 0.645, "volume": 167387.0}, {"date": "2006-08-02", "close": 0.65, "volume": 60824.0}, {"date": "2006-08-03", "close": 0.655, "volume": 118090.0}, {"date": "2006-08-04", "close": 0.67, "volume": 168510.0}, {"date": "2006-08-07", "close": 0.69, "volume": 238428.0}, {"date": "2006-08-08", "close": 0.69, "volume": 125456.0}, {"date": "2006-08-09", "close": 0.68, "volume": 159031.0}, {"date": "2006-08-10", "close": 0.68, "volume": 20600.0}, {"date": "2006-08-11", "close": 0.68, "volume": 119310.0}, {"date": "2006-08-14", "close": 0.68, "volume": 113815.0}, {"date": "2006-08-15", "close": 0.69, "volume": 126633.0}, {"date": "2006-08-16", "close": 0.675, "volume": 79480.0}, {"date": "2006-08-17", "close": 0.68, "volume": 41613.0}, {"date": "2006-08-18", "close": 0.69, "volume": 113731.0}, {"date": "2006-08-21", "close": 0.71, "volume": 92441.0}, {"date": "2006-08-22", "close": 0.695, "volume": 191501.0}, {"date": "2006-08-23", "close": 0.69, "volume": 149000.0}, {"date": "2006-08-24", "close": 0.675, "volume": 100172.0}, {"date": "2006-08-25", "close": 0.77, "volume": 3085062.0}, {"date": "2006-08-28", "close": 0.765, "volume": 452219.0}, {"date": "2006-08-29", "close": 0.76, "volume": 382611.0}, {"date": "2006-08-30", "close": 0.755, "volume": 277923.0}, {"date": "2006-08-31", "close": 0.74, "volume": 2117761.0}, {"date": "2006-09-01", "close": 0.72, "volume": 424531.0}, {"date": "2006-09-04", "close": 0.75, "volume": 1131030.0}, {"date": "2006-09-05", "close": 0.75, "volume": 441675.0}, {"date": "2006-09-06", "close": 0.765, "volume": 436786.0}, {"date": "2006-09-07", "close": 0.8, "volume": 982188.0}, {"date": "2006-09-08", "close": 0.81, "volume": 476296.0}, {"date": "2006-09-11", "close": 0.81, "volume": 463517.0}, {"date": "2006-09-12", "close": 0.81, "volume": 265635.0}, {"date": "2006-09-13", "close": 0.815, "volume": 128404.0}, {"date": "2006-09-14", "close": 0.8, "volume": 73684.0}, {"date": "2006-09-15", "close": 0.81, "volume": 148318.0}, {"date": "2006-09-18", "close": 0.825, "volume": 1093422.0}, {"date": "2006-09-19", "close": 0.845, "volume": 747445.0}, {"date": "2006-09-20", "close": 0.86, "volume": 15216782.0}, {"date": "2006-09-21", "close": 0.82, "volume": 1697314.0}, {"date": "2006-09-22", "close": 0.82, "volume": 152399.0}, {"date": "2006-09-25", "close": 0.83, "volume": 321749.0}, {"date": "2006-09-26", "close": 0.825, "volume": 332345.0}, {"date": "2006-09-27", "close": 0.84, "volume": 872608.0}, {"date": "2006-09-28", "close": 0.84, "volume": 155504.0}, {"date": "2006-09-29", "close": 0.84, "volume": 785323.0}, {"date": "2006-10-02", "close": 0.82, "volume": 107178.0}, {"date": "2006-10-03", "close": 0.835, "volume": 265920.0}, {"date": "2006-10-04", "close": 0.82, "volume": 397964.0}, {"date": "2006-10-05", "close": 0.825, "volume": 448442.0}, {"date": "2006-10-06", "close": 0.825, "volume": 49324.0}, {"date": "2006-10-09", "close": 0.83, "volume": 701114.0}, {"date": "2006-10-10", "close": 0.85, "volume": 1019067.0}, {"date": "2006-10-11", "close": 0.85, "volume": 152738.0}, {"date": "2006-10-12", "close": 0.86, "volume": 246087.0}, {"date": "2006-10-13", "close": 0.855, "volume": 1014100.0}, {"date": "2006-10-16", "close": 0.87, "volume": 78050.0}, {"date": "2006-10-17", "close": 0.86, "volume": 487210.0}, {"date": "2006-10-18", "close": 0.86, "volume": 100996.0}, {"date": "2006-10-19", "close": 0.87, "volume": 189628.0}, {"date": "2006-10-20", "close": 0.86, "volume": 70450.0}, {"date": "2006-10-23", "close": 0.86, "volume": 44682.0}, {"date": "2006-10-24", "close": 0.87, "volume": 55500.0}, {"date": "2006-10-25", "close": 0.86, "volume": 252251.0}, {"date": "2006-10-26", "close": 0.88, "volume": 128302.0}, {"date": "2006-10-27", "close": 0.89, "volume": 213049.0}, {"date": "2006-10-30", "close": 0.88, "volume": 192316.0}, {"date": "2006-10-31", "close": 0.895, "volume": 121472.0}, {"date": "2006-11-01", "close": 0.9, "volume": 1007282.0}, {"date": "2006-11-02", "close": 0.92, "volume": 753377.0}, {"date": "2006-11-03", "close": 0.91, "volume": 195635.0}, {"date": "2006-11-06", "close": 0.91, "volume": 120855.0}, {"date": "2006-11-07", "close": 0.91, "volume": 93175.0}, {"date": "2006-11-08", "close": 0.92, "volume": 56741.0}, {"date": "2006-11-09", "close": 0.91, "volume": 238376.0}, {"date": "2006-11-10", "close": 0.92, "volume": 112654.0}, {"date": "2006-11-13", "close": 0.94, "volume": 234680.0}, {"date": "2006-11-14", "close": 0.94, "volume": 53225.0}, {"date": "2006-11-15", "close": 0.93, "volume": 176005.0}, {"date": "2006-11-16", "close": 0.93, "volume": 236355.0}, {"date": "2006-11-17", "close": 0.95, "volume": 363645.0}, {"date": "2006-11-20", "close": 0.995, "volume": 381009.0}, {"date": "2006-11-21", "close": 0.975, "volume": 174918.0}, {"date": "2006-11-22", "close": 0.965, "volume": 89173.0}, {"date": "2006-11-23", "close": 0.98, "volume": 154215.0}, {"date": "2006-11-24", "close": 0.98, "volume": 552063.0}, {"date": "2006-11-27", "close": 0.945, "volume": 319372.0}, {"date": "2006-11-28", "close": 0.945, "volume": 584573.0}, {"date": "2006-11-29", "close": 0.925, "volume": 183190.0}, {"date": "2006-11-30", "close": 0.93, "volume": 208699.0}, {"date": "2006-12-01", "close": 0.945, "volume": 8200.0}, {"date": "2006-12-04", "close": 0.94, "volume": 113127.0}, {"date": "2006-12-05", "close": 0.96, "volume": 88696.0}, {"date": "2006-12-06", "close": 0.96, "volume": 590100.0}, {"date": "2006-12-07", "close": 0.97, "volume": 119306.0}, {"date": "2006-12-08", "close": 0.945, "volume": 191102.0}, {"date": "2006-12-11", "close": 0.96, "volume": 80565.0}, {"date": "2006-12-12", "close": 0.89, "volume": 224797.0}, {"date": "2006-12-13", "close": 0.9, "volume": 433618.0}, {"date": "2006-12-14", "close": 0.905, "volume": 226869.0}, {"date": "2006-12-15", "close": 0.9, "volume": 227646.0}, {"date": "2006-12-18", "close": 0.9, "volume": 347800.0}, {"date": "2006-12-19", "close": 0.935, "volume": 406029.0}, {"date": "2006-12-20", "close": 0.93, "volume": 201170.0}, {"date": "2006-12-21", "close": 0.94, "volume": 58050.0}, {"date": "2006-12-22", "close": 0.925, "volume": 38014.0}, {"date": "2006-12-27", "close": 0.95, "volume": 53680.0}, {"date": "2006-12-28", "close": 0.935, "volume": 199914.0}, {"date": "2006-12-29", "close": 0.94, "volume": 116714.0}, {"date": "2007-01-02", "close": 0.96, "volume": 129411.0}, {"date": "2007-01-03", "close": 0.97, "volume": 301858.0}, {"date": "2007-01-04", "close": 0.975, "volume": 152500.0}, {"date": "2007-01-05", "close": 0.985, "volume": 93750.0}, {"date": "2007-01-08", "close": 1.0, "volume": 741791.0}, {"date": "2007-01-09", "close": 0.99, "volume": 3653359.0}, {"date": "2007-01-10", "close": 1.0, "volume": 379197.0}, {"date": "2007-01-11", "close": 0.96, "volume": 262921.0}, {"date": "2007-01-12", "close": 0.995, "volume": 601038.0}, {"date": "2007-01-15", "close": 1.0, "volume": 257802.0}, {"date": "2007-01-16", "close": 1.0, "volume": 337724.0}, {"date": "2007-01-17", "close": 0.99, "volume": 114668.0}, {"date": "2007-01-18", "close": 0.975, "volume": 94223.0}, {"date": "2007-01-19", "close": 0.995, "volume": 879407.0}, {"date": "2007-01-22", "close": 1.02, "volume": 2126628.0}, {"date": "2007-01-23", "close": 1.095, "volume": 2832061.0}, {"date": "2007-01-24", "close": 1.09, "volume": 562391.0}, {"date": "2007-01-25", "close": 1.1, "volume": 196657.0}, {"date": "2007-01-29", "close": 1.095, "volume": 216607.0}, {"date": "2007-01-30", "close": 1.075, "volume": 63145.0}, {"date": "2007-01-31", "close": 1.08, "volume": 65412.0}, {"date": "2007-02-01", "close": 1.06, "volume": 130050.0}, {"date": "2007-02-02", "close": 1.06, "volume": 65125.0}, {"date": "2007-02-05", "close": 1.02, "volume": 247635.0}, {"date": "2007-02-06", "close": 1.03, "volume": 106627.0}, {"date": "2007-02-07", "close": 1.025, "volume": 122604.0}, {"date": "2007-02-08", "close": 1.01, "volume": 659910.0}, {"date": "2007-02-09", "close": 0.995, "volume": 222780.0}, {"date": "2007-02-12", "close": 1.04, "volume": 333835.0}, {"date": "2007-02-13", "close": 1.1, "volume": 241968.0}, {"date": "2007-02-14", "close": 1.07, "volume": 124587.0}, {"date": "2007-02-15", "close": 1.085, "volume": 169720.0}, {"date": "2007-02-16", "close": 1.06, "volume": 168452.0}, {"date": "2007-02-19", "close": 1.09, "volume": 31254.0}, {"date": "2007-02-20", "close": 1.085, "volume": 112710.0}, {"date": "2007-02-21", "close": 1.03, "volume": 624635.0}, {"date": "2007-02-22", "close": 1.015, "volume": 148645.0}, {"date": "2007-02-23", "close": 1.075, "volume": 386572.0}, {"date": "2007-02-26", "close": 1.055, "volume": 64448.0}, {"date": "2007-02-27", "close": 1.055, "volume": 466366.0}, {"date": "2007-02-28", "close": 1.005, "volume": 479468.0}, {"date": "2007-03-01", "close": 1.015, "volume": 174877.0}, {"date": "2007-03-02", "close": 1.02, "volume": 229900.0}, {"date": "2007-03-05", "close": 1.0, "volume": 476603.0}, {"date": "2007-03-06", "close": 0.99, "volume": 337909.0}, {"date": "2007-03-07", "close": 1.015, "volume": 102507.0}, {"date": "2007-03-08", "close": 1.0, "volume": 131242.0}, {"date": "2007-03-09", "close": 1.01, "volume": 77867.0}, {"date": "2007-03-12", "close": 1.0, "volume": 367253.0}, {"date": "2007-03-13", "close": 1.01, "volume": 358525.0}, {"date": "2007-03-14", "close": 0.99, "volume": 199774.0}, {"date": "2007-03-15", "close": 1.0, "volume": 230251.0}, {"date": "2007-03-16", "close": 1.02, "volume": 275155.0}, {"date": "2007-03-19", "close": 1.01, "volume": 167742.0}, {"date": "2007-03-20", "close": 1.05, "volume": 147993.0}, {"date": "2007-03-21", "close": 1.02, "volume": 214949.0}, {"date": "2007-03-22", "close": 1.02, "volume": 291972.0}, {"date": "2007-03-23", "close": 0.99, "volume": 199106.0}, {"date": "2007-03-26", "close": 1.005, "volume": 169452.0}, {"date": "2007-03-27", "close": 1.015, "volume": 98315.0}, {"date": "2007-03-28", "close": 1.01, "volume": 209152.0}, {"date": "2007-03-29", "close": 1.005, "volume": 367966.0}, {"date": "2007-03-30", "close": 1.015, "volume": 175835.0}, {"date": "2007-04-02", "close": 1.005, "volume": 140782.0}, {"date": "2007-04-03", "close": 1.01, "volume": 24150.0}, {"date": "2007-04-04", "close": 1.04, "volume": 336366.0}, {"date": "2007-04-05", "close": 1.06, "volume": 472677.0}, {"date": "2007-04-10", "close": 1.05, "volume": 345599.0}, {"date": "2007-04-11", "close": 1.06, "volume": 161009.0}, {"date": "2007-04-12", "close": 1.06, "volume": 123849.0}, {"date": "2007-04-13", "close": 1.065, "volume": 124353.0}, {"date": "2007-04-16", "close": 1.05, "volume": 125855.0}, {"date": "2007-04-17", "close": 1.025, "volume": 133019.0}, {"date": "2007-04-18", "close": 1.05, "volume": 46789.0}, {"date": "2007-04-19", "close": 1.035, "volume": 62791.0}, {"date": "2007-04-20", "close": 1.03, "volume": 59586.0}, {"date": "2007-04-23", "close": 1.03, "volume": 56407.0}, {"date": "2007-04-24", "close": 1.03, "volume": 30320.0}, {"date": "2007-04-26", "close": 1.02, "volume": 37836.0}, {"date": "2007-04-27", "close": 1.01, "volume": 43399.0}, {"date": "2007-04-30", "close": 1.01, "volume": 96443.0}, {"date": "2007-05-01", "close": 1.045, "volume": 196058.0}, {"date": "2007-05-02", "close": 1.045, "volume": 196903.0}, {"date": "2007-05-03", "close": 1.02, "volume": 252509.0}, {"date": "2007-05-04", "close": 1.015, "volume": 122975.0}, {"date": "2007-05-07", "close": 1.035, "volume": 102556.0}, {"date": "2007-05-08", "close": 1.015, "volume": 39375.0}, {"date": "2007-05-09", "close": 1.03, "volume": 212055.0}, {"date": "2007-05-10", "close": 1.045, "volume": 232897.0}, {"date": "2007-05-11", "close": 1.03, "volume": 309408.0}, {"date": "2007-05-14", "close": 1.03, "volume": 193160.0}, {"date": "2007-05-15", "close": 1.02, "volume": 1043719.0}, {"date": "2007-05-16", "close": 1.04, "volume": 441470.0}, {"date": "2007-05-17", "close": 1.03, "volume": 224657.0}, {"date": "2007-05-18", "close": 1.035, "volume": 308032.0}, {"date": "2007-05-21", "close": 1.03, "volume": 159956.0}, {"date": "2007-05-22", "close": 1.04, "volume": 407281.0}, {"date": "2007-05-23", "close": 1.055, "volume": 296229.0}, {"date": "2007-05-24", "close": 1.04, "volume": 125859.0}, {"date": "2007-05-25", "close": 1.04, "volume": 197651.0}, {"date": "2007-05-28", "close": 1.04, "volume": 906400.0}, {"date": "2007-05-29", "close": 1.03, "volume": 1981871.0}, {"date": "2007-05-30", "close": 1.04, "volume": 692238.0}, {"date": "2007-05-31", "close": 1.04, "volume": 218626.0}, {"date": "2007-06-01", "close": 1.05, "volume": 126971.0}, {"date": "2007-06-04", "close": 1.085, "volume": 1530376.0}, {"date": "2007-06-05", "close": 1.17, "volume": 599471.0}, {"date": "2007-06-06", "close": 1.12, "volume": 533933.0}, {"date": "2007-06-07", "close": 1.135, "volume": 183481.0}, {"date": "2007-06-08", "close": 1.13, "volume": 705739.0}, {"date": "2007-06-12", "close": 1.17, "volume": 473151.0}, {"date": "2007-06-13", "close": 1.17, "volume": 446013.0}, {"date": "2007-06-14", "close": 1.17, "volume": 101714.0}, {"date": "2007-06-15", "close": 1.2, "volume": 360189.0}, {"date": "2007-06-18", "close": 1.24, "volume": 1238812.0}, {"date": "2007-06-19", "close": 1.23, "volume": 251476.0}, {"date": "2007-06-20", "close": 1.23, "volume": 495973.0}, {"date": "2007-06-21", "close": 1.2, "volume": 123572.0}, {"date": "2007-06-22", "close": 1.205, "volume": 285197.0}, {"date": "2007-06-25", "close": 1.17, "volume": 131154.0}, {"date": "2007-06-26", "close": 1.17, "volume": 114344.0}, {"date": "2007-06-27", "close": 1.125, "volume": 1422218.0}, {"date": "2007-06-28", "close": 1.19, "volume": 136544.0}, {"date": "2007-06-29", "close": 1.22, "volume": 233097.0}, {"date": "2007-07-02", "close": 1.16, "volume": 218193.0}, {"date": "2007-07-03", "close": 1.16, "volume": 135469.0}, {"date": "2007-07-04", "close": 1.15, "volume": 165101.0}, {"date": "2007-07-05", "close": 1.17, "volume": 49305.0}, {"date": "2007-07-06", "close": 1.17, "volume": 86946.0}, {"date": "2007-07-09", "close": 1.16, "volume": 208057.0}, {"date": "2007-07-10", "close": 1.15, "volume": 204642.0}, {"date": "2007-07-11", "close": 1.15, "volume": 137765.0}, {"date": "2007-07-12", "close": 1.14, "volume": 52246.0}, {"date": "2007-07-13", "close": 1.175, "volume": 1051627.0}, {"date": "2007-07-16", "close": 1.2, "volume": 83849.0}, {"date": "2007-07-17", "close": 1.195, "volume": 93557.0}, {"date": "2007-07-18", "close": 1.23, "volume": 817750.0}, {"date": "2007-07-19", "close": 1.28, "volume": 311660.0}, {"date": "2007-07-20", "close": 1.29, "volume": 232845.0}, {"date": "2007-07-23", "close": 1.25, "volume": 94962.0}, {"date": "2007-07-24", "close": 1.26, "volume": 61346.0}, {"date": "2007-07-25", "close": 1.22, "volume": 300327.0}, {"date": "2007-07-26", "close": 1.22, "volume": 43194.0}, {"date": "2007-07-27", "close": 1.185, "volume": 360575.0}, {"date": "2007-07-30", "close": 1.2, "volume": 71487.0}, {"date": "2007-07-31", "close": 1.26, "volume": 699596.0}, {"date": "2007-08-01", "close": 1.215, "volume": 203202.0}, {"date": "2007-08-02", "close": 1.26, "volume": 1118636.0}, {"date": "2007-08-03", "close": 1.29, "volume": 521367.0}, {"date": "2007-08-06", "close": 1.26, "volume": 260229.0}, {"date": "2007-08-07", "close": 1.25, "volume": 251939.0}, {"date": "2007-08-08", "close": 1.25, "volume": 86111.0}, {"date": "2007-08-09", "close": 1.26, "volume": 271754.0}, {"date": "2007-08-10", "close": 1.2, "volume": 271828.0}, {"date": "2007-08-13", "close": 1.2, "volume": 352839.0}, {"date": "2007-08-14", "close": 1.19, "volume": 385456.0}, {"date": "2007-08-15", "close": 1.09, "volume": 1202216.0}, {"date": "2007-08-16", "close": 0.98, "volume": 2202947.0}, {"date": "2007-08-17", "close": 1.0, "volume": 668028.0}, {"date": "2007-08-20", "close": 1.05, "volume": 1366327.0}, {"date": "2007-08-21", "close": 1.07, "volume": 512269.0}, {"date": "2007-08-22", "close": 1.09, "volume": 821067.0}, {"date": "2007-08-23", "close": 1.115, "volume": 804228.0}, {"date": "2007-08-24", "close": 1.11, "volume": 285884.0}, {"date": "2007-08-27", "close": 1.1, "volume": 1228551.0}, {"date": "2007-08-28", "close": 1.1, "volume": 168653.0}, {"date": "2007-08-29", "close": 1.1, "volume": 107123.0}, {"date": "2007-08-30", "close": 1.085, "volume": 97768.0}, {"date": "2007-08-31", "close": 1.07, "volume": 415342.0}, {"date": "2007-09-03", "close": 1.065, "volume": 123109.0}, {"date": "2007-09-04", "close": 1.055, "volume": 183388.0}, {"date": "2007-09-05", "close": 1.065, "volume": 333844.0}, {"date": "2007-09-06", "close": 1.06, "volume": 205454.0}, {"date": "2007-09-07", "close": 1.045, "volume": 89647.0}, {"date": "2007-09-10", "close": 1.05, "volume": 138056.0}, {"date": "2007-09-11", "close": 1.035, "volume": 200122.0}, {"date": "2007-09-12", "close": 1.04, "volume": 1065586.0}, {"date": "2007-09-13", "close": 1.05, "volume": 698854.0}, {"date": "2007-09-14", "close": 1.05, "volume": 533070.0}, {"date": "2007-09-17", "close": 1.04, "volume": 97400.0}, {"date": "2007-09-18", "close": 1.05, "volume": 767327.0}, {"date": "2007-09-19", "close": 1.045, "volume": 198877.0}, {"date": "2007-09-20", "close": 1.02, "volume": 524222.0}, {"date": "2007-09-21", "close": 1.0, "volume": 6708352.0}, {"date": "2007-09-24", "close": 1.045, "volume": 373685.0}, {"date": "2007-09-25", "close": 1.075, "volume": 1959059.0}, {"date": "2007-09-26", "close": 1.06, "volume": 314232.0}, {"date": "2007-09-27", "close": 1.07, "volume": 354836.0}, {"date": "2007-09-28", "close": 1.1, "volume": 485187.0}, {"date": "2007-10-01", "close": 1.095, "volume": 104581.0}, {"date": "2007-10-02", "close": 1.09, "volume": 1072781.0}, {"date": "2007-10-03", "close": 1.08, "volume": 131287.0}, {"date": "2007-10-04", "close": 1.085, "volume": 38078.0}, {"date": "2007-10-05", "close": 1.06, "volume": 162889.0}, {"date": "2007-10-08", "close": 1.06, "volume": 95707.0}, {"date": "2007-10-09", "close": 1.13, "volume": 310155.0}, {"date": "2007-10-10", "close": 1.13, "volume": 164236.0}, {"date": "2007-10-11", "close": 1.15, "volume": 159525.0}, {"date": "2007-10-12", "close": 1.13, "volume": 71584.0}, {"date": "2007-10-15", "close": 1.125, "volume": 195791.0}, {"date": "2007-10-16", "close": 1.13, "volume": 69327.0}, {"date": "2007-10-17", "close": 1.1, "volume": 282895.0}, {"date": "2007-10-18", "close": 1.1, "volume": 239936.0}, {"date": "2007-10-19", "close": 1.145, "volume": 308041.0}, {"date": "2007-10-22", "close": 1.13, "volume": 154801.0}, {"date": "2007-10-23", "close": 1.14, "volume": 110014.0}, {"date": "2007-10-24", "close": 1.14, "volume": 385795.0}, {"date": "2007-10-25", "close": 1.14, "volume": 58825.0}, {"date": "2007-10-26", "close": 1.11, "volume": 88834.0}, {"date": "2007-10-29", "close": 1.09, "volume": 283383.0}, {"date": "2007-10-30", "close": 1.09, "volume": 187895.0}, {"date": "2007-10-31", "close": 1.11, "volume": 190637.0}, {"date": "2007-11-01", "close": 1.1, "volume": 166013.0}, {"date": "2007-11-02", "close": 1.06, "volume": 103640.0}, {"date": "2007-11-05", "close": 1.06, "volume": 418520.0}, {"date": "2007-11-06", "close": 1.07, "volume": 94950.0}, {"date": "2007-11-07", "close": 1.08, "volume": 66503.0}, {"date": "2007-11-08", "close": 1.065, "volume": 85963.0}, {"date": "2007-11-09", "close": 1.075, "volume": 214098.0}, {"date": "2007-11-12", "close": 1.09, "volume": 78733.0}, {"date": "2007-11-13", "close": 1.08, "volume": 68757.0}, {"date": "2007-11-14", "close": 1.13, "volume": 178108.0}, {"date": "2007-11-15", "close": 1.13, "volume": 100952.0}, {"date": "2007-11-16", "close": 1.13, "volume": 84270.0}, {"date": "2007-11-19", "close": 1.13, "volume": 104915.0}, {"date": "2007-11-20", "close": 1.1, "volume": 156787.0}, {"date": "2007-11-21", "close": 1.11, "volume": 109722.0}, {"date": "2007-11-22", "close": 1.1, "volume": 255042.0}, {"date": "2007-11-23", "close": 1.09, "volume": 1080819.0}, {"date": "2007-11-26", "close": 1.08, "volume": 93166.0}, {"date": "2007-11-27", "close": 1.12, "volume": 62323.0}, {"date": "2007-11-28", "close": 1.095, "volume": 430539.0}, {"date": "2007-11-29", "close": 1.1, "volume": 329240.0}, {"date": "2007-11-30", "close": 1.1, "volume": 67478.0}, {"date": "2007-12-03", "close": 1.1, "volume": 120637.0}, {"date": "2007-12-04", "close": 1.095, "volume": 58690.0}, {"date": "2007-12-05", "close": 1.1, "volume": 51000.0}, {"date": "2007-12-06", "close": 1.09, "volume": 170575.0}, {"date": "2007-12-07", "close": 1.11, "volume": 160931.0}, {"date": "2007-12-10", "close": 1.1, "volume": 96997.0}, {"date": "2007-12-11", "close": 1.1, "volume": 211600.0}, {"date": "2007-12-12", "close": 1.13, "volume": 265072.0}, {"date": "2007-12-13", "close": 1.14, "volume": 54303.0}, {"date": "2007-12-14", "close": 1.085, "volume": 27330.0}, {"date": "2007-12-17", "close": 1.075, "volume": 240247.0}, {"date": "2007-12-18", "close": 1.05, "volume": 266498.0}, {"date": "2007-12-19", "close": 1.07, "volume": 89047.0}, {"date": "2007-12-20", "close": 1.075, "volume": 171116.0}, {"date": "2007-12-21", "close": 1.1, "volume": 117546.0}, {"date": "2007-12-24", "close": 1.1, "volume": 11005.0}, {"date": "2007-12-27", "close": 1.1, "volume": 26996.0}, {"date": "2007-12-28", "close": 1.1, "volume": 121653.0}, {"date": "2007-12-31", "close": 1.08, "volume": 18500.0}, {"date": "2008-01-02", "close": 1.08, "volume": 16968.0}, {"date": "2008-01-03", "close": 1.08, "volume": 30680.0}, {"date": "2008-01-04", "close": 1.07, "volume": 28415.0}, {"date": "2008-01-07", "close": 1.08, "volume": 462382.0}, {"date": "2008-01-08", "close": 1.075, "volume": 130915.0}, {"date": "2008-01-09", "close": 1.075, "volume": 95575.0}, {"date": "2008-01-10", "close": 1.06, "volume": 2000.0}, {"date": "2008-01-11", "close": 1.06, "volume": 20600.0}, {"date": "2008-01-14", "close": 1.035, "volume": 217891.0}, {"date": "2008-01-15", "close": 1.01, "volume": 62250.0}, {"date": "2008-01-16", "close": 0.95, "volume": 488502.0}, {"date": "2008-01-17", "close": 0.91, "volume": 376742.0}, {"date": "2008-01-18", "close": 0.97, "volume": 347359.0}, {"date": "2008-01-21", "close": 0.94, "volume": 96033.0}, {"date": "2008-01-22", "close": 0.9, "volume": 560017.0}, {"date": "2008-01-23", "close": 0.91, "volume": 211547.0}, {"date": "2008-01-24", "close": 0.94, "volume": 202828.0}, {"date": "2008-01-25", "close": 0.94, "volume": 153814.0}, {"date": "2008-01-29", "close": 0.98, "volume": 74102.0}, {"date": "2008-01-30", "close": 0.96, "volume": 104065.0}, {"date": "2008-01-31", "close": 0.95, "volume": 88133.0}, {"date": "2008-02-01", "close": 0.96, "volume": 99107.0}, {"date": "2008-02-04", "close": 0.95, "volume": 77183.0}, {"date": "2008-02-05", "close": 0.98, "volume": 59111.0}, {"date": "2008-02-06", "close": 0.95, "volume": 44000.0}, {"date": "2008-02-07", "close": 0.93, "volume": 164300.0}, {"date": "2008-02-08", "close": 0.945, "volume": 434228.0}, {"date": "2008-02-11", "close": 0.92, "volume": 30400.0}, {"date": "2008-02-12", "close": 0.92, "volume": 94665.0}, {"date": "2008-02-13", "close": 0.95, "volume": 417217.0}, {"date": "2008-02-14", "close": 0.95, "volume": 68019.0}, {"date": "2008-02-15", "close": 0.91, "volume": 63800.0}, {"date": "2008-02-18", "close": 0.9, "volume": 77848.0}, {"date": "2008-02-19", "close": 0.885, "volume": 47000.0}, {"date": "2008-02-20", "close": 0.885, "volume": 141400.0}, {"date": "2008-02-21", "close": 0.875, "volume": 35775.0}, {"date": "2008-02-22", "close": 0.875, "volume": 136786.0}, {"date": "2008-02-25", "close": 0.9, "volume": 23335.0}, {"date": "2008-02-26", "close": 0.89, "volume": 34000.0}, {"date": "2008-02-27", "close": 0.9, "volume": 14539.0}, {"date": "2008-02-28", "close": 0.9, "volume": 245778.0}, {"date": "2008-02-29", "close": 0.9, "volume": 14421.0}, {"date": "2008-03-03", "close": 0.88, "volume": 139923.0}, {"date": "2008-03-04", "close": 0.83, "volume": 543756.0}, {"date": "2008-03-05", "close": 0.835, "volume": 33441.0}, {"date": "2008-03-06", "close": 0.81, "volume": 21580.0}, {"date": "2008-03-07", "close": 0.77, "volume": 101853.0}, {"date": "2008-03-10", "close": 0.72, "volume": 336129.0}, {"date": "2008-03-11", "close": 0.695, "volume": 264345.0}, {"date": "2008-03-12", "close": 0.72, "volume": 269724.0}, {"date": "2008-03-13", "close": 0.715, "volume": 59649.0}, {"date": "2008-03-14", "close": 0.74, "volume": 119907.0}, {"date": "2008-03-17", "close": 0.76, "volume": 410244.0}, {"date": "2008-03-18", "close": 0.765, "volume": 88455.0}, {"date": "2008-03-19", "close": 0.75, "volume": 257399.0}, {"date": "2008-03-20", "close": 0.81, "volume": 49106.0}, {"date": "2008-03-25", "close": 0.83, "volume": 174326.0}, {"date": "2008-03-26", "close": 0.755, "volume": 112204.0}, {"date": "2008-03-27", "close": 0.745, "volume": 161756.0}, {"date": "2008-03-28", "close": 0.76, "volume": 218777.0}, {"date": "2008-03-31", "close": 0.72, "volume": 1194794.0}, {"date": "2008-04-01", "close": 0.74, "volume": 82595.0}, {"date": "2008-04-02", "close": 0.74, "volume": 244515.0}, {"date": "2008-04-03", "close": 0.81, "volume": 71193.0}, {"date": "2008-04-04", "close": 0.805, "volume": 155861.0}, {"date": "2008-04-07", "close": 0.8, "volume": 46753.0}, {"date": "2008-04-08", "close": 0.81, "volume": 663862.0}, {"date": "2008-04-09", "close": 0.82, "volume": 20619.0}, {"date": "2008-04-10", "close": 0.83, "volume": 52058.0}, {"date": "2008-04-11", "close": 0.83, "volume": 27335.0}, {"date": "2008-04-14", "close": 0.825, "volume": 37898.0}, {"date": "2008-04-15", "close": 0.825, "volume": 26086.0}, {"date": "2008-04-16", "close": 0.83, "volume": 42073.0}, {"date": "2008-04-17", "close": 0.815, "volume": 18056.0}, {"date": "2008-04-18", "close": 0.805, "volume": 167441.0}, {"date": "2008-04-21", "close": 0.8, "volume": 146420.0}, {"date": "2008-04-22", "close": 0.845, "volume": 39356.0}, {"date": "2008-04-23", "close": 0.86, "volume": 79545.0}, {"date": "2008-04-24", "close": 0.82, "volume": 158070.0}, {"date": "2008-04-28", "close": 0.82, "volume": 31500.0}, {"date": "2008-04-29", "close": 0.825, "volume": 15550.0}, {"date": "2008-04-30", "close": 0.815, "volume": 93169.0}, {"date": "2008-05-01", "close": 0.85, "volume": 39412.0}, {"date": "2008-05-02", "close": 0.835, "volume": 51816.0}, {"date": "2008-05-05", "close": 0.825, "volume": 6417.0}, {"date": "2008-05-06", "close": 0.85, "volume": 41267.0}, {"date": "2008-05-07", "close": 0.86, "volume": 23300.0}, {"date": "2008-05-08", "close": 0.82, "volume": 49320.0}, {"date": "2008-05-09", "close": 0.86, "volume": 46370.0}, {"date": "2008-05-12", "close": 0.85, "volume": 54568.0}, {"date": "2008-05-13", "close": 0.86, "volume": 209841.0}, {"date": "2008-05-14", "close": 0.86, "volume": 117101.0}, {"date": "2008-05-15", "close": 0.865, "volume": 542086.0}, {"date": "2008-05-16", "close": 0.85, "volume": 55042.0}, {"date": "2008-05-19", "close": 0.86, "volume": 175181.0}, {"date": "2008-05-20", "close": 0.895, "volume": 71340.0}, {"date": "2008-05-21", "close": 0.86, "volume": 138609.0}, {"date": "2008-05-22", "close": 0.87, "volume": 845869.0}, {"date": "2008-05-23", "close": 0.895, "volume": 4263084.0}, {"date": "2008-05-26", "close": 0.92, "volume": 596541.0}, {"date": "2008-05-27", "close": 0.93, "volume": 287405.0}, {"date": "2008-05-28", "close": 0.985, "volume": 274417.0}, {"date": "2008-05-29", "close": 0.95, "volume": 1650386.0}, {"date": "2008-05-30", "close": 0.935, "volume": 158216.0}, {"date": "2008-06-02", "close": 0.925, "volume": 290707.0}, {"date": "2008-06-03", "close": 0.92, "volume": 352386.0}, {"date": "2008-06-04", "close": 0.91, "volume": 716394.0}, {"date": "2008-06-05", "close": 0.91, "volume": 179914.0}, {"date": "2008-06-06", "close": 0.89, "volume": 498113.0}, {"date": "2008-06-10", "close": 0.89, "volume": 212438.0}, {"date": "2008-06-11", "close": 0.89, "volume": 66814.0}, {"date": "2008-06-12", "close": 0.86, "volume": 150753.0}, {"date": "2008-06-13", "close": 0.84, "volume": 111927.0}, {"date": "2008-06-16", "close": 0.84, "volume": 83750.0}, {"date": "2008-06-17", "close": 0.845, "volume": 156227.0}, {"date": "2008-06-18", "close": 0.845, "volume": 51100.0}, {"date": "2008-06-19", "close": 0.84, "volume": 78750.0}, {"date": "2008-06-20", "close": 0.78, "volume": 4757425.0}, {"date": "2008-06-23", "close": 0.835, "volume": 564570.0}, {"date": "2008-06-24", "close": 0.84, "volume": 130511.0}, {"date": "2008-06-25", "close": 0.815, "volume": 278953.0}, {"date": "2008-06-26", "close": 0.815, "volume": 10000.0}, {"date": "2008-06-27", "close": 0.815, "volume": 22000.0}, {"date": "2008-06-30", "close": 0.82, "volume": 282435.0}, {"date": "2008-07-01", "close": 0.82, "volume": 49040.0}, {"date": "2008-07-02", "close": 0.82, "volume": 567859.0}, {"date": "2008-07-03", "close": 0.79, "volume": 99220.0}, {"date": "2008-07-04", "close": 0.81, "volume": 276023.0}, {"date": "2008-07-07", "close": 0.82, "volume": 46921.0}, {"date": "2008-07-08", "close": 0.825, "volume": 561375.0}, {"date": "2008-07-09", "close": 0.83, "volume": 52715.0}, {"date": "2008-07-10", "close": 0.825, "volume": 105450.0}, {"date": "2008-07-11", "close": 0.815, "volume": 64881.0}, {"date": "2008-07-14", "close": 0.8, "volume": 140500.0}, {"date": "2008-07-15", "close": 0.815, "volume": 96241.0}, {"date": "2008-07-16", "close": 0.865, "volume": 148023.0}, {"date": "2008-07-17", "close": 0.83, "volume": 86473.0}, {"date": "2008-07-18", "close": 0.86, "volume": 330352.0}, {"date": "2008-07-21", "close": 0.85, "volume": 39495.0}, {"date": "2008-07-22", "close": 0.84, "volume": 206069.0}, {"date": "2008-07-23", "close": 0.88, "volume": 91636.0}, {"date": "2008-07-24", "close": 0.87, "volume": 53532.0}, {"date": "2008-07-25", "close": 0.85, "volume": 42450.0}, {"date": "2008-07-28", "close": 0.85, "volume": 40819.0}, {"date": "2008-07-29", "close": 0.85, "volume": 291570.0}, {"date": "2008-07-30", "close": 0.84, "volume": 135000.0}, {"date": "2008-07-31", "close": 0.84, "volume": 97295.0}, {"date": "2008-08-01", "close": 0.84, "volume": 12930.0}, {"date": "2008-08-04", "close": 0.84, "volume": 49436.0}, {"date": "2008-08-05", "close": 0.835, "volume": 45323.0}, {"date": "2008-08-06", "close": 0.85, "volume": 94960.0}, {"date": "2008-08-07", "close": 0.88, "volume": 45652.0}, {"date": "2008-08-08", "close": 0.85, "volume": 299409.0}, {"date": "2008-08-11", "close": 0.85, "volume": 88401.0}, {"date": "2008-08-12", "close": 0.84, "volume": 1417141.0}, {"date": "2008-08-13", "close": 0.84, "volume": 1199198.0}, {"date": "2008-08-14", "close": 0.84, "volume": 35139.0}, {"date": "2008-08-15", "close": 0.84, "volume": 51824.0}, {"date": "2008-08-18", "close": 0.82, "volume": 82855.0}, {"date": "2008-08-19", "close": 0.825, "volume": 34804.0}, {"date": "2008-08-20", "close": 0.825, "volume": 42157.0}, {"date": "2008-08-21", "close": 0.84, "volume": 1123746.0}, {"date": "2008-08-22", "close": 0.84, "volume": 11000.0}, {"date": "2008-08-26", "close": 0.81, "volume": 16735.0}, {"date": "2008-08-27", "close": 0.84, "volume": 6995.0}, {"date": "2008-08-28", "close": 0.86, "volume": 149703.0}, {"date": "2008-08-29", "close": 0.9, "volume": 122380.0}, {"date": "2008-09-01", "close": 0.93, "volume": 146132.0}, {"date": "2008-09-02", "close": 0.97, "volume": 17395.0}, {"date": "2008-09-03", "close": 0.96, "volume": 41366.0}, {"date": "2008-09-04", "close": 0.9, "volume": 11600.0}, {"date": "2008-09-05", "close": 0.87, "volume": 5000.0}, {"date": "2008-09-08", "close": 0.95, "volume": 25946.0}, {"date": "2008-09-09", "close": 0.915, "volume": 6500.0}, {"date": "2008-09-10", "close": 0.94, "volume": 18669.0}, {"date": "2008-09-11", "close": 0.915, "volume": 34485.0}, {"date": "2008-09-12", "close": 0.915, "volume": 1000.0}, {"date": "2008-09-15", "close": 0.865, "volume": 52676.0}, {"date": "2008-09-16", "close": 0.86, "volume": 126843.0}, {"date": "2008-09-17", "close": 0.94, "volume": 238000.0}, {"date": "2008-09-18", "close": 0.895, "volume": 254096.0}, {"date": "2008-09-19", "close": 0.915, "volume": 255389.0}, {"date": "2008-09-22", "close": 0.93, "volume": 91001.0}, {"date": "2008-09-23", "close": 0.88, "volume": 34758.0}, {"date": "2008-09-24", "close": 0.86, "volume": 1185597.0}, {"date": "2008-09-25", "close": 0.86, "volume": 29883.0}, {"date": "2008-09-26", "close": 0.865, "volume": 26316.0}, {"date": "2008-09-29", "close": 0.88, "volume": 43391.0}, {"date": "2008-09-30", "close": 0.905, "volume": 292727.0}, {"date": "2008-10-01", "close": 0.845, "volume": 31946.0}, {"date": "2008-10-02", "close": 0.83, "volume": 44662.0}, {"date": "2008-10-03", "close": 0.82, "volume": 41307.0}, {"date": "2008-10-06", "close": 0.83, "volume": 42313.0}, {"date": "2008-10-07", "close": 0.81, "volume": 116231.0}, {"date": "2008-10-08", "close": 0.8, "volume": 135763.0}, {"date": "2008-10-09", "close": 0.79, "volume": 147964.0}, {"date": "2008-10-10", "close": 0.74, "volume": 190330.0}, {"date": "2008-10-13", "close": 0.75, "volume": 202599.0}, {"date": "2008-10-14", "close": 0.8, "volume": 140010.0}, {"date": "2008-10-15", "close": 0.8, "volume": 21793.0}, {"date": "2008-10-16", "close": 0.78, "volume": 181378.0}, {"date": "2008-10-17", "close": 0.74, "volume": 49076.0}, {"date": "2008-10-20", "close": 0.73, "volume": 34671.0}, {"date": "2008-10-21", "close": 0.75, "volume": 104950.0}, {"date": "2008-10-22", "close": 0.74, "volume": 37058.0}, {"date": "2008-10-23", "close": 0.71, "volume": 3968730.0}, {"date": "2008-10-24", "close": 0.71, "volume": 94274.0}, {"date": "2008-10-27", "close": 0.7, "volume": 139140.0}, {"date": "2008-10-28", "close": 0.69, "volume": 133370.0}, {"date": "2008-10-29", "close": 0.68, "volume": 1646999.0}, {"date": "2008-10-30", "close": 0.7, "volume": 680484.0}, {"date": "2008-10-31", "close": 0.78, "volume": 44444.0}, {"date": "2008-11-03", "close": 0.75, "volume": 100237.0}, {"date": "2008-11-04", "close": 0.75, "volume": 143813.0}, {"date": "2008-11-05", "close": 0.785, "volume": 31167.0}, {"date": "2008-11-06", "close": 0.765, "volume": 625693.0}, {"date": "2008-11-07", "close": 0.76, "volume": 21268.0}, {"date": "2008-11-10", "close": 0.77, "volume": 211789.0}, {"date": "2008-11-11", "close": 0.76, "volume": 44307.0}, {"date": "2008-11-12", "close": 0.755, "volume": 187817.0}, {"date": "2008-11-13", "close": 0.745, "volume": 101287.0}, {"date": "2008-11-14", "close": 0.77, "volume": 341918.0}, {"date": "2008-11-17", "close": 0.76, "volume": 245938.0}, {"date": "2008-11-18", "close": 0.75, "volume": 35500.0}, {"date": "2008-11-19", "close": 0.75, "volume": 128529.0}, {"date": "2008-11-20", "close": 0.72, "volume": 202688.0}, {"date": "2008-11-21", "close": 0.67, "volume": 192682.0}, {"date": "2008-11-24", "close": 0.68, "volume": 84629.0}, {"date": "2008-11-25", "close": 0.735, "volume": 101121.0}, {"date": "2008-11-26", "close": 0.715, "volume": 27120.0}, {"date": "2008-11-27", "close": 0.725, "volume": 136869.0}, {"date": "2008-11-28", "close": 0.75, "volume": 393815.0}, {"date": "2008-12-01", "close": 0.7, "volume": 122858.0}, {"date": "2008-12-02", "close": 0.715, "volume": 27187.0}, {"date": "2008-12-03", "close": 0.68, "volume": 581961.0}, {"date": "2008-12-04", "close": 0.74, "volume": 25436.0}, {"date": "2008-12-05", "close": 0.72, "volume": 37233.0}, {"date": "2008-12-08", "close": 0.735, "volume": 91654.0}, {"date": "2008-12-09", "close": 0.75, "volume": 95363.0}, {"date": "2008-12-10", "close": 0.77, "volume": 330649.0}, {"date": "2008-12-11", "close": 0.75, "volume": 306548.0}, {"date": "2008-12-12", "close": 0.75, "volume": 58175.0}, {"date": "2008-12-15", "close": 0.78, "volume": 93763.0}, {"date": "2008-12-16", "close": 0.77, "volume": 41764.0}, {"date": "2008-12-17", "close": 0.755, "volume": 746151.0}, {"date": "2008-12-18", "close": 0.75, "volume": 11726.0}, {"date": "2008-12-19", "close": 0.785, "volume": 1500.0}, {"date": "2008-12-22", "close": 0.785, "volume": 2190.0}, {"date": "2008-12-23", "close": 0.775, "volume": 461367.0}, {"date": "2008-12-24", "close": 0.775, "volume": 12000.0}, {"date": "2008-12-29", "close": 0.77, "volume": 20900.0}, {"date": "2008-12-31", "close": 0.785, "volume": 13704.0}, {"date": "2009-01-02", "close": 0.775, "volume": 16000.0}, {"date": "2009-01-05", "close": 0.8, "volume": 57500.0}, {"date": "2009-01-06", "close": 0.8, "volume": 143048.0}, {"date": "2009-01-07", "close": 0.8, "volume": 119445.0}, {"date": "2009-01-08", "close": 0.78, "volume": 18000.0}, {"date": "2009-01-09", "close": 0.8, "volume": 6615.0}, {"date": "2009-01-12", "close": 0.8, "volume": 42931.0}, {"date": "2009-01-13", "close": 0.78, "volume": 10500.0}, {"date": "2009-01-14", "close": 0.77, "volume": 34465.0}, {"date": "2009-01-15", "close": 0.77, "volume": 65298.0}, {"date": "2009-01-16", "close": 0.76, "volume": 23222.0}, {"date": "2009-01-19", "close": 0.74, "volume": 46678.0}, {"date": "2009-01-20", "close": 0.72, "volume": 20312.0}, {"date": "2009-01-21", "close": 0.73, "volume": 5756.0}, {"date": "2009-01-22", "close": 0.7, "volume": 19031.0}, {"date": "2009-01-23", "close": 0.72, "volume": 24535.0}, {"date": "2009-01-27", "close": 0.7, "volume": 13000.0}, {"date": "2009-01-28", "close": 0.7, "volume": 29848.0}, {"date": "2009-01-29", "close": 0.69, "volume": 24000.0}, {"date": "2009-01-30", "close": 0.72, "volume": 3940.0}, {"date": "2009-02-02", "close": 0.71, "volume": 41224.0}, {"date": "2009-02-03", "close": 0.715, "volume": 23445.0}, {"date": "2009-02-04", "close": 0.745, "volume": 42095.0}, {"date": "2009-02-05", "close": 0.715, "volume": 19000.0}, {"date": "2009-02-06", "close": 0.715, "volume": 55403.0}, {"date": "2009-02-09", "close": 0.73, "volume": 57842.0}, {"date": "2009-02-10", "close": 0.715, "volume": 101432.0}, {"date": "2009-02-11", "close": 0.68, "volume": 76412.0}, {"date": "2009-02-12", "close": 0.68, "volume": 11355441.0}, {"date": "2009-02-13", "close": 0.66, "volume": 1549370.0}, {"date": "2009-02-16", "close": 0.65, "volume": 130075.0}, {"date": "2009-02-17", "close": 0.65, "volume": 19500.0}, {"date": "2009-02-18", "close": 0.635, "volume": 58973.0}, {"date": "2009-02-19", "close": 0.62, "volume": 542710.0}, {"date": "2009-02-20", "close": 0.61, "volume": 248135.0}, {"date": "2009-02-23", "close": 0.62, "volume": 89273.0}, {"date": "2009-02-24", "close": 0.6, "volume": 147200.0}, {"date": "2009-02-25", "close": 0.62, "volume": 91166.0}, {"date": "2009-02-26", "close": 0.62, "volume": 46250.0}, {"date": "2009-02-27", "close": 0.63, "volume": 935.0}, {"date": "2009-03-02", "close": 0.62, "volume": 72750.0}, {"date": "2009-03-03", "close": 0.62, "volume": 111320.0}, {"date": "2009-03-04", "close": 0.635, "volume": 31600.0}, {"date": "2009-03-05", "close": 0.63, "volume": 123748.0}, {"date": "2009-03-06", "close": 0.62, "volume": 237105.0}, {"date": "2009-03-09", "close": 0.6, "volume": 180750.0}, {"date": "2009-03-10", "close": 0.605, "volume": 66090.0}, {"date": "2009-03-11", "close": 0.6, "volume": 172638.0}, {"date": "2009-03-12", "close": 0.615, "volume": 13000.0}, {"date": "2009-03-13", "close": 0.61, "volume": 83951.0}, {"date": "2009-03-16", "close": 0.62, "volume": 83979.0}, {"date": "2009-03-17", "close": 0.62, "volume": 453937.0}, {"date": "2009-03-18", "close": 0.625, "volume": 255465.0}, {"date": "2009-03-19", "close": 0.62, "volume": 960071.0}, {"date": "2009-03-20", "close": 0.64, "volume": 356999.0}, {"date": "2009-03-23", "close": 0.64, "volume": 78990.0}, {"date": "2009-03-24", "close": 0.64, "volume": 203837.0}, {"date": "2009-03-25", "close": 0.63, "volume": 28078.0}, {"date": "2009-03-26", "close": 0.64, "volume": 82028.0}, {"date": "2009-03-27", "close": 0.7, "volume": 49624.0}, {"date": "2009-03-30", "close": 0.66, "volume": 46418.0}, {"date": "2009-03-31", "close": 0.645, "volume": 82258.0}, {"date": "2009-04-01", "close": 0.66, "volume": 12285.0}, {"date": "2009-04-02", "close": 0.68, "volume": 150884.0}, {"date": "2009-04-03", "close": 0.68, "volume": 120624.0}, {"date": "2009-04-06", "close": 0.72, "volume": 291714.0}, {"date": "2009-04-07", "close": 0.72, "volume": 119278.0}, {"date": "2009-04-08", "close": 0.7, "volume": 79156.0}, {"date": "2009-04-09", "close": 0.7, "volume": 7700.0}, {"date": "2009-04-14", "close": 0.705, "volume": 139793.0}, {"date": "2009-04-15", "close": 0.72, "volume": 324925.0}, {"date": "2009-04-16", "close": 0.72, "volume": 743450.0}, {"date": "2009-04-17", "close": 0.73, "volume": 140354.0}, {"date": "2009-04-20", "close": 0.73, "volume": 224821.0}, {"date": "2009-04-21", "close": 0.76, "volume": 344410.0}, {"date": "2009-04-22", "close": 0.74, "volume": 415618.0}, {"date": "2009-04-23", "close": 0.72, "volume": 595284.0}, {"date": "2009-04-24", "close": 0.705, "volume": 21009.0}, {"date": "2009-04-27", "close": 0.69, "volume": 231480.0}, {"date": "2009-04-28", "close": 0.705, "volume": 167650.0}, {"date": "2009-04-29", "close": 0.7, "volume": 143010.0}, {"date": "2009-04-30", "close": 0.705, "volume": 138026.0}, {"date": "2009-05-01", "close": 0.705, "volume": 10595.0}, {"date": "2009-05-04", "close": 0.7, "volume": 343467.0}, {"date": "2009-05-05", "close": 0.74, "volume": 212154.0}, {"date": "2009-05-06", "close": 0.73, "volume": 25352.0}, {"date": "2009-05-07", "close": 0.74, "volume": 81338.0}, {"date": "2009-05-08", "close": 0.74, "volume": 241484.0}, {"date": "2009-05-11", "close": 0.74, "volume": 4327184.0}, {"date": "2009-05-12", "close": 0.745, "volume": 1426342.0}, {"date": "2009-05-13", "close": 0.74, "volume": 419893.0}, {"date": "2009-05-14", "close": 0.74, "volume": 1597490.0}, {"date": "2009-05-15", "close": 0.745, "volume": 13900.0}, {"date": "2009-05-18", "close": 0.74, "volume": 416667.0}, {"date": "2009-05-19", "close": 0.74, "volume": 65885.0}, {"date": "2009-05-20", "close": 0.74, "volume": 1319816.0}, {"date": "2009-05-21", "close": 0.745, "volume": 51277.0}, {"date": "2009-05-22", "close": 0.74, "volume": 21400.0}, {"date": "2009-05-25", "close": 0.745, "volume": 307648.0}, {"date": "2009-05-26", "close": 0.74, "volume": 175640.0}, {"date": "2009-05-27", "close": 0.75, "volume": 1386573.0}, {"date": "2009-05-28", "close": 0.75, "volume": 718767.0}, {"date": "2009-05-29", "close": 0.76, "volume": 268632.0}, {"date": "2009-06-01", "close": 0.76, "volume": 119878.0}, {"date": "2009-06-02", "close": 0.79, "volume": 280061.0}, {"date": "2009-06-03", "close": 0.805, "volume": 165790.0}, {"date": "2009-06-04", "close": 0.8, "volume": 167220.0}, {"date": "2009-06-05", "close": 0.805, "volume": 133481.0}, {"date": "2009-06-09", "close": 0.8, "volume": 67052.0}, {"date": "2009-06-10", "close": 0.8, "volume": 3902945.0}, {"date": "2009-06-11", "close": 0.82, "volume": 253819.0}, {"date": "2009-06-12", "close": 0.87, "volume": 146981.0}, {"date": "2009-06-15", "close": 0.87, "volume": 510923.0}, {"date": "2009-06-16", "close": 0.85, "volume": 108841.0}, {"date": "2009-06-17", "close": 0.84, "volume": 1100.0}, {"date": "2009-06-18", "close": 0.83, "volume": 55689.0}, {"date": "2009-06-19", "close": 0.81, "volume": 608114.0}, {"date": "2009-06-22", "close": 0.83, "volume": 25374.0}, {"date": "2009-06-23", "close": 0.81, "volume": 107074.0}, {"date": "2009-06-24", "close": 0.825, "volume": 958455.0}, {"date": "2009-06-25", "close": 0.81, "volume": 186955.0}, {"date": "2009-06-26", "close": 0.81, "volume": 84407.0}, {"date": "2009-06-29", "close": 0.815, "volume": 288852.0}, {"date": "2009-06-30", "close": 0.815, "volume": 99523.0}, {"date": "2009-07-01", "close": 0.815, "volume": 273006.0}, {"date": "2009-07-02", "close": 0.83, "volume": 123398.0}, {"date": "2009-07-03", "close": 0.835, "volume": 195126.0}, {"date": "2009-07-06", "close": 0.83, "volume": 61166.0}, {"date": "2009-07-07", "close": 0.83, "volume": 15900.0}, {"date": "2009-07-08", "close": 0.84, "volume": 141283.0}, {"date": "2009-07-10", "close": 0.85, "volume": 51193.0}, {"date": "2009-07-13", "close": 0.9, "volume": 1064183.0}, {"date": "2009-07-14", "close": 0.89, "volume": 105431.0}, {"date": "2009-07-15", "close": 0.875, "volume": 16316.0}, {"date": "2009-07-16", "close": 0.875, "volume": 63229.0}, {"date": "2009-07-17", "close": 0.88, "volume": 10721.0}, {"date": "2009-07-20", "close": 0.88, "volume": 43203.0}, {"date": "2009-07-21", "close": 0.88, "volume": 45017.0}, {"date": "2009-07-22", "close": 0.855, "volume": 28380.0}, {"date": "2009-07-23", "close": 0.86, "volume": 34200.0}, {"date": "2009-07-24", "close": 0.85, "volume": 94750.0}, {"date": "2009-07-27", "close": 0.86, "volume": 67146.0}, {"date": "2009-07-28", "close": 0.855, "volume": 53429.0}, {"date": "2009-07-29", "close": 0.86, "volume": 47281.0}, {"date": "2009-07-30", "close": 0.86, "volume": 51956.0}, {"date": "2009-07-31", "close": 0.86, "volume": 7583.0}, {"date": "2009-08-03", "close": 0.855, "volume": 101823.0}, {"date": "2009-08-04", "close": 0.85, "volume": 27200.0}, {"date": "2009-08-05", "close": 0.85, "volume": 205340.0}, {"date": "2009-08-06", "close": 0.86, "volume": 21000.0}, {"date": "2009-08-07", "close": 0.85, "volume": 93600.0}, {"date": "2009-08-10", "close": 0.85, "volume": 346912.0}, {"date": "2009-08-11", "close": 0.855, "volume": 30518.0}, {"date": "2009-08-12", "close": 0.85, "volume": 948148.0}, {"date": "2009-08-13", "close": 0.87, "volume": 576343.0}, {"date": "2009-08-14", "close": 0.88, "volume": 120903.0}, {"date": "2009-08-17", "close": 0.89, "volume": 114881.0}, {"date": "2009-08-18", "close": 0.89, "volume": 5037834.0}, {"date": "2009-08-19", "close": 0.9, "volume": 50071.0}, {"date": "2009-08-20", "close": 0.925, "volume": 92102.0}, {"date": "2009-08-21", "close": 0.95, "volume": 116884.0}, {"date": "2009-08-24", "close": 0.95, "volume": 62960.0}, {"date": "2009-08-25", "close": 0.95, "volume": 122191.0}, {"date": "2009-08-26", "close": 0.915, "volume": 34828.0}, {"date": "2009-08-27", "close": 0.9, "volume": 62200.0}, {"date": "2009-08-28", "close": 0.86, "volume": 44949.0}, {"date": "2009-08-31", "close": 0.84, "volume": 227947.0}, {"date": "2009-09-01", "close": 0.85, "volume": 296590.0}, {"date": "2009-09-02", "close": 0.84, "volume": 20700.0}, {"date": "2009-09-03", "close": 0.845, "volume": 50300.0}, {"date": "2009-09-04", "close": 0.75, "volume": 3614080.0}, {"date": "2009-09-07", "close": 0.73, "volume": 973889.0}, {"date": "2009-09-08", "close": 0.76, "volume": 213163.0}, {"date": "2009-09-09", "close": 0.77, "volume": 104329.0}, {"date": "2009-09-10", "close": 0.76, "volume": 1614902.0}, {"date": "2009-09-11", "close": 0.765, "volume": 578242.0}, {"date": "2009-09-14", "close": 0.755, "volume": 942236.0}, {"date": "2009-09-15", "close": 0.77, "volume": 492819.0}, {"date": "2009-09-16", "close": 0.775, "volume": 449468.0}, {"date": "2009-09-17", "close": 0.785, "volume": 638296.0}, {"date": "2009-09-18", "close": 0.785, "volume": 8490.0}, {"date": "2009-09-21", "close": 0.785, "volume": 33098.0}, {"date": "2009-09-22", "close": 0.785, "volume": 240448.0}, {"date": "2009-09-23", "close": 0.785, "volume": 216500.0}, {"date": "2009-09-24", "close": 0.81, "volume": 47788.0}, {"date": "2009-09-25", "close": 0.79, "volume": 41633.0}, {"date": "2009-09-28", "close": 0.805, "volume": 33539.0}, {"date": "2009-09-29", "close": 0.8, "volume": 148268.0}, {"date": "2009-09-30", "close": 0.81, "volume": 48348.0}, {"date": "2009-10-01", "close": 0.81, "volume": 1104566.0}, {"date": "2009-10-02", "close": 0.81, "volume": 203350.0}, {"date": "2009-10-05", "close": 0.81, "volume": 23421.0}, {"date": "2009-10-06", "close": 0.825, "volume": 1409164.0}, {"date": "2009-10-07", "close": 0.8, "volume": 20187.0}, {"date": "2009-10-08", "close": 0.81, "volume": 1255840.0}, {"date": "2009-10-09", "close": 0.79, "volume": 27690.0}, {"date": "2009-10-12", "close": 0.795, "volume": 75320.0}, {"date": "2009-10-13", "close": 0.79, "volume": 3040136.0}, {"date": "2009-10-14", "close": 0.84, "volume": 247691.0}, {"date": "2009-10-15", "close": 0.84, "volume": 387989.0}, {"date": "2009-10-16", "close": 0.86, "volume": 379047.0}, {"date": "2009-10-19", "close": 0.89, "volume": 112360.0}, {"date": "2009-10-20", "close": 0.875, "volume": 154740.0}, {"date": "2009-10-21", "close": 0.885, "volume": 58806.0}, {"date": "2009-10-22", "close": 0.86, "volume": 25963.0}, {"date": "2009-10-23", "close": 0.85, "volume": 95442.0}, {"date": "2009-10-26", "close": 0.85, "volume": 457430.0}, {"date": "2009-10-27", "close": 0.855, "volume": 424833.0}, {"date": "2009-10-28", "close": 0.85, "volume": 526622.0}, {"date": "2009-10-29", "close": 0.82, "volume": 22274.0}, {"date": "2009-10-30", "close": 0.81, "volume": 656050.0}, {"date": "2009-11-02", "close": 0.805, "volume": 250738.0}, {"date": "2009-11-03", "close": 0.81, "volume": 17960.0}, {"date": "2009-11-04", "close": 0.81, "volume": 12363.0}, {"date": "2009-11-05", "close": 0.815, "volume": 21000.0}, {"date": "2009-11-06", "close": 0.815, "volume": 100644.0}, {"date": "2009-11-09", "close": 0.86, "volume": 21074.0}, {"date": "2009-11-10", "close": 0.865, "volume": 30530.0}, {"date": "2009-11-11", "close": 0.89, "volume": 88755.0}, {"date": "2009-11-12", "close": 0.89, "volume": 70930.0}, {"date": "2009-11-13", "close": 0.855, "volume": 605766.0}, {"date": "2009-11-16", "close": 0.85, "volume": 46368.0}, {"date": "2009-11-17", "close": 0.85, "volume": 82490.0}, {"date": "2009-11-18", "close": 0.85, "volume": 65400.0}, {"date": "2009-11-19", "close": 0.87, "volume": 21763.0}, {"date": "2009-11-20", "close": 0.85, "volume": 6000.0}, {"date": "2009-11-23", "close": 0.85, "volume": 267156.0}, {"date": "2009-11-24", "close": 0.84, "volume": 3081154.0}, {"date": "2009-11-25", "close": 0.85, "volume": 36986.0}, {"date": "2009-11-26", "close": 0.85, "volume": 39928.0}, {"date": "2009-11-27", "close": 0.84, "volume": 369699.0}, {"date": "2009-11-30", "close": 0.815, "volume": 760366.0}, {"date": "2009-12-01", "close": 0.82, "volume": 10378.0}, {"date": "2009-12-02", "close": 0.81, "volume": 16934.0}, {"date": "2009-12-03", "close": 0.82, "volume": 77052.0}, {"date": "2009-12-04", "close": 0.83, "volume": 35804.0}, {"date": "2009-12-07", "close": 0.805, "volume": 109726.0}, {"date": "2009-12-08", "close": 0.815, "volume": 214270.0}, {"date": "2009-12-09", "close": 0.81, "volume": 53294.0}, {"date": "2009-12-10", "close": 0.8, "volume": 52235.0}, {"date": "2009-12-11", "close": 0.8, "volume": 37460.0}, {"date": "2009-12-14", "close": 0.79, "volume": 211628.0}, {"date": "2009-12-15", "close": 0.78, "volume": 300767.0}, {"date": "2009-12-16", "close": 0.78, "volume": 462247.0}, {"date": "2009-12-17", "close": 0.78, "volume": 435228.0}, {"date": "2009-12-18", "close": 0.78, "volume": 325500.0}, {"date": "2009-12-21", "close": 0.78, "volume": 142890.0}, {"date": "2009-12-22", "close": 0.785, "volume": 75100.0}, {"date": "2009-12-23", "close": 0.79, "volume": 25000.0}, {"date": "2009-12-24", "close": 0.8, "volume": 23000.0}, {"date": "2009-12-29", "close": 0.79, "volume": 16250.0}, {"date": "2009-12-30", "close": 0.8, "volume": 21700.0}, {"date": "2009-12-31", "close": 0.825, "volume": 5461.0}, {"date": "2010-01-04", "close": 0.8, "volume": 18529.0}, {"date": "2010-01-05", "close": 0.81, "volume": 3000.0}, {"date": "2010-01-06", "close": 0.81, "volume": 93100.0}, {"date": "2010-01-07", "close": 0.81, "volume": 21520.0}, {"date": "2010-01-08", "close": 0.795, "volume": 38145.0}, {"date": "2010-01-11", "close": 0.82, "volume": 88000.0}, {"date": "2010-01-12", "close": 0.81, "volume": 1595559.0}, {"date": "2010-01-14", "close": 0.815, "volume": 504950.0}, {"date": "2010-01-15", "close": 0.805, "volume": 2144198.0}, {"date": "2010-01-18", "close": 0.81, "volume": 33101.0}, {"date": "2010-01-19", "close": 0.805, "volume": 599271.0}, {"date": "2010-01-20", "close": 0.79, "volume": 702388.0}, {"date": "2010-01-21", "close": 0.775, "volume": 72700.0}, {"date": "2010-01-22", "close": 0.76, "volume": 998061.0}, {"date": "2010-01-25", "close": 0.75, "volume": 53000.0}, {"date": "2010-01-27", "close": 0.76, "volume": 102000.0}, {"date": "2010-01-28", "close": 0.77, "volume": 41980.0}, {"date": "2010-01-29", "close": 0.76, "volume": 179552.0}, {"date": "2010-02-01", "close": 0.75, "volume": 106425.0}, {"date": "2010-02-02", "close": 0.75, "volume": 195837.0}, {"date": "2010-02-03", "close": 0.75, "volume": 332499.0}, {"date": "2010-02-04", "close": 0.745, "volume": 90967.0}, {"date": "2010-02-05", "close": 0.755, "volume": 96089.0}, {"date": "2010-02-08", "close": 0.72, "volume": 123988.0}, {"date": "2010-02-09", "close": 0.72, "volume": 16300.0}, {"date": "2010-02-10", "close": 0.755, "volume": 69256.0}, {"date": "2010-02-11", "close": 0.725, "volume": 20991.0}, {"date": "2010-02-12", "close": 0.75, "volume": 61448.0}, {"date": "2010-02-15", "close": 0.74, "volume": 10640.0}, {"date": "2010-02-16", "close": 0.755, "volume": 133401.0}, {"date": "2010-02-17", "close": 0.75, "volume": 425323.0}, {"date": "2010-02-18", "close": 0.735, "volume": 63510.0}, {"date": "2010-02-19", "close": 0.73, "volume": 27600.0}, {"date": "2010-02-22", "close": 0.73, "volume": 265531.0}, {"date": "2010-02-23", "close": 0.75, "volume": 16943.0}, {"date": "2010-02-24", "close": 0.74, "volume": 39901.0}, {"date": "2010-02-25", "close": 0.74, "volume": 30856.0}, {"date": "2010-02-26", "close": 0.74, "volume": 32074.0}, {"date": "2010-03-01", "close": 0.745, "volume": 1342579.0}, {"date": "2010-03-02", "close": 0.73, "volume": 127778.0}, {"date": "2010-03-03", "close": 0.75, "volume": 163000.0}, {"date": "2010-03-04", "close": 0.73, "volume": 5000.0}, {"date": "2010-03-05", "close": 0.73, "volume": 19000.0}, {"date": "2010-03-08", "close": 0.735, "volume": 80344.0}, {"date": "2010-03-09", "close": 0.77, "volume": 3309502.0}, {"date": "2010-03-10", "close": 0.77, "volume": 39737.0}, {"date": "2010-03-11", "close": 0.76, "volume": 3050.0}, {"date": "2010-03-12", "close": 0.76, "volume": 10350.0}, {"date": "2010-03-15", "close": 0.755, "volume": 32566.0}, {"date": "2010-03-16", "close": 0.755, "volume": 5057.0}, {"date": "2010-03-17", "close": 0.755, "volume": 16212.0}, {"date": "2010-03-18", "close": 0.77, "volume": 141858.0}, {"date": "2010-03-19", "close": 0.75, "volume": 218645.0}, {"date": "2010-03-22", "close": 0.755, "volume": 634530.0}, {"date": "2010-03-23", "close": 0.77, "volume": 37900.0}, {"date": "2010-03-24", "close": 0.765, "volume": 777536.0}, {"date": "2010-03-25", "close": 0.76, "volume": 549447.0}, {"date": "2010-03-26", "close": 0.765, "volume": 404558.0}, {"date": "2010-03-29", "close": 0.765, "volume": 112541.0}, {"date": "2010-03-30", "close": 0.765, "volume": 117332.0}, {"date": "2010-03-31", "close": 0.77, "volume": 89855.0}, {"date": "2010-04-01", "close": 0.77, "volume": 272717.0}, {"date": "2010-04-06", "close": 0.76, "volume": 38528.0}, {"date": "2010-04-07", "close": 0.77, "volume": 688539.0}, {"date": "2010-04-08", "close": 0.765, "volume": 856436.0}, {"date": "2010-04-09", "close": 0.78, "volume": 1957064.0}, {"date": "2010-04-12", "close": 0.77, "volume": 89835.0}, {"date": "2010-04-13", "close": 0.765, "volume": 869777.0}, {"date": "2010-04-14", "close": 0.81, "volume": 211882.0}, {"date": "2010-04-15", "close": 0.81, "volume": 156117.0}, {"date": "2010-04-16", "close": 0.81, "volume": 81600.0}, {"date": "2010-04-19", "close": 0.81, "volume": 162961.0}, {"date": "2010-04-20", "close": 0.83, "volume": 85240.0}, {"date": "2010-04-21", "close": 0.86, "volume": 412632.0}, {"date": "2010-04-22", "close": 0.86, "volume": 314047.0}, {"date": "2010-04-23", "close": 0.86, "volume": 439316.0}, {"date": "2010-04-27", "close": 0.865, "volume": 110504.0}, {"date": "2010-04-28", "close": 0.86, "volume": 158946.0}, {"date": "2010-04-29", "close": 0.85, "volume": 162095.0}, {"date": "2010-04-30", "close": 0.84, "volume": 303625.0}, {"date": "2010-05-03", "close": 0.83, "volume": 93303.0}, {"date": "2010-05-04", "close": 0.85, "volume": 62000.0}, {"date": "2010-05-05", "close": 0.835, "volume": 42513.0}, {"date": "2010-05-06", "close": 0.85, "volume": 103572.0}, {"date": "2010-05-07", "close": 0.84, "volume": 215052.0}, {"date": "2010-05-10", "close": 0.83, "volume": 508690.0}, {"date": "2010-05-11", "close": 0.83, "volume": 385488.0}, {"date": "2010-05-12", "close": 0.825, "volume": 192267.0}, {"date": "2010-05-13", "close": 0.84, "volume": 47027.0}, {"date": "2010-05-14", "close": 0.84, "volume": 13667.0}, {"date": "2010-05-17", "close": 0.83, "volume": 3400.0}, {"date": "2010-05-18", "close": 0.83, "volume": 10500.0}, {"date": "2010-05-19", "close": 0.83, "volume": 286066.0}, {"date": "2010-05-20", "close": 0.81, "volume": 156510.0}, {"date": "2010-05-21", "close": 0.785, "volume": 285350.0}, {"date": "2010-05-24", "close": 0.8, "volume": 567188.0}, {"date": "2010-05-25", "close": 0.79, "volume": 143860.0}, {"date": "2010-05-26", "close": 0.79, "volume": 141923.0}, {"date": "2010-05-27", "close": 0.81, "volume": 47765.0}, {"date": "2010-05-28", "close": 0.82, "volume": 134319.0}, {"date": "2010-05-31", "close": 0.82, "volume": 263067.0}, {"date": "2010-06-01", "close": 0.83, "volume": 444156.0}, {"date": "2010-06-02", "close": 0.81, "volume": 272115.0}, {"date": "2010-06-03", "close": 0.8, "volume": 243255.0}, {"date": "2010-06-04", "close": 0.785, "volume": 23398.0}, {"date": "2010-06-07", "close": 0.785, "volume": 115832.0}, {"date": "2010-06-08", "close": 0.78, "volume": 41301.0}, {"date": "2010-06-09", "close": 0.755, "volume": 87073.0}, {"date": "2010-06-10", "close": 0.77, "volume": 13187.0}, {"date": "2010-06-11", "close": 0.79, "volume": 15076.0}, {"date": "2010-06-15", "close": 0.785, "volume": 16412.0}, {"date": "2010-06-16", "close": 0.8, "volume": 30328.0}, {"date": "2010-06-17", "close": 0.81, "volume": 160351.0}, {"date": "2010-06-18", "close": 0.855, "volume": 1384489.0}, {"date": "2010-06-21", "close": 0.855, "volume": 549371.0}, {"date": "2010-06-22", "close": 0.83, "volume": 55906.0}, {"date": "2010-06-23", "close": 0.83, "volume": 1056228.0}, {"date": "2010-06-24", "close": 0.825, "volume": 450000.0}, {"date": "2010-06-25", "close": 0.82, "volume": 373694.0}, {"date": "2010-06-28", "close": 0.81, "volume": 147506.0}, {"date": "2010-06-29", "close": 0.79, "volume": 24691.0}, {"date": "2010-06-30", "close": 0.79, "volume": 78808.0}, {"date": "2010-07-01", "close": 0.79, "volume": 507622.0}, {"date": "2010-07-02", "close": 0.8, "volume": 33601.0}, {"date": "2010-07-05", "close": 0.8, "volume": 416187.0}, {"date": "2010-07-06", "close": 0.79, "volume": 16714.0}, {"date": "2010-07-07", "close": 0.795, "volume": 489502.0}, {"date": "2010-07-08", "close": 0.8, "volume": 98964.0}, {"date": "2010-07-09", "close": 0.795, "volume": 26768.0}, {"date": "2010-07-12", "close": 0.8, "volume": 785126.0}, {"date": "2010-07-13", "close": 0.8, "volume": 520553.0}, {"date": "2010-07-14", "close": 0.8, "volume": 71090.0}, {"date": "2010-07-15", "close": 0.81, "volume": 33800.0}, {"date": "2010-07-16", "close": 0.815, "volume": 7432.0}, {"date": "2010-07-19", "close": 0.805, "volume": 11203.0}, {"date": "2010-07-20", "close": 0.815, "volume": 623644.0}, {"date": "2010-07-21", "close": 0.825, "volume": 115292.0}, {"date": "2010-07-22", "close": 0.825, "volume": 28340.0}, {"date": "2010-07-23", "close": 0.83, "volume": 72410.0}, {"date": "2010-07-26", "close": 0.84, "volume": 741342.0}, {"date": "2010-07-27", "close": 0.86, "volume": 762221.0}, {"date": "2010-07-28", "close": 0.855, "volume": 55181.0}, {"date": "2010-07-29", "close": 0.87, "volume": 312754.0}, {"date": "2010-07-30", "close": 0.88, "volume": 205340.0}, {"date": "2010-08-02", "close": 0.865, "volume": 459723.0}, {"date": "2010-08-03", "close": 0.865, "volume": 91934.0}, {"date": "2010-08-04", "close": 0.86, "volume": 220889.0}, {"date": "2010-08-05", "close": 0.87, "volume": 148173.0}, {"date": "2010-08-06", "close": 0.87, "volume": 174657.0}, {"date": "2010-08-09", "close": 0.87, "volume": 128252.0}, {"date": "2010-08-10", "close": 0.86, "volume": 131343.0}, {"date": "2010-08-11", "close": 0.86, "volume": 32000.0}, {"date": "2010-08-12", "close": 0.84, "volume": 70968.0}, {"date": "2010-08-13", "close": 0.84, "volume": 115728.0}, {"date": "2010-08-16", "close": 0.865, "volume": 7262.0}, {"date": "2010-08-17", "close": 0.87, "volume": 126372.0}, {"date": "2010-08-18", "close": 0.875, "volume": 356631.0}, {"date": "2010-08-19", "close": 0.865, "volume": 94699.0}, {"date": "2010-08-20", "close": 0.89, "volume": 32404.0}, {"date": "2010-08-23", "close": 0.89, "volume": 71825.0}, {"date": "2010-08-24", "close": 0.88, "volume": 126753.0}, {"date": "2010-08-25", "close": 0.86, "volume": 23487.0}, {"date": "2010-08-26", "close": 0.87, "volume": 194516.0}, {"date": "2010-08-27", "close": 0.87, "volume": 29397.0}, {"date": "2010-08-30", "close": 0.86, "volume": 12550.0}, {"date": "2010-08-31", "close": 0.865, "volume": 245870.0}, {"date": "2010-09-01", "close": 0.86, "volume": 12840.0}, {"date": "2010-09-02", "close": 0.85, "volume": 69454.0}, {"date": "2010-09-03", "close": 0.87, "volume": 32574.0}, {"date": "2010-09-06", "close": 0.87, "volume": 17315.0}, {"date": "2010-09-07", "close": 0.87, "volume": 331196.0}, {"date": "2010-09-08", "close": 0.88, "volume": 83500.0}, {"date": "2010-09-09", "close": 0.89, "volume": 104223.0}, {"date": "2010-09-10", "close": 0.88, "volume": 24193.0}, {"date": "2010-09-13", "close": 0.88, "volume": 171087.0}, {"date": "2010-09-14", "close": 0.9, "volume": 134353.0}, {"date": "2010-09-15", "close": 0.92, "volume": 751675.0}, {"date": "2010-09-16", "close": 0.94, "volume": 320507.0}, {"date": "2010-09-17", "close": 0.96, "volume": 115693.0}, {"date": "2010-09-20", "close": 0.99, "volume": 749645.0}, {"date": "2010-09-21", "close": 0.96, "volume": 143766.0}, {"date": "2010-09-22", "close": 0.96, "volume": 245280.0}, {"date": "2010-09-23", "close": 0.96, "volume": 100059.0}, {"date": "2010-09-24", "close": 0.95, "volume": 123050.0}, {"date": "2010-09-27", "close": 0.97, "volume": 128221.0}, {"date": "2010-09-28", "close": 0.98, "volume": 204559.0}, {"date": "2010-09-29", "close": 0.99, "volume": 1407973.0}, {"date": "2010-09-30", "close": 0.98, "volume": 28700.0}, {"date": "2010-10-01", "close": 0.97, "volume": 48180.0}, {"date": "2010-10-04", "close": 0.995, "volume": 271905.0}, {"date": "2010-10-05", "close": 0.995, "volume": 113574.0}, {"date": "2010-10-06", "close": 0.98, "volume": 1017991.0}, {"date": "2010-10-07", "close": 1.0, "volume": 63598.0}, {"date": "2010-10-08", "close": 0.99, "volume": 34748.0}, {"date": "2010-10-11", "close": 0.99, "volume": 26870.0}, {"date": "2010-10-12", "close": 0.97, "volume": 28848.0}, {"date": "2010-10-14", "close": 0.97, "volume": 11362.0}, {"date": "2010-10-15", "close": 0.99, "volume": 214572.0}, {"date": "2010-10-18", "close": 0.985, "volume": 42544.0}, {"date": "2010-10-19", "close": 0.97, "volume": 1000.0}, {"date": "2010-10-20", "close": 0.94, "volume": 117488.0}, {"date": "2010-10-21", "close": 0.945, "volume": 72535.0}, {"date": "2010-10-22", "close": 0.95, "volume": 62035.0}, {"date": "2010-10-25", "close": 0.95, "volume": 600.0}, {"date": "2010-10-26", "close": 0.95, "volume": 13613.0}, {"date": "2010-10-27", "close": 0.98, "volume": 69250.0}, {"date": "2010-10-28", "close": 0.955, "volume": 37050.0}, {"date": "2010-10-29", "close": 0.99, "volume": 123094.0}, {"date": "2010-11-01", "close": 0.99, "volume": 28847.0}, {"date": "2010-11-02", "close": 0.975, "volume": 18133.0}, {"date": "2010-11-03", "close": 0.975, "volume": 155413.0}, {"date": "2010-11-04", "close": 0.98, "volume": 17260.0}, {"date": "2010-11-05", "close": 0.97, "volume": 47812.0}, {"date": "2010-11-08", "close": 0.97, "volume": 50144.0}, {"date": "2010-11-09", "close": 0.965, "volume": 333582.0}, {"date": "2010-11-10", "close": 0.95, "volume": 786849.0}, {"date": "2010-11-11", "close": 0.98, "volume": 59.0}, {"date": "2010-11-12", "close": 0.96, "volume": 1430.0}, {"date": "2010-11-15", "close": 0.97, "volume": 27943.0}, {"date": "2010-11-16", "close": 0.98, "volume": 60559.0}, {"date": "2010-11-17", "close": 0.98, "volume": 43738.0}, {"date": "2010-11-18", "close": 0.97, "volume": 50707.0}, {"date": "2010-11-19", "close": 1.045, "volume": 637479.0}, {"date": "2010-11-22", "close": 0.98, "volume": 131930.0}, {"date": "2010-11-23", "close": 0.975, "volume": 541701.0}, {"date": "2010-11-24", "close": 0.975, "volume": 85387.0}, {"date": "2010-11-25", "close": 0.98, "volume": 199019.0}, {"date": "2010-11-26", "close": 0.98, "volume": 180974.0}, {"date": "2010-11-29", "close": 0.94, "volume": 531113.0}, {"date": "2010-11-30", "close": 0.97, "volume": 530778.0}, {"date": "2010-12-01", "close": 0.94, "volume": 861831.0}, {"date": "2010-12-02", "close": 0.95, "volume": 8100.0}, {"date": "2010-12-03", "close": 0.935, "volume": 75700.0}, {"date": "2010-12-06", "close": 0.935, "volume": 855698.0}, {"date": "2010-12-07", "close": 0.95, "volume": 523902.0}, {"date": "2010-12-08", "close": 0.95, "volume": 42850.0}, {"date": "2010-12-09", "close": 0.94, "volume": 19062.0}, {"date": "2010-12-10", "close": 0.93, "volume": 225493.0}, {"date": "2010-12-13", "close": 0.94, "volume": 707314.0}, {"date": "2010-12-14", "close": 0.93, "volume": 56422.0}, {"date": "2010-12-15", "close": 0.91, "volume": 43718.0}, {"date": "2010-12-16", "close": 0.94, "volume": 357963.0}, {"date": "2010-12-17", "close": 0.92, "volume": 26053.0}, {"date": "2010-12-20", "close": 0.95, "volume": 83363.0}, {"date": "2010-12-21", "close": 0.955, "volume": 79589.0}, {"date": "2010-12-22", "close": 0.96, "volume": 36237.0}, {"date": "2010-12-23", "close": 0.95, "volume": 74710.0}, {"date": "2010-12-24", "close": 0.93, "volume": 142865.0}, {"date": "2010-12-29", "close": 0.955, "volume": 9566.0}, {"date": "2010-12-30", "close": 0.935, "volume": 37659.0}, {"date": "2010-12-31", "close": 0.96, "volume": 23009.0}, {"date": "2011-01-04", "close": 0.965, "volume": 74078.0}, {"date": "2011-01-06", "close": 0.97, "volume": 30207.0}, {"date": "2011-01-07", "close": 0.99, "volume": 83098.0}, {"date": "2011-01-10", "close": 0.995, "volume": 58837.0}, {"date": "2011-01-11", "close": 0.985, "volume": 13000.0}, {"date": "2011-01-12", "close": 0.99, "volume": 107311.0}, {"date": "2011-01-13", "close": 0.95, "volume": 84460.0}, {"date": "2011-01-14", "close": 0.95, "volume": 20757.0}, {"date": "2011-01-17", "close": 1.0, "volume": 12920.0}, {"date": "2011-01-18", "close": 0.97, "volume": 59450.0}, {"date": "2011-01-19", "close": 0.995, "volume": 10800.0}, {"date": "2011-01-20", "close": 0.99, "volume": 24100.0}, {"date": "2011-01-21", "close": 0.96, "volume": 43500.0}, {"date": "2011-01-24", "close": 0.96, "volume": 21250.0}, {"date": "2011-01-27", "close": 0.96, "volume": 17011.0}, {"date": "2011-01-28", "close": 0.985, "volume": 10460.0}, {"date": "2011-01-31", "close": 0.98, "volume": 109947.0}, {"date": "2011-02-02", "close": 0.965, "volume": 76324.0}, {"date": "2011-02-03", "close": 0.97, "volume": 523000.0}, {"date": "2011-02-04", "close": 0.97, "volume": 1086877.0}, {"date": "2011-02-07", "close": 0.97, "volume": 298732.0}, {"date": "2011-02-08", "close": 0.98, "volume": 19665.0}, {"date": "2011-02-09", "close": 0.98, "volume": 97215.0}, {"date": "2011-02-10", "close": 0.97, "volume": 51600.0}, {"date": "2011-02-11", "close": 0.95, "volume": 108937.0}, {"date": "2011-02-14", "close": 0.965, "volume": 37160.0}, {"date": "2011-02-15", "close": 0.965, "volume": 61259.0}, {"date": "2011-02-16", "close": 0.97, "volume": 57544.0}, {"date": "2011-02-17", "close": 0.97, "volume": 9322.0}, {"date": "2011-02-18", "close": 0.95, "volume": 114384.0}, {"date": "2011-02-21", "close": 0.95, "volume": 79275.0}, {"date": "2011-02-22", "close": 0.95, "volume": 10000.0}, {"date": "2011-02-23", "close": 0.96, "volume": 68118.0}, {"date": "2011-02-24", "close": 0.96, "volume": 12299.0}, {"date": "2011-02-25", "close": 0.99, "volume": 153209.0}, {"date": "2011-02-28", "close": 0.99, "volume": 226743.0}, {"date": "2011-03-01", "close": 0.975, "volume": 251801.0}, {"date": "2011-03-02", "close": 0.995, "volume": 28574.0}, {"date": "2011-03-03", "close": 1.01, "volume": 132724.0}, {"date": "2011-03-04", "close": 1.01, "volume": 453215.0}, {"date": "2011-03-07", "close": 1.0, "volume": 93767.0}, {"date": "2011-03-08", "close": 0.995, "volume": 10411.0}, {"date": "2011-03-09", "close": 1.0, "volume": 235652.0}, {"date": "2011-03-10", "close": 0.98, "volume": 10823.0}, {"date": "2011-03-11", "close": 0.99, "volume": 25414.0}, {"date": "2011-03-14", "close": 0.985, "volume": 494213.0}, {"date": "2011-03-15", "close": 0.99, "volume": 24086.0}, {"date": "2011-03-16", "close": 0.98, "volume": 176987.0}, {"date": "2011-03-17", "close": 0.96, "volume": 160416.0}, {"date": "2011-03-18", "close": 0.96, "volume": 125669.0}, {"date": "2011-03-21", "close": 0.95, "volume": 435362.0}, {"date": "2011-03-22", "close": 0.935, "volume": 21456.0}, {"date": "2011-03-23", "close": 0.95, "volume": 10562.0}, {"date": "2011-03-24", "close": 0.95, "volume": 103671.0}, {"date": "2011-03-25", "close": 0.95, "volume": 30157.0}, {"date": "2011-03-28", "close": 0.96, "volume": 36037.0}, {"date": "2011-03-29", "close": 0.96, "volume": 44863.0}, {"date": "2011-03-30", "close": 0.97, "volume": 43310.0}, {"date": "2011-03-31", "close": 0.96, "volume": 45405.0}, {"date": "2011-04-01", "close": 0.955, "volume": 119971.0}, {"date": "2011-04-04", "close": 0.99, "volume": 358553.0}, {"date": "2011-04-05", "close": 0.99, "volume": 120721.0}, {"date": "2011-04-06", "close": 0.97, "volume": 799672.0}, {"date": "2011-04-07", "close": 0.96, "volume": 281288.0}, {"date": "2011-04-08", "close": 0.975, "volume": 70959.0}, {"date": "2011-04-11", "close": 0.98, "volume": 44952.0}, {"date": "2011-04-12", "close": 0.96, "volume": 94210.0}, {"date": "2011-04-13", "close": 0.96, "volume": 212149.0}, {"date": "2011-04-14", "close": 0.96, "volume": 102635.0}, {"date": "2011-04-15", "close": 0.96, "volume": 24826.0}, {"date": "2011-04-18", "close": 0.96, "volume": 8.0}, {"date": "2011-04-19", "close": 0.955, "volume": 12429.0}, {"date": "2011-04-20", "close": 0.95, "volume": 172.0}, {"date": "2011-04-21", "close": 1.02, "volume": 316673.0}, {"date": "2011-04-27", "close": 1.07, "volume": 117992.0}, {"date": "2011-04-28", "close": 1.07, "volume": 57508.0}, {"date": "2011-04-29", "close": 1.02, "volume": 92525.0}, {"date": "2011-05-02", "close": 1.04, "volume": 18250.0}, {"date": "2011-05-03", "close": 1.045, "volume": 31822.0}, {"date": "2011-05-04", "close": 1.04, "volume": 1.0}, {"date": "2011-05-05", "close": 1.035, "volume": 112950.0}, {"date": "2011-05-06", "close": 1.04, "volume": 62906.0}, {"date": "2011-05-09", "close": 1.07, "volume": 135269.0}, {"date": "2011-05-10", "close": 1.04, "volume": 271067.0}, {"date": "2011-05-11", "close": 1.04, "volume": 17384.0}, {"date": "2011-05-12", "close": 1.04, "volume": 26761.0}, {"date": "2011-05-13", "close": 1.04, "volume": 467879.0}, {"date": "2011-05-16", "close": 1.04, "volume": 21243.0}, {"date": "2011-05-17", "close": 1.04, "volume": 413643.0}, {"date": "2011-05-18", "close": 1.05, "volume": 35065.0}, {"date": "2011-05-19", "close": 1.05, "volume": 542988.0}, {"date": "2011-05-20", "close": 1.05, "volume": 46770.0}, {"date": "2011-05-23", "close": 1.1, "volume": 43326.0}, {"date": "2011-05-24", "close": 1.09, "volume": 33603.0}, {"date": "2011-05-25", "close": 1.11, "volume": 95204.0}, {"date": "2011-05-26", "close": 1.07, "volume": 48001.0}, {"date": "2011-05-27", "close": 1.08, "volume": 79905.0}, {"date": "2011-05-30", "close": 1.14, "volume": 110221.0}, {"date": "2011-05-31", "close": 1.095, "volume": 76621.0}, {"date": "2011-06-01", "close": 1.08, "volume": 89333.0}, {"date": "2011-06-02", "close": 1.07, "volume": 139782.0}, {"date": "2011-06-03", "close": 1.085, "volume": 53191.0}, {"date": "2011-06-06", "close": 1.08, "volume": 26943.0}, {"date": "2011-06-07", "close": 1.08, "volume": 178652.0}, {"date": "2011-06-08", "close": 1.08, "volume": 48126.0}, {"date": "2011-06-09", "close": 1.05, "volume": 188960.0}, {"date": "2011-06-10", "close": 1.09, "volume": 37833.0}, {"date": "2011-06-14", "close": 1.1, "volume": 65889.0}, {"date": "2011-06-15", "close": 1.095, "volume": 142708.0}, {"date": "2011-06-16", "close": 1.08, "volume": 142685.0}, {"date": "2011-06-17", "close": 1.08, "volume": 369997.0}, {"date": "2011-06-20", "close": 1.095, "volume": 14554.0}, {"date": "2011-06-21", "close": 1.08, "volume": 33153.0}, {"date": "2011-06-22", "close": 1.07, "volume": 109072.0}, {"date": "2011-06-23", "close": 1.075, "volume": 12175.0}, {"date": "2011-06-24", "close": 1.045, "volume": 81519.0}, {"date": "2011-06-27", "close": 1.015, "volume": 116334.0}, {"date": "2011-06-28", "close": 1.015, "volume": 186036.0}, {"date": "2011-06-29", "close": 1.025, "volume": 51583.0}, {"date": "2011-06-30", "close": 1.02, "volume": 26454.0}, {"date": "2011-07-01", "close": 1.06, "volume": 72953.0}, {"date": "2011-07-04", "close": 1.07, "volume": 75633.0}, {"date": "2011-07-05", "close": 1.09, "volume": 85822.0}, {"date": "2011-07-06", "close": 1.13, "volume": 330731.0}, {"date": "2011-07-07", "close": 1.135, "volume": 170614.0}, {"date": "2011-07-08", "close": 1.15, "volume": 375864.0}, {"date": "2011-07-11", "close": 1.155, "volume": 133600.0}, {"date": "2011-07-12", "close": 1.12, "volume": 96062.0}, {"date": "2011-07-13", "close": 1.12, "volume": 24922.0}, {"date": "2011-07-14", "close": 1.105, "volume": 153802.0}, {"date": "2011-07-15", "close": 1.105, "volume": 62174.0}, {"date": "2011-07-18", "close": 1.08, "volume": 9002.0}, {"date": "2011-07-19", "close": 1.09, "volume": 41526.0}, {"date": "2011-07-20", "close": 1.075, "volume": 62667.0}, {"date": "2011-07-21", "close": 1.08, "volume": 198838.0}, {"date": "2011-07-22", "close": 1.055, "volume": 257331.0}, {"date": "2011-07-25", "close": 1.055, "volume": 131380.0}, {"date": "2011-07-26", "close": 1.055, "volume": 166667.0}, {"date": "2011-07-27", "close": 1.1, "volume": 390481.0}, {"date": "2011-07-28", "close": 1.12, "volume": 430911.0}, {"date": "2011-07-29", "close": 1.1, "volume": 214662.0}, {"date": "2011-08-01", "close": 1.16, "volume": 324643.0}, {"date": "2011-08-02", "close": 1.18, "volume": 223440.0}, {"date": "2011-08-03", "close": 1.135, "volume": 87484.0}, {"date": "2011-08-04", "close": 1.15, "volume": 37652.0}, {"date": "2011-08-05", "close": 1.1, "volume": 2547558.0}, {"date": "2011-08-08", "close": 1.03, "volume": 246284.0}, {"date": "2011-08-09", "close": 1.07, "volume": 459545.0}, {"date": "2011-08-10", "close": 1.13, "volume": 178333.0}, {"date": "2011-08-11", "close": 1.09, "volume": 54292.0}, {"date": "2011-08-12", "close": 1.035, "volume": 4193128.0}, {"date": "2011-08-15", "close": 1.06, "volume": 30692.0}, {"date": "2011-08-16", "close": 1.1, "volume": 71177.0}, {"date": "2011-08-17", "close": 1.095, "volume": 24208.0}, {"date": "2011-08-18", "close": 1.08, "volume": 30000.0}, {"date": "2011-08-19", "close": 1.04, "volume": 91738.0}, {"date": "2011-08-22", "close": 1.025, "volume": 123069.0}, {"date": "2011-08-23", "close": 1.025, "volume": 23782.0}, {"date": "2011-08-24", "close": 1.025, "volume": 58872.0}, {"date": "2011-08-25", "close": 1.03, "volume": 11062.0}, {"date": "2011-08-26", "close": 1.035, "volume": 4750.0}, {"date": "2011-08-29", "close": 1.055, "volume": 50090.0}, {"date": "2011-08-30", "close": 1.09, "volume": 159329.0}, {"date": "2011-08-31", "close": 1.08, "volume": 78165.0}, {"date": "2011-09-01", "close": 1.09, "volume": 14000.0}, {"date": "2011-09-02", "close": 1.09, "volume": 14233.0}, {"date": "2011-09-05", "close": 1.045, "volume": 20015.0}, {"date": "2011-09-06", "close": 1.04, "volume": 39620.0}, {"date": "2011-09-07", "close": 1.05, "volume": 29700.0}, {"date": "2011-09-08", "close": 1.05, "volume": 17368.0}, {"date": "2011-09-09", "close": 1.09, "volume": 203000.0}, {"date": "2011-09-13", "close": 1.05, "volume": 45666.0}, {"date": "2011-09-14", "close": 1.05, "volume": 63369.0}, {"date": "2011-09-15", "close": 1.09, "volume": 58328.0}, {"date": "2011-09-16", "close": 1.06, "volume": 8750.0}, {"date": "2011-09-20", "close": 1.05, "volume": 638819.0}, {"date": "2011-09-21", "close": 1.05, "volume": 10000.0}, {"date": "2011-09-22", "close": 1.06, "volume": 41028.0}, {"date": "2011-09-23", "close": 1.04, "volume": 95630.0}, {"date": "2011-09-26", "close": 1.05, "volume": 20000.0}, {"date": "2011-09-27", "close": 1.04, "volume": 152100.0}, {"date": "2011-09-28", "close": 1.04, "volume": 63935.0}, {"date": "2011-09-29", "close": 1.03, "volume": 33718.0}, {"date": "2011-09-30", "close": 1.07, "volume": 206699.0}, {"date": "2011-10-03", "close": 1.05, "volume": 6760.0}, {"date": "2011-10-04", "close": 1.03, "volume": 23755.0}, {"date": "2011-10-05", "close": 1.03, "volume": 13043.0}, {"date": "2011-10-06", "close": 1.04, "volume": 30502.0}, {"date": "2011-10-07", "close": 1.05, "volume": 89689.0}, {"date": "2011-10-11", "close": 1.04, "volume": 64000.0}, {"date": "2011-10-12", "close": 1.04, "volume": 31526.0}, {"date": "2011-10-13", "close": 1.05, "volume": 160067.0}, {"date": "2011-10-14", "close": 1.055, "volume": 1300.0}, {"date": "2011-10-17", "close": 1.05, "volume": 32200.0}, {"date": "2011-10-18", "close": 1.06, "volume": 175837.0}, {"date": "2011-10-19", "close": 1.09, "volume": 15537.0}, {"date": "2011-10-20", "close": 1.09, "volume": 13396.0}, {"date": "2011-10-21", "close": 1.105, "volume": 182764.0}, {"date": "2011-10-24", "close": 1.09, "volume": 13500.0}, {"date": "2011-10-25", "close": 1.07, "volume": 69500.0}, {"date": "2011-10-26", "close": 1.04, "volume": 109056.0}, {"date": "2011-10-27", "close": 1.04, "volume": 20500.0}, {"date": "2011-10-28", "close": 1.03, "volume": 200970.0}, {"date": "2011-10-31", "close": 1.09, "volume": 21276.0}, {"date": "2011-11-01", "close": 1.09, "volume": 3525.0}, {"date": "2011-11-02", "close": 1.045, "volume": 37199.0}, {"date": "2011-11-03", "close": 1.045, "volume": 20767.0}, {"date": "2011-11-04", "close": 1.045, "volume": 108318.0}, {"date": "2011-11-07", "close": 1.07, "volume": 48714.0}, {"date": "2011-11-08", "close": 1.09, "volume": 12265.0}, {"date": "2011-11-09", "close": 1.1, "volume": 105875.0}, {"date": "2011-11-10", "close": 1.105, "volume": 123079.0}, {"date": "2011-11-11", "close": 1.09, "volume": 142173.0}, {"date": "2011-11-14", "close": 1.075, "volume": 71681.0}, {"date": "2011-11-15", "close": 1.09, "volume": 10681.0}, {"date": "2011-11-16", "close": 1.12, "volume": 726235.0}, {"date": "2011-11-17", "close": 1.075, "volume": 34924.0}, {"date": "2011-11-18", "close": 1.1, "volume": 10000.0}, {"date": "2011-11-21", "close": 1.09, "volume": 349283.0}, {"date": "2011-11-22", "close": 1.08, "volume": 545456.0}, {"date": "2011-11-23", "close": 1.07, "volume": 159966.0}, {"date": "2011-11-24", "close": 1.07, "volume": 76047.0}, {"date": "2011-11-25", "close": 1.06, "volume": 31441.0}, {"date": "2011-11-28", "close": 1.0, "volume": 102293.0}, {"date": "2011-11-29", "close": 1.0, "volume": 776821.0}, {"date": "2011-11-30", "close": 1.0, "volume": 764886.0}, {"date": "2011-12-01", "close": 1.02, "volume": 37298.0}, {"date": "2011-12-02", "close": 1.04, "volume": 970263.0}, {"date": "2011-12-05", "close": 1.04, "volume": 76153.0}, {"date": "2011-12-06", "close": 1.1, "volume": 88207.0}, {"date": "2011-12-07", "close": 1.05, "volume": 45000.0}, {"date": "2011-12-08", "close": 1.095, "volume": 25000.0}, {"date": "2011-12-09", "close": 1.06, "volume": 12552.0}, {"date": "2011-12-12", "close": 1.02, "volume": 78962.0}, {"date": "2011-12-13", "close": 1.02, "volume": 30137.0}, {"date": "2011-12-14", "close": 1.055, "volume": 5480.0}, {"date": "2011-12-15", "close": 1.03, "volume": 26810.0}, {"date": "2011-12-16", "close": 1.035, "volume": 5341.0}, {"date": "2011-12-19", "close": 1.01, "volume": 356763.0}, {"date": "2011-12-20", "close": 1.0, "volume": 47695.0}, {"date": "2011-12-21", "close": 1.015, "volume": 56940.0}, {"date": "2011-12-29", "close": 1.02, "volume": 4800.0}, {"date": "2011-12-30", "close": 1.0, "volume": 12700.0}, {"date": "2012-01-03", "close": 1.0, "volume": 185837.0}, {"date": "2012-01-04", "close": 1.04, "volume": 2300.0}, {"date": "2012-01-05", "close": 1.05, "volume": 9523.0}, {"date": "2012-01-06", "close": 1.0, "volume": 23000.0}, {"date": "2012-01-09", "close": 1.0, "volume": 50000.0}, {"date": "2012-01-10", "close": 1.03, "volume": 3062.0}, {"date": "2012-01-11", "close": 1.015, "volume": 20421.0}, {"date": "2012-01-12", "close": 1.03, "volume": 10000.0}, {"date": "2012-01-13", "close": 1.015, "volume": 55241.0}, {"date": "2012-01-17", "close": 1.01, "volume": 15250.0}, {"date": "2012-01-19", "close": 1.0, "volume": 369131.0}, {"date": "2012-01-20", "close": 1.01, "volume": 61760.0}, {"date": "2012-01-23", "close": 1.01, "volume": 33590.0}, {"date": "2012-01-24", "close": 1.0, "volume": 34450.0}, {"date": "2012-01-25", "close": 1.01, "volume": 5960.0}, {"date": "2012-01-27", "close": 1.0, "volume": 112800.0}, {"date": "2012-01-30", "close": 0.98, "volume": 215903.0}, {"date": "2012-01-31", "close": 0.995, "volume": 35147.0}, {"date": "2012-02-01", "close": 1.0, "volume": 7296.0}, {"date": "2012-02-02", "close": 1.03, "volume": 363130.0}, {"date": "2012-02-03", "close": 1.055, "volume": 162000.0}, {"date": "2012-02-06", "close": 1.06, "volume": 134296.0}, {"date": "2012-02-07", "close": 1.02, "volume": 70952.0}, {"date": "2012-02-08", "close": 1.045, "volume": 75166.0}, {"date": "2012-02-09", "close": 1.03, "volume": 41934.0}, {"date": "2012-02-10", "close": 1.03, "volume": 6650.0}, {"date": "2012-02-13", "close": 1.06, "volume": 82726.0}, {"date": "2012-02-14", "close": 1.045, "volume": 11034.0}, {"date": "2012-02-15", "close": 1.04, "volume": 50366.0}, {"date": "2012-02-16", "close": 1.005, "volume": 15210.0}, {"date": "2012-02-17", "close": 1.04, "volume": 19500.0}, {"date": "2012-02-20", "close": 1.03, "volume": 475208.0}, {"date": "2012-02-21", "close": 1.04, "volume": 11572.0}, {"date": "2012-02-22", "close": 1.02, "volume": 17211.0}, {"date": "2012-02-23", "close": 1.03, "volume": 16000.0}, {"date": "2012-02-24", "close": 1.06, "volume": 31542.0}, {"date": "2012-02-27", "close": 1.07, "volume": 77173.0}, {"date": "2012-02-28", "close": 1.07, "volume": 10300.0}, {"date": "2012-02-29", "close": 1.07, "volume": 25000.0}, {"date": "2012-03-01", "close": 1.03, "volume": 27684.0}, {"date": "2012-03-02", "close": 1.03, "volume": 203773.0}, {"date": "2012-03-05", "close": 1.05, "volume": 15680.0}, {"date": "2012-03-06", "close": 1.06, "volume": 26517.0}, {"date": "2012-03-07", "close": 1.06, "volume": 19600.0}, {"date": "2012-03-08", "close": 1.055, "volume": 61844.0}, {"date": "2012-03-09", "close": 1.025, "volume": 81000.0}, {"date": "2012-03-12", "close": 1.07, "volume": 500.0}, {"date": "2012-03-13", "close": 1.035, "volume": 9851.0}, {"date": "2012-03-14", "close": 1.05, "volume": 17607.0}, {"date": "2012-03-15", "close": 1.065, "volume": 8674.0}, {"date": "2012-03-16", "close": 1.07, "volume": 44258.0}, {"date": "2012-03-19", "close": 1.07, "volume": 55142.0}, {"date": "2012-03-20", "close": 1.075, "volume": 47939.0}, {"date": "2012-03-21", "close": 1.075, "volume": 62166.0}, {"date": "2012-03-22", "close": 1.095, "volume": 337067.0}, {"date": "2012-03-23", "close": 1.095, "volume": 402415.0}, {"date": "2012-03-26", "close": 1.1, "volume": 15543.0}, {"date": "2012-03-27", "close": 1.1, "volume": 8984.0}, {"date": "2012-03-28", "close": 1.1, "volume": 38400.0}, {"date": "2012-03-29", "close": 1.105, "volume": 387124.0}, {"date": "2012-03-30", "close": 1.16, "volume": 20311.0}, {"date": "2012-04-02", "close": 1.14, "volume": 59640.0}, {"date": "2012-04-03", "close": 1.14, "volume": 21630.0}, {"date": "2012-04-04", "close": 1.15, "volume": 613450.0}, {"date": "2012-04-05", "close": 1.14, "volume": 82973.0}, {"date": "2012-04-10", "close": 1.14, "volume": 4390.0}, {"date": "2012-04-11", "close": 1.13, "volume": 24949.0}, {"date": "2012-04-12", "close": 1.135, "volume": 53000.0}, {"date": "2012-04-13", "close": 1.15, "volume": 71270.0}, {"date": "2012-04-16", "close": 1.15, "volume": 29060.0}, {"date": "2012-04-17", "close": 1.13, "volume": 24158.0}, {"date": "2012-04-18", "close": 1.16, "volume": 12399.0}, {"date": "2012-04-19", "close": 1.16, "volume": 68357.0}, {"date": "2012-04-20", "close": 1.17, "volume": 32085.0}, {"date": "2012-04-23", "close": 1.21, "volume": 368983.0}, {"date": "2012-04-24", "close": 1.2, "volume": 83735.0}, {"date": "2012-04-26", "close": 1.2, "volume": 15228.0}, {"date": "2012-04-27", "close": 1.21, "volume": 129300.0}, {"date": "2012-04-30", "close": 1.23, "volume": 261146.0}, {"date": "2012-05-01", "close": 1.23, "volume": 228120.0}, {"date": "2012-05-02", "close": 1.25, "volume": 57852.0}, {"date": "2012-05-03", "close": 1.26, "volume": 449429.0}, {"date": "2012-05-04", "close": 1.24, "volume": 614354.0}, {"date": "2012-05-07", "close": 1.22, "volume": 520000.0}, {"date": "2012-05-08", "close": 1.22, "volume": 367300.0}, {"date": "2012-05-09", "close": 1.21, "volume": 279183.0}, {"date": "2012-05-10", "close": 1.21, "volume": 314067.0}, {"date": "2012-05-11", "close": 1.21, "volume": 80000.0}, {"date": "2012-05-14", "close": 1.22, "volume": 236623.0}, {"date": "2012-05-15", "close": 1.21, "volume": 5198.0}, {"date": "2012-05-16", "close": 1.21, "volume": 77949.0}, {"date": "2012-05-17", "close": 1.22, "volume": 102825.0}, {"date": "2012-05-18", "close": 1.19, "volume": 92790.0}, {"date": "2012-05-21", "close": 1.19, "volume": 49655.0}, {"date": "2012-05-22", "close": 1.2, "volume": 78403.0}, {"date": "2012-05-23", "close": 1.22, "volume": 24311.0}, {"date": "2012-05-24", "close": 1.2, "volume": 149640.0}, {"date": "2012-05-25", "close": 1.19, "volume": 163710.0}, {"date": "2012-05-28", "close": 1.18, "volume": 34972.0}, {"date": "2012-05-29", "close": 1.17, "volume": 44832.0}, {"date": "2012-05-30", "close": 1.195, "volume": 85181.0}, {"date": "2012-05-31", "close": 1.195, "volume": 418643.0}, {"date": "2012-06-01", "close": 1.185, "volume": 40176.0}, {"date": "2012-06-04", "close": 1.15, "volume": 465618.0}, {"date": "2012-06-05", "close": 1.15, "volume": 43804.0}, {"date": "2012-06-06", "close": 1.15, "volume": 83058.0}, {"date": "2012-06-07", "close": 1.135, "volume": 42000.0}, {"date": "2012-06-08", "close": 1.15, "volume": 110618.0}, {"date": "2012-06-12", "close": 1.15, "volume": 67849.0}, {"date": "2012-06-13", "close": 1.14, "volume": 65100.0}, {"date": "2012-06-14", "close": 1.14, "volume": 160733.0}, {"date": "2012-06-15", "close": 1.1, "volume": 735018.0}, {"date": "2012-06-18", "close": 1.11, "volume": 139931.0}, {"date": "2012-06-19", "close": 1.125, "volume": 140203.0}, {"date": "2012-06-20", "close": 1.14, "volume": 472859.0}, {"date": "2012-06-21", "close": 1.14, "volume": 33188.0}, {"date": "2012-06-22", "close": 1.14, "volume": 109502.0}, {"date": "2012-06-25", "close": 1.14, "volume": 222249.0}, {"date": "2012-06-26", "close": 1.145, "volume": 285969.0}, {"date": "2012-06-27", "close": 1.175, "volume": 158920.0}, {"date": "2012-06-28", "close": 1.165, "volume": 35285.0}, {"date": "2012-06-29", "close": 1.165, "volume": 42951.0}, {"date": "2012-07-02", "close": 1.14, "volume": 532610.0}, {"date": "2012-07-03", "close": 1.16, "volume": 19882.0}, {"date": "2012-07-04", "close": 1.16, "volume": 40124.0}, {"date": "2012-07-05", "close": 1.17, "volume": 18735.0}, {"date": "2012-07-06", "close": 1.165, "volume": 7530.0}, {"date": "2012-07-09", "close": 1.145, "volume": 11068.0}, {"date": "2012-07-10", "close": 1.15, "volume": 286122.0}, {"date": "2012-07-11", "close": 1.18, "volume": 556274.0}, {"date": "2012-07-12", "close": 1.18, "volume": 56010.0}, {"date": "2012-07-13", "close": 1.17, "volume": 115585.0}, {"date": "2012-07-16", "close": 1.145, "volume": 104311.0}, {"date": "2012-07-17", "close": 1.18, "volume": 59770.0}, {"date": "2012-07-18", "close": 1.17, "volume": 20624.0}, {"date": "2012-07-19", "close": 1.175, "volume": 268864.0}, {"date": "2012-07-20", "close": 1.16, "volume": 107659.0}, {"date": "2012-07-23", "close": 1.155, "volume": 72942.0}, {"date": "2012-07-25", "close": 1.2, "volume": 662948.0}, {"date": "2012-07-26", "close": 1.22, "volume": 352025.0}, {"date": "2012-07-27", "close": 1.25, "volume": 50021.0}, {"date": "2012-07-30", "close": 1.27, "volume": 170440.0}, {"date": "2012-07-31", "close": 1.25, "volume": 156765.0}, {"date": "2012-08-01", "close": 1.25, "volume": 38400.0}, {"date": "2012-08-02", "close": 1.25, "volume": 81472.0}, {"date": "2012-08-03", "close": 1.25, "volume": 89933.0}, {"date": "2012-08-06", "close": 1.25, "volume": 16324.0}, {"date": "2012-08-07", "close": 1.27, "volume": 63956.0}, {"date": "2012-08-08", "close": 1.3, "volume": 166832.0}, {"date": "2012-08-09", "close": 1.3, "volume": 658746.0}, {"date": "2012-08-10", "close": 1.31, "volume": 638808.0}, {"date": "2012-08-13", "close": 1.32, "volume": 196864.0}, {"date": "2012-08-14", "close": 1.32, "volume": 36865.0}, {"date": "2012-08-15", "close": 1.32, "volume": 1728000.0}, {"date": "2012-08-17", "close": 1.285, "volume": 229575.0}, {"date": "2012-08-20", "close": 1.31, "volume": 20092.0}, {"date": "2012-08-21", "close": 1.305, "volume": 105370.0}, {"date": "2012-08-22", "close": 1.25, "volume": 104524.0}, {"date": "2012-08-23", "close": 1.3, "volume": 186392.0}, {"date": "2012-08-27", "close": 1.28, "volume": 10532156.0}, {"date": "2012-08-28", "close": 1.3, "volume": 115863.0}, {"date": "2012-08-29", "close": 1.295, "volume": 68326.0}, {"date": "2012-08-30", "close": 1.295, "volume": 36166.0}, {"date": "2012-08-31", "close": 1.305, "volume": 69225.0}, {"date": "2012-09-03", "close": 1.305, "volume": 68823.0}, {"date": "2012-09-04", "close": 1.32, "volume": 103746.0}, {"date": "2012-09-05", "close": 1.35, "volume": 533556.0}, {"date": "2012-09-06", "close": 1.34, "volume": 61206.0}, {"date": "2012-09-07", "close": 1.32, "volume": 96106.0}, {"date": "2012-09-10", "close": 1.305, "volume": 146314.0}, {"date": "2012-09-11", "close": 1.3, "volume": 410636.0}, {"date": "2012-09-12", "close": 1.305, "volume": 165897.0}, {"date": "2012-09-14", "close": 1.33, "volume": 45288.0}, {"date": "2012-09-17", "close": 1.335, "volume": 94865.0}, {"date": "2012-09-18", "close": 1.33, "volume": 70762.0}, {"date": "2012-09-19", "close": 1.35, "volume": 14902.0}, {"date": "2012-09-20", "close": 1.35, "volume": 36364.0}, {"date": "2012-09-21", "close": 1.34, "volume": 38737.0}, {"date": "2012-09-24", "close": 1.34, "volume": 44399.0}, {"date": "2012-09-25", "close": 1.35, "volume": 10631.0}, {"date": "2012-09-26", "close": 1.35, "volume": 72703.0}, {"date": "2012-09-27", "close": 1.345, "volume": 255323.0}, {"date": "2012-09-28", "close": 1.365, "volume": 198638.0}, {"date": "2012-10-01", "close": 1.37, "volume": 149529.0}, {"date": "2012-10-02", "close": 1.38, "volume": 191052.0}, {"date": "2012-10-03", "close": 1.37, "volume": 34125.0}, {"date": "2012-10-04", "close": 1.385, "volume": 68652.0}, {"date": "2012-10-05", "close": 1.405, "volume": 77899.0}, {"date": "2012-10-08", "close": 1.405, "volume": 88400.0}, {"date": "2012-10-09", "close": 1.41, "volume": 53471.0}, {"date": "2012-10-10", "close": 1.405, "volume": 167387.0}, {"date": "2012-10-11", "close": 1.38, "volume": 129816.0}, {"date": "2012-10-12", "close": 1.37, "volume": 97971.0}, {"date": "2012-10-15", "close": 1.37, "volume": 39571.0}, {"date": "2012-10-16", "close": 1.37, "volume": 87079.0}, {"date": "2012-10-17", "close": 1.33, "volume": 75144.0}, {"date": "2012-10-18", "close": 1.355, "volume": 151498.0}, {"date": "2012-10-19", "close": 1.36, "volume": 39101.0}, {"date": "2012-10-22", "close": 1.35, "volume": 57444.0}, {"date": "2012-10-23", "close": 1.345, "volume": 36143.0}, {"date": "2012-10-24", "close": 1.35, "volume": 31588.0}, {"date": "2012-10-25", "close": 1.355, "volume": 1433729.0}, {"date": "2012-10-26", "close": 1.385, "volume": 42092.0}, {"date": "2012-10-29", "close": 1.385, "volume": 5246.0}, {"date": "2012-10-30", "close": 1.375, "volume": 355192.0}, {"date": "2012-10-31", "close": 1.395, "volume": 37403.0}, {"date": "2012-11-01", "close": 1.385, "volume": 42290.0}, {"date": "2012-11-02", "close": 1.385, "volume": 5033.0}, {"date": "2012-11-05", "close": 1.38, "volume": 89068.0}, {"date": "2012-11-06", "close": 1.38, "volume": 2250.0}, {"date": "2012-11-07", "close": 1.36, "volume": 55192.0}, {"date": "2012-11-08", "close": 1.365, "volume": 4803.0}, {"date": "2012-11-09", "close": 1.375, "volume": 16884.0}, {"date": "2012-11-12", "close": 1.38, "volume": 316221.0}, {"date": "2012-11-13", "close": 1.4, "volume": 50605.0}, {"date": "2012-11-14", "close": 1.395, "volume": 105953.0}, {"date": "2012-11-15", "close": 1.375, "volume": 176119.0}, {"date": "2012-11-16", "close": 1.365, "volume": 23781.0}, {"date": "2012-11-19", "close": 1.365, "volume": 135541.0}, {"date": "2012-11-20", "close": 1.36, "volume": 456973.0}, {"date": "2012-11-21", "close": 1.35, "volume": 1145555.0}, {"date": "2012-11-22", "close": 1.38, "volume": 280588.0}, {"date": "2012-11-23", "close": 1.39, "volume": 43465.0}, {"date": "2012-11-26", "close": 1.39, "volume": 502853.0}, {"date": "2012-11-27", "close": 1.405, "volume": 105628.0}, {"date": "2012-11-28", "close": 1.44, "volume": 201266.0}, {"date": "2012-11-29", "close": 1.445, "volume": 291221.0}, {"date": "2012-11-30", "close": 1.4, "volume": 351882.0}, {"date": "2012-12-03", "close": 1.44, "volume": 256333.0}, {"date": "2012-12-04", "close": 1.44, "volume": 15274414.0}, {"date": "2012-12-05", "close": 1.44, "volume": 402669.0}, {"date": "2012-12-06", "close": 1.43, "volume": 379181.0}, {"date": "2012-12-07", "close": 1.4, "volume": 196242.0}, {"date": "2012-12-10", "close": 1.395, "volume": 95217.0}, {"date": "2012-12-11", "close": 1.42, "volume": 6000.0}, {"date": "2012-12-12", "close": 1.42, "volume": 845398.0}, {"date": "2012-12-13", "close": 1.4, "volume": 99216.0}, {"date": "2012-12-14", "close": 1.415, "volume": 449634.0}, {"date": "2012-12-17", "close": 1.44, "volume": 263444.0}, {"date": "2012-12-18", "close": 1.47, "volume": 324354.0}, {"date": "2012-12-19", "close": 1.495, "volume": 124994.0}, {"date": "2012-12-20", "close": 1.485, "volume": 163759.0}, {"date": "2012-12-21", "close": 1.485, "volume": 86241.0}, {"date": "2012-12-24", "close": 1.465, "volume": 65113.0}, {"date": "2012-12-27", "close": 1.46, "volume": 59881.0}, {"date": "2012-12-28", "close": 1.48, "volume": 57461.0}, {"date": "2012-12-31", "close": 1.5, "volume": 29012.0}, {"date": "2013-01-02", "close": 1.5, "volume": 53061.0}, {"date": "2013-01-03", "close": 1.485, "volume": 242814.0}, {"date": "2013-01-04", "close": 1.49, "volume": 67962.0}, {"date": "2013-01-07", "close": 1.465, "volume": 238262.0}, {"date": "2013-01-08", "close": 1.46, "volume": 150078.0}, {"date": "2013-01-09", "close": 1.45, "volume": 196182.0}, {"date": "2013-01-10", "close": 1.465, "volume": 484920.0}, {"date": "2013-01-11", "close": 1.44, "volume": 422155.0}, {"date": "2013-01-14", "close": 1.44, "volume": 101913.0}, {"date": "2013-01-15", "close": 1.475, "volume": 104590.0}, {"date": "2013-01-16", "close": 1.5, "volume": 134336.0}, {"date": "2013-01-17", "close": 1.48, "volume": 76559.0}, {"date": "2013-01-18", "close": 1.48, "volume": 180393.0}, {"date": "2013-01-21", "close": 1.46, "volume": 192652.0}, {"date": "2013-01-22", "close": 1.47, "volume": 138648.0}, {"date": "2013-01-23", "close": 1.48, "volume": 172036.0}, {"date": "2013-01-24", "close": 1.465, "volume": 109523.0}, {"date": "2013-01-25", "close": 1.48, "volume": 81032.0}, {"date": "2013-01-29", "close": 1.49, "volume": 896118.0}, {"date": "2013-01-30", "close": 1.535, "volume": 284521.0}, {"date": "2013-01-31", "close": 1.6, "volume": 475114.0}, {"date": "2013-02-01", "close": 1.55, "volume": 167593.0}, {"date": "2013-02-04", "close": 1.57, "volume": 366607.0}, {"date": "2013-02-05", "close": 1.6, "volume": 875862.0}, {"date": "2013-02-06", "close": 1.64, "volume": 690356.0}, {"date": "2013-02-07", "close": 1.63, "volume": 898356.0}, {"date": "2013-02-08", "close": 1.65, "volume": 1053235.0}, {"date": "2013-02-11", "close": 1.655, "volume": 296272.0}, {"date": "2013-02-12", "close": 1.72, "volume": 244534.0}, {"date": "2013-02-13", "close": 1.72, "volume": 580806.0}, {"date": "2013-02-14", "close": 1.71, "volume": 200249.0}, {"date": "2013-02-15", "close": 1.735, "volume": 91597.0}, {"date": "2013-02-18", "close": 1.8, "volume": 261564.0}, {"date": "2013-02-19", "close": 1.775, "volume": 246574.0}, {"date": "2013-02-20", "close": 1.78, "volume": 258773.0}, {"date": "2013-02-21", "close": 1.7, "volume": 269899.0}, {"date": "2013-02-22", "close": 1.705, "volume": 117731.0}, {"date": "2013-02-25", "close": 1.755, "volume": 479164.0}, {"date": "2013-02-26", "close": 1.75, "volume": 241207.0}, {"date": "2013-02-27", "close": 1.75, "volume": 71523.0}, {"date": "2013-02-28", "close": 1.73, "volume": 138283.0}, {"date": "2013-03-01", "close": 1.66, "volume": 375191.0}, {"date": "2013-03-04", "close": 1.665, "volume": 38699.0}, {"date": "2013-03-05", "close": 1.67, "volume": 246071.0}, {"date": "2013-03-06", "close": 1.7, "volume": 167730.0}, {"date": "2013-03-07", "close": 1.75, "volume": 190977.0}, {"date": "2013-03-08", "close": 1.765, "volume": 110628.0}, {"date": "2013-03-11", "close": 1.8, "volume": 76158.0}, {"date": "2013-03-12", "close": 1.79, "volume": 70784.0}, {"date": "2013-03-13", "close": 1.785, "volume": 116787.0}, {"date": "2013-03-14", "close": 1.8, "volume": 123461.0}, {"date": "2013-03-15", "close": 1.795, "volume": 108308.0}, {"date": "2013-03-18", "close": 1.74, "volume": 19188.0}, {"date": "2013-03-19", "close": 1.76, "volume": 87893.0}, {"date": "2013-03-20", "close": 1.79, "volume": 59806.0}, {"date": "2013-03-21", "close": 1.8, "volume": 27708.0}, {"date": "2013-03-22", "close": 1.77, "volume": 38377.0}, {"date": "2013-03-25", "close": 1.765, "volume": 36490.0}, {"date": "2013-03-26", "close": 1.76, "volume": 80195.0}, {"date": "2013-03-27", "close": 1.74, "volume": 163831.0}, {"date": "2013-03-28", "close": 1.765, "volume": 114869.0}, {"date": "2013-04-02", "close": 1.77, "volume": 128087.0}, {"date": "2013-04-03", "close": 1.77, "volume": 175646.0}, {"date": "2013-04-04", "close": 1.78, "volume": 31402.0}, {"date": "2013-04-05", "close": 1.8, "volume": 18747.0}, {"date": "2013-04-08", "close": 1.805, "volume": 631529.0}, {"date": "2013-04-09", "close": 1.85, "volume": 226031.0}, {"date": "2013-04-10", "close": 1.88, "volume": 583365.0}, {"date": "2013-04-11", "close": 1.88, "volume": 207267.0}, {"date": "2013-04-12", "close": 1.84, "volume": 146884.0}, {"date": "2013-04-15", "close": 1.8, "volume": 122564.0}, {"date": "2013-04-16", "close": 1.7, "volume": 642725.0}, {"date": "2013-04-17", "close": 1.75, "volume": 52752.0}, {"date": "2013-04-18", "close": 1.77, "volume": 56214.0}, {"date": "2013-04-19", "close": 1.795, "volume": 71220.0}, {"date": "2013-04-22", "close": 1.78, "volume": 118777.0}, {"date": "2013-04-23", "close": 1.74, "volume": 155833.0}, {"date": "2013-04-24", "close": 1.705, "volume": 292334.0}, {"date": "2013-04-26", "close": 1.73, "volume": 131901.0}, {"date": "2013-04-29", "close": 1.68, "volume": 253394.0}, {"date": "2013-04-30", "close": 1.73, "volume": 77603.0}, {"date": "2013-05-01", "close": 1.78, "volume": 277612.0}, {"date": "2013-05-02", "close": 1.745, "volume": 12732.0}, {"date": "2013-05-03", "close": 1.71, "volume": 83913.0}, {"date": "2013-05-06", "close": 1.697, "volume": 80447.0}, {"date": "2013-05-07", "close": 1.71, "volume": 236925.0}, {"date": "2013-05-08", "close": 1.7, "volume": 385273.0}, {"date": "2013-05-09", "close": 1.705, "volume": 142908.0}, {"date": "2013-05-10", "close": 1.62, "volume": 152464.0}, {"date": "2013-05-13", "close": 1.58, "volume": 873587.0}, {"date": "2013-05-14", "close": 1.6, "volume": 479606.0}, {"date": "2013-05-15", "close": 1.69, "volume": 125997.0}, {"date": "2013-05-16", "close": 1.65, "volume": 67834.0}, {"date": "2013-05-17", "close": 1.7, "volume": 98706.0}, {"date": "2013-05-20", "close": 1.68, "volume": 75769.0}, {"date": "2013-05-21", "close": 1.65, "volume": 52778.0}, {"date": "2013-05-22", "close": 1.7, "volume": 122237.0}, {"date": "2013-05-23", "close": 1.66, "volume": 89318.0}, {"date": "2013-05-24", "close": 1.65, "volume": 117649.0}, {"date": "2013-05-27", "close": 1.66, "volume": 568425.0}, {"date": "2013-05-28", "close": 1.655, "volume": 667224.0}, {"date": "2013-05-29", "close": 1.75, "volume": 552935.0}, {"date": "2013-05-30", "close": 1.75, "volume": 266724.0}, {"date": "2013-05-31", "close": 1.73, "volume": 84286.0}, {"date": "2013-06-03", "close": 1.72, "volume": 193859.0}, {"date": "2013-06-04", "close": 1.73, "volume": 434960.0}, {"date": "2013-06-05", "close": 1.7, "volume": 91634.0}, {"date": "2013-06-06", "close": 1.71, "volume": 207898.0}, {"date": "2013-06-07", "close": 1.685, "volume": 163201.0}, {"date": "2013-06-11", "close": 1.695, "volume": 182437.0}, {"date": "2013-06-12", "close": 1.685, "volume": 55304.0}, {"date": "2013-06-13", "close": 1.68, "volume": 80593.0}, {"date": "2013-06-14", "close": 1.715, "volume": 105373.0}, {"date": "2013-06-17", "close": 1.7, "volume": 35411.0}, {"date": "2013-06-18", "close": 1.7, "volume": 59301.0}, {"date": "2013-06-19", "close": 1.79, "volume": 488098.0}, {"date": "2013-06-20", "close": 1.835, "volume": 856542.0}, {"date": "2013-06-21", "close": 1.74, "volume": 163718.0}, {"date": "2013-06-24", "close": 1.7, "volume": 217039.0}, {"date": "2013-06-25", "close": 1.69, "volume": 117448.0}, {"date": "2013-06-26", "close": 1.7, "volume": 582093.0}, {"date": "2013-06-27", "close": 1.77, "volume": 95460.0}, {"date": "2013-06-28", "close": 1.79, "volume": 574843.0}, {"date": "2013-07-01", "close": 1.75, "volume": 458652.0}, {"date": "2013-07-02", "close": 1.77, "volume": 50017.0}, {"date": "2013-07-03", "close": 1.805, "volume": 347172.0}, {"date": "2013-07-04", "close": 1.83, "volume": 291146.0}, {"date": "2013-07-05", "close": 1.85, "volume": 121951.0}, {"date": "2013-07-08", "close": 1.81, "volume": 403093.0}, {"date": "2013-07-09", "close": 1.82, "volume": 601252.0}, {"date": "2013-07-10", "close": 1.89, "volume": 562794.0}, {"date": "2013-07-11", "close": 1.85, "volume": 189670.0}, {"date": "2013-07-12", "close": 1.86, "volume": 284007.0}, {"date": "2013-07-15", "close": 1.85, "volume": 80910.0}, {"date": "2013-07-16", "close": 1.85, "volume": 235547.0}, {"date": "2013-07-17", "close": 1.9, "volume": 645418.0}, {"date": "2013-07-18", "close": 1.955, "volume": 699142.0}, {"date": "2013-07-19", "close": 1.965, "volume": 187302.0}, {"date": "2013-07-22", "close": 1.96, "volume": 182899.0}, {"date": "2013-07-23", "close": 2.0, "volume": 1073158.0}, {"date": "2013-07-24", "close": 2.0, "volume": 498507.0}, {"date": "2013-07-25", "close": 1.99, "volume": 72890.0}, {"date": "2013-07-26", "close": 1.99, "volume": 311970.0}, {"date": "2013-07-29", "close": 1.965, "volume": 106067.0}, {"date": "2013-07-30", "close": 1.98, "volume": 354730.0}, {"date": "2013-07-31", "close": 2.08, "volume": 346015.0}, {"date": "2013-08-01", "close": 2.04, "volume": 414176.0}, {"date": "2013-08-02", "close": 2.0, "volume": 204863.0}, {"date": "2013-08-05", "close": 2.07, "volume": 130387.0}, {"date": "2013-08-06", "close": 2.07, "volume": 184054.0}, {"date": "2013-08-07", "close": 2.12, "volume": 221361.0}, {"date": "2013-08-08", "close": 2.12, "volume": 353636.0}, {"date": "2013-08-09", "close": 2.12, "volume": 119892.0}, {"date": "2013-08-12", "close": 2.1, "volume": 163268.0}, {"date": "2013-08-13", "close": 2.09, "volume": 379370.0}, {"date": "2013-08-14", "close": 2.1, "volume": 79641.0}, {"date": "2013-08-15", "close": 2.09, "volume": 47758.0}, {"date": "2013-08-16", "close": 2.08, "volume": 38440.0}, {"date": "2013-08-19", "close": 2.03, "volume": 79921.0}, {"date": "2013-08-20", "close": 2.05, "volume": 151222.0}, {"date": "2013-08-21", "close": 2.04, "volume": 1453423.0}, {"date": "2013-08-22", "close": 2.02, "volume": 2828956.0}, {"date": "2013-08-23", "close": 2.07, "volume": 115599.0}, {"date": "2013-08-26", "close": 2.02, "volume": 29529.0}, {"date": "2013-08-27", "close": 2.04, "volume": 116953.0}, {"date": "2013-08-28", "close": 2.02, "volume": 63178.0}, {"date": "2013-08-29", "close": 1.97, "volume": 25093.0}, {"date": "2013-08-30", "close": 1.96, "volume": 138074.0}, {"date": "2013-09-02", "close": 2.04, "volume": 401781.0}, {"date": "2013-09-03", "close": 2.07, "volume": 157574.0}, {"date": "2013-09-04", "close": 2.0, "volume": 147721.0}, {"date": "2013-09-05", "close": 1.95, "volume": 449654.0}, {"date": "2013-09-06", "close": 2.0, "volume": 85074.0}, {"date": "2013-09-09", "close": 2.02, "volume": 81542.0}, {"date": "2013-09-10", "close": 2.04, "volume": 38874.0}, {"date": "2013-09-11", "close": 2.08, "volume": 70435.0}, {"date": "2013-09-12", "close": 2.09, "volume": 85673.0}, {"date": "2013-09-13", "close": 2.01, "volume": 114404.0}, {"date": "2013-09-16", "close": 2.04, "volume": 65771.0}, {"date": "2013-09-17", "close": 2.08, "volume": 149926.0}, {"date": "2013-09-18", "close": 2.05, "volume": 164326.0}, {"date": "2013-09-19", "close": 2.08, "volume": 43123.0}, {"date": "2013-09-20", "close": 2.06, "volume": 301265.0}, {"date": "2013-09-23", "close": 2.02, "volume": 30920.0}, {"date": "2013-09-24", "close": 2.02, "volume": 13269.0}, {"date": "2013-09-25", "close": 2.07, "volume": 40791.0}, {"date": "2013-09-26", "close": 2.05, "volume": 151128.0}, {"date": "2013-09-27", "close": 2.05, "volume": 74422.0}, {"date": "2013-09-30", "close": 2.05, "volume": 56727.0}, {"date": "2013-10-01", "close": 2.05, "volume": 850544.0}, {"date": "2013-10-02", "close": 2.04, "volume": 98235.0}, {"date": "2013-10-03", "close": 2.05, "volume": 65164.0}, {"date": "2013-10-04", "close": 2.06, "volume": 129998.0}, {"date": "2013-10-07", "close": 2.06, "volume": 336364.0}, {"date": "2013-10-08", "close": 2.09, "volume": 42272.0}, {"date": "2013-10-09", "close": 2.11, "volume": 93236.0}, {"date": "2013-10-10", "close": 2.11, "volume": 353623.0}, {"date": "2013-10-11", "close": 2.16, "volume": 49415.0}, {"date": "2013-10-14", "close": 2.22, "volume": 276916.0}, {"date": "2013-10-15", "close": 2.25, "volume": 180595.0}, {"date": "2013-10-16", "close": 2.19, "volume": 47265.0}, {"date": "2013-10-17", "close": 2.21, "volume": 166203.0}, {"date": "2013-10-18", "close": 2.15, "volume": 236865.0}, {"date": "2013-10-21", "close": 2.2, "volume": 102955.0}, {"date": "2013-10-22", "close": 2.23, "volume": 134105.0}, {"date": "2013-10-23", "close": 2.22, "volume": 98633.0}, {"date": "2013-10-24", "close": 2.18, "volume": 115097.0}, {"date": "2013-10-25", "close": 2.18, "volume": 26109.0}, {"date": "2013-10-28", "close": 2.18, "volume": 31061.0}, {"date": "2013-10-29", "close": 2.1, "volume": 184009.0}, {"date": "2013-10-30", "close": 2.07, "volume": 675664.0}, {"date": "2013-10-31", "close": 2.03, "volume": 118668.0}, {"date": "2013-11-01", "close": 2.05, "volume": 707266.0}, {"date": "2013-11-04", "close": 2.14, "volume": 117934.0}, {"date": "2013-11-05", "close": 2.15, "volume": 120608.0}, {"date": "2013-11-06", "close": 2.12, "volume": 72996.0}, {"date": "2013-11-07", "close": 2.12, "volume": 28447.0}, {"date": "2013-11-08", "close": 2.05, "volume": 93997.0}, {"date": "2013-11-11", "close": 2.11, "volume": 102756.0}, {"date": "2013-11-12", "close": 2.12, "volume": 86082.0}, {"date": "2013-11-13", "close": 2.22, "volume": 115707.0}, {"date": "2013-11-14", "close": 2.22, "volume": 181484.0}, {"date": "2013-11-15", "close": 2.21, "volume": 295156.0}, {"date": "2013-11-18", "close": 2.25, "volume": 490522.0}, {"date": "2013-11-19", "close": 2.21, "volume": 818569.0}, {"date": "2013-11-20", "close": 2.24, "volume": 193304.0}, {"date": "2013-11-21", "close": 2.25, "volume": 86987.0}, {"date": "2013-11-22", "close": 2.18, "volume": 55643.0}, {"date": "2013-11-25", "close": 2.15, "volume": 985758.0}, {"date": "2013-11-26", "close": 2.4, "volume": 1396402.0}, {"date": "2013-11-27", "close": 2.4, "volume": 438155.0}, {"date": "2013-11-28", "close": 2.42, "volume": 138450.0}, {"date": "2013-11-29", "close": 2.43, "volume": 479952.0}, {"date": "2013-12-02", "close": 2.29, "volume": 12483297.0}, {"date": "2013-12-03", "close": 2.38, "volume": 630149.0}, {"date": "2013-12-04", "close": 2.41, "volume": 296655.0}, {"date": "2013-12-05", "close": 2.45, "volume": 1142745.0}, {"date": "2013-12-06", "close": 2.45, "volume": 248069.0}, {"date": "2013-12-09", "close": 2.3, "volume": 496416.0}, {"date": "2013-12-10", "close": 2.29, "volume": 750284.0}, {"date": "2013-12-11", "close": 2.37, "volume": 189897.0}, {"date": "2013-12-12", "close": 2.38, "volume": 160991.0}, {"date": "2013-12-13", "close": 2.35, "volume": 390691.0}, {"date": "2013-12-16", "close": 2.38, "volume": 137315.0}, {"date": "2013-12-17", "close": 2.3, "volume": 489402.0}, {"date": "2013-12-18", "close": 2.37, "volume": 213695.0}, {"date": "2013-12-19", "close": 2.35, "volume": 1285053.0}, {"date": "2013-12-20", "close": 2.3, "volume": 966178.0}, {"date": "2013-12-23", "close": 2.37, "volume": 194741.0}, {"date": "2013-12-24", "close": 2.38, "volume": 7085.0}, {"date": "2013-12-27", "close": 2.36, "volume": 51190.0}, {"date": "2013-12-30", "close": 2.3, "volume": 157202.0}, {"date": "2013-12-31", "close": 2.29, "volume": 58619.0}, {"date": "2014-01-02", "close": 2.33, "volume": 58625.0}, {"date": "2014-01-03", "close": 2.33, "volume": 101096.0}, {"date": "2014-01-06", "close": 2.32, "volume": 41095.0}, {"date": "2014-01-07", "close": 2.26, "volume": 110388.0}, {"date": "2014-01-08", "close": 2.35, "volume": 144710.0}, {"date": "2014-01-09", "close": 2.33, "volume": 45853.0}, {"date": "2014-01-10", "close": 2.3, "volume": 44415.0}, {"date": "2014-01-13", "close": 2.26, "volume": 87805.0}, {"date": "2014-01-14", "close": 2.32, "volume": 132702.0}, {"date": "2014-01-15", "close": 2.29, "volume": 102971.0}, {"date": "2014-01-16", "close": 2.34, "volume": 253689.0}, {"date": "2014-01-17", "close": 2.34, "volume": 103446.0}, {"date": "2014-01-20", "close": 2.32, "volume": 43843.0}, {"date": "2014-01-21", "close": 2.29, "volume": 159950.0}, {"date": "2014-01-22", "close": 2.3, "volume": 107915.0}, {"date": "2014-01-23", "close": 2.27, "volume": 78898.0}, {"date": "2014-01-24", "close": 2.22, "volume": 623153.0}, {"date": "2014-01-28", "close": 2.17, "volume": 281066.0}, {"date": "2014-01-29", "close": 2.18, "volume": 288033.0}, {"date": "2014-01-30", "close": 2.17, "volume": 140024.0}, {"date": "2014-01-31", "close": 2.17, "volume": 949158.0}, {"date": "2014-02-03", "close": 2.15, "volume": 369386.0}, {"date": "2014-02-04", "close": 2.15, "volume": 76294.0}, {"date": "2014-02-05", "close": 2.14, "volume": 82740.0}, {"date": "2014-02-06", "close": 2.15, "volume": 146025.0}, {"date": "2014-02-07", "close": 2.18, "volume": 110983.0}, {"date": "2014-02-10", "close": 2.19, "volume": 96340.0}, {"date": "2014-02-11", "close": 2.2, "volume": 67304.0}, {"date": "2014-02-12", "close": 2.24, "volume": 307840.0}, {"date": "2014-02-13", "close": 2.28, "volume": 92313.0}, {"date": "2014-02-14", "close": 2.26, "volume": 257586.0}, {"date": "2014-02-17", "close": 2.26, "volume": 105529.0}, {"date": "2014-02-18", "close": 2.32, "volume": 62715.0}, {"date": "2014-02-19", "close": 2.35, "volume": 635775.0}, {"date": "2014-02-20", "close": 2.42, "volume": 131467.0}, {"date": "2014-02-21", "close": 2.46, "volume": 779844.0}, {"date": "2014-02-24", "close": 2.49, "volume": 392390.0}, {"date": "2014-02-25", "close": 2.43, "volume": 228749.0}, {"date": "2014-02-26", "close": 2.48, "volume": 231994.0}, {"date": "2014-02-27", "close": 2.38, "volume": 137697.0}, {"date": "2014-02-28", "close": 2.37, "volume": 514297.0}, {"date": "2014-03-03", "close": 2.3, "volume": 213458.0}, {"date": "2014-03-04", "close": 2.42, "volume": 439767.0}, {"date": "2014-03-05", "close": 2.48, "volume": 260735.0}, {"date": "2014-03-06", "close": 2.47, "volume": 191742.0}, {"date": "2014-03-07", "close": 2.44, "volume": 128120.0}, {"date": "2014-03-10", "close": 2.4, "volume": 56196.0}, {"date": "2014-03-11", "close": 2.43, "volume": 188642.0}, {"date": "2014-03-12", "close": 2.46, "volume": 176735.0}, {"date": "2014-03-13", "close": 2.45, "volume": 119574.0}, {"date": "2014-03-14", "close": 2.42, "volume": 606607.0}, {"date": "2014-03-17", "close": 2.44, "volume": 316138.0}, {"date": "2014-03-18", "close": 2.45, "volume": 391593.0}, {"date": "2014-03-19", "close": 2.4, "volume": 220802.0}, {"date": "2014-03-20", "close": 2.36, "volume": 735211.0}, {"date": "2014-03-21", "close": 2.39, "volume": 1682416.0}, {"date": "2014-03-24", "close": 2.42, "volume": 536346.0}, {"date": "2014-03-25", "close": 2.44, "volume": 132947.0}, {"date": "2014-03-26", "close": 2.31, "volume": 790011.0}, {"date": "2014-03-27", "close": 2.34, "volume": 315304.0}, {"date": "2014-03-28", "close": 2.33, "volume": 127030.0}, {"date": "2014-03-31", "close": 2.29, "volume": 1004830.0}, {"date": "2014-04-01", "close": 2.36, "volume": 573606.0}, {"date": "2014-04-02", "close": 2.48, "volume": 1378561.0}, {"date": "2014-04-03", "close": 2.49, "volume": 408149.0}, {"date": "2014-04-04", "close": 2.48, "volume": 501026.0}, {"date": "2014-04-07", "close": 2.45, "volume": 384989.0}, {"date": "2014-04-08", "close": 2.43, "volume": 115987.0}, {"date": "2014-04-09", "close": 2.46, "volume": 393203.0}, {"date": "2014-04-10", "close": 2.47, "volume": 311564.0}, {"date": "2014-04-11", "close": 2.41, "volume": 613170.0}, {"date": "2014-04-14", "close": 2.42, "volume": 710410.0}, {"date": "2014-04-15", "close": 2.44, "volume": 194060.0}, {"date": "2014-04-16", "close": 2.4, "volume": 388818.0}, {"date": "2014-04-17", "close": 2.42, "volume": 416330.0}, {"date": "2014-04-22", "close": 2.47, "volume": 209012.0}, {"date": "2014-04-23", "close": 2.52, "volume": 265893.0}, {"date": "2014-04-24", "close": 2.58, "volume": 256774.0}, {"date": "2014-04-28", "close": 2.57, "volume": 128199.0}, {"date": "2014-04-29", "close": 2.53, "volume": 105839.0}, {"date": "2014-04-30", "close": 2.52, "volume": 117851.0}, {"date": "2014-05-01", "close": 2.48, "volume": 94191.0}, {"date": "2014-05-02", "close": 2.49, "volume": 42845.0}, {"date": "2014-05-05", "close": 2.53, "volume": 477405.0}, {"date": "2014-05-06", "close": 2.51, "volume": 141816.0}, {"date": "2014-05-07", "close": 2.61, "volume": 285193.0}, {"date": "2014-05-08", "close": 2.61, "volume": 206898.0}, {"date": "2014-05-09", "close": 2.56, "volume": 176365.0}, {"date": "2014-05-12", "close": 2.53, "volume": 587560.0}, {"date": "2014-05-13", "close": 2.52, "volume": 113338.0}, {"date": "2014-05-14", "close": 2.48, "volume": 956518.0}, {"date": "2014-05-15", "close": 2.44, "volume": 239626.0}, {"date": "2014-05-16", "close": 2.47, "volume": 212851.0}, {"date": "2014-05-19", "close": 2.43, "volume": 104500.0}, {"date": "2014-05-20", "close": 2.42, "volume": 78745.0}, {"date": "2014-05-21", "close": 2.37, "volume": 94400.0}, {"date": "2014-05-22", "close": 2.44, "volume": 156261.0}, {"date": "2014-05-23", "close": 2.46, "volume": 137733.0}, {"date": "2014-05-26", "close": 2.47, "volume": 348346.0}, {"date": "2014-05-27", "close": 2.65, "volume": 576419.0}, {"date": "2014-05-28", "close": 2.67, "volume": 576421.0}, {"date": "2014-05-29", "close": 2.59, "volume": 890240.0}, {"date": "2014-05-30", "close": 2.65, "volume": 530915.0}, {"date": "2014-06-02", "close": 2.62, "volume": 583950.0}, {"date": "2014-06-03", "close": 2.68, "volume": 1932510.0}, {"date": "2014-06-04", "close": 2.73, "volume": 201811.0}, {"date": "2014-06-05", "close": 2.74, "volume": 512437.0}, {"date": "2014-06-06", "close": 2.75, "volume": 411481.0}, {"date": "2014-06-10", "close": 2.68, "volume": 813327.0}, {"date": "2014-06-11", "close": 2.7, "volume": 457973.0}, {"date": "2014-06-12", "close": 2.68, "volume": 69279.0}, {"date": "2014-06-13", "close": 2.66, "volume": 681297.0}, {"date": "2014-06-16", "close": 2.68, "volume": 480522.0}, {"date": "2014-06-17", "close": 2.75, "volume": 776087.0}, {"date": "2014-06-18", "close": 2.73, "volume": 475740.0}, {"date": "2014-06-19", "close": 2.71, "volume": 183170.0}, {"date": "2014-06-20", "close": 2.66, "volume": 523225.0}, {"date": "2014-06-23", "close": 2.69, "volume": 554103.0}, {"date": "2014-06-24", "close": 2.65, "volume": 208258.0}, {"date": "2014-06-25", "close": 2.69, "volume": 95553.0}, {"date": "2014-06-26", "close": 2.68, "volume": 97494.0}, {"date": "2014-06-27", "close": 2.69, "volume": 64326.0}, {"date": "2014-06-30", "close": 2.67, "volume": 133217.0}, {"date": "2014-07-01", "close": 2.63, "volume": 508508.0}, {"date": "2014-07-02", "close": 2.69, "volume": 180347.0}, {"date": "2014-07-03", "close": 2.64, "volume": 1372696.0}, {"date": "2014-07-04", "close": 2.74, "volume": 123079.0}, {"date": "2014-07-07", "close": 2.68, "volume": 1063825.0}, {"date": "2014-07-08", "close": 2.72, "volume": 146627.0}, {"date": "2014-07-09", "close": 2.71, "volume": 91617.0}, {"date": "2014-07-10", "close": 2.7, "volume": 141993.0}, {"date": "2014-07-11", "close": 2.7, "volume": 1168606.0}, {"date": "2014-07-14", "close": 2.68, "volume": 48282.0}, {"date": "2014-07-15", "close": 2.7, "volume": 158099.0}, {"date": "2014-07-16", "close": 2.7, "volume": 27419.0}, {"date": "2014-07-17", "close": 2.67, "volume": 152481.0}, {"date": "2014-07-18", "close": 2.64, "volume": 125779.0}, {"date": "2014-07-21", "close": 2.62, "volume": 100197.0}, {"date": "2014-07-22", "close": 2.63, "volume": 110153.0}, {"date": "2014-07-23", "close": 2.73, "volume": 228845.0}, {"date": "2014-07-24", "close": 2.72, "volume": 196242.0}, {"date": "2014-07-25", "close": 2.74, "volume": 225726.0}, {"date": "2014-07-28", "close": 2.81, "volume": 335661.0}, {"date": "2014-07-29", "close": 2.82, "volume": 208123.0}, {"date": "2014-07-30", "close": 2.86, "volume": 223649.0}, {"date": "2014-07-31", "close": 2.82, "volume": 257268.0}, {"date": "2014-08-01", "close": 2.89, "volume": 236639.0}, {"date": "2014-08-04", "close": 2.89, "volume": 244409.0}, {"date": "2014-08-05", "close": 2.94, "volume": 204706.0}, {"date": "2014-08-06", "close": 2.91, "volume": 525550.0}, {"date": "2014-08-07", "close": 2.9, "volume": 675002.0}, {"date": "2014-08-08", "close": 2.9, "volume": 205691.0}, {"date": "2014-08-11", "close": 2.87, "volume": 262275.0}, {"date": "2014-08-12", "close": 2.9, "volume": 266568.0}, {"date": "2014-08-13", "close": 2.9, "volume": 187172.0}, {"date": "2014-08-14", "close": 2.99, "volume": 962102.0}, {"date": "2014-08-15", "close": 3.05, "volume": 686281.0}, {"date": "2014-08-18", "close": 3.09, "volume": 328230.0}, {"date": "2014-08-19", "close": 3.05, "volume": 325944.0}, {"date": "2014-08-20", "close": 3.13, "volume": 444664.0}, {"date": "2014-08-21", "close": 3.24, "volume": 262610.0}, {"date": "2014-08-22", "close": 3.13, "volume": 697384.0}, {"date": "2014-08-25", "close": 3.15, "volume": 262278.0}, {"date": "2014-08-26", "close": 3.15, "volume": 889332.0}, {"date": "2014-08-27", "close": 3.19, "volume": 367604.0}, {"date": "2014-08-28", "close": 3.21, "volume": 236580.0}, {"date": "2014-08-29", "close": 3.23, "volume": 358005.0}, {"date": "2014-09-01", "close": 3.3, "volume": 737565.0}, {"date": "2014-09-02", "close": 3.32, "volume": 1204791.0}, {"date": "2014-09-03", "close": 3.37, "volume": 579869.0}, {"date": "2014-09-04", "close": 3.29, "volume": 1016086.0}, {"date": "2014-09-05", "close": 3.26, "volume": 812353.0}, {"date": "2014-09-08", "close": 3.26, "volume": 403469.0}, {"date": "2014-09-09", "close": 3.28, "volume": 498781.0}, {"date": "2014-09-10", "close": 3.25, "volume": 479031.0}, {"date": "2014-09-11", "close": 3.27, "volume": 272772.0}, {"date": "2014-09-12", "close": 3.23, "volume": 471748.0}, {"date": "2014-09-15", "close": 3.11, "volume": 517798.0}, {"date": "2014-09-16", "close": 3.08, "volume": 528631.0}, {"date": "2014-09-17", "close": 3.14, "volume": 876014.0}, {"date": "2014-09-18", "close": 3.14, "volume": 386647.0}, {"date": "2014-09-19", "close": 3.18, "volume": 13773756.0}, {"date": "2014-09-22", "close": 3.21, "volume": 531717.0}, {"date": "2014-09-23", "close": 3.27, "volume": 553031.0}, {"date": "2014-09-24", "close": 3.22, "volume": 280935.0}, {"date": "2014-09-25", "close": 3.18, "volume": 714550.0}, {"date": "2014-09-26", "close": 3.13, "volume": 301504.0}, {"date": "2014-09-29", "close": 3.13, "volume": 553748.0}, {"date": "2014-09-30", "close": 3.18, "volume": 590072.0}, {"date": "2014-10-01", "close": 3.2, "volume": 693172.0}, {"date": "2014-10-02", "close": 3.15, "volume": 307252.0}, {"date": "2014-10-03", "close": 3.11, "volume": 274795.0}, {"date": "2014-10-06", "close": 3.19, "volume": 318971.0}, {"date": "2014-10-07", "close": 3.15, "volume": 654365.0}, {"date": "2014-10-08", "close": 3.13, "volume": 444098.0}, {"date": "2014-10-09", "close": 3.18, "volume": 160626.0}, {"date": "2014-10-10", "close": 3.11, "volume": 478815.0}, {"date": "2014-10-13", "close": 3.03, "volume": 518210.0}, {"date": "2014-10-14", "close": 2.95, "volume": 582123.0}, {"date": "2014-10-15", "close": 2.98, "volume": 350470.0}, {"date": "2014-10-16", "close": 2.95, "volume": 1119867.0}, {"date": "2014-10-17", "close": 3.02, "volume": 674417.0}, {"date": "2014-10-20", "close": 3.11, "volume": 410768.0}, {"date": "2014-10-21", "close": 3.11, "volume": 361444.0}, {"date": "2014-10-22", "close": 3.21, "volume": 344083.0}, {"date": "2014-10-23", "close": 3.23, "volume": 458236.0}, {"date": "2014-10-24", "close": 3.25, "volume": 366130.0}, {"date": "2014-10-27", "close": 3.34, "volume": 605060.0}, {"date": "2014-10-28", "close": 3.38, "volume": 776811.0}, {"date": "2014-10-29", "close": 3.36, "volume": 827349.0}, {"date": "2014-10-30", "close": 3.35, "volume": 266128.0}, {"date": "2014-10-31", "close": 3.36, "volume": 477989.0}, {"date": "2014-11-03", "close": 3.35, "volume": 529953.0}, {"date": "2014-11-04", "close": 3.35, "volume": 895569.0}, {"date": "2014-11-05", "close": 3.35, "volume": 431636.0}, {"date": "2014-11-06", "close": 3.35, "volume": 1110944.0}, {"date": "2014-11-07", "close": 3.45, "volume": 1363427.0}, {"date": "2014-11-10", "close": 3.53, "volume": 728216.0}, {"date": "2014-11-11", "close": 3.48, "volume": 804702.0}, {"date": "2014-11-12", "close": 3.44, "volume": 346947.0}, {"date": "2014-11-13", "close": 3.22, "volume": 1428677.0}, {"date": "2014-11-14", "close": 3.27, "volume": 513905.0}, {"date": "2014-11-17", "close": 3.21, "volume": 521011.0}, {"date": "2014-11-18", "close": 3.28, "volume": 394526.0}, {"date": "2014-11-19", "close": 3.37, "volume": 801062.0}, {"date": "2014-11-20", "close": 3.28, "volume": 746685.0}, {"date": "2014-11-21", "close": 3.3, "volume": 383030.0}, {"date": "2014-11-24", "close": 3.26, "volume": 892120.0}, {"date": "2014-11-25", "close": 3.15, "volume": 5697756.0}, {"date": "2014-11-26", "close": 3.15, "volume": 1629700.0}, {"date": "2014-11-27", "close": 3.08, "volume": 950773.0}, {"date": "2014-11-28", "close": 2.99, "volume": 854289.0}, {"date": "2014-12-01", "close": 2.85, "volume": 905598.0}, {"date": "2014-12-02", "close": 2.89, "volume": 1168936.0}, {"date": "2014-12-03", "close": 2.93, "volume": 530418.0}, {"date": "2014-12-04", "close": 2.95, "volume": 14470948.0}, {"date": "2014-12-05", "close": 3.0, "volume": 2591089.0}, {"date": "2014-12-08", "close": 3.04, "volume": 1004281.0}, {"date": "2014-12-09", "close": 3.03, "volume": 1974824.0}, {"date": "2014-12-10", "close": 3.08, "volume": 636928.0}, {"date": "2014-12-11", "close": 3.06, "volume": 932442.0}, {"date": "2014-12-12", "close": 3.12, "volume": 1252612.0}, {"date": "2014-12-15", "close": 3.11, "volume": 944897.0}, {"date": "2014-12-16", "close": 3.08, "volume": 768931.0}, {"date": "2014-12-17", "close": 3.06, "volume": 389666.0}, {"date": "2014-12-18", "close": 3.05, "volume": 588734.0}, {"date": "2014-12-19", "close": 3.1, "volume": 507509.0}, {"date": "2014-12-22", "close": 3.22, "volume": 310994.0}, {"date": "2014-12-23", "close": 3.15, "volume": 190212.0}, {"date": "2014-12-24", "close": 3.15, "volume": 142221.0}, {"date": "2014-12-29", "close": 3.21, "volume": 181485.0}, {"date": "2014-12-30", "close": 3.15, "volume": 206805.0}, {"date": "2014-12-31", "close": 3.2, "volume": 179979.0}, {"date": "2015-01-02", "close": 3.16, "volume": 86692.0}, {"date": "2015-01-05", "close": 3.15, "volume": 362506.0}, {"date": "2015-01-06", "close": 3.12, "volume": 540289.0}, {"date": "2015-01-07", "close": 3.1, "volume": 202610.0}, {"date": "2015-01-08", "close": 3.1, "volume": 562073.0}, {"date": "2015-01-09", "close": 3.11, "volume": 523748.0}, {"date": "2015-01-12", "close": 3.07, "volume": 328525.0}, {"date": "2015-01-13", "close": 3.06, "volume": 296318.0}, {"date": "2015-01-14", "close": 3.04, "volume": 598072.0}, {"date": "2015-01-15", "close": 3.04, "volume": 362362.0}, {"date": "2015-01-16", "close": 3.05, "volume": 488909.0}, {"date": "2015-01-19", "close": 3.08, "volume": 331615.0}, {"date": "2015-01-20", "close": 3.08, "volume": 277078.0}, {"date": "2015-01-21", "close": 3.18, "volume": 224037.0}, {"date": "2015-01-22", "close": 3.18, "volume": 212693.0}, {"date": "2015-01-23", "close": 3.2, "volume": 382436.0}, {"date": "2015-01-27", "close": 3.32, "volume": 1949607.0}, {"date": "2015-01-28", "close": 3.32, "volume": 213393.0}, {"date": "2015-01-29", "close": 3.34, "volume": 259195.0}, {"date": "2015-01-30", "close": 3.32, "volume": 290096.0}, {"date": "2015-02-02", "close": 3.38, "volume": 457443.0}, {"date": "2015-02-03", "close": 3.48, "volume": 1712623.0}, {"date": "2015-02-04", "close": 3.35, "volume": 450063.0}, {"date": "2015-02-05", "close": 3.37, "volume": 193594.0}, {"date": "2015-02-06", "close": 3.34, "volume": 115935.0}, {"date": "2015-02-09", "close": 3.3, "volume": 826819.0}, {"date": "2015-02-10", "close": 3.3, "volume": 237212.0}, {"date": "2015-02-11", "close": 3.38, "volume": 221358.0}, {"date": "2015-02-12", "close": 3.54, "volume": 497532.0}, {"date": "2015-02-13", "close": 3.51, "volume": 397930.0}, {"date": "2015-02-16", "close": 3.5, "volume": 218099.0}, {"date": "2015-02-17", "close": 3.52, "volume": 134226.0}, {"date": "2015-02-18", "close": 3.59, "volume": 625386.0}, {"date": "2015-02-19", "close": 3.57, "volume": 397778.0}, {"date": "2015-02-20", "close": 3.56, "volume": 434116.0}, {"date": "2015-02-23", "close": 3.62, "volume": 100120.0}, {"date": "2015-02-24", "close": 3.63, "volume": 281528.0}, {"date": "2015-02-25", "close": 3.75, "volume": 436946.0}, {"date": "2015-02-26", "close": 3.68, "volume": 454013.0}, {"date": "2015-02-27", "close": 3.82, "volume": 479942.0}, {"date": "2015-03-02", "close": 3.77, "volume": 419736.0}, {"date": "2015-03-03", "close": 3.79, "volume": 372927.0}, {"date": "2015-03-04", "close": 3.81, "volume": 913166.0}, {"date": "2015-03-05", "close": 3.86, "volume": 445212.0}, {"date": "2015-03-06", "close": 3.98, "volume": 379659.0}, {"date": "2015-03-09", "close": 3.9, "volume": 222179.0}, {"date": "2015-03-10", "close": 4.0, "volume": 372626.0}, {"date": "2015-03-11", "close": 3.95, "volume": 890993.0}, {"date": "2015-03-12", "close": 3.93, "volume": 2557871.0}, {"date": "2015-03-13", "close": 3.84, "volume": 383160.0}, {"date": "2015-03-16", "close": 3.89, "volume": 502452.0}, {"date": "2015-03-17", "close": 3.97, "volume": 679112.0}, {"date": "2015-03-18", "close": 3.88, "volume": 230533.0}, {"date": "2015-03-19", "close": 3.99, "volume": 767731.0}, {"date": "2015-03-20", "close": 3.98, "volume": 723522.0}, {"date": "2015-03-23", "close": 4.0, "volume": 549599.0}, {"date": "2015-03-24", "close": 4.0, "volume": 656268.0}, {"date": "2015-03-25", "close": 3.96, "volume": 702038.0}, {"date": "2015-03-26", "close": 3.98, "volume": 321993.0}, {"date": "2015-03-27", "close": 4.0, "volume": 89156.0}, {"date": "2015-03-30", "close": 3.93, "volume": 283929.0}, {"date": "2015-03-31", "close": 4.02, "volume": 1239464.0}, {"date": "2015-04-01", "close": 4.03, "volume": 633882.0}, {"date": "2015-04-02", "close": 4.14, "volume": 792268.0}, {"date": "2015-04-07", "close": 4.14, "volume": 381623.0}, {"date": "2015-04-08", "close": 4.15, "volume": 201280.0}, {"date": "2015-04-09", "close": 4.21, "volume": 644739.0}, {"date": "2015-04-10", "close": 4.18, "volume": 340585.0}, {"date": "2015-04-13", "close": 4.15, "volume": 536270.0}, {"date": "2015-04-14", "close": 4.2, "volume": 499424.0}, {"date": "2015-04-15", "close": 4.08, "volume": 682398.0}, {"date": "2015-04-16", "close": 4.13, "volume": 297368.0}, {"date": "2015-04-17", "close": 4.09, "volume": 382395.0}, {"date": "2015-04-20", "close": 4.02, "volume": 456372.0}, {"date": "2015-04-21", "close": 4.12, "volume": 262713.0}, {"date": "2015-04-22", "close": 4.09, "volume": 257591.0}, {"date": "2015-04-23", "close": 4.07, "volume": 147043.0}, {"date": "2015-04-24", "close": 4.16, "volume": 349188.0}, {"date": "2015-04-27", "close": 4.14, "volume": 412147.0}, {"date": "2015-04-28", "close": 3.99, "volume": 407452.0}, {"date": "2015-04-29", "close": 3.97, "volume": 1340058.0}, {"date": "2015-04-30", "close": 3.9, "volume": 925846.0}, {"date": "2015-05-01", "close": 3.9, "volume": 1424750.0}, {"date": "2015-05-04", "close": 4.01, "volume": 2044076.0}, {"date": "2015-05-05", "close": 4.0, "volume": 1011945.0}, {"date": "2015-05-06", "close": 3.93, "volume": 820985.0}, {"date": "2015-05-07", "close": 3.99, "volume": 758485.0}, {"date": "2015-05-08", "close": 3.99, "volume": 710408.0}, {"date": "2015-05-11", "close": 4.01, "volume": 833103.0}, {"date": "2015-05-12", "close": 4.07, "volume": 542100.0}, {"date": "2015-05-13", "close": 4.1, "volume": 482965.0}, {"date": "2015-05-14", "close": 4.13, "volume": 780766.0}, {"date": "2015-05-15", "close": 4.19, "volume": 535609.0}, {"date": "2015-05-18", "close": 4.09, "volume": 415139.0}, {"date": "2015-05-19", "close": 4.05, "volume": 665941.0}, {"date": "2015-05-20", "close": 4.1, "volume": 669069.0}, {"date": "2015-05-21", "close": 4.07, "volume": 800054.0}, {"date": "2015-05-22", "close": 4.02, "volume": 581659.0}, {"date": "2015-05-25", "close": 4.01, "volume": 510257.0}, {"date": "2015-05-26", "close": 3.99, "volume": 745650.0}, {"date": "2015-05-27", "close": 4.09, "volume": 1541286.0}, {"date": "2015-05-28", "close": 3.97, "volume": 831830.0}, {"date": "2015-05-29", "close": 3.98, "volume": 1032212.0}, {"date": "2015-06-01", "close": 3.78, "volume": 831918.0}, {"date": "2015-06-02", "close": 3.7, "volume": 1214770.0}, {"date": "2015-06-03", "close": 3.72, "volume": 623956.0}, {"date": "2015-06-04", "close": 3.73, "volume": 866018.0}, {"date": "2015-06-05", "close": 3.66, "volume": 861230.0}, {"date": "2015-06-09", "close": 3.5, "volume": 1169700.0}, {"date": "2015-06-10", "close": 3.65, "volume": 1103876.0}, {"date": "2015-06-11", "close": 3.73, "volume": 748751.0}, {"date": "2015-06-12", "close": 3.78, "volume": 504467.0}, {"date": "2015-06-15", "close": 3.81, "volume": 597085.0}, {"date": "2015-06-16", "close": 3.73, "volume": 447236.0}, {"date": "2015-06-17", "close": 3.79, "volume": 279234.0}, {"date": "2015-06-18", "close": 3.73, "volume": 714957.0}, {"date": "2015-06-19", "close": 3.85, "volume": 535473.0}, {"date": "2015-06-22", "close": 3.81, "volume": 203957.0}, {"date": "2015-06-23", "close": 3.88, "volume": 381398.0}, {"date": "2015-06-24", "close": 3.9, "volume": 366968.0}, {"date": "2015-06-25", "close": 3.84, "volume": 529298.0}, {"date": "2015-06-26", "close": 3.73, "volume": 439736.0}, {"date": "2015-06-29", "close": 3.62, "volume": 948727.0}, {"date": "2015-06-30", "close": 3.65, "volume": 617281.0}, {"date": "2015-07-01", "close": 3.69, "volume": 379444.0}, {"date": "2015-07-02", "close": 3.69, "volume": 287598.0}, {"date": "2015-07-03", "close": 3.64, "volume": 327017.0}, {"date": "2015-07-06", "close": 3.54, "volume": 424185.0}, {"date": "2015-07-07", "close": 3.67, "volume": 542329.0}, {"date": "2015-07-08", "close": 3.61, "volume": 565249.0}, {"date": "2015-07-09", "close": 3.57, "volume": 393027.0}, {"date": "2015-07-10", "close": 3.61, "volume": 1526393.0}, {"date": "2015-07-13", "close": 3.57, "volume": 681926.0}, {"date": "2015-07-14", "close": 3.6, "volume": 836434.0}, {"date": "2015-07-15", "close": 3.63, "volume": 848571.0}, {"date": "2015-07-16", "close": 3.65, "volume": 502519.0}, {"date": "2015-07-17", "close": 3.68, "volume": 366039.0}, {"date": "2015-07-20", "close": 3.62, "volume": 751948.0}, {"date": "2015-07-21", "close": 3.65, "volume": 1007551.0}, {"date": "2015-07-22", "close": 3.68, "volume": 1146781.0}, {"date": "2015-07-23", "close": 3.81, "volume": 814006.0}, {"date": "2015-07-24", "close": 3.83, "volume": 340169.0}, {"date": "2015-07-27", "close": 3.81, "volume": 342602.0}, {"date": "2015-07-28", "close": 3.81, "volume": 333817.0}, {"date": "2015-07-29", "close": 3.9, "volume": 512612.0}, {"date": "2015-07-30", "close": 3.94, "volume": 437998.0}, {"date": "2015-07-31", "close": 3.99, "volume": 349810.0}, {"date": "2015-08-03", "close": 3.95, "volume": 262443.0}, {"date": "2015-08-04", "close": 4.02, "volume": 634824.0}, {"date": "2015-08-05", "close": 3.99, "volume": 379618.0}, {"date": "2015-08-06", "close": 3.91, "volume": 249571.0}, {"date": "2015-08-07", "close": 3.81, "volume": 295925.0}, {"date": "2015-08-10", "close": 3.92, "volume": 511697.0}, {"date": "2015-08-11", "close": 3.91, "volume": 260461.0}, {"date": "2015-08-12", "close": 3.85, "volume": 876315.0}, {"date": "2015-08-13", "close": 3.81, "volume": 520162.0}, {"date": "2015-08-14", "close": 3.82, "volume": 253202.0}, {"date": "2015-08-17", "close": 3.84, "volume": 165261.0}, {"date": "2015-08-18", "close": 3.84, "volume": 308789.0}, {"date": "2015-08-19", "close": 3.8, "volume": 685229.0}, {"date": "2015-08-20", "close": 3.72, "volume": 451674.0}, {"date": "2015-08-21", "close": 3.6, "volume": 916051.0}, {"date": "2015-08-24", "close": 3.37, "volume": 1571493.0}, {"date": "2015-08-25", "close": 3.51, "volume": 1017444.0}, {"date": "2015-08-26", "close": 3.5, "volume": 505201.0}, {"date": "2015-08-27", "close": 3.68, "volume": 580060.0}, {"date": "2015-08-28", "close": 3.62, "volume": 387380.0}, {"date": "2015-08-31", "close": 3.52, "volume": 571475.0}, {"date": "2015-09-01", "close": 3.5, "volume": 403369.0}, {"date": "2015-09-02", "close": 3.45, "volume": 414778.0}, {"date": "2015-09-03", "close": 3.46, "volume": 657835.0}, {"date": "2015-09-04", "close": 3.55, "volume": 546227.0}, {"date": "2015-09-07", "close": 3.56, "volume": 327597.0}, {"date": "2015-09-08", "close": 3.63, "volume": 324754.0}, {"date": "2015-09-09", "close": 3.65, "volume": 443352.0}, {"date": "2015-09-10", "close": 3.55, "volume": 371884.0}, {"date": "2015-09-11", "close": 3.54, "volume": 245596.0}, {"date": "2015-09-14", "close": 3.62, "volume": 534230.0}, {"date": "2015-09-15", "close": 3.57, "volume": 383869.0}, {"date": "2015-09-16", "close": 3.62, "volume": 660175.0}, {"date": "2015-09-17", "close": 3.76, "volume": 628989.0}, {"date": "2015-09-18", "close": 3.76, "volume": 426871.0}, {"date": "2015-09-21", "close": 3.72, "volume": 320874.0}, {"date": "2015-09-22", "close": 3.78, "volume": 560180.0}, {"date": "2015-09-23", "close": 3.7, "volume": 371513.0}, {"date": "2015-09-24", "close": 3.82, "volume": 672771.0}, {"date": "2015-09-25", "close": 3.76, "volume": 446798.0}, {"date": "2015-09-28", "close": 3.87, "volume": 225574.0}, {"date": "2015-09-29", "close": 3.8, "volume": 454619.0}, {"date": "2015-09-30", "close": 3.84, "volume": 801212.0}, {"date": "2015-10-01", "close": 3.89, "volume": 218214.0}, {"date": "2015-10-02", "close": 3.85, "volume": 376710.0}, {"date": "2015-10-05", "close": 3.95, "volume": 150037.0}, {"date": "2015-10-06", "close": 3.89, "volume": 403759.0}, {"date": "2015-10-07", "close": 3.85, "volume": 250224.0}, {"date": "2015-10-08", "close": 3.76, "volume": 266152.0}, {"date": "2015-10-09", "close": 3.84, "volume": 282856.0}, {"date": "2015-10-12", "close": 3.76, "volume": 417396.0}, {"date": "2015-10-13", "close": 3.73, "volume": 211575.0}, {"date": "2015-10-14", "close": 3.76, "volume": 279084.0}, {"date": "2015-10-15", "close": 3.73, "volume": 226912.0}, {"date": "2015-10-16", "close": 3.71, "volume": 277362.0}, {"date": "2015-10-19", "close": 3.64, "volume": 388230.0}, {"date": "2015-10-20", "close": 3.68, "volume": 290910.0}, {"date": "2015-10-21", "close": 3.68, "volume": 723530.0}, {"date": "2015-10-22", "close": 3.66, "volume": 155309.0}, {"date": "2015-10-23", "close": 3.79, "volume": 1368441.0}, {"date": "2015-10-26", "close": 3.78, "volume": 586080.0}, {"date": "2015-10-27", "close": 3.84, "volume": 150495.0}, {"date": "2015-10-28", "close": 3.8, "volume": 227016.0}, {"date": "2015-10-29", "close": 3.8, "volume": 165048.0}, {"date": "2015-10-30", "close": 3.85, "volume": 147648.0}, {"date": "2015-11-02", "close": 3.74, "volume": 162811.0}, {"date": "2015-11-03", "close": 3.83, "volume": 182215.0}, {"date": "2015-11-04", "close": 3.89, "volume": 242305.0}, {"date": "2015-11-05", "close": 3.93, "volume": 324070.0}, {"date": "2015-11-06", "close": 3.89, "volume": 270596.0}, {"date": "2015-11-09", "close": 3.82, "volume": 473897.0}, {"date": "2015-11-10", "close": 3.66, "volume": 604148.0}, {"date": "2015-11-11", "close": 3.67, "volume": 351084.0}, {"date": "2015-11-12", "close": 3.73, "volume": 357541.0}, {"date": "2015-11-13", "close": 3.6, "volume": 267432.0}, {"date": "2015-11-16", "close": 3.63, "volume": 342329.0}, {"date": "2015-11-17", "close": 3.69, "volume": 510030.0}, {"date": "2015-11-18", "close": 3.82, "volume": 259742.0}, {"date": "2015-11-19", "close": 3.97, "volume": 605928.0}, {"date": "2015-11-20", "close": 3.96, "volume": 910230.0}, {"date": "2015-11-23", "close": 4.01, "volume": 658422.0}, {"date": "2015-11-24", "close": 4.03, "volume": 497288.0}, {"date": "2015-11-25", "close": 4.36, "volume": 1287451.0}, {"date": "2015-11-26", "close": 4.52, "volume": 7176063.0}, {"date": "2015-11-27", "close": 4.42, "volume": 523702.0}, {"date": "2015-11-30", "close": 4.35, "volume": 893326.0}, {"date": "2015-12-01", "close": 4.45, "volume": 634678.0}, {"date": "2015-12-02", "close": 4.43, "volume": 637828.0}, {"date": "2015-12-03", "close": 4.5, "volume": 1250342.0}, {"date": "2015-12-04", "close": 4.52, "volume": 432073.0}, {"date": "2015-12-07", "close": 4.59, "volume": 574534.0}, {"date": "2015-12-08", "close": 4.5, "volume": 574769.0}, {"date": "2015-12-09", "close": 4.54, "volume": 417093.0}, {"date": "2015-12-10", "close": 4.46, "volume": 392945.0}, {"date": "2015-12-11", "close": 4.52, "volume": 1040555.0}, {"date": "2015-12-14", "close": 4.49, "volume": 631586.0}, {"date": "2015-12-15", "close": 4.69, "volume": 501631.0}, {"date": "2015-12-16", "close": 4.79, "volume": 899257.0}, {"date": "2015-12-17", "close": 4.92, "volume": 1180212.0}, {"date": "2015-12-18", "close": 4.89, "volume": 815859.0}, {"date": "2015-12-21", "close": 4.82, "volume": 237893.0}, {"date": "2015-12-22", "close": 4.79, "volume": 480485.0}, {"date": "2015-12-23", "close": 4.75, "volume": 215020.0}, {"date": "2015-12-24", "close": 4.78, "volume": 225220.0}, {"date": "2015-12-29", "close": 4.88, "volume": 192221.0}, {"date": "2015-12-30", "close": 4.99, "volume": 230016.0}, {"date": "2015-12-31", "close": 4.96, "volume": 164170.0}, {"date": "2016-01-04", "close": 4.93, "volume": 339452.0}, {"date": "2016-01-05", "close": 4.81, "volume": 272866.0}, {"date": "2016-01-06", "close": 4.71, "volume": 342868.0}, {"date": "2016-01-07", "close": 4.67, "volume": 550986.0}, {"date": "2016-01-08", "close": 4.59, "volume": 350366.0}, {"date": "2016-01-11", "close": 4.66, "volume": 373204.0}, {"date": "2016-01-12", "close": 4.58, "volume": 517392.0}, {"date": "2016-01-13", "close": 4.59, "volume": 401289.0}, {"date": "2016-01-14", "close": 4.47, "volume": 410709.0}, {"date": "2016-01-15", "close": 4.49, "volume": 489550.0}, {"date": "2016-01-18", "close": 4.43, "volume": 416384.0}, {"date": "2016-01-19", "close": 4.51, "volume": 473003.0}, {"date": "2016-01-20", "close": 4.43, "volume": 357172.0}, {"date": "2016-01-21", "close": 4.51, "volume": 451471.0}, {"date": "2016-01-22", "close": 4.58, "volume": 374008.0}, {"date": "2016-01-25", "close": 4.7, "volume": 249804.0}, {"date": "2016-01-27", "close": 4.57, "volume": 451001.0}, {"date": "2016-01-28", "close": 4.57, "volume": 283608.0}, {"date": "2016-01-29", "close": 4.7, "volume": 445850.0}, {"date": "2016-02-01", "close": 4.64, "volume": 415865.0}, {"date": "2016-02-02", "close": 4.71, "volume": 454759.0}, {"date": "2016-02-03", "close": 4.56, "volume": 565100.0}, {"date": "2016-02-04", "close": 4.71, "volume": 421384.0}, {"date": "2016-02-05", "close": 4.7, "volume": 288472.0}, {"date": "2016-02-08", "close": 4.64, "volume": 561463.0}, {"date": "2016-02-09", "close": 4.34, "volume": 998605.0}, {"date": "2016-02-10", "close": 4.32, "volume": 1693593.0}, {"date": "2016-02-11", "close": 4.36, "volume": 299167.0}, {"date": "2016-02-12", "close": 4.25, "volume": 762155.0}, {"date": "2016-02-15", "close": 4.4, "volume": 601812.0}, {"date": "2016-02-16", "close": 4.48, "volume": 664895.0}, {"date": "2016-02-17", "close": 4.43, "volume": 404883.0}, {"date": "2016-02-18", "close": 4.53, "volume": 357131.0}, {"date": "2016-02-19", "close": 4.61, "volume": 714209.0}, {"date": "2016-02-22", "close": 4.63, "volume": 457891.0}, {"date": "2016-02-23", "close": 4.52, "volume": 530196.0}, {"date": "2016-02-24", "close": 4.56, "volume": 578259.0}, {"date": "2016-02-25", "close": 4.56, "volume": 886014.0}, {"date": "2016-02-26", "close": 4.62, "volume": 400439.0}, {"date": "2016-02-29", "close": 4.65, "volume": 529525.0}, {"date": "2016-03-01", "close": 4.65, "volume": 385672.0}, {"date": "2016-03-02", "close": 4.76, "volume": 621075.0}, {"date": "2016-03-03", "close": 4.65, "volume": 807764.0}, {"date": "2016-03-04", "close": 4.53, "volume": 1189709.0}, {"date": "2016-03-07", "close": 4.36, "volume": 746866.0}, {"date": "2016-03-08", "close": 4.31, "volume": 570736.0}, {"date": "2016-03-09", "close": 4.36, "volume": 675566.0}, {"date": "2016-03-10", "close": 4.54, "volume": 650985.0}, {"date": "2016-03-11", "close": 4.57, "volume": 557080.0}, {"date": "2016-03-14", "close": 4.53, "volume": 706063.0}, {"date": "2016-03-15", "close": 4.48, "volume": 367305.0}, {"date": "2016-03-16", "close": 4.53, "volume": 232180.0}, {"date": "2016-03-17", "close": 4.61, "volume": 620195.0}, {"date": "2016-03-18", "close": 4.66, "volume": 379203.0}, {"date": "2016-03-21", "close": 4.71, "volume": 273535.0}, {"date": "2016-03-22", "close": 4.7, "volume": 405882.0}, {"date": "2016-03-23", "close": 4.7, "volume": 498290.0}, {"date": "2016-03-24", "close": 4.69, "volume": 241834.0}, {"date": "2016-03-29", "close": 4.65, "volume": 351285.0}, {"date": "2016-03-30", "close": 4.65, "volume": 278764.0}, {"date": "2016-03-31", "close": 4.77, "volume": 294651.0}, {"date": "2016-04-01", "close": 4.73, "volume": 202279.0}, {"date": "2016-04-04", "close": 4.88, "volume": 421706.0}, {"date": "2016-04-05", "close": 4.82, "volume": 320756.0}, {"date": "2016-04-06", "close": 4.84, "volume": 436143.0}, {"date": "2016-04-07", "close": 4.85, "volume": 848279.0}, {"date": "2016-04-08", "close": 4.86, "volume": 232507.0}, {"date": "2016-04-11", "close": 4.85, "volume": 377998.0}, {"date": "2016-04-12", "close": 4.87, "volume": 517997.0}, {"date": "2016-04-13", "close": 4.93, "volume": 921576.0}, {"date": "2016-04-14", "close": 4.91, "volume": 522074.0}, {"date": "2016-04-15", "close": 4.97, "volume": 926448.0}, {"date": "2016-04-18", "close": 4.97, "volume": 541272.0}, {"date": "2016-04-19", "close": 4.98, "volume": 420023.0}, {"date": "2016-04-20", "close": 5.0, "volume": 377429.0}, {"date": "2016-04-21", "close": 5.03, "volume": 657923.0}, {"date": "2016-04-22", "close": 4.9, "volume": 400479.0}, {"date": "2016-04-26", "close": 4.89, "volume": 560855.0}, {"date": "2016-04-27", "close": 4.89, "volume": 423706.0}, {"date": "2016-04-28", "close": 4.94, "volume": 336731.0}, {"date": "2016-04-29", "close": 4.88, "volume": 762261.0}, {"date": "2016-05-02", "close": 4.94, "volume": 348397.0}, {"date": "2016-05-03", "close": 5.07, "volume": 684690.0}, {"date": "2016-05-04", "close": 4.98, "volume": 842001.0}, {"date": "2016-05-05", "close": 5.05, "volume": 341107.0}, {"date": "2016-05-06", "close": 5.06, "volume": 589279.0}, {"date": "2016-05-09", "close": 5.13, "volume": 659534.0}, {"date": "2016-05-10", "close": 5.2, "volume": 693158.0}, {"date": "2016-05-11", "close": 5.16, "volume": 816841.0}, {"date": "2016-05-12", "close": 5.13, "volume": 526482.0}, {"date": "2016-05-13", "close": 5.16, "volume": 641669.0}, {"date": "2016-05-16", "close": 5.16, "volume": 478618.0}, {"date": "2016-05-17", "close": 5.25, "volume": 677030.0}, {"date": "2016-05-18", "close": 4.98, "volume": 903036.0}, {"date": "2016-05-19", "close": 4.99, "volume": 846688.0}, {"date": "2016-05-20", "close": 5.08, "volume": 526478.0}, {"date": "2016-05-23", "close": 5.025, "volume": 603560.0}, {"date": "2016-05-24", "close": 5.23, "volume": 2128647.0}, {"date": "2016-05-25", "close": 5.35, "volume": 2506298.0}, {"date": "2016-05-26", "close": 5.48, "volume": 2509648.0}, {"date": "2016-05-27", "close": 5.44, "volume": 1035520.0}, {"date": "2016-05-30", "close": 5.46, "volume": 927445.0}, {"date": "2016-05-31", "close": 5.48, "volume": 1118045.0}, {"date": "2016-06-01", "close": 5.4, "volume": 1155445.0}, {"date": "2016-06-02", "close": 5.37, "volume": 494952.0}, {"date": "2016-06-03", "close": 5.39, "volume": 429783.0}, {"date": "2016-06-06", "close": 5.41, "volume": 347076.0}, {"date": "2016-06-07", "close": 5.37, "volume": 501490.0}, {"date": "2016-06-08", "close": 5.4, "volume": 313462.0}, {"date": "2016-06-09", "close": 5.42, "volume": 337646.0}, {"date": "2016-06-10", "close": 5.38, "volume": 638827.0}, {"date": "2016-06-14", "close": 5.14, "volume": 695558.0}, {"date": "2016-06-15", "close": 5.11, "volume": 542026.0}, {"date": "2016-06-16", "close": 5.12, "volume": 576078.0}, {"date": "2016-06-17", "close": 5.15, "volume": 496347.0}, {"date": "2016-06-20", "close": 5.17, "volume": 327095.0}, {"date": "2016-06-21", "close": 5.29, "volume": 602537.0}, {"date": "2016-06-22", "close": 5.26, "volume": 645296.0}, {"date": "2016-06-23", "close": 5.24, "volume": 395533.0}, {"date": "2016-06-24", "close": 4.99, "volume": 846348.0}, {"date": "2016-06-27", "close": 5.02, "volume": 603614.0}, {"date": "2016-06-28", "close": 5.01, "volume": 727500.0}, {"date": "2016-06-29", "close": 5.07, "volume": 922499.0}, {"date": "2016-06-30", "close": 5.17, "volume": 589090.0}, {"date": "2016-07-01", "close": 5.17, "volume": 730593.0}, {"date": "2016-07-04", "close": 5.1, "volume": 769729.0}, {"date": "2016-07-05", "close": 5.02, "volume": 1166656.0}, {"date": "2016-07-06", "close": 5.05, "volume": 1205747.0}, {"date": "2016-07-07", "close": 5.17, "volume": 617001.0}, {"date": "2016-07-08", "close": 5.08, "volume": 657940.0}, {"date": "2016-07-11", "close": 5.18, "volume": 342287.0}, {"date": "2016-07-12", "close": 5.24, "volume": 880815.0}, {"date": "2016-07-13", "close": 5.21, "volume": 510749.0}, {"date": "2016-07-14", "close": 5.27, "volume": 404295.0}, {"date": "2016-07-15", "close": 5.29, "volume": 367327.0}, {"date": "2016-07-18", "close": 5.35, "volume": 302006.0}, {"date": "2016-07-19", "close": 5.42, "volume": 286166.0}, {"date": "2016-07-20", "close": 5.53, "volume": 619908.0}, {"date": "2016-07-21", "close": 5.56, "volume": 412357.0}, {"date": "2016-07-22", "close": 5.63, "volume": 451324.0}, {"date": "2016-07-25", "close": 5.57, "volume": 589060.0}, {"date": "2016-07-26", "close": 5.64, "volume": 744123.0}, {"date": "2016-07-27", "close": 5.7, "volume": 879466.0}, {"date": "2016-07-28", "close": 5.72, "volume": 801148.0}, {"date": "2016-07-29", "close": 5.7, "volume": 570117.0}, {"date": "2016-08-01", "close": 5.7, "volume": 247467.0}, {"date": "2016-08-02", "close": 5.78, "volume": 540043.0}, {"date": "2016-08-03", "close": 5.78, "volume": 496427.0}, {"date": "2016-08-04", "close": 5.71, "volume": 543974.0}, {"date": "2016-08-05", "close": 5.74, "volume": 240054.0}, {"date": "2016-08-08", "close": 5.74, "volume": 240726.0}, {"date": "2016-08-09", "close": 5.68, "volume": 338042.0}, {"date": "2016-08-10", "close": 5.74, "volume": 360565.0}, {"date": "2016-08-11", "close": 5.8, "volume": 323607.0}, {"date": "2016-08-12", "close": 5.9, "volume": 629804.0}, {"date": "2016-08-15", "close": 5.89, "volume": 239429.0}, {"date": "2016-08-16", "close": 5.9, "volume": 167364.0}, {"date": "2016-08-17", "close": 5.85, "volume": 318549.0}, {"date": "2016-08-18", "close": 5.88, "volume": 368321.0}, {"date": "2016-08-19", "close": 5.89, "volume": 196230.0}, {"date": "2016-08-22", "close": 5.82, "volume": 252240.0}, {"date": "2016-08-23", "close": 5.88, "volume": 271343.0}, {"date": "2016-08-24", "close": 5.94, "volume": 278785.0}, {"date": "2016-08-25", "close": 5.87, "volume": 338816.0}, {"date": "2016-08-26", "close": 5.8, "volume": 337999.0}, {"date": "2016-08-29", "close": 5.86, "volume": 359362.0}, {"date": "2016-08-30", "close": 5.85, "volume": 313036.0}, {"date": "2016-08-31", "close": 5.86, "volume": 351838.0}, {"date": "2016-09-01", "close": 5.89, "volume": 351576.0}, {"date": "2016-09-02", "close": 5.85, "volume": 449602.0}, {"date": "2016-09-05", "close": 5.86, "volume": 266871.0}, {"date": "2016-09-06", "close": 5.81, "volume": 289304.0}, {"date": "2016-09-07", "close": 5.8, "volume": 359784.0}, {"date": "2016-09-08", "close": 5.79, "volume": 460864.0}, {"date": "2016-09-09", "close": 5.68, "volume": 379125.0}, {"date": "2016-09-12", "close": 5.44, "volume": 1269099.0}, {"date": "2016-09-13", "close": 5.5, "volume": 492164.0}, {"date": "2016-09-14", "close": 5.5, "volume": 466112.0}, {"date": "2016-09-15", "close": 5.46, "volume": 697794.0}, {"date": "2016-09-16", "close": 5.46, "volume": 1254062.0}, {"date": "2016-09-19", "close": 5.51, "volume": 142721.0}, {"date": "2016-09-20", "close": 5.65, "volume": 656811.0}, {"date": "2016-09-21", "close": 5.62, "volume": 485771.0}, {"date": "2016-09-22", "close": 5.65, "volume": 485917.0}, {"date": "2016-09-23", "close": 5.88, "volume": 786096.0}, {"date": "2016-09-26", "close": 5.87, "volume": 235693.0}, {"date": "2016-09-27", "close": 5.78, "volume": 488485.0}, {"date": "2016-09-28", "close": 5.86, "volume": 445369.0}, {"date": "2016-09-29", "close": 5.94, "volume": 383242.0}, {"date": "2016-09-30", "close": 5.94, "volume": 304871.0}, {"date": "2016-10-03", "close": 6.06, "volume": 307453.0}, {"date": "2016-10-04", "close": 6.12, "volume": 547000.0}, {"date": "2016-10-05", "close": 6.1, "volume": 497029.0}, {"date": "2016-10-06", "close": 6.13, "volume": 646456.0}, {"date": "2016-10-07", "close": 6.12, "volume": 377392.0}, {"date": "2016-10-10", "close": 6.08, "volume": 316151.0}, {"date": "2016-10-11", "close": 6.0, "volume": 443087.0}, {"date": "2016-10-12", "close": 5.93, "volume": 562816.0}, {"date": "2016-10-13", "close": 5.79, "volume": 468263.0}, {"date": "2016-10-14", "close": 5.73, "volume": 543691.0}, {"date": "2016-10-17", "close": 5.53, "volume": 1013797.0}, {"date": "2016-10-18", "close": 5.57, "volume": 265899.0}, {"date": "2016-10-19", "close": 5.64, "volume": 461296.0}, {"date": "2016-10-20", "close": 5.72, "volume": 853032.0}, {"date": "2016-10-21", "close": 5.67, "volume": 635108.0}, {"date": "2016-10-24", "close": 5.65, "volume": 368880.0}, {"date": "2016-10-25", "close": 5.7, "volume": 695632.0}, {"date": "2016-10-26", "close": 5.64, "volume": 519727.0}, {"date": "2016-10-27", "close": 5.67, "volume": 733805.0}, {"date": "2016-10-28", "close": 5.64, "volume": 318622.0}, {"date": "2016-10-31", "close": 5.63, "volume": 325931.0}, {"date": "2016-11-01", "close": 5.62, "volume": 345318.0}, {"date": "2016-11-02", "close": 5.46, "volume": 1074052.0}, {"date": "2016-11-03", "close": 5.57, "volume": 982234.0}, {"date": "2016-11-04", "close": 5.35, "volume": 1110339.0}, {"date": "2016-11-07", "close": 5.45, "volume": 659449.0}, {"date": "2016-11-08", "close": 5.55, "volume": 435744.0}, {"date": "2016-11-09", "close": 5.3, "volume": 703662.0}, {"date": "2016-11-10", "close": 5.54, "volume": 506989.0}, {"date": "2016-11-11", "close": 5.45, "volume": 511616.0}, {"date": "2016-11-14", "close": 5.47, "volume": 514274.0}, {"date": "2016-11-15", "close": 5.32, "volume": 602285.0}, {"date": "2016-11-16", "close": 5.18, "volume": 795473.0}, {"date": "2016-11-17", "close": 5.26, "volume": 791031.0}, {"date": "2016-11-18", "close": 5.37, "volume": 335072.0}, {"date": "2016-11-21", "close": 5.3, "volume": 267947.0}, {"date": "2016-11-22", "close": 5.89, "volume": 1014537.0}, {"date": "2016-11-23", "close": 5.82, "volume": 936374.0}, {"date": "2016-11-24", "close": 5.8, "volume": 6765138.0}, {"date": "2016-11-25", "close": 5.65, "volume": 1183074.0}, {"date": "2016-11-28", "close": 5.65, "volume": 1120888.0}, {"date": "2016-11-29", "close": 5.74, "volume": 987675.0}, {"date": "2016-11-30", "close": 5.85, "volume": 961011.0}, {"date": "2016-12-01", "close": 5.86, "volume": 555709.0}, {"date": "2016-12-02", "close": 5.69, "volume": 434313.0}, {"date": "2016-12-05", "close": 5.64, "volume": 468080.0}, {"date": "2016-12-06", "close": 5.52, "volume": 758561.0}, {"date": "2016-12-07", "close": 5.45, "volume": 565332.0}, {"date": "2016-12-08", "close": 5.45, "volume": 1062542.0}, {"date": "2016-12-09", "close": 5.41, "volume": 989063.0}, {"date": "2016-12-12", "close": 5.37, "volume": 808235.0}, {"date": "2016-12-13", "close": 5.39, "volume": 575180.0}, {"date": "2016-12-14", "close": 5.45, "volume": 1263863.0}, {"date": "2016-12-15", "close": 5.41, "volume": 756873.0}, {"date": "2016-12-16", "close": 5.46, "volume": 633750.0}, {"date": "2016-12-19", "close": 5.38, "volume": 650124.0}, {"date": "2016-12-20", "close": 5.42, "volume": 1322681.0}, {"date": "2016-12-21", "close": 5.44, "volume": 1142696.0}, {"date": "2016-12-22", "close": 5.5, "volume": 602443.0}, {"date": "2016-12-23", "close": 5.5, "volume": 221298.0}, {"date": "2016-12-28", "close": 5.66, "volume": 548312.0}, {"date": "2016-12-29", "close": 5.66, "volume": 188843.0}, {"date": "2016-12-30", "close": 5.65, "volume": 154547.0}, {"date": "2017-01-03", "close": 5.72, "volume": 459839.0}, {"date": "2017-01-04", "close": 5.67, "volume": 394972.0}, {"date": "2017-01-05", "close": 5.66, "volume": 484496.0}, {"date": "2017-01-06", "close": 5.64, "volume": 418137.0}, {"date": "2017-01-09", "close": 5.68, "volume": 450005.0}, {"date": "2017-01-10", "close": 5.6, "volume": 1046618.0}, {"date": "2017-01-11", "close": 5.58, "volume": 631629.0}, {"date": "2017-01-12", "close": 5.66, "volume": 690210.0}, {"date": "2017-01-13", "close": 5.55, "volume": 626965.0}, {"date": "2017-01-16", "close": 5.6, "volume": 1181967.0}, {"date": "2017-01-17", "close": 5.62, "volume": 817489.0}, {"date": "2017-01-18", "close": 5.59, "volume": 636711.0}, {"date": "2017-01-19", "close": 5.54, "volume": 498809.0}, {"date": "2017-01-20", "close": 5.59, "volume": 371754.0}, {"date": "2017-01-23", "close": 5.5, "volume": 694577.0}, {"date": "2017-01-24", "close": 5.5, "volume": 561993.0}, {"date": "2017-01-25", "close": 5.52, "volume": 471781.0}, {"date": "2017-01-27", "close": 5.16, "volume": 2289526.0}, {"date": "2017-01-30", "close": 5.2, "volume": 1794788.0}, {"date": "2017-01-31", "close": 5.15, "volume": 898815.0}, {"date": "2017-02-01", "close": 5.09, "volume": 623188.0}, {"date": "2017-02-02", "close": 5.04, "volume": 521379.0}, {"date": "2017-02-03", "close": 5.06, "volume": 665280.0}, {"date": "2017-02-06", "close": 4.98, "volume": 813173.0}, {"date": "2017-02-07", "close": 4.97, "volume": 640608.0}, {"date": "2017-02-08", "close": 5.04, "volume": 706928.0}, {"date": "2017-02-09", "close": 5.05, "volume": 604988.0}, {"date": "2017-02-10", "close": 5.17, "volume": 720201.0}, {"date": "2017-02-13", "close": 5.15, "volume": 858355.0}, {"date": "2017-02-14", "close": 5.21, "volume": 775445.0}, {"date": "2017-02-15", "close": 5.15, "volume": 780074.0}, {"date": "2017-02-16", "close": 5.13, "volume": 614620.0}, {"date": "2017-02-17", "close": 5.1, "volume": 494157.0}, {"date": "2017-02-20", "close": 5.09, "volume": 423578.0}, {"date": "2017-02-21", "close": 5.04, "volume": 670204.0}, {"date": "2017-02-22", "close": 5.01, "volume": 1696564.0}, {"date": "2017-02-23", "close": 5.03, "volume": 735065.0}, {"date": "2017-02-24", "close": 5.0, "volume": 767804.0}, {"date": "2017-02-27", "close": 5.05, "volume": 524715.0}, {"date": "2017-02-28", "close": 5.02, "volume": 732711.0}, {"date": "2017-03-01", "close": 5.0, "volume": 698697.0}, {"date": "2017-03-02", "close": 5.0, "volume": 889354.0}, {"date": "2017-03-03", "close": 5.0, "volume": 374211.0}, {"date": "2017-03-06", "close": 5.0, "volume": 630134.0}, {"date": "2017-03-07", "close": 5.04, "volume": 466666.0}, {"date": "2017-03-08", "close": 5.0, "volume": 482088.0}, {"date": "2017-03-09", "close": 5.05, "volume": 252505.0}, {"date": "2017-03-10", "close": 5.11, "volume": 1018407.0}, {"date": "2017-03-13", "close": 5.01, "volume": 582499.0}, {"date": "2017-03-14", "close": 5.0, "volume": 667489.0}, {"date": "2017-03-15", "close": 5.06, "volume": 860338.0}, {"date": "2017-03-16", "close": 4.97, "volume": 861206.0}, {"date": "2017-03-17", "close": 5.04, "volume": 791436.0}, {"date": "2017-03-20", "close": 5.02, "volume": 249949.0}, {"date": "2017-03-21", "close": 5.01, "volume": 258911.0}, {"date": "2017-03-22", "close": 4.91, "volume": 369123.0}, {"date": "2017-03-23", "close": 4.92, "volume": 385536.0}, {"date": "2017-03-24", "close": 5.02, "volume": 436292.0}, {"date": "2017-03-27", "close": 4.95, "volume": 556054.0}, {"date": "2017-03-28", "close": 5.04, "volume": 697297.0}, {"date": "2017-03-29", "close": 5.09, "volume": 993839.0}, {"date": "2017-03-30", "close": 5.14, "volume": 310876.0}, {"date": "2017-03-31", "close": 5.13, "volume": 374973.0}, {"date": "2017-04-03", "close": 5.18, "volume": 534348.0}, {"date": "2017-04-04", "close": 5.22, "volume": 766684.0}, {"date": "2017-04-05", "close": 5.17, "volume": 586262.0}, {"date": "2017-04-06", "close": 5.23, "volume": 891303.0}, {"date": "2017-04-07", "close": 5.21, "volume": 532709.0}, {"date": "2017-04-10", "close": 5.24, "volume": 990232.0}, {"date": "2017-04-11", "close": 5.27, "volume": 740588.0}, {"date": "2017-04-12", "close": 5.25, "volume": 683014.0}, {"date": "2017-04-13", "close": 5.32, "volume": 1328489.0}, {"date": "2017-04-18", "close": 5.24, "volume": 1569017.0}, {"date": "2017-04-19", "close": 5.29, "volume": 539766.0}, {"date": "2017-04-20", "close": 5.32, "volume": 828844.0}, {"date": "2017-04-21", "close": 5.34, "volume": 613905.0}, {"date": "2017-04-24", "close": 5.36, "volume": 503316.0}, {"date": "2017-04-26", "close": 5.39, "volume": 703645.0}, {"date": "2017-04-27", "close": 5.41, "volume": 589084.0}, {"date": "2017-04-28", "close": 5.46, "volume": 867494.0}, {"date": "2017-05-01", "close": 5.39, "volume": 901389.0}, {"date": "2017-05-02", "close": 5.39, "volume": 945555.0}, {"date": "2017-05-03", "close": 5.45, "volume": 790612.0}, {"date": "2017-05-04", "close": 5.53, "volume": 701470.0}, {"date": "2017-05-05", "close": 5.43, "volume": 612885.0}, {"date": "2017-05-08", "close": 5.59, "volume": 553378.0}, {"date": "2017-05-09", "close": 5.67, "volume": 669601.0}, {"date": "2017-05-10", "close": 5.75, "volume": 624180.0}, {"date": "2017-05-11", "close": 5.73, "volume": 847268.0}, {"date": "2017-05-12", "close": 5.59, "volume": 302275.0}, {"date": "2017-05-15", "close": 5.56, "volume": 349810.0}, {"date": "2017-05-16", "close": 5.57, "volume": 640673.0}, {"date": "2017-05-17", "close": 5.5, "volume": 406223.0}, {"date": "2017-05-18", "close": 5.46, "volume": 883903.0}, {"date": "2017-05-19", "close": 5.45, "volume": 380174.0}, {"date": "2017-05-22", "close": 5.53, "volume": 338039.0}, {"date": "2017-05-23", "close": 5.78, "volume": 1540715.0}, {"date": "2017-05-24", "close": 5.79, "volume": 789893.0}, {"date": "2017-05-25", "close": 5.78, "volume": 951616.0}, {"date": "2017-05-26", "close": 5.72, "volume": 569451.0}, {"date": "2017-05-29", "close": 5.65, "volume": 827323.0}, {"date": "2017-05-30", "close": 5.63, "volume": 930763.0}, {"date": "2017-05-31", "close": 5.63, "volume": 1107511.0}, {"date": "2017-06-01", "close": 5.64, "volume": 613580.0}, {"date": "2017-06-02", "close": 5.71, "volume": 648063.0}, {"date": "2017-06-05", "close": 5.8, "volume": 1184875.0}, {"date": "2017-06-06", "close": 5.73, "volume": 1408630.0}, {"date": "2017-06-07", "close": 5.71, "volume": 803039.0}, {"date": "2017-06-08", "close": 5.59, "volume": 762709.0}, {"date": "2017-06-09", "close": 5.56, "volume": 732710.0}, {"date": "2017-06-13", "close": 5.56, "volume": 878826.0}, {"date": "2017-06-14", "close": 5.78, "volume": 1066054.0}, {"date": "2017-06-15", "close": 5.84, "volume": 1974097.0}, {"date": "2017-06-16", "close": 5.85, "volume": 1476247.0}, {"date": "2017-06-19", "close": 5.84, "volume": 371732.0}, {"date": "2017-06-20", "close": 5.82, "volume": 935221.0}, {"date": "2017-06-21", "close": 5.77, "volume": 762607.0}, {"date": "2017-06-22", "close": 5.8, "volume": 578449.0}, {"date": "2017-06-23", "close": 5.86, "volume": 419888.0}, {"date": "2017-06-26", "close": 5.82, "volume": 789299.0}, {"date": "2017-06-27", "close": 5.81, "volume": 584581.0}, {"date": "2017-06-28", "close": 5.87, "volume": 601491.0}, {"date": "2017-06-29", "close": 5.82, "volume": 586075.0}, {"date": "2017-06-30", "close": 5.76, "volume": 613056.0}, {"date": "2017-07-03", "close": 5.66, "volume": 823025.0}, {"date": "2017-07-04", "close": 5.69, "volume": 1029383.0}, {"date": "2017-07-05", "close": 5.6, "volume": 1052143.0}, {"date": "2017-07-06", "close": 5.69, "volume": 965405.0}, {"date": "2017-07-07", "close": 5.58, "volume": 698149.0}, {"date": "2017-07-10", "close": 5.62, "volume": 683049.0}, {"date": "2017-07-11", "close": 5.59, "volume": 443178.0}, {"date": "2017-07-12", "close": 5.5, "volume": 464826.0}, {"date": "2017-07-13", "close": 5.61, "volume": 293054.0}, {"date": "2017-07-14", "close": 5.62, "volume": 288365.0}, {"date": "2017-07-17", "close": 5.62, "volume": 351757.0}, {"date": "2017-07-18", "close": 5.53, "volume": 358053.0}, {"date": "2017-07-19", "close": 5.57, "volume": 635771.0}, {"date": "2017-07-20", "close": 5.57, "volume": 404151.0}, {"date": "2017-07-21", "close": 5.58, "volume": 399283.0}, {"date": "2017-07-24", "close": 5.55, "volume": 838845.0}, {"date": "2017-07-25", "close": 5.65, "volume": 1010141.0}, {"date": "2017-07-26", "close": 5.61, "volume": 274357.0}, {"date": "2017-07-27", "close": 5.57, "volume": 341529.0}, {"date": "2017-07-28", "close": 5.42, "volume": 520174.0}, {"date": "2017-07-31", "close": 5.37, "volume": 537818.0}, {"date": "2017-08-01", "close": 5.27, "volume": 549596.0}, {"date": "2017-08-02", "close": 5.26, "volume": 642333.0}, {"date": "2017-08-03", "close": 5.24, "volume": 339193.0}, {"date": "2017-08-04", "close": 5.17, "volume": 498843.0}, {"date": "2017-08-07", "close": 5.23, "volume": 369948.0}, {"date": "2017-08-08", "close": 5.25, "volume": 439249.0}, {"date": "2017-08-09", "close": 5.16, "volume": 904964.0}, {"date": "2017-08-10", "close": 5.2, "volume": 1145642.0}, {"date": "2017-08-11", "close": 5.15, "volume": 576445.0}, {"date": "2017-08-14", "close": 5.21, "volume": 498795.0}, {"date": "2017-08-15", "close": 5.2, "volume": 393532.0}, {"date": "2017-08-16", "close": 5.13, "volume": 816589.0}, {"date": "2017-08-17", "close": 5.14, "volume": 696900.0}, {"date": "2017-08-18", "close": 5.18, "volume": 555445.0}, {"date": "2017-08-21", "close": 5.16, "volume": 394627.0}, {"date": "2017-08-22", "close": 5.08, "volume": 581882.0}, {"date": "2017-08-23", "close": 4.86, "volume": 1361737.0}, {"date": "2017-08-24", "close": 4.87, "volume": 1008087.0}, {"date": "2017-08-25", "close": 4.93, "volume": 813743.0}, {"date": "2017-08-28", "close": 4.95, "volume": 836436.0}, {"date": "2017-08-29", "close": 4.9, "volume": 530779.0}, {"date": "2017-08-30", "close": 4.97, "volume": 478598.0}, {"date": "2017-08-31", "close": 4.99, "volume": 771212.0}, {"date": "2017-09-01", "close": 5.03, "volume": 507547.0}, {"date": "2017-09-04", "close": 5.06, "volume": 546623.0}, {"date": "2017-09-05", "close": 5.01, "volume": 658727.0}, {"date": "2017-09-06", "close": 5.02, "volume": 689477.0}, {"date": "2017-09-07", "close": 5.03, "volume": 588818.0}, {"date": "2017-09-08", "close": 5.05, "volume": 432214.0}, {"date": "2017-09-11", "close": 5.12, "volume": 478692.0}, {"date": "2017-09-12", "close": 5.2, "volume": 751583.0}, {"date": "2017-09-13", "close": 5.11, "volume": 405290.0}, {"date": "2017-09-14", "close": 5.13, "volume": 535051.0}, {"date": "2017-09-15", "close": 5.11, "volume": 889230.0}, {"date": "2017-09-18", "close": 5.12, "volume": 255249.0}, {"date": "2017-09-19", "close": 5.05, "volume": 1031826.0}, {"date": "2017-09-20", "close": 5.02, "volume": 2257043.0}, {"date": "2017-09-21", "close": 5.05, "volume": 1214313.0}, {"date": "2017-09-22", "close": 5.03, "volume": 535622.0}, {"date": "2017-09-25", "close": 5.06, "volume": 255615.0}, {"date": "2017-09-26", "close": 5.03, "volume": 326686.0}, {"date": "2017-09-27", "close": 4.95, "volume": 632895.0}, {"date": "2017-09-28", "close": 5.03, "volume": 465949.0}, {"date": "2017-09-29", "close": 5.02, "volume": 964872.0}, {"date": "2017-10-02", "close": 5.07, "volume": 617616.0}, {"date": "2017-10-03", "close": 4.55, "volume": 2728526.0}, {"date": "2017-10-04", "close": 4.55, "volume": 1831653.0}, {"date": "2017-10-05", "close": 4.73, "volume": 1576443.0}, {"date": "2017-10-06", "close": 4.72, "volume": 803382.0}, {"date": "2017-10-09", "close": 4.79, "volume": 627749.0}, {"date": "2017-10-10", "close": 4.8, "volume": 586274.0}, {"date": "2017-10-11", "close": 4.94, "volume": 402163.0}, {"date": "2017-10-12", "close": 4.94, "volume": 621133.0}, {"date": "2017-10-13", "close": 4.96, "volume": 599338.0}, {"date": "2017-10-16", "close": 4.91, "volume": 559468.0}, {"date": "2017-10-17", "close": 4.93, "volume": 802035.0}, {"date": "2017-10-18", "close": 4.98, "volume": 454844.0}, {"date": "2017-10-19", "close": 5.03, "volume": 2338994.0}, {"date": "2017-10-20", "close": 5.04, "volume": 686775.0}, {"date": "2017-10-23", "close": 4.97, "volume": 547032.0}, {"date": "2017-10-24", "close": 4.93, "volume": 671506.0}, {"date": "2017-10-25", "close": 4.92, "volume": 769192.0}, {"date": "2017-10-26", "close": 4.93, "volume": 685069.0}, {"date": "2017-10-27", "close": 4.91, "volume": 733871.0}, {"date": "2017-10-30", "close": 4.94, "volume": 481314.0}, {"date": "2017-10-31", "close": 5.04, "volume": 550114.0}, {"date": "2017-11-01", "close": 5.1, "volume": 1430102.0}, {"date": "2017-11-02", "close": 5.21, "volume": 1158362.0}, {"date": "2017-11-03", "close": 5.17, "volume": 616790.0}, {"date": "2017-11-06", "close": 5.19, "volume": 648865.0}, {"date": "2017-11-07", "close": 5.25, "volume": 582228.0}, {"date": "2017-11-08", "close": 5.16, "volume": 809001.0}, {"date": "2017-11-09", "close": 5.35, "volume": 617314.0}, {"date": "2017-11-10", "close": 5.33, "volume": 382916.0}, {"date": "2017-11-13", "close": 5.33, "volume": 564271.0}, {"date": "2017-11-14", "close": 5.28, "volume": 460136.0}, {"date": "2017-11-15", "close": 5.25, "volume": 678142.0}, {"date": "2017-11-16", "close": 5.29, "volume": 496083.0}, {"date": "2017-11-17", "close": 5.35, "volume": 403708.0}, {"date": "2017-11-20", "close": 5.25, "volume": 530986.0}, {"date": "2017-11-21", "close": 5.27, "volume": 745303.0}, {"date": "2017-11-22", "close": 5.21, "volume": 1287741.0}, {"date": "2017-11-23", "close": 5.17, "volume": 1531623.0}, {"date": "2017-11-24", "close": 5.18, "volume": 1061249.0}, {"date": "2017-11-27", "close": 5.22, "volume": 829143.0}, {"date": "2017-11-28", "close": 5.14, "volume": 772919.0}, {"date": "2017-11-29", "close": 5.07, "volume": 914967.0}, {"date": "2017-11-30", "close": 5.02, "volume": 1931154.0}, {"date": "2017-12-01", "close": 5.11, "volume": 776206.0}, {"date": "2017-12-04", "close": 5.1, "volume": 662042.0}, {"date": "2017-12-05", "close": 5.05, "volume": 1442604.0}, {"date": "2017-12-06", "close": 5.01, "volume": 921012.0}, {"date": "2017-12-07", "close": 5.08, "volume": 981600.0}, {"date": "2017-12-08", "close": 5.05, "volume": 666252.0}, {"date": "2017-12-11", "close": 5.02, "volume": 1048939.0}, {"date": "2017-12-12", "close": 5.06, "volume": 1272692.0}, {"date": "2017-12-13", "close": 5.0, "volume": 945434.0}, {"date": "2017-12-14", "close": 5.03, "volume": 580153.0}, {"date": "2017-12-15", "close": 5.06, "volume": 642310.0}, {"date": "2017-12-18", "close": 5.13, "volume": 874449.0}, {"date": "2017-12-19", "close": 5.08, "volume": 783949.0}, {"date": "2017-12-20", "close": 5.1, "volume": 523750.0}, {"date": "2017-12-21", "close": 5.07, "volume": 822760.0}, {"date": "2017-12-22", "close": 5.08, "volume": 302853.0}, {"date": "2017-12-27", "close": 5.0, "volume": 431304.0}, {"date": "2017-12-28", "close": 5.04, "volume": 685560.0}, {"date": "2017-12-29", "close": 4.96, "volume": 676410.0}, {"date": "2018-01-02", "close": 4.92, "volume": 475542.0}, {"date": "2018-01-03", "close": 4.89, "volume": 530347.0}, {"date": "2018-01-04", "close": 4.96, "volume": 773476.0}, {"date": "2018-01-05", "close": 4.96, "volume": 417798.0}, {"date": "2018-01-08", "close": 4.94, "volume": 701999.0}, {"date": "2018-01-09", "close": 4.94, "volume": 657590.0}, {"date": "2018-01-10", "close": 4.94, "volume": 786972.0}, {"date": "2018-01-11", "close": 4.91, "volume": 900530.0}, {"date": "2018-01-12", "close": 4.92, "volume": 505933.0}, {"date": "2018-01-15", "close": 4.91, "volume": 657961.0}, {"date": "2018-01-16", "close": 4.88, "volume": 646339.0}, {"date": "2018-01-17", "close": 4.85, "volume": 700106.0}, {"date": "2018-01-18", "close": 4.86, "volume": 857404.0}, {"date": "2018-01-19", "close": 4.86, "volume": 898747.0}, {"date": "2018-01-22", "close": 4.84, "volume": 1357512.0}, {"date": "2018-01-23", "close": 4.86, "volume": 569256.0}, {"date": "2018-01-24", "close": 4.85, "volume": 997811.0}, {"date": "2018-01-25", "close": 4.98, "volume": 702785.0}, {"date": "2018-01-29", "close": 5.0, "volume": 909421.0}, {"date": "2018-01-30", "close": 4.89, "volume": 934544.0}, {"date": "2018-01-31", "close": 4.92, "volume": 631856.0}, {"date": "2018-02-01", "close": 4.93, "volume": 479422.0}, {"date": "2018-02-02", "close": 4.9, "volume": 585840.0}, {"date": "2018-02-05", "close": 4.84, "volume": 497515.0}, {"date": "2018-02-06", "close": 4.67, "volume": 1446266.0}, {"date": "2018-02-07", "close": 4.69, "volume": 803293.0}, {"date": "2018-02-08", "close": 4.78, "volume": 709325.0}, {"date": "2018-02-09", "close": 4.74, "volume": 1011663.0}, {"date": "2018-02-12", "close": 4.76, "volume": 864680.0}, {"date": "2018-02-13", "close": 4.8, "volume": 1407961.0}, {"date": "2018-02-14", "close": 4.83, "volume": 733137.0}, {"date": "2018-02-15", "close": 4.8, "volume": 2785758.0}, {"date": "2018-02-16", "close": 4.83, "volume": 1260155.0}, {"date": "2018-02-19", "close": 4.86, "volume": 655288.0}, {"date": "2018-02-20", "close": 4.89, "volume": 799720.0}, {"date": "2018-02-21", "close": 4.9, "volume": 503834.0}, {"date": "2018-02-22", "close": 4.9, "volume": 612353.0}, {"date": "2018-02-23", "close": 4.9, "volume": 668784.0}, {"date": "2018-02-26", "close": 4.93, "volume": 490934.0}, {"date": "2018-02-27", "close": 4.9, "volume": 989424.0}, {"date": "2018-02-28", "close": 4.8, "volume": 1164432.0}, {"date": "2018-03-01", "close": 4.87, "volume": 343768.0}, {"date": "2018-03-02", "close": 4.76, "volume": 400501.0}, {"date": "2018-03-05", "close": 4.85, "volume": 617279.0}, {"date": "2018-03-06", "close": 5.0, "volume": 1003636.0}, {"date": "2018-03-07", "close": 5.03, "volume": 797771.0}, {"date": "2018-03-08", "close": 5.19, "volume": 726369.0}, {"date": "2018-03-09", "close": 5.2, "volume": 767472.0}, {"date": "2018-03-12", "close": 5.25, "volume": 557371.0}, {"date": "2018-03-13", "close": 5.24, "volume": 442659.0}, {"date": "2018-03-14", "close": 5.26, "volume": 822606.0}, {"date": "2018-03-15", "close": 5.25, "volume": 668638.0}, {"date": "2018-03-16", "close": 5.24, "volume": 590400.0}, {"date": "2018-03-19", "close": 5.19, "volume": 536819.0}, {"date": "2018-03-20", "close": 5.28, "volume": 502446.0}, {"date": "2018-03-21", "close": 5.24, "volume": 379132.0}, {"date": "2018-03-22", "close": 5.25, "volume": 622465.0}, {"date": "2018-03-23", "close": 5.2, "volume": 542496.0}, {"date": "2018-03-26", "close": 5.18, "volume": 614479.0}, {"date": "2018-03-27", "close": 5.22, "volume": 543494.0}, {"date": "2018-03-28", "close": 5.19, "volume": 639423.0}, {"date": "2018-03-29", "close": 5.19, "volume": 588739.0}, {"date": "2018-04-03", "close": 5.1, "volume": 434150.0}, {"date": "2018-04-04", "close": 5.08, "volume": 1239741.0}, {"date": "2018-04-05", "close": 5.14, "volume": 694238.0}, {"date": "2018-04-06", "close": 5.11, "volume": 343349.0}, {"date": "2018-04-09", "close": 5.15, "volume": 501890.0}, {"date": "2018-04-10", "close": 5.17, "volume": 419553.0}, {"date": "2018-04-11", "close": 5.09, "volume": 506500.0}, {"date": "2018-04-12", "close": 5.12, "volume": 587020.0}, {"date": "2018-04-13", "close": 5.1, "volume": 708195.0}, {"date": "2018-04-16", "close": 5.1, "volume": 578652.0}, {"date": "2018-04-17", "close": 5.07, "volume": 639767.0}, {"date": "2018-04-18", "close": 5.1, "volume": 1120697.0}, {"date": "2018-04-19", "close": 5.11, "volume": 928255.0}, {"date": "2018-04-20", "close": 5.04, "volume": 1053209.0}, {"date": "2018-04-23", "close": 4.97, "volume": 924167.0}, {"date": "2018-04-24", "close": 4.88, "volume": 1594259.0}, {"date": "2018-04-26", "close": 4.85, "volume": 1275403.0}, {"date": "2018-04-27", "close": 4.9, "volume": 591742.0}, {"date": "2018-04-30", "close": 4.96, "volume": 587363.0}, {"date": "2018-05-01", "close": 5.06, "volume": 636030.0}, {"date": "2018-05-02", "close": 5.08, "volume": 843480.0}, {"date": "2018-05-03", "close": 5.14, "volume": 688369.0}, {"date": "2018-05-04", "close": 5.14, "volume": 813543.0}, {"date": "2018-05-07", "close": 5.14, "volume": 1080168.0}, {"date": "2018-05-08", "close": 5.12, "volume": 1019717.0}, {"date": "2018-05-09", "close": 5.1, "volume": 1170197.0}, {"date": "2018-05-10", "close": 4.94, "volume": 1477914.0}, {"date": "2018-05-11", "close": 4.99, "volume": 526882.0}, {"date": "2018-05-14", "close": 4.97, "volume": 604577.0}, {"date": "2018-05-15", "close": 5.0, "volume": 1063775.0}, {"date": "2018-05-16", "close": 4.99, "volume": 841752.0}, {"date": "2018-05-17", "close": 5.0, "volume": 458663.0}, {"date": "2018-05-18", "close": 4.92, "volume": 545057.0}, {"date": "2018-05-21", "close": 4.95, "volume": 787402.0}, {"date": "2018-05-22", "close": 4.65, "volume": 5217815.0}, {"date": "2018-05-23", "close": 4.56, "volume": 3452593.0}, {"date": "2018-05-24", "close": 4.29, "volume": 3941120.0}, {"date": "2018-05-25", "close": 4.42, "volume": 4193078.0}, {"date": "2018-05-28", "close": 4.46, "volume": 3122141.0}, {"date": "2018-05-29", "close": 4.33, "volume": 2228051.0}, {"date": "2018-05-30", "close": 4.34, "volume": 1986960.0}, {"date": "2018-05-31", "close": 4.3, "volume": 2523802.0}, {"date": "2018-06-01", "close": 4.34, "volume": 1480215.0}, {"date": "2018-06-04", "close": 4.3, "volume": 1137453.0}, {"date": "2018-06-05", "close": 4.33, "volume": 1897449.0}, {"date": "2018-06-06", "close": 4.33, "volume": 1882204.0}, {"date": "2018-06-07", "close": 4.28, "volume": 1040458.0}, {"date": "2018-06-08", "close": 4.25, "volume": 1053131.0}, {"date": "2018-06-12", "close": 4.39, "volume": 1900815.0}, {"date": "2018-06-13", "close": 4.3, "volume": 1667117.0}, {"date": "2018-06-14", "close": 4.28, "volume": 1906968.0}, {"date": "2018-06-15", "close": 4.37, "volume": 5525632.0}, {"date": "2018-06-18", "close": 4.25, "volume": 1833773.0}, {"date": "2018-06-19", "close": 4.22, "volume": 2223631.0}, {"date": "2018-06-20", "close": 4.21, "volume": 2031692.0}, {"date": "2018-06-21", "close": 4.33, "volume": 2086247.0}, {"date": "2018-06-22", "close": 4.29, "volume": 826959.0}, {"date": "2018-06-25", "close": 4.21, "volume": 1699012.0}, {"date": "2018-06-26", "close": 4.26, "volume": 1370598.0}, {"date": "2018-06-27", "close": 4.27, "volume": 1210524.0}, {"date": "2018-06-28", "close": 4.26, "volume": 926078.0}, {"date": "2018-06-29", "close": 4.25, "volume": 1092602.0}, {"date": "2018-07-02", "close": 4.2, "volume": 1093565.0}, {"date": "2018-07-03", "close": 4.24, "volume": 728731.0}, {"date": "2018-07-04", "close": 4.15, "volume": 1225463.0}, {"date": "2018-07-05", "close": 4.12, "volume": 1732588.0}, {"date": "2018-07-06", "close": 4.21, "volume": 923362.0}, {"date": "2018-07-09", "close": 4.25, "volume": 1147892.0}, {"date": "2018-07-10", "close": 4.29, "volume": 1117005.0}, {"date": "2018-07-11", "close": 4.25, "volume": 1128175.0}, {"date": "2018-07-12", "close": 4.4, "volume": 1481499.0}, {"date": "2018-07-13", "close": 4.36, "volume": 973891.0}, {"date": "2018-07-16", "close": 4.38, "volume": 910891.0}, {"date": "2018-07-17", "close": 4.74, "volume": 4162616.0}, {"date": "2018-07-18", "close": 5.04, "volume": 4677418.0}, {"date": "2018-07-19", "close": 5.01, "volume": 1852764.0}, {"date": "2018-07-20", "close": 5.05, "volume": 1474298.0}, {"date": "2018-07-23", "close": 4.99, "volume": 1006665.0}, {"date": "2018-07-24", "close": 4.94, "volume": 915828.0}, {"date": "2018-07-25", "close": 4.97, "volume": 1504757.0}, {"date": "2018-07-26", "close": 4.97, "volume": 772523.0}, {"date": "2018-07-27", "close": 5.02, "volume": 484294.0}, {"date": "2018-07-30", "close": 4.98, "volume": 665102.0}, {"date": "2018-07-31", "close": 4.94, "volume": 869707.0}, {"date": "2018-08-01", "close": 4.91, "volume": 731330.0}, {"date": "2018-08-02", "close": 4.9, "volume": 615925.0}, {"date": "2018-08-03", "close": 4.98, "volume": 791558.0}, {"date": "2018-08-06", "close": 4.96, "volume": 594256.0}, {"date": "2018-08-07", "close": 4.92, "volume": 639790.0}, {"date": "2018-08-08", "close": 4.85, "volume": 2035131.0}, {"date": "2018-08-09", "close": 4.9, "volume": 753458.0}, {"date": "2018-08-10", "close": 4.92, "volume": 667332.0}, {"date": "2018-08-13", "close": 4.88, "volume": 668820.0}, {"date": "2018-08-14", "close": 4.97, "volume": 929285.0}, {"date": "2018-08-15", "close": 5.01, "volume": 831846.0}, {"date": "2018-08-16", "close": 5.28, "volume": 1686197.0}, {"date": "2018-08-17", "close": 5.2, "volume": 557075.0}, {"date": "2018-08-20", "close": 5.23, "volume": 812076.0}, {"date": "2018-08-21", "close": 5.22, "volume": 424109.0}, {"date": "2018-08-22", "close": 5.43, "volume": 1566800.0}, {"date": "2018-08-23", "close": 5.68, "volume": 2497430.0}, {"date": "2018-08-24", "close": 5.54, "volume": 1249149.0}, {"date": "2018-08-27", "close": 5.53, "volume": 794287.0}, {"date": "2018-08-28", "close": 5.69, "volume": 1113836.0}, {"date": "2018-08-29", "close": 5.57, "volume": 758267.0}, {"date": "2018-08-30", "close": 5.59, "volume": 554627.0}, {"date": "2018-08-31", "close": 5.53, "volume": 922339.0}, {"date": "2018-09-03", "close": 5.55, "volume": 738183.0}, {"date": "2018-09-04", "close": 5.74, "volume": 1075548.0}, {"date": "2018-09-05", "close": 5.68, "volume": 1069738.0}, {"date": "2018-09-06", "close": 5.58, "volume": 717740.0}, {"date": "2018-09-07", "close": 5.53, "volume": 865440.0}, {"date": "2018-09-10", "close": 5.55, "volume": 1372961.0}, {"date": "2018-09-11", "close": 5.58, "volume": 1026044.0}, {"date": "2018-09-12", "close": 5.64, "volume": 881664.0}, {"date": "2018-09-13", "close": 5.6, "volume": 521623.0}, {"date": "2018-09-14", "close": 5.59, "volume": 411994.0}, {"date": "2018-09-17", "close": 5.66, "volume": 502545.0}, {"date": "2018-09-18", "close": 5.51, "volume": 652444.0}, {"date": "2018-09-19", "close": 5.57, "volume": 828204.0}, {"date": "2018-09-20", "close": 5.35, "volume": 1337158.0}, {"date": "2018-09-21", "close": 5.35, "volume": 2376800.0}, {"date": "2018-09-24", "close": 5.39, "volume": 897521.0}, {"date": "2018-09-25", "close": 5.41, "volume": 656538.0}, {"date": "2018-09-26", "close": 5.49, "volume": 546707.0}, {"date": "2018-09-27", "close": 5.56, "volume": 411575.0}, {"date": "2018-09-28", "close": 5.58, "volume": 947166.0}, {"date": "2018-10-01", "close": 5.54, "volume": 293849.0}, {"date": "2018-10-02", "close": 5.51, "volume": 1096580.0}, {"date": "2018-10-03", "close": 5.46, "volume": 518041.0}, {"date": "2018-10-04", "close": 5.58, "volume": 581235.0}, {"date": "2018-10-05", "close": 5.42, "volume": 595115.0}, {"date": "2018-10-08", "close": 5.5, "volume": 764446.0}, {"date": "2018-10-09", "close": 5.27, "volume": 741650.0}, {"date": "2018-10-10", "close": 5.35, "volume": 723041.0}, {"date": "2018-10-11", "close": 5.17, "volume": 1084730.0}, {"date": "2018-10-12", "close": 5.17, "volume": 654282.0}, {"date": "2018-10-15", "close": 5.2, "volume": 593227.0}, {"date": "2018-10-16", "close": 5.23, "volume": 457886.0}, {"date": "2018-10-17", "close": 5.37, "volume": 1275610.0}, {"date": "2018-10-18", "close": 5.4, "volume": 592825.0}, {"date": "2018-10-19", "close": 5.43, "volume": 950956.0}, {"date": "2018-10-22", "close": 5.4, "volume": 1663522.0}, {"date": "2018-10-23", "close": 5.37, "volume": 865921.0}, {"date": "2018-10-24", "close": 5.35, "volume": 1089725.0}, {"date": "2018-10-25", "close": 5.24, "volume": 1242694.0}, {"date": "2018-10-26", "close": 5.15, "volume": 1262193.0}, {"date": "2018-10-29", "close": 5.28, "volume": 947227.0}, {"date": "2018-10-30", "close": 5.29, "volume": 829390.0}, {"date": "2018-10-31", "close": 5.44, "volume": 887652.0}, {"date": "2018-11-01", "close": 5.42, "volume": 676463.0}, {"date": "2018-11-02", "close": 5.49, "volume": 691942.0}, {"date": "2018-11-05", "close": 5.48, "volume": 1063331.0}, {"date": "2018-11-06", "close": 5.5, "volume": 544484.0}, {"date": "2018-11-07", "close": 5.67, "volume": 765792.0}, {"date": "2018-11-08", "close": 5.73, "volume": 833310.0}, {"date": "2018-11-09", "close": 5.74, "volume": 622054.0}, {"date": "2018-11-12", "close": 5.83, "volume": 1122428.0}, {"date": "2018-11-13", "close": 5.85, "volume": 1283006.0}, {"date": "2018-11-14", "close": 5.88, "volume": 1195353.0}, {"date": "2018-11-15", "close": 5.77, "volume": 804884.0}, {"date": "2018-11-16", "close": 5.74, "volume": 741079.0}, {"date": "2018-11-19", "close": 5.74, "volume": 1248856.0}, {"date": "2018-11-20", "close": 5.63, "volume": 2718487.0}, {"date": "2018-11-21", "close": 5.67, "volume": 2037525.0}, {"date": "2018-11-22", "close": 5.9, "volume": 9941847.0}, {"date": "2018-11-23", "close": 5.48, "volume": 3503995.0}, {"date": "2018-11-26", "close": 5.61, "volume": 1852560.0}, {"date": "2018-11-27", "close": 5.99, "volume": 2785062.0}, {"date": "2018-11-28", "close": 6.15, "volume": 2578848.0}, {"date": "2018-11-29", "close": 6.19, "volume": 2944279.0}, {"date": "2018-11-30", "close": 6.23, "volume": 2205246.0}, {"date": "2018-12-03", "close": 6.45, "volume": 1765408.0}, {"date": "2018-12-04", "close": 6.34, "volume": 1515782.0}, {"date": "2018-12-05", "close": 6.35, "volume": 1796903.0}, {"date": "2018-12-06", "close": 6.35, "volume": 1488803.0}, {"date": "2018-12-07", "close": 6.36, "volume": 1020236.0}, {"date": "2018-12-10", "close": 6.27, "volume": 2530662.0}, {"date": "2018-12-11", "close": 6.3, "volume": 1379622.0}, {"date": "2018-12-12", "close": 6.39, "volume": 1799018.0}, {"date": "2018-12-13", "close": 6.32, "volume": 1121626.0}, {"date": "2018-12-14", "close": 6.16, "volume": 1303353.0}, {"date": "2018-12-17", "close": 6.32, "volume": 949183.0}, {"date": "2018-12-18", "close": 6.31, "volume": 1115126.0}, {"date": "2018-12-19", "close": 6.24, "volume": 922794.0}, {"date": "2018-12-20", "close": 6.13, "volume": 1486151.0}, {"date": "2018-12-21", "close": 5.93, "volume": 1186301.0}, {"date": "2018-12-24", "close": 5.93, "volume": 984291.0}, {"date": "2018-12-27", "close": 6.02, "volume": 756656.0}, {"date": "2018-12-28", "close": 6.02, "volume": 602933.0}, {"date": "2018-12-31", "close": 6.16, "volume": 996300.0}, {"date": "2019-01-02", "close": 6.05, "volume": 597940.0}, {"date": "2019-01-03", "close": 6.05, "volume": 598087.0}, {"date": "2019-01-04", "close": 5.99, "volume": 561614.0}, {"date": "2019-01-07", "close": 6.04, "volume": 370500.0}, {"date": "2019-01-08", "close": 6.12, "volume": 427955.0}, {"date": "2019-01-09", "close": 6.42, "volume": 1844703.0}, {"date": "2019-01-10", "close": 6.47, "volume": 1279347.0}, {"date": "2019-01-11", "close": 6.43, "volume": 969917.0}, {"date": "2019-01-14", "close": 6.45, "volume": 535913.0}, {"date": "2019-01-15", "close": 6.48, "volume": 648017.0}, {"date": "2019-01-16", "close": 6.63, "volume": 1161674.0}, {"date": "2019-01-17", "close": 6.6, "volume": 779390.0}, {"date": "2019-01-18", "close": 6.65, "volume": 878610.0}, {"date": "2019-01-21", "close": 6.7, "volume": 1350534.0}, {"date": "2019-01-22", "close": 6.74, "volume": 3131794.0}, {"date": "2019-01-23", "close": 6.8, "volume": 865168.0}, {"date": "2019-01-24", "close": 6.8, "volume": 967542.0}, {"date": "2019-01-25", "close": 6.86, "volume": 925404.0}, {"date": "2019-01-29", "close": 6.85, "volume": 1075555.0}, {"date": "2019-01-30", "close": 6.85, "volume": 1185406.0}, {"date": "2019-01-31", "close": 6.97, "volume": 1537512.0}, {"date": "2019-02-01", "close": 6.99, "volume": 773243.0}, {"date": "2019-02-04", "close": 7.05, "volume": 849395.0}, {"date": "2019-02-05", "close": 7.03, "volume": 1315937.0}, {"date": "2019-02-06", "close": 7.2, "volume": 1968924.0}, {"date": "2019-02-07", "close": 7.18, "volume": 1551644.0}, {"date": "2019-02-08", "close": 7.23, "volume": 1006871.0}, {"date": "2019-02-11", "close": 7.28, "volume": 798090.0}, {"date": "2019-02-12", "close": 7.3, "volume": 948989.0}, {"date": "2019-02-13", "close": 7.38, "volume": 1197235.0}, {"date": "2019-02-14", "close": 7.41, "volume": 769230.0}, {"date": "2019-02-15", "close": 7.33, "volume": 707818.0}, {"date": "2019-02-18", "close": 7.38, "volume": 550604.0}, {"date": "2019-02-19", "close": 7.47, "volume": 691784.0}, {"date": "2019-02-20", "close": 7.44, "volume": 663093.0}, {"date": "2019-02-21", "close": 7.55, "volume": 729731.0}, {"date": "2019-02-22", "close": 7.34, "volume": 775528.0}, {"date": "2019-02-25", "close": 7.5, "volume": 1156844.0}, {"date": "2019-02-26", "close": 7.41, "volume": 883558.0}, {"date": "2019-02-27", "close": 7.4, "volume": 783340.0}, {"date": "2019-02-28", "close": 7.38, "volume": 864986.0}, {"date": "2019-03-01", "close": 7.4, "volume": 1070663.0}, {"date": "2019-03-04", "close": 7.58, "volume": 1027960.0}, {"date": "2019-03-05", "close": 7.55, "volume": 1223092.0}, {"date": "2019-03-06", "close": 7.7, "volume": 1047966.0}, {"date": "2019-03-07", "close": 7.67, "volume": 1928316.0}, {"date": "2019-03-08", "close": 7.79, "volume": 773213.0}, {"date": "2019-03-11", "close": 7.68, "volume": 572014.0}, {"date": "2019-03-12", "close": 7.72, "volume": 967649.0}, {"date": "2019-03-13", "close": 7.77, "volume": 587568.0}, {"date": "2019-03-14", "close": 7.83, "volume": 532638.0}, {"date": "2019-03-15", "close": 7.8, "volume": 661214.0}, {"date": "2019-03-18", "close": 8.0, "volume": 1379417.0}, {"date": "2019-03-19", "close": 8.03, "volume": 1306891.0}, {"date": "2019-03-20", "close": 8.16, "volume": 1442498.0}, {"date": "2019-03-21", "close": 8.1, "volume": 1561311.0}, {"date": "2019-03-22", "close": 8.01, "volume": 596279.0}, {"date": "2019-03-25", "close": 7.85, "volume": 946087.0}, {"date": "2019-03-26", "close": 7.87, "volume": 1269664.0}, {"date": "2019-03-27", "close": 7.96, "volume": 1029194.0}, {"date": "2019-03-28", "close": 7.93, "volume": 758931.0}, {"date": "2019-03-29", "close": 8.0, "volume": 1410790.0}, {"date": "2019-04-01", "close": 8.05, "volume": 1666885.0}, {"date": "2019-04-02", "close": 8.24, "volume": 1441963.0}, {"date": "2019-04-03", "close": 8.35, "volume": 1036407.0}, {"date": "2019-04-04", "close": 8.27, "volume": 766146.0}, {"date": "2019-04-05", "close": 8.14, "volume": 555136.0}, {"date": "2019-04-08", "close": 8.11, "volume": 801742.0}, {"date": "2019-04-09", "close": 8.14, "volume": 488183.0}, {"date": "2019-04-10", "close": 8.27, "volume": 540973.0}, {"date": "2019-04-11", "close": 8.44, "volume": 1539364.0}, {"date": "2019-04-12", "close": 8.59, "volume": 871314.0}, {"date": "2019-04-15", "close": 8.53, "volume": 760746.0}, {"date": "2019-04-16", "close": 8.49, "volume": 563553.0}, {"date": "2019-04-17", "close": 8.39, "volume": 684177.0}, {"date": "2019-04-18", "close": 8.31, "volume": 665875.0}, {"date": "2019-04-23", "close": 8.32, "volume": 1065354.0}, {"date": "2019-04-24", "close": 8.39, "volume": 954645.0}, {"date": "2019-04-26", "close": 8.55, "volume": 751824.0}, {"date": "2019-04-29", "close": 8.69, "volume": 661359.0}, {"date": "2019-04-30", "close": 8.79, "volume": 657455.0}, {"date": "2019-05-01", "close": 8.96, "volume": 449057.0}, {"date": "2019-05-02", "close": 8.8, "volume": 748800.0}, {"date": "2019-05-03", "close": 8.76, "volume": 509909.0}, {"date": "2019-05-06", "close": 8.58, "volume": 581815.0}, {"date": "2019-05-07", "close": 8.58, "volume": 413014.0}, {"date": "2019-05-08", "close": 8.44, "volume": 1041024.0}, {"date": "2019-05-09", "close": 8.44, "volume": 724364.0}, {"date": "2019-05-10", "close": 8.52, "volume": 445471.0}, {"date": "2019-05-13", "close": 8.79, "volume": 852591.0}, {"date": "2019-05-14", "close": 8.83, "volume": 964247.0}, {"date": "2019-05-15", "close": 8.93, "volume": 557348.0}, {"date": "2019-05-16", "close": 9.01, "volume": 1073715.0}, {"date": "2019-05-17", "close": 9.3, "volume": 1125675.0}, {"date": "2019-05-20", "close": 9.05, "volume": 894632.0}, {"date": "2019-05-21", "close": 7.83, "volume": 3705992.0}, {"date": "2019-05-22", "close": 7.62, "volume": 2821555.0}, {"date": "2019-05-23", "close": 7.36, "volume": 3864693.0}, {"date": "2019-05-24", "close": 7.17, "volume": 3459886.0}, {"date": "2019-05-27", "close": 7.2, "volume": 1210585.0}, {"date": "2019-05-28", "close": 7.52, "volume": 2169509.0}, {"date": "2019-05-29", "close": 7.5, "volume": 1978959.0}, {"date": "2019-05-30", "close": 7.26, "volume": 1388056.0}, {"date": "2019-05-31", "close": 7.15, "volume": 1672288.0}, {"date": "2019-06-03", "close": 7.15, "volume": 969445.0}, {"date": "2019-06-04", "close": 6.96, "volume": 1844610.0}, {"date": "2019-06-05", "close": 7.11, "volume": 2033544.0}, {"date": "2019-06-06", "close": 7.26, "volume": 1381729.0}, {"date": "2019-06-07", "close": 7.46, "volume": 861217.0}, {"date": "2019-06-11", "close": 7.54, "volume": 1466031.0}, {"date": "2019-06-12", "close": 7.72, "volume": 1190614.0}, {"date": "2019-06-13", "close": 7.49, "volume": 1414174.0}, {"date": "2019-06-14", "close": 7.68, "volume": 1273356.0}, {"date": "2019-06-17", "close": 7.75, "volume": 1941034.0}, {"date": "2019-06-18", "close": 7.93, "volume": 1229822.0}, {"date": "2019-06-19", "close": 7.96, "volume": 1040016.0}, {"date": "2019-06-20", "close": 8.26, "volume": 1535289.0}, {"date": "2019-06-21", "close": 7.68, "volume": 4816909.0}, {"date": "2019-06-24", "close": 7.97, "volume": 1203157.0}, {"date": "2019-06-25", "close": 7.84, "volume": 945277.0}, {"date": "2019-06-26", "close": 7.85, "volume": 607538.0}, {"date": "2019-06-27", "close": 7.97, "volume": 697999.0}, {"date": "2019-06-28", "close": 7.88, "volume": 967660.0}, {"date": "2019-07-01", "close": 8.09, "volume": 1238702.0}, {"date": "2019-07-02", "close": 8.35, "volume": 1335941.0}, {"date": "2019-07-03", "close": 8.23, "volume": 1069096.0}, {"date": "2019-07-04", "close": 8.09, "volume": 616783.0}, {"date": "2019-07-05", "close": 8.09, "volume": 590046.0}, {"date": "2019-07-08", "close": 8.07, "volume": 467625.0}, {"date": "2019-07-09", "close": 7.85, "volume": 1104052.0}, {"date": "2019-07-10", "close": 7.86, "volume": 1158553.0}, {"date": "2019-07-11", "close": 8.09, "volume": 1089233.0}, {"date": "2019-07-12", "close": 8.1, "volume": 660079.0}, {"date": "2019-07-15", "close": 7.95, "volume": 514811.0}, {"date": "2019-07-16", "close": 7.83, "volume": 537544.0}, {"date": "2019-07-17", "close": 7.74, "volume": 660146.0}, {"date": "2019-07-18", "close": 7.73, "volume": 640779.0}, {"date": "2019-07-19", "close": 7.82, "volume": 618797.0}, {"date": "2019-07-22", "close": 7.68, "volume": 764089.0}, {"date": "2019-07-23", "close": 7.89, "volume": 952947.0}, {"date": "2019-07-24", "close": 7.95, "volume": 1258439.0}, {"date": "2019-07-25", "close": 8.14, "volume": 1196941.0}, {"date": "2019-07-26", "close": 7.82, "volume": 692134.0}, {"date": "2019-07-29", "close": 7.92, "volume": 651284.0}, {"date": "2019-07-30", "close": 7.71, "volume": 985405.0}, {"date": "2019-07-31", "close": 7.66, "volume": 1654204.0}, {"date": "2019-08-01", "close": 7.66, "volume": 958102.0}, {"date": "2019-08-02", "close": 7.53, "volume": 752778.0}, {"date": "2019-08-05", "close": 7.13, "volume": 1446812.0}, {"date": "2019-08-06", "close": 6.99, "volume": 2017820.0}, {"date": "2019-08-07", "close": 7.07, "volume": 1399025.0}, {"date": "2019-08-08", "close": 7.22, "volume": 1017776.0}, {"date": "2019-08-09", "close": 7.23, "volume": 1271076.0}, {"date": "2019-08-12", "close": 7.21, "volume": 731667.0}, {"date": "2019-08-13", "close": 7.27, "volume": 821912.0}, {"date": "2019-08-14", "close": 7.16, "volume": 2521443.0}, {"date": "2019-08-15", "close": 6.93, "volume": 1029460.0}, {"date": "2019-08-16", "close": 7.1, "volume": 964928.0}, {"date": "2019-08-19", "close": 7.22, "volume": 506251.0}, {"date": "2019-08-20", "close": 7.44, "volume": 990618.0}, {"date": "2019-08-21", "close": 7.37, "volume": 1326015.0}, {"date": "2019-08-22", "close": 7.43, "volume": 682790.0}, {"date": "2019-08-23", "close": 7.47, "volume": 725397.0}, {"date": "2019-08-26", "close": 7.23, "volume": 940543.0}, {"date": "2019-08-27", "close": 7.46, "volume": 700362.0}, {"date": "2019-08-28", "close": 7.69, "volume": 1113675.0}, {"date": "2019-08-29", "close": 7.53, "volume": 618148.0}, {"date": "2019-08-30", "close": 7.58, "volume": 889386.0}, {"date": "2019-09-02", "close": 7.35, "volume": 673360.0}, {"date": "2019-09-03", "close": 7.45, "volume": 453358.0}, {"date": "2019-09-04", "close": 7.58, "volume": 747315.0}, {"date": "2019-09-05", "close": 7.66, "volume": 993845.0}, {"date": "2019-09-06", "close": 7.76, "volume": 578847.0}, {"date": "2019-09-09", "close": 7.66, "volume": 382104.0}, {"date": "2019-09-10", "close": 7.37, "volume": 637135.0}, {"date": "2019-09-11", "close": 7.1, "volume": 1321653.0}, {"date": "2019-09-12", "close": 7.07, "volume": 897318.0}, {"date": "2019-09-13", "close": 7.08, "volume": 964979.0}, {"date": "2019-09-16", "close": 6.92, "volume": 1052508.0}, {"date": "2019-09-17", "close": 7.18, "volume": 775894.0}, {"date": "2019-09-18", "close": 7.27, "volume": 776243.0}, {"date": "2019-09-19", "close": 7.36, "volume": 1230537.0}, {"date": "2019-09-20", "close": 7.31, "volume": 738496.0}, {"date": "2019-09-23", "close": 7.41, "volume": 675151.0}, {"date": "2019-09-24", "close": 7.35, "volume": 515462.0}, {"date": "2019-09-25", "close": 7.4, "volume": 833739.0}, {"date": "2019-09-26", "close": 7.41, "volume": 569427.0}, {"date": "2019-09-27", "close": 7.37, "volume": 459417.0}, {"date": "2019-09-30", "close": 7.18, "volume": 779662.0}, {"date": "2019-10-01", "close": 7.65, "volume": 1190730.0}, {"date": "2019-10-02", "close": 7.31, "volume": 801335.0}, {"date": "2019-10-03", "close": 7.11, "volume": 965757.0}, {"date": "2019-10-04", "close": 7.14, "volume": 767797.0}, {"date": "2019-10-07", "close": 7.15, "volume": 472154.0}, {"date": "2019-10-08", "close": 7.25, "volume": 528038.0}, {"date": "2019-10-09", "close": 7.19, "volume": 421588.0}, {"date": "2019-10-10", "close": 7.12, "volume": 731122.0}, {"date": "2019-10-11", "close": 7.14, "volume": 641223.0}, {"date": "2019-10-14", "close": 7.25, "volume": 579904.0}, {"date": "2019-10-15", "close": 7.13, "volume": 764198.0}, {"date": "2019-10-16", "close": 7.33, "volume": 611171.0}, {"date": "2019-10-17", "close": 7.23, "volume": 800391.0}, {"date": "2019-10-18", "close": 7.34, "volume": 1099727.0}, {"date": "2019-10-21", "close": 7.4, "volume": 772518.0}, {"date": "2019-10-22", "close": 7.37, "volume": 580603.0}, {"date": "2019-10-23", "close": 7.24, "volume": 579104.0}, {"date": "2019-10-24", "close": 7.46, "volume": 755622.0}, {"date": "2019-10-25", "close": 7.58, "volume": 786645.0}, {"date": "2019-10-28", "close": 7.51, "volume": 598207.0}, {"date": "2019-10-29", "close": 7.52, "volume": 590146.0}, {"date": "2019-10-30", "close": 7.42, "volume": 640724.0}, {"date": "2019-10-31", "close": 7.37, "volume": 451959.0}, {"date": "2019-11-01", "close": 7.45, "volume": 542050.0}, {"date": "2019-11-04", "close": 7.51, "volume": 513912.0}, {"date": "2019-11-05", "close": 7.42, "volume": 446980.0}, {"date": "2019-11-06", "close": 7.29, "volume": 509138.0}, {"date": "2019-11-07", "close": 7.47, "volume": 624688.0}, {"date": "2019-11-08", "close": 7.54, "volume": 725545.0}, {"date": "2019-11-11", "close": 7.77, "volume": 836492.0}, {"date": "2019-11-12", "close": 8.04, "volume": 1615647.0}, {"date": "2019-11-13", "close": 8.01, "volume": 757988.0}, {"date": "2019-11-14", "close": 7.94, "volume": 777161.0}, {"date": "2019-11-15", "close": 7.94, "volume": 652249.0}, {"date": "2019-11-18", "close": 8.23, "volume": 911613.0}, {"date": "2019-11-19", "close": 7.85, "volume": 3318663.0}, {"date": "2019-11-20", "close": 8.72, "volume": 2356411.0}, {"date": "2019-11-21", "close": 8.84, "volume": 1561519.0}, {"date": "2019-11-22", "close": 9.0, "volume": 1217367.0}, {"date": "2019-11-25", "close": 8.99, "volume": 1005986.0}, {"date": "2019-11-26", "close": 8.77, "volume": 9812798.0}, {"date": "2019-11-27", "close": 9.15, "volume": 1729567.0}, {"date": "2019-11-28", "close": 9.15, "volume": 992318.0}, {"date": "2019-11-29", "close": 9.19, "volume": 4972059.0}, {"date": "2019-12-02", "close": 9.26, "volume": 700527.0}, {"date": "2019-12-03", "close": 9.0, "volume": 2141221.0}, {"date": "2019-12-04", "close": 8.7, "volume": 2233230.0}, {"date": "2019-12-05", "close": 8.97, "volume": 1714102.0}, {"date": "2019-12-06", "close": 9.0, "volume": 1683627.0}, {"date": "2019-12-09", "close": 8.97, "volume": 762885.0}, {"date": "2019-12-10", "close": 8.85, "volume": 1239400.0}, {"date": "2019-12-11", "close": 8.76, "volume": 770267.0}, {"date": "2019-12-12", "close": 8.76, "volume": 965429.0}, {"date": "2019-12-13", "close": 8.81, "volume": 883941.0}, {"date": "2019-12-16", "close": 8.9, "volume": 1071353.0}, {"date": "2019-12-17", "close": 8.96, "volume": 660314.0}, {"date": "2019-12-18", "close": 8.87, "volume": 774868.0}, {"date": "2019-12-19", "close": 8.89, "volume": 852835.0}, {"date": "2019-12-20", "close": 8.72, "volume": 1006228.0}, {"date": "2019-12-23", "close": 8.76, "volume": 666771.0}, {"date": "2019-12-24", "close": 8.81, "volume": 268992.0}, {"date": "2019-12-27", "close": 8.78, "volume": 399535.0}, {"date": "2019-12-30", "close": 8.84, "volume": 308631.0}, {"date": "2019-12-31", "close": 8.29, "volume": 678431.0}, {"date": "2020-01-02", "close": 8.25, "volume": 590247.0}, {"date": "2020-01-03", "close": 8.44, "volume": 617536.0}, {"date": "2020-01-06", "close": 8.65, "volume": 975099.0}, {"date": "2020-01-07", "close": 8.81, "volume": 547635.0}, {"date": "2020-01-08", "close": 8.65, "volume": 922015.0}, {"date": "2020-01-09", "close": 8.92, "volume": 554927.0}, {"date": "2020-01-10", "close": 9.1, "volume": 746707.0}, {"date": "2020-01-13", "close": 9.19, "volume": 528319.0}, {"date": "2020-01-14", "close": 9.08, "volume": 776191.0}, {"date": "2020-01-15", "close": 9.15, "volume": 454549.0}, {"date": "2020-01-16", "close": 9.07, "volume": 656960.0}, {"date": "2020-01-17", "close": 9.13, "volume": 609935.0}, {"date": "2020-01-20", "close": 9.16, "volume": 601955.0}, {"date": "2020-01-21", "close": 8.73, "volume": 680722.0}, {"date": "2020-01-22", "close": 8.83, "volume": 1015122.0}, {"date": "2020-01-23", "close": 8.81, "volume": 906439.0}, {"date": "2020-01-24", "close": 8.37, "volume": 1314067.0}, {"date": "2020-01-28", "close": 8.48, "volume": 1434224.0}, {"date": "2020-01-29", "close": 8.53, "volume": 730102.0}, {"date": "2020-01-30", "close": 8.5, "volume": 1305164.0}, {"date": "2020-01-31", "close": 8.52, "volume": 1308563.0}, {"date": "2020-02-03", "close": 8.33, "volume": 917323.0}, {"date": "2020-02-04", "close": 8.32, "volume": 991129.0}, {"date": "2020-02-05", "close": 8.84, "volume": 2166022.0}, {"date": "2020-02-06", "close": 8.73, "volume": 1060529.0}, {"date": "2020-02-07", "close": 8.72, "volume": 1071253.0}, {"date": "2020-02-10", "close": 8.62, "volume": 834970.0}, {"date": "2020-02-11", "close": 8.91, "volume": 842098.0}, {"date": "2020-02-12", "close": 8.71, "volume": 1337611.0}, {"date": "2020-02-13", "close": 8.77, "volume": 1200968.0}, {"date": "2020-02-14", "close": 8.56, "volume": 542286.0}, {"date": "2020-02-17", "close": 8.68, "volume": 376333.0}, {"date": "2020-02-18", "close": 8.43, "volume": 846988.0}, {"date": "2020-02-19", "close": 8.55, "volume": 738068.0}, {"date": "2020-02-20", "close": 8.33, "volume": 1053475.0}, {"date": "2020-02-21", "close": 8.15, "volume": 908653.0}, {"date": "2020-02-24", "close": 8.04, "volume": 1393473.0}, {"date": "2020-02-25", "close": 8.01, "volume": 2082183.0}, {"date": "2020-02-26", "close": 8.08, "volume": 1751743.0}, {"date": "2020-02-27", "close": 8.08, "volume": 2672532.0}, {"date": "2020-02-28", "close": 7.84, "volume": 2198886.0}, {"date": "2020-03-02", "close": 7.78, "volume": 1902296.0}, {"date": "2020-03-03", "close": 7.9, "volume": 1400037.0}, {"date": "2020-03-04", "close": 7.79, "volume": 1537196.0}, {"date": "2020-03-05", "close": 7.86, "volume": 2168803.0}, {"date": "2020-03-06", "close": 7.46, "volume": 1404351.0}, {"date": "2020-03-09", "close": 7.14, "volume": 1372515.0}, {"date": "2020-03-10", "close": 7.28, "volume": 2637596.0}, {"date": "2020-03-11", "close": 7.19, "volume": 2481536.0}, {"date": "2020-03-12", "close": 6.74, "volume": 4669835.0}, {"date": "2020-03-13", "close": 7.07, "volume": 3697987.0}, {"date": "2020-03-16", "close": 6.79, "volume": 2423591.0}, {"date": "2020-03-17", "close": 7.52, "volume": 2902520.0}, {"date": "2020-03-18", "close": 7.15, "volume": 2803654.0}, {"date": "2020-03-19", "close": 7.1, "volume": 2717431.0}, {"date": "2020-03-20", "close": 7.53, "volume": 1985036.0}, {"date": "2020-03-23", "close": 7.19, "volume": 2390271.0}, {"date": "2020-03-24", "close": 7.32, "volume": 1580183.0}, {"date": "2020-03-25", "close": 7.11, "volume": 1711979.0}, {"date": "2020-03-26", "close": 7.75, "volume": 1511829.0}, {"date": "2020-03-27", "close": 7.63, "volume": 1665975.0}, {"date": "2020-03-30", "close": 8.12, "volume": 1288754.0}, {"date": "2020-03-31", "close": 8.0, "volume": 1768717.0}, {"date": "2020-04-01", "close": 8.27, "volume": 1291780.0}, {"date": "2020-04-02", "close": 8.42, "volume": 2474558.0}, {"date": "2020-04-03", "close": 7.97, "volume": 3527597.0}, {"date": "2020-04-06", "close": 8.06, "volume": 2770178.0}, {"date": "2020-04-07", "close": 8.14, "volume": 1566489.0}, {"date": "2020-04-08", "close": 8.11, "volume": 1433228.0}, {"date": "2020-04-09", "close": 8.28, "volume": 841255.0}, {"date": "2020-04-14", "close": 8.37, "volume": 2014680.0}, {"date": "2020-04-15", "close": 8.33, "volume": 1461092.0}, {"date": "2020-04-16", "close": 8.78, "volume": 1598978.0}, {"date": "2020-04-17", "close": 8.71, "volume": 1369113.0}, {"date": "2020-04-20", "close": 8.88, "volume": 1195375.0}, {"date": "2020-04-21", "close": 8.6, "volume": 948265.0}, {"date": "2020-04-22", "close": 8.53, "volume": 687787.0}, {"date": "2020-04-23", "close": 8.52, "volume": 1215740.0}, {"date": "2020-04-24", "close": 8.45, "volume": 480289.0}, {"date": "2020-04-27", "close": 8.78, "volume": 613594.0}, {"date": "2020-04-28", "close": 9.18, "volume": 1152509.0}, {"date": "2020-04-29", "close": 9.18, "volume": 1916047.0}, {"date": "2020-04-30", "close": 9.5, "volume": 1980668.0}, {"date": "2020-05-01", "close": 9.45, "volume": 1992451.0}, {"date": "2020-05-04", "close": 9.53, "volume": 1894535.0}, {"date": "2020-05-05", "close": 9.64, "volume": 1365378.0}, {"date": "2020-05-06", "close": 9.88, "volume": 1047385.0}, {"date": "2020-05-07", "close": 9.92, "volume": 1824262.0}, {"date": "2020-05-08", "close": 10.18, "volume": 1349771.0}, {"date": "2020-05-11", "close": 10.15, "volume": 1479726.0}, {"date": "2020-05-12", "close": 10.19, "volume": 1463985.0}, {"date": "2020-05-13", "close": 9.98, "volume": 1579798.0}, {"date": "2020-05-14", "close": 9.85, "volume": 1019084.0}, {"date": "2020-05-15", "close": 10.11, "volume": 988877.0}, {"date": "2020-05-18", "close": 9.81, "volume": 1638835.0}, {"date": "2020-05-19", "close": 9.72, "volume": 3311420.0}, {"date": "2020-05-20", "close": 9.81, "volume": 1488491.0}, {"date": "2020-05-21", "close": 9.82, "volume": 1618674.0}, {"date": "2020-05-22", "close": 9.91, "volume": 856375.0}, {"date": "2020-05-25", "close": 9.49, "volume": 9054336.0}, {"date": "2020-05-26", "close": 9.53, "volume": 1835625.0}, {"date": "2020-05-27", "close": 9.0, "volume": 2694598.0}, {"date": "2020-05-28", "close": 8.91, "volume": 2357623.0}, {"date": "2020-05-29", "close": 9.14, "volume": 2692045.0}, {"date": "2020-06-01", "close": 9.16, "volume": 1175499.0}, {"date": "2020-06-02", "close": 9.25, "volume": 1440502.0}, {"date": "2020-06-03", "close": 9.06, "volume": 1164841.0}, {"date": "2020-06-04", "close": 9.25, "volume": 1616138.0}, {"date": "2020-06-05", "close": 9.06, "volume": 1152003.0}, {"date": "2020-06-09", "close": 8.8, "volume": 2177691.0}, {"date": "2020-06-10", "close": 9.01, "volume": 1229685.0}, {"date": "2020-06-11", "close": 9.2, "volume": 1534995.0}, {"date": "2020-06-12", "close": 9.06, "volume": 1423709.0}, {"date": "2020-06-15", "close": 8.7, "volume": 1952048.0}, {"date": "2020-06-16", "close": 9.0, "volume": 1376644.0}, {"date": "2020-06-17", "close": 9.07, "volume": 1048712.0}, {"date": "2020-06-18", "close": 8.9, "volume": 1829983.0}, {"date": "2020-06-19", "close": 8.91, "volume": 3739493.0}, {"date": "2020-06-22", "close": 8.88, "volume": 928516.0}, {"date": "2020-06-23", "close": 8.84, "volume": 744722.0}, {"date": "2020-06-24", "close": 9.01, "volume": 1629761.0}, {"date": "2020-06-25", "close": 8.83, "volume": 734484.0}, {"date": "2020-06-26", "close": 8.78, "volume": 882995.0}, {"date": "2020-06-29", "close": 8.78, "volume": 788801.0}, {"date": "2020-06-30", "close": 8.79, "volume": 1840325.0}, {"date": "2020-07-01", "close": 8.66, "volume": 1122815.0}, {"date": "2020-07-02", "close": 8.62, "volume": 2393146.0}, {"date": "2020-07-03", "close": 8.82, "volume": 1375636.0}, {"date": "2020-07-06", "close": 8.97, "volume": 1366107.0}, {"date": "2020-07-07", "close": 8.98, "volume": 1394655.0}, {"date": "2020-07-08", "close": 8.99, "volume": 1824845.0}, {"date": "2020-07-09", "close": 8.85, "volume": 1865075.0}, {"date": "2020-07-10", "close": 8.74, "volume": 1329113.0}, {"date": "2020-07-13", "close": 8.18, "volume": 3026659.0}, {"date": "2020-07-14", "close": 8.4, "volume": 3791351.0}, {"date": "2020-07-15", "close": 8.47, "volume": 1467365.0}, {"date": "2020-07-16", "close": 8.44, "volume": 898304.0}, {"date": "2020-07-17", "close": 8.45, "volume": 964352.0}, {"date": "2020-07-20", "close": 8.5, "volume": 715921.0}, {"date": "2020-07-21", "close": 8.85, "volume": 1228392.0}, {"date": "2020-07-22", "close": 8.66, "volume": 813830.0}, {"date": "2020-07-23", "close": 8.46, "volume": 978149.0}, {"date": "2020-07-24", "close": 8.37, "volume": 870649.0}, {"date": "2020-07-27", "close": 8.45, "volume": 523210.0}, {"date": "2020-07-28", "close": 8.37, "volume": 948881.0}, {"date": "2020-07-29", "close": 8.35, "volume": 1141291.0}, {"date": "2020-07-30", "close": 8.42, "volume": 781842.0}, {"date": "2020-07-31", "close": 8.41, "volume": 952690.0}, {"date": "2020-08-03", "close": 8.48, "volume": 590792.0}, {"date": "2020-08-04", "close": 8.27, "volume": 1695514.0}, {"date": "2020-08-05", "close": 8.25, "volume": 889229.0}, {"date": "2020-08-06", "close": 8.31, "volume": 1057811.0}, {"date": "2020-08-07", "close": 8.23, "volume": 1175820.0}, {"date": "2020-08-10", "close": 8.34, "volume": 1164821.0}, {"date": "2020-08-11", "close": 8.22, "volume": 1220030.0}, {"date": "2020-08-12", "close": 8.13, "volume": 1486601.0}, {"date": "2020-08-13", "close": 8.11, "volume": 1226886.0}, {"date": "2020-08-14", "close": 8.04, "volume": 1631589.0}, {"date": "2020-08-17", "close": 8.27, "volume": 1541342.0}, {"date": "2020-08-18", "close": 8.33, "volume": 767572.0}, {"date": "2020-08-19", "close": 8.42, "volume": 2070213.0}, {"date": "2020-08-20", "close": 8.46, "volume": 1335544.0}, {"date": "2020-08-21", "close": 8.55, "volume": 1104327.0}, {"date": "2020-08-24", "close": 8.67, "volume": 1234204.0}, {"date": "2020-08-25", "close": 8.61, "volume": 1035132.0}, {"date": "2020-08-26", "close": 8.45, "volume": 1471626.0}, {"date": "2020-08-27", "close": 8.47, "volume": 1227409.0}, {"date": "2020-08-28", "close": 8.28, "volume": 922002.0}, {"date": "2020-08-31", "close": 8.08, "volume": 1621012.0}, {"date": "2020-09-01", "close": 7.93, "volume": 3776676.0}, {"date": "2020-09-02", "close": 7.86, "volume": 2106729.0}, {"date": "2020-09-03", "close": 7.76, "volume": 1619771.0}, {"date": "2020-09-04", "close": 7.57, "volume": 1309917.0}, {"date": "2020-09-07", "close": 7.67, "volume": 1331552.0}, {"date": "2020-09-08", "close": 7.72, "volume": 1472455.0}, {"date": "2020-09-09", "close": 7.6, "volume": 1487420.0}, {"date": "2020-09-10", "close": 7.77, "volume": 1881657.0}, {"date": "2020-09-11", "close": 7.81, "volume": 1477834.0}, {"date": "2020-09-14", "close": 7.67, "volume": 609776.0}, {"date": "2020-09-15", "close": 7.77, "volume": 1791395.0}, {"date": "2020-09-16", "close": 7.9, "volume": 1643679.0}, {"date": "2020-09-17", "close": 7.7, "volume": 1798422.0}, {"date": "2020-09-18", "close": 7.76, "volume": 1678827.0}, {"date": "2020-09-21", "close": 7.75, "volume": 1247923.0}, {"date": "2020-09-22", "close": 7.85, "volume": 1671038.0}, {"date": "2020-09-23", "close": 8.08, "volume": 1413227.0}, {"date": "2020-09-24", "close": 7.92, "volume": 427246.0}, {"date": "2020-09-25", "close": 7.89, "volume": 602992.0}, {"date": "2020-09-28", "close": 7.91, "volume": 867600.0}, {"date": "2020-09-29", "close": 8.1, "volume": 592135.0}, {"date": "2020-09-30", "close": 7.94, "volume": 1439214.0}, {"date": "2020-10-01", "close": 7.89, "volume": 1532662.0}, {"date": "2020-10-02", "close": 8.01, "volume": 1397028.0}, {"date": "2020-10-05", "close": 8.01, "volume": 1080527.0}, {"date": "2020-10-06", "close": 8.12, "volume": 1048250.0}, {"date": "2020-10-07", "close": 8.18, "volume": 718360.0}, {"date": "2020-10-08", "close": 8.32, "volume": 677931.0}, {"date": "2020-10-09", "close": 8.33, "volume": 667931.0}, {"date": "2020-10-12", "close": 8.47, "volume": 765693.0}, {"date": "2020-10-13", "close": 8.38, "volume": 760872.0}, {"date": "2020-10-14", "close": 8.59, "volume": 856986.0}, {"date": "2020-10-15", "close": 8.48, "volume": 676921.0}, {"date": "2020-10-16", "close": 8.4, "volume": 903899.0}, {"date": "2020-10-19", "close": 8.64, "volume": 728111.0}, {"date": "2020-10-20", "close": 8.72, "volume": 1077217.0}, {"date": "2020-10-21", "close": 8.85, "volume": 1220132.0}, {"date": "2020-10-22", "close": 8.86, "volume": 874596.0}, {"date": "2020-10-23", "close": 8.74, "volume": 1650147.0}, {"date": "2020-10-26", "close": 8.74, "volume": 1114433.0}, {"date": "2020-10-27", "close": 8.76, "volume": 1097600.0}, {"date": "2020-10-28", "close": 9.01, "volume": 903255.0}, {"date": "2020-10-29", "close": 9.0, "volume": 1138741.0}, {"date": "2020-10-30", "close": 8.97, "volume": 1370956.0}, {"date": "2020-11-02", "close": 8.83, "volume": 1178963.0}, {"date": "2020-11-03", "close": 8.87, "volume": 844677.0}, {"date": "2020-11-04", "close": 9.12, "volume": 815706.0}, {"date": "2020-11-05", "close": 9.16, "volume": 1075237.0}, {"date": "2020-11-06", "close": 9.17, "volume": 808783.0}, {"date": "2020-11-09", "close": 9.25, "volume": 776861.0}, {"date": "2020-11-10", "close": 8.9, "volume": 1446805.0}, {"date": "2020-11-11", "close": 8.96, "volume": 1504240.0}, {"date": "2020-11-12", "close": 9.07, "volume": 1172555.0}, {"date": "2020-11-13", "close": 8.9, "volume": 2315897.0}, {"date": "2020-11-16", "close": 8.93, "volume": 36866.0}, {"date": "2020-11-17", "close": 8.63, "volume": 1292584.0}, {"date": "2020-11-18", "close": 8.81, "volume": 1164092.0}, {"date": "2020-11-19", "close": 8.74, "volume": 1052245.0}, {"date": "2020-11-20", "close": 8.8, "volume": 592947.0}, {"date": "2020-11-23", "close": 9.0, "volume": 1115882.0}, {"date": "2020-11-24", "close": 9.04, "volume": 1775857.0}, {"date": "2020-11-25", "close": 9.05, "volume": 1883300.0}, {"date": "2020-11-26", "close": 9.56, "volume": 1629864.0}, {"date": "2020-11-27", "close": 9.2, "volume": 1215452.0}, {"date": "2020-11-30", "close": 9.18, "volume": 1549928.0}, {"date": "2020-12-01", "close": 9.28, "volume": 1387836.0}, {"date": "2020-12-02", "close": 9.11, "volume": 1063159.0}, {"date": "2020-12-03", "close": 9.03, "volume": 1215027.0}, {"date": "2020-12-04", "close": 8.96, "volume": 645211.0}, {"date": "2020-12-07", "close": 8.7, "volume": 1283225.0}, {"date": "2020-12-08", "close": 8.79, "volume": 1168187.0}, {"date": "2020-12-09", "close": 8.74, "volume": 768893.0}, {"date": "2020-12-10", "close": 8.49, "volume": 1569857.0}, {"date": "2020-12-11", "close": 8.33, "volume": 852132.0}, {"date": "2020-12-14", "close": 8.3, "volume": 1047584.0}, {"date": "2020-12-15", "close": 8.25, "volume": 1321858.0}, {"date": "2020-12-16", "close": 8.22, "volume": 1589696.0}, {"date": "2020-12-17", "close": 8.22, "volume": 1569201.0}, {"date": "2020-12-18", "close": 8.23, "volume": 2539129.0}, {"date": "2020-12-21", "close": 8.36, "volume": 881567.0}, {"date": "2020-12-22", "close": 8.32, "volume": 887332.0}, {"date": "2020-12-23", "close": 8.34, "volume": 1033207.0}, {"date": "2020-12-24", "close": 8.33, "volume": 373966.0}, {"date": "2020-12-29", "close": 8.32, "volume": 456619.0}, {"date": "2020-12-30", "close": 8.28, "volume": 613305.0}, {"date": "2020-12-31", "close": 8.2, "volume": 556268.0}, {"date": "2021-01-04", "close": 8.21, "volume": 405489.0}, {"date": "2021-01-05", "close": 8.15, "volume": 852217.0}, {"date": "2021-01-06", "close": 7.91, "volume": 960300.0}, {"date": "2021-01-07", "close": 7.8, "volume": 1064003.0}, {"date": "2021-01-08", "close": 7.96, "volume": 956716.0}, {"date": "2021-01-11", "close": 7.8, "volume": 1704709.0}, {"date": "2021-01-12", "close": 7.78, "volume": 1433183.0}, {"date": "2021-01-13", "close": 7.65, "volume": 1477958.0}, {"date": "2021-01-14", "close": 7.81, "volume": 1655634.0}, {"date": "2021-01-15", "close": 7.66, "volume": 931899.0}, {"date": "2021-01-18", "close": 7.64, "volume": 1229815.0}, {"date": "2021-01-19", "close": 7.83, "volume": 4410939.0}, {"date": "2021-01-20", "close": 8.01, "volume": 1619611.0}, {"date": "2021-01-21", "close": 8.11, "volume": 6011348.0}, {"date": "2021-01-22", "close": 8.12, "volume": 2131781.0}, {"date": "2021-01-25", "close": 8.13, "volume": 473174.0}, {"date": "2021-01-27", "close": 8.23, "volume": 1601177.0}, {"date": "2021-01-28", "close": 8.36, "volume": 1415622.0}, {"date": "2021-01-29", "close": 8.63, "volume": 2383613.0}, {"date": "2021-02-01", "close": 8.54, "volume": 1677384.0}, {"date": "2021-02-02", "close": 8.63, "volume": 1286336.0}, {"date": "2021-02-03", "close": 8.59, "volume": 1839687.0}, {"date": "2021-02-04", "close": 8.48, "volume": 861222.0}, {"date": "2021-02-05", "close": 8.5, "volume": 1152251.0}, {"date": "2021-02-08", "close": 8.51, "volume": 570434.0}, {"date": "2021-02-09", "close": 8.43, "volume": 1825209.0}, {"date": "2021-02-10", "close": 8.54, "volume": 1084930.0}, {"date": "2021-02-11", "close": 8.49, "volume": 497000.0}, {"date": "2021-02-12", "close": 8.49, "volume": 353298.0}, {"date": "2021-02-15", "close": 8.46, "volume": 373036.0}, {"date": "2021-02-16", "close": 8.47, "volume": 303612.0}, {"date": "2021-02-17", "close": 8.4, "volume": 708581.0}, {"date": "2021-02-18", "close": 8.32, "volume": 719576.0}, {"date": "2021-02-19", "close": 8.38, "volume": 529313.0}, {"date": "2021-02-22", "close": 8.21, "volume": 2725745.0}, {"date": "2021-02-23", "close": 8.33, "volume": 1861241.0}, {"date": "2021-02-24", "close": 8.37, "volume": 1192966.0}, {"date": "2021-02-25", "close": 8.51, "volume": 886094.0}, {"date": "2021-02-26", "close": 8.46, "volume": 1450170.0}, {"date": "2021-03-01", "close": 8.61, "volume": 728473.0}, {"date": "2021-03-02", "close": 8.82, "volume": 1063055.0}, {"date": "2021-03-03", "close": 8.86, "volume": 1222791.0}, {"date": "2021-03-04", "close": 8.7, "volume": 1296270.0}, {"date": "2021-03-05", "close": 8.6, "volume": 1005132.0}, {"date": "2021-03-08", "close": 8.62, "volume": 912945.0}, {"date": "2021-03-09", "close": 8.9, "volume": 754282.0}, {"date": "2021-03-10", "close": 8.93, "volume": 1212270.0}, {"date": "2021-03-11", "close": 8.84, "volume": 976119.0}, {"date": "2021-03-12", "close": 8.97, "volume": 659021.0}, {"date": "2021-03-15", "close": 9.04, "volume": 580349.0}, {"date": "2021-03-16", "close": 9.38, "volume": 1210602.0}, {"date": "2021-03-17", "close": 9.38, "volume": 854944.0}, {"date": "2021-03-18", "close": 9.35, "volume": 1185064.0}, {"date": "2021-03-19", "close": 9.42, "volume": 774162.0}, {"date": "2021-03-22", "close": 9.57, "volume": 663507.0}, {"date": "2021-03-23", "close": 9.45, "volume": 1019174.0}, {"date": "2021-03-24", "close": 9.48, "volume": 844566.0}, {"date": "2021-03-25", "close": 9.49, "volume": 692023.0}, {"date": "2021-03-26", "close": 9.56, "volume": 407181.0}, {"date": "2021-03-29", "close": 9.44, "volume": 842730.0}, {"date": "2021-03-30", "close": 9.28, "volume": 627203.0}, {"date": "2021-03-31", "close": 9.34, "volume": 771056.0}, {"date": "2021-04-01", "close": 9.49, "volume": 839956.0}, {"date": "2021-04-06", "close": 9.63, "volume": 925586.0}, {"date": "2021-04-07", "close": 9.64, "volume": 1181804.0}, {"date": "2021-04-08", "close": 9.56, "volume": 1405518.0}, {"date": "2021-04-09", "close": 9.62, "volume": 988323.0}, {"date": "2021-04-12", "close": 9.61, "volume": 562763.0}, {"date": "2021-04-13", "close": 9.64, "volume": 815143.0}, {"date": "2021-04-14", "close": 9.7, "volume": 1187906.0}, {"date": "2021-04-15", "close": 9.66, "volume": 832666.0}, {"date": "2021-04-16", "close": 9.62, "volume": 3348185.0}, {"date": "2021-04-19", "close": 9.71, "volume": 520185.0}, {"date": "2021-04-20", "close": 9.72, "volume": 1222585.0}, {"date": "2021-04-21", "close": 9.69, "volume": 901539.0}, {"date": "2021-04-22", "close": 9.77, "volume": 615369.0}, {"date": "2021-04-23", "close": 9.85, "volume": 649355.0}, {"date": "2021-04-26", "close": 9.72, "volume": 530179.0}, {"date": "2021-04-27", "close": 9.77, "volume": 720922.0}, {"date": "2021-04-28", "close": 9.83, "volume": 882746.0}, {"date": "2021-04-29", "close": 9.56, "volume": 841403.0}, {"date": "2021-04-30", "close": 9.48, "volume": 561327.0}, {"date": "2021-05-03", "close": 9.47, "volume": 433594.0}, {"date": "2021-05-04", "close": 9.38, "volume": 399732.0}, {"date": "2021-05-05", "close": 9.34, "volume": 647886.0}, {"date": "2021-05-06", "close": 9.13, "volume": 832248.0}, {"date": "2021-05-07", "close": 9.01, "volume": 1088780.0}, {"date": "2021-05-10", "close": 9.09, "volume": 1010515.0}, {"date": "2021-05-11", "close": 8.89, "volume": 1225407.0}, {"date": "2021-05-12", "close": 8.9, "volume": 1245942.0}, {"date": "2021-05-13", "close": 8.93, "volume": 825775.0}, {"date": "2021-05-14", "close": 8.79, "volume": 879645.0}, {"date": "2021-05-17", "close": 8.73, "volume": 1092175.0}, {"date": "2021-05-18", "close": 8.72, "volume": 668522.0}, {"date": "2021-05-19", "close": 8.5, "volume": 890265.0}, {"date": "2021-05-20", "close": 8.64, "volume": 775513.0}, {"date": "2021-05-21", "close": 8.81, "volume": 728357.0}, {"date": "2021-05-24", "close": 8.99, "volume": 686708.0}, {"date": "2021-05-25", "close": 9.18, "volume": 2993935.0}, {"date": "2021-05-26", "close": 8.99, "volume": 1837764.0}, {"date": "2021-05-27", "close": 9.25, "volume": 2867870.0}, {"date": "2021-05-28", "close": 9.2, "volume": 1639293.0}, {"date": "2021-05-31", "close": 9.2, "volume": 635673.0}, {"date": "2021-06-01", "close": 9.14, "volume": 7620969.0}, {"date": "2021-06-02", "close": 8.88, "volume": 1438941.0}, {"date": "2021-06-03", "close": 8.78, "volume": 1089458.0}, {"date": "2021-06-04", "close": 8.77, "volume": 1020366.0}, {"date": "2021-06-07", "close": 8.78, "volume": 1123476.0}, {"date": "2021-06-08", "close": 8.81, "volume": 516956.0}, {"date": "2021-06-09", "close": 8.71, "volume": 629249.0}, {"date": "2021-06-10", "close": 8.85, "volume": 459424.0}, {"date": "2021-06-11", "close": 8.88, "volume": 598891.0}, {"date": "2021-06-15", "close": 8.79, "volume": 929456.0}, {"date": "2021-06-16", "close": 8.81, "volume": 919996.0}, {"date": "2021-06-17", "close": 8.78, "volume": 1067739.0}, {"date": "2021-06-18", "close": 8.96, "volume": 1619023.0}, {"date": "2021-06-21", "close": 8.9, "volume": 527904.0}, {"date": "2021-06-22", "close": 8.98, "volume": 752118.0}, {"date": "2021-06-23", "close": 9.08, "volume": 730843.0}, {"date": "2021-06-24", "close": 9.09, "volume": 705683.0}, {"date": "2021-06-25", "close": 9.08, "volume": 469799.0}, {"date": "2021-06-28", "close": 9.09, "volume": 442307.0}, {"date": "2021-06-29", "close": 9.26, "volume": 588535.0}, {"date": "2021-06-30", "close": 9.31, "volume": 1101403.0}, {"date": "2021-07-01", "close": 9.15, "volume": 453919.0}, {"date": "2021-07-02", "close": 9.13, "volume": 953964.0}, {"date": "2021-07-05", "close": 9.1, "volume": 911485.0}, {"date": "2021-07-06", "close": 9.0, "volume": 641245.0}, {"date": "2021-07-07", "close": 9.15, "volume": 547857.0}, {"date": "2021-07-08", "close": 9.28, "volume": 403787.0}, {"date": "2021-07-09", "close": 9.1, "volume": 512783.0}, {"date": "2021-07-12", "close": 9.13, "volume": 358675.0}, {"date": "2021-07-13", "close": 9.2, "volume": 613255.0}, {"date": "2021-07-14", "close": 9.29, "volume": 522095.0}, {"date": "2021-07-15", "close": 9.2, "volume": 797835.0}, {"date": "2021-07-16", "close": 9.32, "volume": 653172.0}, {"date": "2021-07-19", "close": 9.29, "volume": 621258.0}, {"date": "2021-07-20", "close": 9.26, "volume": 484748.0}, {"date": "2021-07-21", "close": 9.18, "volume": 678349.0}, {"date": "2021-07-22", "close": 9.44, "volume": 753834.0}, {"date": "2021-07-23", "close": 9.54, "volume": 388229.0}, {"date": "2021-07-26", "close": 9.51, "volume": 663779.0}, {"date": "2021-07-27", "close": 9.5, "volume": 781969.0}, {"date": "2021-07-28", "close": 9.27, "volume": 621674.0}, {"date": "2021-07-29", "close": 9.42, "volume": 328056.0}, {"date": "2021-07-30", "close": 9.44, "volume": 487896.0}, {"date": "2021-08-02", "close": 9.53, "volume": 446693.0}, {"date": "2021-08-03", "close": 9.47, "volume": 628683.0}, {"date": "2021-08-04", "close": 9.49, "volume": 470115.0}, {"date": "2021-08-05", "close": 9.44, "volume": 588347.0}, {"date": "2021-08-06", "close": 9.47, "volume": 628825.0}, {"date": "2021-08-09", "close": 9.51, "volume": 267178.0}, {"date": "2021-08-10", "close": 9.57, "volume": 535973.0}, {"date": "2021-08-11", "close": 9.61, "volume": 625620.0}, {"date": "2021-08-12", "close": 9.43, "volume": 515609.0}, {"date": "2021-08-13", "close": 9.55, "volume": 432846.0}, {"date": "2021-08-16", "close": 9.69, "volume": 749122.0}, {"date": "2021-08-17", "close": 9.77, "volume": 539755.0}, {"date": "2021-08-18", "close": 9.77, "volume": 475032.0}, {"date": "2021-08-19", "close": 9.75, "volume": 388077.0}, {"date": "2021-08-20", "close": 9.72, "volume": 415394.0}, {"date": "2021-08-23", "close": 9.69, "volume": 278616.0}, {"date": "2021-08-24", "close": 9.62, "volume": 432960.0}, {"date": "2021-08-25", "close": 9.65, "volume": 471656.0}, {"date": "2021-08-26", "close": 9.74, "volume": 808951.0}, {"date": "2021-08-27", "close": 9.76, "volume": 519063.0}, {"date": "2021-08-30", "close": 9.61, "volume": 488030.0}, {"date": "2021-08-31", "close": 9.88, "volume": 597431.0}, {"date": "2021-09-01", "close": 10.28, "volume": 958960.0}, {"date": "2021-09-02", "close": 10.13, "volume": 616235.0}, {"date": "2021-09-03", "close": 10.49, "volume": 877419.0}, {"date": "2021-09-06", "close": 10.72, "volume": 733613.0}, {"date": "2021-09-07", "close": 11.19, "volume": 1165322.0}, {"date": "2021-09-08", "close": 11.71, "volume": 2756399.0}, {"date": "2021-09-09", "close": 11.43, "volume": 1955190.0}, {"date": "2021-09-10", "close": 11.67, "volume": 722680.0}, {"date": "2021-09-13", "close": 11.85, "volume": 662890.0}, {"date": "2021-09-14", "close": 11.52, "volume": 1452574.0}, {"date": "2021-09-15", "close": 11.76, "volume": 701349.0}, {"date": "2021-09-16", "close": 11.67, "volume": 1231303.0}, {"date": "2021-09-17", "close": 11.58, "volume": 1241273.0}, {"date": "2021-09-20", "close": 11.39, "volume": 743881.0}, {"date": "2021-09-21", "close": 11.59, "volume": 658062.0}, {"date": "2021-09-22", "close": 11.61, "volume": 671416.0}, {"date": "2021-09-23", "close": 11.87, "volume": 748224.0}, {"date": "2021-09-24", "close": 11.77, "volume": 443264.0}, {"date": "2021-09-27", "close": 11.89, "volume": 716870.0}, {"date": "2021-09-28", "close": 11.33, "volume": 758501.0}, {"date": "2021-09-29", "close": 11.35, "volume": 944723.0}, {"date": "2021-09-30", "close": 11.36, "volume": 912808.0}, {"date": "2021-10-01", "close": 11.36, "volume": 957984.0}, {"date": "2021-10-04", "close": 11.35, "volume": 454436.0}, {"date": "2021-10-05", "close": 11.28, "volume": 590240.0}, {"date": "2021-10-06", "close": 11.48, "volume": 1129298.0}, {"date": "2021-10-07", "close": 11.65, "volume": 717882.0}, {"date": "2021-10-08", "close": 11.87, "volume": 807371.0}, {"date": "2021-10-11", "close": 11.79, "volume": 597077.0}, {"date": "2021-10-12", "close": 11.77, "volume": 601795.0}, {"date": "2021-10-13", "close": 11.86, "volume": 427324.0}, {"date": "2021-10-14", "close": 12.3, "volume": 1008965.0}, {"date": "2021-10-15", "close": 12.61, "volume": 798615.0}, {"date": "2021-10-18", "close": 12.4, "volume": 907008.0}, {"date": "2021-10-19", "close": 12.49, "volume": 850436.0}, {"date": "2021-10-20", "close": 12.4, "volume": 1093945.0}, {"date": "2021-10-21", "close": 12.24, "volume": 1094860.0}, {"date": "2021-10-22", "close": 12.35, "volume": 719884.0}, {"date": "2021-10-25", "close": 12.3, "volume": 528722.0}, {"date": "2021-10-26", "close": 12.57, "volume": 650828.0}, {"date": "2021-10-27", "close": 12.48, "volume": 780573.0}, {"date": "2021-10-28", "close": 12.66, "volume": 645581.0}, {"date": "2021-10-29", "close": 12.21, "volume": 1225487.0}, {"date": "2021-11-01", "close": 12.47, "volume": 1618595.0}, {"date": "2021-11-02", "close": 12.36, "volume": 518252.0}, {"date": "2021-11-03", "close": 12.6, "volume": 1109667.0}, {"date": "2021-11-04", "close": 12.76, "volume": 1182607.0}, {"date": "2021-11-05", "close": 12.58, "volume": 830039.0}, {"date": "2021-11-08", "close": 12.6, "volume": 562912.0}, {"date": "2021-11-09", "close": 12.72, "volume": 547953.0}, {"date": "2021-11-10", "close": 12.87, "volume": 487446.0}, {"date": "2021-11-11", "close": 12.59, "volume": 671002.0}, {"date": "2021-11-12", "close": 12.69, "volume": 392082.0}, {"date": "2021-11-15", "close": 12.91, "volume": 341003.0}, {"date": "2021-11-16", "close": 13.09, "volume": 816701.0}, {"date": "2021-11-17", "close": 13.32, "volume": 775757.0}, {"date": "2021-11-18", "close": 13.33, "volume": 683334.0}, {"date": "2021-11-19", "close": 13.43, "volume": 503947.0}, {"date": "2021-11-22", "close": 12.92, "volume": 831724.0}, {"date": "2021-11-23", "close": 12.55, "volume": 1429122.0}, {"date": "2021-11-24", "close": 11.47, "volume": 3220560.0}, {"date": "2021-11-25", "close": 11.96, "volume": 1933344.0}, {"date": "2021-11-26", "close": 11.56, "volume": 1437032.0}, {"date": "2021-11-29", "close": 11.92, "volume": 1755114.0}, {"date": "2021-11-30", "close": 12.36, "volume": 2521508.0}, {"date": "2021-12-01", "close": 12.12, "volume": 955362.0}, {"date": "2021-12-02", "close": 12.01, "volume": 1499889.0}, {"date": "2021-12-03", "close": 12.21, "volume": 1175764.0}, {"date": "2021-12-06", "close": 12.12, "volume": 922001.0}, {"date": "2021-12-07", "close": 12.35, "volume": 728217.0}, {"date": "2021-12-08", "close": 12.33, "volume": 980943.0}, {"date": "2021-12-09", "close": 12.37, "volume": 639219.0}, {"date": "2021-12-10", "close": 12.39, "volume": 703508.0}, {"date": "2021-12-13", "close": 12.8, "volume": 680340.0}, {"date": "2021-12-14", "close": 13.09, "volume": 1064003.0}, {"date": "2021-12-15", "close": 12.64, "volume": 1182614.0}, {"date": "2021-12-16", "close": 12.97, "volume": 1297751.0}, {"date": "2021-12-17", "close": 12.53, "volume": 3854470.0}, {"date": "2021-12-20", "close": 12.74, "volume": 574438.0}, {"date": "2021-12-21", "close": 12.84, "volume": 521013.0}, {"date": "2021-12-22", "close": 12.83, "volume": 809349.0}, {"date": "2021-12-23", "close": 12.81, "volume": 334390.0}, {"date": "2021-12-24", "close": 12.79, "volume": 182017.0}, {"date": "2021-12-29", "close": 13.03, "volume": 496679.0}, {"date": "2021-12-30", "close": 13.0, "volume": 315029.0}, {"date": "2021-12-31", "close": 12.81, "volume": 191879.0}, {"date": "2022-01-04", "close": 13.07, "volume": 352420.0}, {"date": "2022-01-05", "close": 12.28, "volume": 716244.0}, {"date": "2022-01-06", "close": 11.83, "volume": 828321.0}, {"date": "2022-01-07", "close": 11.81, "volume": 502556.0}, {"date": "2022-01-10", "close": 11.6, "volume": 680315.0}, {"date": "2022-01-11", "close": 11.42, "volume": 516223.0}, {"date": "2022-01-12", "close": 11.54, "volume": 652464.0}, {"date": "2022-01-13", "close": 11.46, "volume": 489518.0}, {"date": "2022-01-14", "close": 11.14, "volume": 752102.0}, {"date": "2022-01-17", "close": 11.37, "volume": 425619.0}, {"date": "2022-01-18", "close": 11.15, "volume": 685637.0}, {"date": "2022-01-19", "close": 10.98, "volume": 681322.0}, {"date": "2022-01-20", "close": 10.9, "volume": 581095.0}, {"date": "2022-01-21", "close": 10.51, "volume": 986349.0}, {"date": "2022-01-24", "close": 10.67, "volume": 1012661.0}, {"date": "2022-01-25", "close": 10.42, "volume": 948536.0}, {"date": "2022-01-27", "close": 10.0, "volume": 1509967.0}, {"date": "2022-01-28", "close": 10.24, "volume": 2569193.0}, {"date": "2022-01-31", "close": 10.43, "volume": 540922.0}, {"date": "2022-02-01", "close": 10.57, "volume": 1081521.0}, {"date": "2022-02-02", "close": 10.86, "volume": 1640053.0}, {"date": "2022-02-03", "close": 10.14, "volume": 1416024.0}, {"date": "2022-02-04", "close": 10.21, "volume": 1432685.0}, {"date": "2022-02-07", "close": 10.2, "volume": 1216798.0}, {"date": "2022-02-08", "close": 10.34, "volume": 1423882.0}, {"date": "2022-02-09", "close": 10.64, "volume": 1326179.0}, {"date": "2022-02-10", "close": 10.56, "volume": 1117985.0}, {"date": "2022-02-11", "close": 10.31, "volume": 956822.0}, {"date": "2022-02-14", "close": 10.31, "volume": 777752.0}, {"date": "2022-02-15", "close": 10.41, "volume": 448884.0}, {"date": "2022-02-16", "close": 10.45, "volume": 444863.0}, {"date": "2022-02-17", "close": 10.27, "volume": 515435.0}, {"date": "2022-02-18", "close": 10.14, "volume": 502193.0}, {"date": "2022-02-21", "close": 10.13, "volume": 596736.0}, {"date": "2022-02-22", "close": 9.96, "volume": 1994789.0}, {"date": "2022-02-23", "close": 10.0, "volume": 1435975.0}, {"date": "2022-02-24", "close": 9.75, "volume": 1119689.0}, {"date": "2022-02-25", "close": 9.96, "volume": 890074.0}, {"date": "2022-02-28", "close": 9.87, "volume": 1264952.0}, {"date": "2022-03-01", "close": 10.21, "volume": 1339752.0}, {"date": "2022-03-02", "close": 10.67, "volume": 1587931.0}, {"date": "2022-03-03", "close": 10.67, "volume": 953504.0}, {"date": "2022-03-04", "close": 10.6, "volume": 994678.0}, {"date": "2022-03-07", "close": 10.5, "volume": 850325.0}, {"date": "2022-03-08", "close": 10.41, "volume": 706325.0}, {"date": "2022-03-09", "close": 10.64, "volume": 937724.0}, {"date": "2022-03-10", "close": 10.81, "volume": 600700.0}, {"date": "2022-03-11", "close": 10.56, "volume": 881939.0}, {"date": "2022-03-14", "close": 10.72, "volume": 641090.0}, {"date": "2022-03-15", "close": 10.66, "volume": 690141.0}, {"date": "2022-03-16", "close": 10.96, "volume": 747237.0}, {"date": "2022-03-17", "close": 11.0, "volume": 1004262.0}, {"date": "2022-03-18", "close": 11.22, "volume": 5495530.0}, {"date": "2022-03-21", "close": 11.11, "volume": 588145.0}, {"date": "2022-03-22", "close": 11.09, "volume": 776420.0}, {"date": "2022-03-23", "close": 11.4, "volume": 545380.0}, {"date": "2022-03-24", "close": 11.41, "volume": 586049.0}, {"date": "2022-03-25", "close": 11.35, "volume": 291373.0}, {"date": "2022-03-28", "close": 11.25, "volume": 545125.0}, {"date": "2022-03-29", "close": 11.48, "volume": 516844.0}, {"date": "2022-03-30", "close": 11.65, "volume": 802608.0}, {"date": "2022-03-31", "close": 11.48, "volume": 747109.0}, {"date": "2022-04-01", "close": 11.57, "volume": 446560.0}, {"date": "2022-04-04", "close": 11.38, "volume": 661196.0}, {"date": "2022-04-05", "close": 11.4, "volume": 637378.0}, {"date": "2022-04-06", "close": 11.24, "volume": 549920.0}, {"date": "2022-04-07", "close": 11.09, "volume": 1783813.0}, {"date": "2022-04-08", "close": 10.97, "volume": 400167.0}, {"date": "2022-04-11", "close": 11.01, "volume": 456122.0}, {"date": "2022-04-12", "close": 10.93, "volume": 603526.0}, {"date": "2022-04-13", "close": 10.91, "volume": 363599.0}, {"date": "2022-04-14", "close": 10.92, "volume": 244395.0}, {"date": "2022-04-19", "close": 10.96, "volume": 867649.0}, {"date": "2022-04-20", "close": 11.07, "volume": 1012993.0}, {"date": "2022-04-21", "close": 10.95, "volume": 425083.0}, {"date": "2022-04-22", "close": 10.75, "volume": 432097.0}, {"date": "2022-04-26", "close": 10.68, "volume": 550627.0}, {"date": "2022-04-27", "close": 10.42, "volume": 600425.0}, {"date": "2022-04-28", "close": 10.3, "volume": 517640.0}, {"date": "2022-04-29", "close": 10.49, "volume": 446748.0}, {"date": "2022-05-02", "close": 10.1, "volume": 761996.0}, {"date": "2022-05-03", "close": 10.1, "volume": 477476.0}, {"date": "2022-05-04", "close": 10.23, "volume": 815279.0}, {"date": "2022-05-05", "close": 10.45, "volume": 773145.0}, {"date": "2022-05-06", "close": 10.03, "volume": 619343.0}, {"date": "2022-05-09", "close": 9.93, "volume": 942577.0}, {"date": "2022-05-10", "close": 9.95, "volume": 783207.0}, {"date": "2022-05-11", "close": 10.05, "volume": 456386.0}, {"date": "2022-05-12", "close": 9.61, "volume": 862617.0}, {"date": "2022-05-13", "close": 9.97, "volume": 932313.0}, {"date": "2022-05-16", "close": 10.12, "volume": 588188.0}, {"date": "2022-05-17", "close": 10.23, "volume": 615615.0}, {"date": "2022-05-18", "close": 10.17, "volume": 822533.0}, {"date": "2022-05-19", "close": 10.03, "volume": 569178.0}, {"date": "2022-05-20", "close": 10.5, "volume": 933708.0}, {"date": "2022-05-23", "close": 10.41, "volume": 337751.0}, {"date": "2022-05-24", "close": 10.24, "volume": 1696971.0}, {"date": "2022-05-25", "close": 10.11, "volume": 1239130.0}, {"date": "2022-05-26", "close": 10.08, "volume": 481007.0}, {"date": "2022-05-27", "close": 10.43, "volume": 2028788.0}, {"date": "2022-05-30", "close": 10.72, "volume": 773854.0}, {"date": "2022-05-31", "close": 10.5, "volume": 1119548.0}, {"date": "2022-06-01", "close": 10.63, "volume": 746355.0}, {"date": "2022-06-02", "close": 10.67, "volume": 744384.0}, {"date": "2022-06-03", "close": 10.97, "volume": 503195.0}, {"date": "2022-06-06", "close": 11.03, "volume": 430287.0}, {"date": "2022-06-07", "close": 10.58, "volume": 928054.0}, {"date": "2022-06-08", "close": 10.86, "volume": 576226.0}, {"date": "2022-06-09", "close": 11.04, "volume": 856966.0}, {"date": "2022-06-10", "close": 11.03, "volume": 496295.0}, {"date": "2022-06-14", "close": 10.55, "volume": 1412787.0}, {"date": "2022-06-15", "close": 10.26, "volume": 879520.0}, {"date": "2022-06-16", "close": 10.13, "volume": 1305062.0}, {"date": "2022-06-17", "close": 10.09, "volume": 2418300.0}, {"date": "2022-06-20", "close": 10.25, "volume": 543745.0}, {"date": "2022-06-21", "close": 10.5, "volume": 762838.0}, {"date": "2022-06-22", "close": 10.14, "volume": 1031586.0}, {"date": "2022-06-23", "close": 10.36, "volume": 888944.0}, {"date": "2022-06-24", "close": 10.77, "volume": 1114482.0}, {"date": "2022-06-27", "close": 11.05, "volume": 739160.0}, {"date": "2022-06-28", "close": 10.87, "volume": 804951.0}, {"date": "2022-06-29", "close": 10.8, "volume": 684782.0}, {"date": "2022-06-30", "close": 10.71, "volume": 547333.0}, {"date": "2022-07-01", "close": 10.66, "volume": 567087.0}, {"date": "2022-07-04", "close": 10.83, "volume": 587252.0}, {"date": "2022-07-05", "close": 10.83, "volume": 447353.0}, {"date": "2022-07-06", "close": 11.13, "volume": 641233.0}, {"date": "2022-07-07", "close": 11.15, "volume": 776880.0}, {"date": "2022-07-08", "close": 11.27, "volume": 648943.0}, {"date": "2022-07-11", "close": 10.99, "volume": 420271.0}, {"date": "2022-07-12", "close": 10.73, "volume": 1446602.0}, {"date": "2022-07-13", "close": 11.02, "volume": 768378.0}, {"date": "2022-07-14", "close": 11.37, "volume": 587899.0}, {"date": "2022-07-15", "close": 11.52, "volume": 859021.0}, {"date": "2022-07-18", "close": 11.68, "volume": 494311.0}, {"date": "2022-07-19", "close": 11.37, "volume": 529307.0}, {"date": "2022-07-20", "close": 11.37, "volume": 542431.0}, {"date": "2022-07-21", "close": 11.61, "volume": 942211.0}, {"date": "2022-07-22", "close": 11.61, "volume": 1084530.0}, {"date": "2022-07-25", "close": 11.71, "volume": 718848.0}, {"date": "2022-07-26", "close": 11.41, "volume": 738333.0}, {"date": "2022-07-27", "close": 11.41, "volume": 845722.0}, {"date": "2022-07-28", "close": 11.51, "volume": 778719.0}, {"date": "2022-07-29", "close": 11.72, "volume": 900772.0}, {"date": "2022-08-01", "close": 12.01, "volume": 1169202.0}, {"date": "2022-08-02", "close": 12.23, "volume": 753177.0}, {"date": "2022-08-03", "close": 12.3, "volume": 612597.0}, {"date": "2022-08-04", "close": 12.34, "volume": 761433.0}, {"date": "2022-08-05", "close": 12.3, "volume": 696448.0}, {"date": "2022-08-08", "close": 12.12, "volume": 795445.0}, {"date": "2022-08-09", "close": 12.39, "volume": 610150.0}, {"date": "2022-08-10", "close": 12.13, "volume": 444402.0}, {"date": "2022-08-11", "close": 12.05, "volume": 499600.0}, {"date": "2022-08-12", "close": 11.91, "volume": 382240.0}, {"date": "2022-08-15", "close": 12.11, "volume": 607857.0}, {"date": "2022-08-16", "close": 12.17, "volume": 555000.0}, {"date": "2022-08-17", "close": 12.25, "volume": 370066.0}, {"date": "2022-08-18", "close": 12.12, "volume": 585520.0}, {"date": "2022-08-19", "close": 12.15, "volume": 558332.0}, {"date": "2022-08-22", "close": 12.05, "volume": 627456.0}, {"date": "2022-08-23", "close": 11.89, "volume": 484423.0}, {"date": "2022-08-24", "close": 11.93, "volume": 487564.0}, {"date": "2022-08-25", "close": 12.05, "volume": 598937.0}, {"date": "2022-08-26", "close": 11.97, "volume": 452849.0}, {"date": "2022-08-29", "close": 11.5, "volume": 759052.0}, {"date": "2022-08-30", "close": 11.61, "volume": 693097.0}, {"date": "2022-08-31", "close": 11.87, "volume": 871359.0}, {"date": "2022-09-01", "close": 11.58, "volume": 870883.0}, {"date": "2022-09-02", "close": 11.41, "volume": 597141.0}, {"date": "2022-09-05", "close": 11.4, "volume": 622284.0}, {"date": "2022-09-06", "close": 11.27, "volume": 580804.0}, {"date": "2022-09-07", "close": 11.29, "volume": 668956.0}, {"date": "2022-09-08", "close": 11.64, "volume": 561614.0}, {"date": "2022-09-09", "close": 11.42, "volume": 432817.0}, {"date": "2022-09-12", "close": 11.61, "volume": 455045.0}, {"date": "2022-09-13", "close": 11.69, "volume": 464265.0}, {"date": "2022-09-14", "close": 11.44, "volume": 802077.0}, {"date": "2022-09-15", "close": 11.66, "volume": 827703.0}, {"date": "2022-09-16", "close": 11.47, "volume": 1081118.0}, {"date": "2022-09-19", "close": 11.42, "volume": 335061.0}, {"date": "2022-09-20", "close": 11.6, "volume": 525464.0}, {"date": "2022-09-21", "close": 11.1, "volume": 766852.0}, {"date": "2022-09-23", "close": 10.65, "volume": 1001536.0}, {"date": "2022-09-26", "close": 11.01, "volume": 753893.0}, {"date": "2022-09-27", "close": 11.04, "volume": 686692.0}, {"date": "2022-09-28", "close": 10.93, "volume": 621967.0}, {"date": "2022-09-29", "close": 10.99, "volume": 388590.0}, {"date": "2022-09-30", "close": 10.6, "volume": 1125515.0}, {"date": "2022-10-03", "close": 10.65, "volume": 385661.0}, {"date": "2022-10-04", "close": 11.12, "volume": 600901.0}, {"date": "2022-10-05", "close": 11.4, "volume": 598342.0}, {"date": "2022-10-06", "close": 11.35, "volume": 628699.0}, {"date": "2022-10-07", "close": 11.41, "volume": 846789.0}, {"date": "2022-10-10", "close": 11.13, "volume": 669922.0}, {"date": "2022-10-11", "close": 11.0, "volume": 590173.0}, {"date": "2022-10-12", "close": 10.98, "volume": 480385.0}, {"date": "2022-10-13", "close": 11.1, "volume": 832007.0}, {"date": "2022-10-14", "close": 11.28, "volume": 503397.0}, {"date": "2022-10-17", "close": 11.36, "volume": 408726.0}, {"date": "2022-10-18", "close": 11.94, "volume": 966817.0}, {"date": "2022-10-19", "close": 12.16, "volume": 926665.0}, {"date": "2022-10-20", "close": 11.72, "volume": 708542.0}, {"date": "2022-10-21", "close": 11.84, "volume": 455388.0}, {"date": "2022-10-24", "close": 12.07, "volume": 476822.0}, {"date": "2022-10-25", "close": 11.88, "volume": 945477.0}, {"date": "2022-10-26", "close": 11.71, "volume": 923702.0}, {"date": "2022-10-27", "close": 11.89, "volume": 544168.0}, {"date": "2022-10-28", "close": 11.73, "volume": 670983.0}, {"date": "2022-10-31", "close": 12.05, "volume": 679932.0}, {"date": "2022-11-01", "close": 12.34, "volume": 697642.0}, {"date": "2022-11-02", "close": 12.18, "volume": 805708.0}, {"date": "2022-11-03", "close": 12.25, "volume": 519836.0}, {"date": "2022-11-04", "close": 12.18, "volume": 456208.0}, {"date": "2022-11-07", "close": 11.99, "volume": 366451.0}, {"date": "2022-11-08", "close": 12.05, "volume": 557737.0}, {"date": "2022-11-09", "close": 12.0, "volume": 401170.0}, {"date": "2022-11-10", "close": 11.82, "volume": 726275.0}, {"date": "2022-11-11", "close": 12.43, "volume": 771754.0}, {"date": "2022-11-14", "close": 12.28, "volume": 558138.0}, {"date": "2022-11-15", "close": 12.4, "volume": 700341.0}, {"date": "2022-11-16", "close": 12.27, "volume": 388495.0}, {"date": "2022-11-17", "close": 12.53, "volume": 703918.0}, {"date": "2022-11-18", "close": 12.51, "volume": 350402.0}, {"date": "2022-11-21", "close": 12.35, "volume": 584262.0}, {"date": "2022-11-22", "close": 12.98, "volume": 1298489.0}, {"date": "2022-11-23", "close": 12.8, "volume": 1218445.0}, {"date": "2022-11-24", "close": 13.09, "volume": 724845.0}, {"date": "2022-11-25", "close": 13.51, "volume": 700618.0}, {"date": "2022-11-28", "close": 13.6, "volume": 670988.0}, {"date": "2022-11-29", "close": 13.53, "volume": 1288249.0}, {"date": "2022-11-30", "close": 13.6, "volume": 805726.0}, {"date": "2022-12-01", "close": 13.84, "volume": 1308991.0}, {"date": "2022-12-02", "close": 14.17, "volume": 1105248.0}, {"date": "2022-12-05", "close": 14.33, "volume": 867940.0}, {"date": "2022-12-06", "close": 14.32, "volume": 1123608.0}, {"date": "2022-12-07", "close": 13.45, "volume": 1587544.0}, {"date": "2022-12-08", "close": 13.79, "volume": 967005.0}, {"date": "2022-12-09", "close": 13.94, "volume": 650164.0}, {"date": "2022-12-12", "close": 13.91, "volume": 1395061.0}, {"date": "2022-12-13", "close": 13.98, "volume": 3761140.0}, {"date": "2022-12-14", "close": 14.09, "volume": 1019343.0}, {"date": "2022-12-15", "close": 14.18, "volume": 795442.0}, {"date": "2022-12-16", "close": 13.85, "volume": 1720974.0}, {"date": "2022-12-19", "close": 13.87, "volume": 357725.0}, {"date": "2022-12-20", "close": 13.42, "volume": 704624.0}, {"date": "2022-12-21", "close": 13.39, "volume": 1282992.0}, {"date": "2022-12-22", "close": 13.59, "volume": 980498.0}, {"date": "2022-12-23", "close": 13.31, "volume": 757302.0}, {"date": "2022-12-28", "close": 13.21, "volume": 392031.0}, {"date": "2022-12-29", "close": 13.16, "volume": 527978.0}, {"date": "2022-12-30", "close": 13.14, "volume": 489201.0}, {"date": "2023-01-03", "close": 13.07, "volume": 571990.0}, {"date": "2023-01-04", "close": 13.39, "volume": 842961.0}, {"date": "2023-01-05", "close": 13.23, "volume": 842934.0}, {"date": "2023-01-06", "close": 13.29, "volume": 732390.0}, {"date": "2023-01-09", "close": 13.29, "volume": 332040.0}, {"date": "2023-01-10", "close": 13.34, "volume": 828760.0}, {"date": "2023-01-11", "close": 13.3, "volume": 621468.0}, {"date": "2023-01-12", "close": 13.35, "volume": 2867097.0}, {"date": "2023-01-13", "close": 13.51, "volume": 456737.0}, {"date": "2023-01-16", "close": 13.73, "volume": 515447.0}, {"date": "2023-01-17", "close": 13.71, "volume": 383854.0}, {"date": "2023-01-18", "close": 14.05, "volume": 555503.0}, {"date": "2023-01-19", "close": 13.99, "volume": 689290.0}, {"date": "2023-01-20", "close": 14.35, "volume": 821545.0}, {"date": "2023-01-23", "close": 14.42, "volume": 376144.0}, {"date": "2023-01-24", "close": 14.54, "volume": 757265.0}, {"date": "2023-01-25", "close": 14.5, "volume": 468855.0}, {"date": "2023-01-27", "close": 14.82, "volume": 745781.0}, {"date": "2023-01-30", "close": 14.79, "volume": 620857.0}, {"date": "2023-01-31", "close": 14.48, "volume": 1073288.0}, {"date": "2023-02-01", "close": 14.43, "volume": 888083.0}, {"date": "2023-02-02", "close": 14.71, "volume": 664935.0}, {"date": "2023-02-03", "close": 14.63, "volume": 1177308.0}, {"date": "2023-02-06", "close": 14.65, "volume": 541822.0}, {"date": "2023-02-07", "close": 14.65, "volume": 310914.0}, {"date": "2023-02-08", "close": 14.61, "volume": 591851.0}, {"date": "2023-02-09", "close": 14.61, "volume": 247394.0}, {"date": "2023-02-10", "close": 14.34, "volume": 374565.0}, {"date": "2023-02-13", "close": 14.2, "volume": 398881.0}, {"date": "2023-02-14", "close": 14.39, "volume": 644306.0}, {"date": "2023-02-15", "close": 14.5, "volume": 345086.0}, {"date": "2023-02-16", "close": 14.81, "volume": 642457.0}, {"date": "2023-02-17", "close": 14.31, "volume": 528201.0}, {"date": "2023-02-20", "close": 14.32, "volume": 361243.0}, {"date": "2023-02-21", "close": 14.25, "volume": 387212.0}, {"date": "2023-02-22", "close": 14.29, "volume": 715895.0}, {"date": "2023-02-23", "close": 14.54, "volume": 472866.0}, {"date": "2023-02-24", "close": 14.68, "volume": 482773.0}, {"date": "2023-02-27", "close": 14.68, "volume": 582973.0}, {"date": "2023-02-28", "close": 14.9, "volume": 1033771.0}, {"date": "2023-03-01", "close": 14.74, "volume": 417733.0}, {"date": "2023-03-02", "close": 14.84, "volume": 447828.0}, {"date": "2023-03-03", "close": 14.77, "volume": 275077.0}, {"date": "2023-03-06", "close": 14.67, "volume": 707866.0}, {"date": "2023-03-07", "close": 14.93, "volume": 906409.0}, {"date": "2023-03-08", "close": 14.96, "volume": 1321912.0}, {"date": "2023-03-09", "close": 15.05, "volume": 1419491.0}, {"date": "2023-03-10", "close": 14.67, "volume": 1068412.0}, {"date": "2023-03-13", "close": 14.56, "volume": 761240.0}, {"date": "2023-03-14", "close": 14.27, "volume": 926922.0}, {"date": "2023-03-15", "close": 14.35, "volume": 771167.0}, {"date": "2023-03-16", "close": 14.12, "volume": 1946083.0}, {"date": "2023-03-17", "close": 13.91, "volume": 5956150.0}, {"date": "2023-03-20", "close": 14.09, "volume": 831118.0}, {"date": "2023-03-21", "close": 14.09, "volume": 485610.0}, {"date": "2023-03-22", "close": 14.27, "volume": 1007903.0}, {"date": "2023-03-23", "close": 14.18, "volume": 972731.0}, {"date": "2023-03-24", "close": 14.29, "volume": 928774.0}, {"date": "2023-03-27", "close": 14.21, "volume": 638022.0}, {"date": "2023-03-28", "close": 14.25, "volume": 628458.0}, {"date": "2023-03-29", "close": 14.43, "volume": 1211722.0}, {"date": "2023-03-30", "close": 14.38, "volume": 806061.0}, {"date": "2023-03-31", "close": 14.54, "volume": 676863.0}, {"date": "2023-04-03", "close": 14.84, "volume": 703673.0}, {"date": "2023-04-04", "close": 15.04, "volume": 601808.0}, {"date": "2023-04-05", "close": 15.08, "volume": 810943.0}, {"date": "2023-04-06", "close": 14.73, "volume": 830171.0}, {"date": "2023-04-11", "close": 14.75, "volume": 538327.0}, {"date": "2023-04-12", "close": 14.88, "volume": 501081.0}, {"date": "2023-04-13", "close": 15.1, "volume": 765247.0}, {"date": "2023-04-14", "close": 15.2, "volume": 682117.0}, {"date": "2023-04-17", "close": 15.29, "volume": 484403.0}, {"date": "2023-04-18", "close": 15.19, "volume": 559576.0}, {"date": "2023-04-19", "close": 15.1, "volume": 661845.0}, {"date": "2023-04-20", "close": 15.19, "volume": 673894.0}, {"date": "2023-04-21", "close": 15.15, "volume": 350823.0}, {"date": "2023-04-24", "close": 15.34, "volume": 350436.0}, {"date": "2023-04-26", "close": 15.15, "volume": 697155.0}, {"date": "2023-04-27", "close": 15.27, "volume": 904984.0}, {"date": "2023-04-28", "close": 15.1, "volume": 880065.0}, {"date": "2023-05-01", "close": 14.9, "volume": 936002.0}, {"date": "2023-05-02", "close": 14.87, "volume": 814017.0}, {"date": "2023-05-03", "close": 14.67, "volume": 863733.0}, {"date": "2023-05-04", "close": 14.7, "volume": 1007012.0}, {"date": "2023-05-05", "close": 14.55, "volume": 575042.0}, {"date": "2023-05-08", "close": 14.71, "volume": 545755.0}, {"date": "2023-05-09", "close": 14.66, "volume": 407233.0}, {"date": "2023-05-12", "close": 14.88, "volume": 793858.0}, {"date": "2023-05-15", "close": 14.88, "volume": 510631.0}, {"date": "2023-05-16", "close": 14.86, "volume": 460070.0}, {"date": "2023-05-17", "close": 14.93, "volume": 367819.0}, {"date": "2023-05-18", "close": 15.11, "volume": 682012.0}, {"date": "2023-05-19", "close": 15.25, "volume": 587198.0}, {"date": "2023-05-22", "close": 15.32, "volume": 1055853.0}, {"date": "2023-05-23", "close": 15.75, "volume": 1466062.0}, {"date": "2023-05-24", "close": 15.9, "volume": 2151712.0}, {"date": "2023-05-25", "close": 16.3, "volume": 1397258.0}, {"date": "2023-05-26", "close": 16.76, "volume": 1282799.0}, {"date": "2023-05-29", "close": 16.44, "volume": 1505892.0}, {"date": "2023-05-30", "close": 16.29, "volume": 916446.0}, {"date": "2023-05-31", "close": 16.38, "volume": 1416794.0}, {"date": "2023-06-01", "close": 16.47, "volume": 1364148.0}, {"date": "2023-06-02", "close": 16.51, "volume": 768409.0}, {"date": "2023-06-05", "close": 16.44, "volume": 693058.0}, {"date": "2023-06-06", "close": 16.26, "volume": 732222.0}, {"date": "2023-06-07", "close": 16.3, "volume": 486592.0}, {"date": "2023-06-08", "close": 15.92, "volume": 944652.0}, {"date": "2023-06-09", "close": 15.83, "volume": 1007524.0}, {"date": "2023-06-13", "close": 16.12, "volume": 1356292.0}, {"date": "2023-06-14", "close": 15.87, "volume": 3492285.0}, {"date": "2023-06-15", "close": 15.73, "volume": 1441807.0}, {"date": "2023-06-16", "close": 15.89, "volume": 2355520.0}, {"date": "2023-06-19", "close": 16.09, "volume": 848179.0}, {"date": "2023-06-20", "close": 16.16, "volume": 453332.0}, {"date": "2023-06-21", "close": 16.15, "volume": 901049.0}, {"date": "2023-06-22", "close": 15.38, "volume": 1238403.0}, {"date": "2023-06-23", "close": 15.23, "volume": 735912.0}, {"date": "2023-06-26", "close": 15.32, "volume": 1438333.0}, {"date": "2023-06-27", "close": 15.3, "volume": 1132541.0}, {"date": "2023-06-28", "close": 15.44, "volume": 737311.0}, {"date": "2023-06-29", "close": 15.69, "volume": 831572.0}, {"date": "2023-06-30", "close": 15.65, "volume": 396120.0}, {"date": "2023-07-03", "close": 15.3, "volume": 1056206.0}, {"date": "2023-07-04", "close": 15.13, "volume": 806744.0}, {"date": "2023-07-05", "close": 15.15, "volume": 645373.0}, {"date": "2023-07-06", "close": 15.22, "volume": 939921.0}, {"date": "2023-07-07", "close": 15.06, "volume": 1132100.0}, {"date": "2023-07-10", "close": 15.01, "volume": 1029946.0}, {"date": "2023-07-11", "close": 15.23, "volume": 1282934.0}, {"date": "2023-07-12", "close": 15.15, "volume": 869065.0}, {"date": "2023-07-13", "close": 15.29, "volume": 905556.0}, {"date": "2023-07-14", "close": 15.53, "volume": 914199.0}, {"date": "2023-07-17", "close": 15.96, "volume": 1281510.0}, {"date": "2023-07-18", "close": 15.73, "volume": 466322.0}, {"date": "2023-07-19", "close": 15.78, "volume": 629228.0}, {"date": "2023-07-20", "close": 15.78, "volume": 626947.0}, {"date": "2023-07-21", "close": 15.33, "volume": 883515.0}, {"date": "2023-07-24", "close": 15.53, "volume": 637720.0}, {"date": "2023-07-25", "close": 15.55, "volume": 570082.0}, {"date": "2023-07-26", "close": 15.58, "volume": 541062.0}, {"date": "2023-07-27", "close": 15.88, "volume": 677444.0}, {"date": "2023-07-28", "close": 15.94, "volume": 529200.0}, {"date": "2023-07-31", "close": 15.75, "volume": 445124.0}, {"date": "2023-08-01", "close": 15.72, "volume": 644521.0}, {"date": "2023-08-02", "close": 15.44, "volume": 520802.0}, {"date": "2023-08-03", "close": 15.4, "volume": 415178.0}, {"date": "2023-08-04", "close": 15.57, "volume": 527828.0}, {"date": "2023-08-07", "close": 15.49, "volume": 326994.0}, {"date": "2023-08-08", "close": 15.4, "volume": 400496.0}, {"date": "2023-08-09", "close": 15.46, "volume": 381108.0}, {"date": "2023-08-10", "close": 15.32, "volume": 559484.0}, {"date": "2023-08-11", "close": 15.27, "volume": 425425.0}, {"date": "2023-08-14", "close": 15.2, "volume": 313398.0}, {"date": "2023-08-15", "close": 15.24, "volume": 580907.0}, {"date": "2023-08-16", "close": 14.79, "volume": 817302.0}, {"date": "2023-08-17", "close": 14.69, "volume": 801733.0}, {"date": "2023-08-18", "close": 14.52, "volume": 822171.0}, {"date": "2023-08-21", "close": 14.6, "volume": 566133.0}, {"date": "2023-08-22", "close": 14.95, "volume": 563182.0}, {"date": "2023-08-23", "close": 14.93, "volume": 335083.0}, {"date": "2023-08-24", "close": 15.15, "volume": 554109.0}, {"date": "2023-08-25", "close": 14.98, "volume": 581911.0}, {"date": "2023-08-28", "close": 15.04, "volume": 220592.0}, {"date": "2023-08-29", "close": 15.05, "volume": 1189483.0}, {"date": "2023-08-30", "close": 15.21, "volume": 303929.0}, {"date": "2023-08-31", "close": 15.41, "volume": 1035745.0}, {"date": "2023-09-01", "close": 15.55, "volume": 523318.0}, {"date": "2023-09-04", "close": 15.94, "volume": 598580.0}, {"date": "2023-09-05", "close": 16.0, "volume": 408354.0}, {"date": "2023-09-06", "close": 15.68, "volume": 569766.0}, {"date": "2023-09-07", "close": 15.78, "volume": 603970.0}, {"date": "2023-09-08", "close": 15.71, "volume": 464270.0}, {"date": "2023-09-11", "close": 15.75, "volume": 371013.0}, {"date": "2023-09-12", "close": 15.93, "volume": 696751.0}, {"date": "2023-09-13", "close": 15.64, "volume": 734732.0}, {"date": "2023-09-14", "close": 15.66, "volume": 847261.0}, {"date": "2023-09-15", "close": 15.76, "volume": 1966631.0}, {"date": "2023-09-18", "close": 15.69, "volume": 642710.0}, {"date": "2023-09-19", "close": 15.75, "volume": 566243.0}, {"date": "2023-09-20", "close": 15.58, "volume": 960117.0}, {"date": "2023-09-21", "close": 15.31, "volume": 793846.0}, {"date": "2023-09-22", "close": 15.26, "volume": 644664.0}, {"date": "2023-09-25", "close": 15.87, "volume": 749188.0}, {"date": "2023-09-26", "close": 15.67, "volume": 629412.0}, {"date": "2023-09-27", "close": 15.66, "volume": 803641.0}, {"date": "2023-09-28", "close": 15.52, "volume": 510447.0}, {"date": "2023-09-29", "close": 15.51, "volume": 627915.0}, {"date": "2023-10-02", "close": 15.44, "volume": 419510.0}, {"date": "2023-10-03", "close": 15.23, "volume": 786562.0}, {"date": "2023-10-04", "close": 15.34, "volume": 688777.0}, {"date": "2023-10-05", "close": 15.57, "volume": 426113.0}, {"date": "2023-10-06", "close": 15.59, "volume": 482282.0}, {"date": "2023-10-09", "close": 15.57, "volume": 445493.0}, {"date": "2023-10-10", "close": 15.86, "volume": 706200.0}, {"date": "2023-10-11", "close": 16.05, "volume": 473119.0}, {"date": "2023-10-12", "close": 16.08, "volume": 547939.0}, {"date": "2023-10-13", "close": 15.96, "volume": 304611.0}, {"date": "2023-10-16", "close": 15.66, "volume": 325103.0}, {"date": "2023-10-17", "close": 15.78, "volume": 757259.0}, {"date": "2023-10-18", "close": 15.77, "volume": 549578.0}, {"date": "2023-10-19", "close": 15.49, "volume": 506340.0}, {"date": "2023-10-20", "close": 15.22, "volume": 548014.0}, {"date": "2023-10-23", "close": 15.18, "volume": 595840.0}, {"date": "2023-10-24", "close": 15.2, "volume": 450096.0}, {"date": "2023-10-25", "close": 15.29, "volume": 804192.0}, {"date": "2023-10-26", "close": 14.93, "volume": 797556.0}, {"date": "2023-10-27", "close": 14.88, "volume": 507720.0}, {"date": "2023-10-30", "close": 14.79, "volume": 388010.0}, {"date": "2023-10-31", "close": 14.52, "volume": 1062989.0}, {"date": "2023-11-01", "close": 14.65, "volume": 632274.0}, {"date": "2023-11-02", "close": 15.16, "volume": 618382.0}, {"date": "2023-11-03", "close": 15.23, "volume": 557360.0}, {"date": "2023-11-06", "close": 15.19, "volume": 620338.0}, {"date": "2023-11-07", "close": 15.32, "volume": 527708.0}, {"date": "2023-11-08", "close": 15.57, "volume": 543944.0}, {"date": "2023-11-09", "close": 15.6, "volume": 530615.0}, {"date": "2023-11-10", "close": 15.69, "volume": 528784.0}, {"date": "2023-11-13", "close": 15.9, "volume": 476368.0}, {"date": "2023-11-14", "close": 15.94, "volume": 444964.0}, {"date": "2023-11-15", "close": 16.28, "volume": 456055.0}, {"date": "2023-11-16", "close": 16.2, "volume": 643126.0}, {"date": "2023-11-17", "close": 16.16, "volume": 376388.0}, {"date": "2023-11-20", "close": 16.41, "volume": 584786.0}, {"date": "2023-11-21", "close": 16.07, "volume": 1377355.0}, {"date": "2023-11-22", "close": 15.7, "volume": 1343475.0}, {"date": "2023-11-23", "close": 15.77, "volume": 4993726.0}, {"date": "2023-11-24", "close": 15.0, "volume": 929763.0}, {"date": "2023-11-27", "close": 15.4, "volume": 1071147.0}, {"date": "2023-11-28", "close": 15.36, "volume": 578081.0}, {"date": "2023-11-29", "close": 15.6, "volume": 753632.0}, {"date": "2023-11-30", "close": 15.68, "volume": 1141800.0}, {"date": "2023-12-01", "close": 15.25, "volume": 1275345.0}, {"date": "2023-12-04", "close": 15.36, "volume": 598467.0}, {"date": "2023-12-05", "close": 15.18, "volume": 471283.0}, {"date": "2023-12-06", "close": 15.32, "volume": 648941.0}, {"date": "2023-12-07", "close": 15.17, "volume": 2676601.0}, {"date": "2023-12-08", "close": 14.84, "volume": 933020.0}, {"date": "2023-12-11", "close": 14.78, "volume": 685971.0}, {"date": "2023-12-12", "close": 14.91, "volume": 799838.0}, {"date": "2023-12-13", "close": 15.08, "volume": 903802.0}, {"date": "2023-12-14", "close": 15.33, "volume": 1792013.0}, {"date": "2023-12-15", "close": 15.18, "volume": 1625137.0}, {"date": "2023-12-18", "close": 15.17, "volume": 670742.0}, {"date": "2023-12-19", "close": 15.38, "volume": 851642.0}, {"date": "2023-12-20", "close": 15.38, "volume": 602221.0}, {"date": "2023-12-21", "close": 15.1, "volume": 1009469.0}, {"date": "2023-12-22", "close": 15.09, "volume": 332946.0}, {"date": "2023-12-27", "close": 15.2, "volume": 346398.0}, {"date": "2023-12-28", "close": 15.41, "volume": 360756.0}, {"date": "2023-12-29", "close": 15.37, "volume": 245256.0}, {"date": "2024-01-02", "close": 15.33, "volume": 252553.0}, {"date": "2024-01-03", "close": 14.95, "volume": 468600.0}, {"date": "2024-01-04", "close": 14.87, "volume": 680115.0}, {"date": "2024-01-05", "close": 14.69, "volume": 640803.0}, {"date": "2024-01-08", "close": 14.67, "volume": 540102.0}, {"date": "2024-01-09", "close": 14.93, "volume": 706990.0}, {"date": "2024-01-10", "close": 15.1, "volume": 530376.0}, {"date": "2024-01-11", "close": 15.36, "volume": 501104.0}, {"date": "2024-01-12", "close": 15.3, "volume": 404189.0}, {"date": "2024-01-15", "close": 15.25, "volume": 227916.0}, {"date": "2024-01-16", "close": 15.14, "volume": 299073.0}, {"date": "2024-01-17", "close": 15.16, "volume": 661987.0}, {"date": "2024-01-18", "close": 15.0, "volume": 495716.0}, {"date": "2024-01-19", "close": 15.42, "volume": 416946.0}, {"date": "2024-01-22", "close": 15.56, "volume": 561220.0}, {"date": "2024-01-23", "close": 15.63, "volume": 521760.0}, {"date": "2024-01-24", "close": 15.76, "volume": 382227.0}, {"date": "2024-01-25", "close": 15.78, "volume": 363300.0}, {"date": "2024-01-29", "close": 15.88, "volume": 509206.0}, {"date": "2024-01-30", "close": 15.72, "volume": 621160.0}, {"date": "2024-01-31", "close": 15.79, "volume": 1031529.0}, {"date": "2024-02-01", "close": 15.55, "volume": 595861.0}, {"date": "2024-02-02", "close": 16.0, "volume": 626986.0}, {"date": "2024-02-05", "close": 15.69, "volume": 323776.0}, {"date": "2024-02-06", "close": 15.74, "volume": 372962.0}, {"date": "2024-02-07", "close": 15.78, "volume": 309003.0}, {"date": "2024-02-08", "close": 15.83, "volume": 489578.0}, {"date": "2024-02-09", "close": 15.86, "volume": 414628.0}, {"date": "2024-02-12", "close": 16.34, "volume": 478087.0}, {"date": "2024-02-13", "close": 16.23, "volume": 369349.0}, {"date": "2024-02-14", "close": 15.97, "volume": 446751.0}, {"date": "2024-02-15", "close": 16.49, "volume": 621481.0}, {"date": "2024-02-16", "close": 16.59, "volume": 537958.0}, {"date": "2024-02-19", "close": 16.38, "volume": 388170.0}, {"date": "2024-02-20", "close": 16.47, "volume": 590768.0}, {"date": "2024-02-21", "close": 16.51, "volume": 543644.0}, {"date": "2024-02-22", "close": 16.63, "volume": 413267.0}, {"date": "2024-02-23", "close": 16.62, "volume": 220993.0}, {"date": "2024-02-26", "close": 16.46, "volume": 305254.0}, {"date": "2024-02-27", "close": 16.46, "volume": 485055.0}, {"date": "2024-02-28", "close": 16.65, "volume": 443493.0}, {"date": "2024-02-29", "close": 16.94, "volume": 542371.0}, {"date": "2024-03-01", "close": 16.82, "volume": 264566.0}, {"date": "2024-03-04", "close": 16.95, "volume": 314447.0}, {"date": "2024-03-05", "close": 16.95, "volume": 555638.0}, {"date": "2024-03-06", "close": 16.54, "volume": 534932.0}, {"date": "2024-03-07", "close": 16.46, "volume": 468945.0}, {"date": "2024-03-08", "close": 16.53, "volume": 447724.0}, {"date": "2024-03-11", "close": 16.37, "volume": 339161.0}, {"date": "2024-03-12", "close": 16.39, "volume": 666035.0}, {"date": "2024-03-13", "close": 16.5, "volume": 1191481.0}, {"date": "2024-03-14", "close": 16.3, "volume": 930095.0}, {"date": "2024-03-15", "close": 16.5, "volume": 2080543.0}, {"date": "2024-03-18", "close": 16.88, "volume": 2686952.0}, {"date": "2024-03-19", "close": 17.05, "volume": 724189.0}, {"date": "2024-03-20", "close": 16.89, "volume": 635360.0}, {"date": "2024-03-21", "close": 16.85, "volume": 1188130.0}, {"date": "2024-03-22", "close": 16.71, "volume": 745327.0}, {"date": "2024-03-25", "close": 17.0, "volume": 789168.0}, {"date": "2024-03-26", "close": 16.92, "volume": 771557.0}, {"date": "2024-03-27", "close": 16.75, "volume": 624256.0}, {"date": "2024-03-28", "close": 16.97, "volume": 1010821.0}, {"date": "2024-04-02", "close": 16.76, "volume": 490130.0}, {"date": "2024-04-03", "close": 16.32, "volume": 569456.0}, {"date": "2024-04-04", "close": 16.41, "volume": 1082595.0}, {"date": "2024-04-05", "close": 16.22, "volume": 463090.0}, {"date": "2024-04-08", "close": 16.43, "volume": 852848.0}, {"date": "2024-04-09", "close": 16.75, "volume": 730045.0}, {"date": "2024-04-10", "close": 16.64, "volume": 697183.0}, {"date": "2024-04-11", "close": 16.01, "volume": 1299110.0}, {"date": "2024-04-12", "close": 16.23, "volume": 803207.0}, {"date": "2024-04-15", "close": 15.95, "volume": 641519.0}, {"date": "2024-04-16", "close": 15.8, "volume": 1565102.0}, {"date": "2024-04-17", "close": 15.72, "volume": 496932.0}, {"date": "2024-04-18", "close": 15.85, "volume": 445173.0}, {"date": "2024-04-19", "close": 15.76, "volume": 601811.0}, {"date": "2024-04-22", "close": 16.1, "volume": 632666.0}, {"date": "2024-04-23", "close": 16.22, "volume": 672820.0}, {"date": "2024-04-24", "close": 16.12, "volume": 408421.0}, {"date": "2024-04-26", "close": 15.68, "volume": 521914.0}, {"date": "2024-04-29", "close": 16.26, "volume": 550410.0}, {"date": "2024-04-30", "close": 16.25, "volume": 562217.0}, {"date": "2024-05-01", "close": 16.0, "volume": 436447.0}, {"date": "2024-05-02", "close": 16.05, "volume": 521437.0}, {"date": "2024-05-03", "close": 16.12, "volume": 442367.0}, {"date": "2024-05-06", "close": 15.9, "volume": 737843.0}, {"date": "2024-05-07", "close": 16.2, "volume": 497746.0}, {"date": "2024-05-08", "close": 16.31, "volume": 609290.0}, {"date": "2024-05-09", "close": 16.13, "volume": 518400.0}, {"date": "2024-05-10", "close": 16.37, "volume": 363400.0}, {"date": "2024-05-13", "close": 16.42, "volume": 529115.0}, {"date": "2024-05-14", "close": 16.08, "volume": 521651.0}, {"date": "2024-05-15", "close": 16.18, "volume": 482841.0}, {"date": "2024-05-16", "close": 16.29, "volume": 576608.0}, {"date": "2024-05-17", "close": 15.85, "volume": 917438.0}, {"date": "2024-05-20", "close": 16.02, "volume": 365817.0}, {"date": "2024-05-21", "close": 16.75, "volume": 2035341.0}, {"date": "2024-05-22", "close": 17.86, "volume": 2977700.0}, {"date": "2024-05-23", "close": 17.79, "volume": 2517058.0}, {"date": "2024-05-24", "close": 17.78, "volume": 605149.0}, {"date": "2024-05-27", "close": 17.81, "volume": 634830.0}, {"date": "2024-05-28", "close": 17.73, "volume": 1116537.0}, {"date": "2024-05-29", "close": 17.6, "volume": 1355493.0}, {"date": "2024-05-30", "close": 17.38, "volume": 1095191.0}, {"date": "2024-05-31", "close": 17.78, "volume": 1787478.0}, {"date": "2024-06-03", "close": 17.69, "volume": 1010743.0}, {"date": "2024-06-04", "close": 17.73, "volume": 727124.0}, {"date": "2024-06-05", "close": 18.03, "volume": 925076.0}, {"date": "2024-06-06", "close": 18.14, "volume": 696897.0}, {"date": "2024-06-07", "close": 18.23, "volume": 525774.0}, {"date": "2024-06-11", "close": 18.0, "volume": 856516.0}, {"date": "2024-06-12", "close": 17.97, "volume": 986262.0}, {"date": "2024-06-13", "close": 18.27, "volume": 870872.0}, {"date": "2024-06-14", "close": 18.17, "volume": 788804.0}, {"date": "2024-06-17", "close": 18.25, "volume": 996169.0}, {"date": "2024-06-18", "close": 18.33, "volume": 819480.0}, {"date": "2024-06-19", "close": 18.31, "volume": 593899.0}, {"date": "2024-06-20", "close": 18.26, "volume": 1063282.0}, {"date": "2024-06-21", "close": 18.46, "volume": 1541975.0}, {"date": "2024-06-24", "close": 18.26, "volume": 697296.0}, {"date": "2024-06-25", "close": 18.29, "volume": 585621.0}, {"date": "2024-06-26", "close": 18.29, "volume": 588786.0}, {"date": "2024-06-27", "close": 18.45, "volume": 547383.0}, {"date": "2024-06-28", "close": 18.6, "volume": 1050419.0}, {"date": "2024-07-01", "close": 18.17, "volume": 715682.0}, {"date": "2024-07-02", "close": 18.31, "volume": 552639.0}, {"date": "2024-07-03", "close": 18.5, "volume": 561028.0}, {"date": "2024-07-04", "close": 18.36, "volume": 467141.0}, {"date": "2024-07-05", "close": 18.29, "volume": 284324.0}, {"date": "2024-07-08", "close": 18.4, "volume": 308981.0}, {"date": "2024-07-09", "close": 18.43, "volume": 461867.0}, {"date": "2024-07-10", "close": 18.51, "volume": 389577.0}, {"date": "2024-07-11", "close": 18.72, "volume": 543768.0}, {"date": "2024-07-12", "close": 18.75, "volume": 479639.0}, {"date": "2024-07-15", "close": 18.98, "volume": 411693.0}, {"date": "2024-07-16", "close": 18.96, "volume": 461502.0}, {"date": "2024-07-17", "close": 18.98, "volume": 530765.0}, {"date": "2024-07-18", "close": 18.66, "volume": 733677.0}, {"date": "2024-07-19", "close": 19.0, "volume": 557952.0}, {"date": "2024-07-22", "close": 18.81, "volume": 521734.0}, {"date": "2024-07-23", "close": 18.97, "volume": 325293.0}, {"date": "2024-07-24", "close": 19.31, "volume": 792573.0}, {"date": "2024-07-25", "close": 19.28, "volume": 1634887.0}, {"date": "2024-07-26", "close": 19.36, "volume": 586421.0}, {"date": "2024-07-29", "close": 19.59, "volume": 486611.0}, {"date": "2024-07-30", "close": 19.57, "volume": 806209.0}, {"date": "2024-07-31", "close": 20.58, "volume": 1605889.0}, {"date": "2024-08-01", "close": 21.14, "volume": 1019731.0}, {"date": "2024-08-02", "close": 20.87, "volume": 1259520.0}, {"date": "2024-08-05", "close": 20.3, "volume": 1753794.0}, {"date": "2024-08-06", "close": 20.33, "volume": 853890.0}, {"date": "2024-08-07", "close": 20.73, "volume": 653679.0}, {"date": "2024-08-08", "close": 20.82, "volume": 418999.0}, {"date": "2024-08-09", "close": 21.21, "volume": 352395.0}, {"date": "2024-08-12", "close": 21.64, "volume": 450924.0}, {"date": "2024-08-13", "close": 21.66, "volume": 528041.0}, {"date": "2024-08-14", "close": 21.94, "volume": 746097.0}, {"date": "2024-08-15", "close": 22.4, "volume": 3037823.0}, {"date": "2024-08-16", "close": 22.44, "volume": 840013.0}, {"date": "2024-08-19", "close": 22.62, "volume": 346389.0}, {"date": "2024-08-20", "close": 22.92, "volume": 447678.0}, {"date": "2024-08-21", "close": 22.76, "volume": 558247.0}, {"date": "2024-08-22", "close": 23.27, "volume": 491289.0}, {"date": "2024-08-23", "close": 23.28, "volume": 390606.0}, {"date": "2024-08-26", "close": 22.9, "volume": 540330.0}, {"date": "2024-08-27", "close": 22.58, "volume": 480129.0}, {"date": "2024-08-28", "close": 22.78, "volume": 783393.0}, {"date": "2024-08-29", "close": 22.73, "volume": 475068.0}, {"date": "2024-08-30", "close": 22.91, "volume": 1023538.0}, {"date": "2024-09-02", "close": 23.02, "volume": 374148.0}, {"date": "2024-09-03", "close": 23.18, "volume": 291249.0}, {"date": "2024-09-04", "close": 22.53, "volume": 632364.0}, {"date": "2024-09-05", "close": 22.85, "volume": 547461.0}, {"date": "2024-09-06", "close": 22.69, "volume": 539422.0}, {"date": "2024-09-09", "close": 22.52, "volume": 426137.0}, {"date": "2024-09-10", "close": 22.63, "volume": 746389.0}, {"date": "2024-09-11", "close": 22.52, "volume": 699967.0}, {"date": "2024-09-12", "close": 23.0, "volume": 664872.0}, {"date": "2024-09-13", "close": 23.02, "volume": 642588.0}, {"date": "2024-09-16", "close": 23.16, "volume": 426219.0}, {"date": "2024-09-17", "close": 23.71, "volume": 405394.0}, {"date": "2024-09-18", "close": 23.53, "volume": 765172.0}, {"date": "2024-09-19", "close": 23.5, "volume": 1161617.0}, {"date": "2024-09-20", "close": 23.94, "volume": 1532576.0}, {"date": "2024-09-23", "close": 23.88, "volume": 473550.0}, {"date": "2024-09-24", "close": 24.0, "volume": 709692.0}, {"date": "2024-09-25", "close": 23.62, "volume": 561657.0}, {"date": "2024-09-26", "close": 24.04, "volume": 855506.0}, {"date": "2024-09-27", "close": 23.8, "volume": 396302.0}, {"date": "2024-09-30", "close": 23.86, "volume": 425251.0}, {"date": "2024-10-01", "close": 24.08, "volume": 582840.0}, {"date": "2024-10-02", "close": 24.12, "volume": 804072.0}, {"date": "2024-10-03", "close": 24.36, "volume": 831232.0}, {"date": "2024-10-04", "close": 24.25, "volume": 367823.0}, {"date": "2024-10-07", "close": 24.6, "volume": 406368.0}, {"date": "2024-10-08", "close": 24.01, "volume": 827781.0}, {"date": "2024-10-09", "close": 24.38, "volume": 839559.0}, {"date": "2024-10-10", "close": 24.48, "volume": 682735.0}, {"date": "2024-10-11", "close": 24.74, "volume": 502689.0}, {"date": "2024-10-14", "close": 24.53, "volume": 686335.0}, {"date": "2024-10-15", "close": 24.65, "volume": 832385.0}, {"date": "2024-10-16", "close": 24.52, "volume": 498199.0}, {"date": "2024-10-17", "close": 24.14, "volume": 657723.0}, {"date": "2024-10-18", "close": 24.16, "volume": 556374.0}, {"date": "2024-10-21", "close": 24.65, "volume": 496714.0}, {"date": "2024-10-22", "close": 24.42, "volume": 577993.0}, {"date": "2024-10-23", "close": 24.44, "volume": 550121.0}, {"date": "2024-10-24", "close": 24.05, "volume": 496455.0}, {"date": "2024-10-25", "close": 24.14, "volume": 448308.0}, {"date": "2024-10-28", "close": 24.55, "volume": 333009.0}, {"date": "2024-10-29", "close": 24.14, "volume": 802750.0}, {"date": "2024-10-30", "close": 24.41, "volume": 615917.0}, {"date": "2024-10-31", "close": 24.43, "volume": 602767.0}, {"date": "2024-11-01", "close": 24.31, "volume": 646773.0}, {"date": "2024-11-04", "close": 24.91, "volume": 570166.0}, {"date": "2024-11-05", "close": 24.62, "volume": 392132.0}, {"date": "2024-11-06", "close": 25.37, "volume": 668106.0}, {"date": "2024-11-07", "close": 25.66, "volume": 608466.0}, {"date": "2024-11-08", "close": 26.03, "volume": 482606.0}, {"date": "2024-11-11", "close": 26.22, "volume": 477730.0}, {"date": "2024-11-12", "close": 26.69, "volume": 433174.0}, {"date": "2024-11-13", "close": 26.57, "volume": 409835.0}, {"date": "2024-11-14", "close": 26.69, "volume": 525379.0}, {"date": "2024-11-15", "close": 26.92, "volume": 730418.0}, {"date": "2024-11-18", "close": 26.76, "volume": 487078.0}, {"date": "2024-11-19", "close": 29.45, "volume": 1379765.0}, {"date": "2024-11-20", "close": 29.36, "volume": 1546402.0}, {"date": "2024-11-21", "close": 29.72, "volume": 1265746.0}, {"date": "2024-11-22", "close": 30.49, "volume": 955967.0}, {"date": "2024-11-25", "close": 30.43, "volume": 1327692.0}, {"date": "2024-11-26", "close": 30.65, "volume": 840381.0}, {"date": "2024-11-27", "close": 30.49, "volume": 882369.0}, {"date": "2024-11-28", "close": 30.61, "volume": 1080283.0}, {"date": "2024-11-29", "close": 30.21, "volume": 787367.0}, {"date": "2024-12-02", "close": 30.91, "volume": 737878.0}, {"date": "2024-12-03", "close": 30.89, "volume": 1097089.0}, {"date": "2024-12-04", "close": 31.2, "volume": 958238.0}, {"date": "2024-12-05", "close": 32.08, "volume": 848994.0}, {"date": "2024-12-06", "close": 31.54, "volume": 549985.0}, {"date": "2024-12-09", "close": 31.55, "volume": 634398.0}, {"date": "2024-12-10", "close": 30.52, "volume": 924351.0}, {"date": "2024-12-11", "close": 30.51, "volume": 868366.0}, {"date": "2024-12-12", "close": 30.42, "volume": 734742.0}, {"date": "2024-12-13", "close": 30.53, "volume": 612477.0}, {"date": "2024-12-16", "close": 30.08, "volume": 801710.0}, {"date": "2024-12-17", "close": 30.46, "volume": 824909.0}, {"date": "2024-12-18", "close": 30.76, "volume": 585366.0}, {"date": "2024-12-19", "close": 30.22, "volume": 1141696.0}, {"date": "2024-12-20", "close": 30.02, "volume": 2380624.0}, {"date": "2024-12-23", "close": 30.39, "volume": 537807.0}, {"date": "2024-12-24", "close": 30.72, "volume": 196025.0}, {"date": "2024-12-27", "close": 30.9, "volume": 365639.0}, {"date": "2024-12-30", "close": 30.85, "volume": 298168.0}, {"date": "2024-12-31", "close": 31.31, "volume": 457707.0}, {"date": "2025-01-02", "close": 30.62, "volume": 404610.0}, {"date": "2025-01-03", "close": 30.66, "volume": 336230.0}, {"date": "2025-01-06", "close": 30.73, "volume": 460042.0}, {"date": "2025-01-07", "close": 30.8, "volume": 505823.0}, {"date": "2025-01-08", "close": 30.14, "volume": 852491.0}, {"date": "2025-01-09", "close": 30.34, "volume": 512793.0}, {"date": "2025-01-10", "close": 30.35, "volume": 470016.0}, {"date": "2025-01-13", "close": 29.36, "volume": 649188.0}, {"date": "2025-01-14", "close": 29.03, "volume": 880167.0}, {"date": "2025-01-15", "close": 28.49, "volume": 1127906.0}, {"date": "2025-01-16", "close": 28.57, "volume": 1290806.0}, {"date": "2025-01-17", "close": 28.69, "volume": 1653495.0}, {"date": "2025-01-20", "close": 29.17, "volume": 676372.0}, {"date": "2025-01-21", "close": 29.22, "volume": 441190.0}, {"date": "2025-01-22", "close": 29.8, "volume": 819622.0}, {"date": "2025-01-23", "close": 29.64, "volume": 525852.0}, {"date": "2025-01-24", "close": 29.64, "volume": 485160.0}, {"date": "2025-01-28", "close": 29.99, "volume": 882255.0}, {"date": "2025-01-29", "close": 30.35, "volume": 773934.0}, {"date": "2025-01-30", "close": 30.45, "volume": 519289.0}, {"date": "2025-01-31", "close": 30.94, "volume": 976825.0}, {"date": "2025-02-03", "close": 30.68, "volume": 679464.0}, {"date": "2025-02-04", "close": 31.27, "volume": 594414.0}, {"date": "2025-02-05", "close": 31.8, "volume": 1042007.0}, {"date": "2025-02-06", "close": 31.98, "volume": 917247.0}, {"date": "2025-02-07", "close": 32.07, "volume": 623133.0}, {"date": "2025-02-10", "close": 31.72, "volume": 537172.0}, {"date": "2025-02-11", "close": 32.43, "volume": 2974858.0}, {"date": "2025-02-12", "close": 31.86, "volume": 626399.0}, {"date": "2025-02-13", "close": 31.8, "volume": 675925.0}, {"date": "2025-02-14", "close": 32.2, "volume": 519578.0}, {"date": "2025-02-17", "close": 32.04, "volume": 603258.0}, {"date": "2025-02-18", "close": 32.2, "volume": 488013.0}, {"date": "2025-02-19", "close": 32.06, "volume": 1214257.0}, {"date": "2025-02-20", "close": 31.5, "volume": 600200.0}, {"date": "2025-02-21", "close": 32.04, "volume": 910495.0}, {"date": "2025-02-24", "close": 31.95, "volume": 1287139.0}, {"date": "2025-02-25", "close": 31.51, "volume": 763307.0}, {"date": "2025-02-26", "close": 31.04, "volume": 807072.0}, {"date": "2025-02-27", "close": 30.5, "volume": 625555.0}, {"date": "2025-02-28", "close": 29.47, "volume": 1498132.0}, {"date": "2025-03-03", "close": 30.29, "volume": 1434060.0}, {"date": "2025-03-04", "close": 29.95, "volume": 697746.0}, {"date": "2025-03-05", "close": 29.53, "volume": 885115.0}, {"date": "2025-03-06", "close": 29.36, "volume": 1256907.0}, {"date": "2025-03-07", "close": 28.84, "volume": 747073.0}, {"date": "2025-03-10", "close": 28.89, "volume": 681998.0}, {"date": "2025-03-11", "close": 27.25, "volume": 1379613.0}, {"date": "2025-03-12", "close": 27.19, "volume": 1226535.0}, {"date": "2025-03-13", "close": 27.32, "volume": 1052663.0}, {"date": "2025-03-14", "close": 27.9, "volume": 931639.0}, {"date": "2025-03-17", "close": 27.94, "volume": 922181.0}, {"date": "2025-03-18", "close": 27.86, "volume": 876787.0}, {"date": "2025-03-19", "close": 27.68, "volume": 821276.0}, {"date": "2025-03-20", "close": 28.5, "volume": 1387285.0}, {"date": "2025-03-21", "close": 28.46, "volume": 7856010.0}, {"date": "2025-03-24", "close": 28.38, "volume": 573728.0}, {"date": "2025-03-25", "close": 28.7, "volume": 813682.0}, {"date": "2025-03-26", "close": 29.31, "volume": 1133281.0}, {"date": "2025-03-27", "close": 28.83, "volume": 1046301.0}, {"date": "2025-03-28", "close": 28.51, "volume": 776335.0}, {"date": "2025-03-31", "close": 27.84, "volume": 1298244.0}, {"date": "2025-04-01", "close": 28.51, "volume": 793679.0}, {"date": "2025-04-02", "close": 28.71, "volume": 916889.0}, {"date": "2025-04-03", "close": 27.97, "volume": 846977.0}, {"date": "2025-04-04", "close": 25.35, "volume": 1412391.0}, {"date": "2025-04-07", "close": 24.59, "volume": 2206580.0}, {"date": "2025-04-08", "close": 26.3, "volume": 1277305.0}, {"date": "2025-04-09", "close": 25.87, "volume": 1345954.0}, {"date": "2025-04-10", "close": 27.97, "volume": 1360654.0}, {"date": "2025-04-11", "close": 27.72, "volume": 1152769.0}, {"date": "2025-04-14", "close": 28.5, "volume": 682835.0}, {"date": "2025-04-15", "close": 27.93, "volume": 692180.0}, {"date": "2025-04-16", "close": 27.77, "volume": 527679.0}, {"date": "2025-04-17", "close": 28.11, "volume": 1277402.0}, {"date": "2025-04-22", "close": 27.68, "volume": 663194.0}, {"date": "2025-04-23", "close": 28.54, "volume": 698328.0}, {"date": "2025-04-24", "close": 28.05, "volume": 662231.0}, {"date": "2025-04-28", "close": 28.92, "volume": 1009326.0}, {"date": "2025-04-29", "close": 29.34, "volume": 501424.0}, {"date": "2025-04-30", "close": 30.06, "volume": 969107.0}, {"date": "2025-05-01", "close": 30.82, "volume": 2145347.0}, {"date": "2025-05-02", "close": 31.25, "volume": 543345.0}, {"date": "2025-05-05", "close": 30.87, "volume": 709735.0}, {"date": "2025-05-06", "close": 31.34, "volume": 500199.0}, {"date": "2025-05-07", "close": 31.55, "volume": 1383594.0}, {"date": "2025-05-08", "close": 31.94, "volume": 1832222.0}, {"date": "2025-05-09", "close": 32.02, "volume": 801948.0}, {"date": "2025-05-12", "close": 31.62, "volume": 593560.0}, {"date": "2025-05-13", "close": 32.29, "volume": 800314.0}, {"date": "2025-05-14", "close": 32.4, "volume": 558005.0}, {"date": "2025-05-15", "close": 32.81, "volume": 793876.0}, {"date": "2025-05-16", "close": 33.1, "volume": 616002.0}, {"date": "2025-05-19", "close": 33.02, "volume": 878305.0}, {"date": "2025-05-20", "close": 36.76, "volume": 2697028.0}, {"date": "2025-05-21", "close": 38.94, "volume": 1910484.0}, {"date": "2025-05-22", "close": 38.0, "volume": 1372688.0}, {"date": "2025-05-23", "close": 38.61, "volume": 1356661.0}, {"date": "2025-05-26", "close": 38.72, "volume": 1678584.0}, {"date": "2025-05-27", "close": 39.12, "volume": 687008.0}, {"date": "2025-05-28", "close": 40.06, "volume": 875836.0}, {"date": "2025-05-29", "close": 40.77, "volume": 946994.0}, {"date": "2025-05-30", "close": 41.06, "volume": 1802105.0}, {"date": "2025-06-02", "close": 41.1, "volume": 809555.0}, {"date": "2025-06-03", "close": 41.36, "volume": 836809.0}, {"date": "2025-06-04", "close": 41.95, "volume": 1409740.0}, {"date": "2025-06-05", "close": 42.39, "volume": 712113.0}, {"date": "2025-06-06", "close": 42.49, "volume": 854101.0}, {"date": "2025-06-10", "close": 42.61, "volume": 1286348.0}, {"date": "2025-06-11", "close": 41.0, "volume": 1299994.0}, {"date": "2025-06-12", "close": 41.13, "volume": 1719996.0}, {"date": "2025-06-13", "close": 40.71, "volume": 796295.0}, {"date": "2025-06-16", "close": 40.5, "volume": 1234611.0}, {"date": "2025-06-17", "close": 40.35, "volume": 785822.0}, {"date": "2025-06-18", "close": 41.15, "volume": 653157.0}, {"date": "2025-06-19", "close": 40.55, "volume": 764711.0}, {"date": "2025-06-20", "close": 40.58, "volume": 2810482.0}, {"date": "2025-06-23", "close": 40.21, "volume": 843251.0}, {"date": "2025-06-24", "close": 40.34, "volume": 789905.0}, {"date": "2025-06-25", "close": 40.41, "volume": 699232.0}, {"date": "2025-06-26", "close": 39.98, "volume": 735427.0}, {"date": "2025-06-27", "close": 40.51, "volume": 674907.0}, {"date": "2025-06-30", "close": 41.01, "volume": 1056496.0}, {"date": "2025-07-01", "close": 40.68, "volume": 748727.0}, {"date": "2025-07-02", "close": 40.74, "volume": 753050.0}, {"date": "2025-07-03", "close": 40.7, "volume": 633781.0}, {"date": "2025-07-04", "close": 40.45, "volume": 411653.0}, {"date": "2025-07-07", "close": 40.65, "volume": 415634.0}, {"date": "2025-07-08", "close": 41.09, "volume": 588441.0}, {"date": "2025-07-09", "close": 40.37, "volume": 414423.0}, {"date": "2025-07-10", "close": 40.5, "volume": 606238.0}, {"date": "2025-07-11", "close": 39.49, "volume": 689551.0}, {"date": "2025-07-14", "close": 39.33, "volume": 850462.0}, {"date": "2025-07-15", "close": 40.37, "volume": 598944.0}, {"date": "2025-07-16", "close": 40.38, "volume": 1277355.0}, {"date": "2025-07-17", "close": 40.4, "volume": 784932.0}, {"date": "2025-07-18", "close": 41.04, "volume": 859689.0}, {"date": "2025-07-21", "close": 40.1, "volume": 385904.0}, {"date": "2025-07-22", "close": 40.29, "volume": 479246.0}, {"date": "2025-07-23", "close": 40.21, "volume": 638742.0}, {"date": "2025-07-24", "close": 39.27, "volume": 865436.0}, {"date": "2025-07-25", "close": 39.19, "volume": 565140.0}, {"date": "2025-07-28", "close": 39.65, "volume": 397458.0}, {"date": "2025-07-29", "close": 40.2, "volume": 579989.0}, {"date": "2025-07-30", "close": 40.3, "volume": 575149.0}, {"date": "2025-07-31", "close": 41.08, "volume": 747616.0}, {"date": "2025-08-01", "close": 40.19, "volume": 437047.0}, {"date": "2025-08-04", "close": 40.41, "volume": 850473.0}, {"date": "2025-08-05", "close": 40.78, "volume": 930648.0}, {"date": "2025-08-06", "close": 40.93, "volume": 753590.0}, {"date": "2025-08-07", "close": 41.27, "volume": 657743.0}, {"date": "2025-08-08", "close": 40.33, "volume": 615646.0}, {"date": "2025-08-11", "close": 39.18, "volume": 748972.0}, {"date": "2025-08-12", "close": 38.75, "volume": 1472529.0}, {"date": "2025-08-13", "close": 38.31, "volume": 804210.0}, {"date": "2025-08-14", "close": 38.24, "volume": 1065661.0}, {"date": "2025-08-15", "close": 38.39, "volume": 1308576.0}, {"date": "2025-08-18", "close": 38.73, "volume": 832521.0}, {"date": "2025-08-19", "close": 38.94, "volume": 453641.0}, {"date": "2025-08-20", "close": 38.76, "volume": 721888.0}, {"date": "2025-08-21", "close": 39.2, "volume": 1034469.0}, {"date": "2025-08-22", "close": 40.19, "volume": 1298021.0}, {"date": "2025-08-25", "close": 40.28, "volume": 1008762.0}, {"date": "2025-08-26", "close": 40.43, "volume": 1090424.0}, {"date": "2025-08-27", "close": 40.19, "volume": 703824.0}, {"date": "2025-08-28", "close": 39.25, "volume": 779473.0}, {"date": "2025-08-29", "close": 39.97, "volume": 857018.0}, {"date": "2025-09-01", "close": 38.92, "volume": 596667.0}, {"date": "2025-09-02", "close": 38.79, "volume": 460281.0}, {"date": "2025-09-03", "close": 37.3, "volume": 946777.0}, {"date": "2025-09-04", "close": 37.63, "volume": 821837.0}, {"date": "2025-09-05", "close": 38.14, "volume": 860703.0}, {"date": "2025-09-08", "close": 37.65, "volume": 1215802.0}, {"date": "2025-09-09", "close": 38.42, "volume": 1426754.0}, {"date": "2025-09-10", "close": 38.73, "volume": 812344.0}, {"date": "2025-09-11", "close": 37.71, "volume": 775924.0}, {"date": "2025-09-12", "close": 38.06, "volume": 863371.0}, {"date": "2025-09-15", "close": 37.53, "volume": 810812.0}, {"date": "2025-09-16", "close": 37.5, "volume": 925445.0}, {"date": "2025-09-17", "close": 37.3, "volume": 937424.0}, {"date": "2025-09-18", "close": 37.52, "volume": 1011208.0}, {"date": "2025-09-19", "close": 38.35, "volume": 6009003.0}, {"date": "2025-09-22", "close": 38.24, "volume": 763732.0}, {"date": "2025-09-23", "close": 38.22, "volume": 686898.0}, {"date": "2025-09-24", "close": 38.67, "volume": 1321761.0}, {"date": "2025-09-25", "close": 38.55, "volume": 1247841.0}, {"date": "2025-09-26", "close": 37.91, "volume": 687059.0}, {"date": "2025-09-29", "close": 38.48, "volume": 467647.0}, {"date": "2025-09-30", "close": 38.46, "volume": 875130.0}, {"date": "2025-10-01", "close": 38.33, "volume": 606674.0}, {"date": "2025-10-02", "close": 38.4, "volume": 1135643.0}, {"date": "2025-10-03", "close": 39.23, "volume": 982382.0}, {"date": "2025-10-06", "close": 38.89, "volume": 532649.0}, {"date": "2025-10-07", "close": 38.8, "volume": 1813789.0}, {"date": "2025-10-08", "close": 39.13, "volume": 629493.0}, {"date": "2025-10-09", "close": 38.85, "volume": 829127.0}, {"date": "2025-10-10", "close": 39.77, "volume": 1658445.0}, {"date": "2025-10-13", "close": 39.05, "volume": 748332.0}, {"date": "2025-10-14", "close": 39.76, "volume": 694810.0}, {"date": "2025-10-15", "close": 39.51, "volume": 847625.0}, {"date": "2025-10-16", "close": 38.95, "volume": 527892.0}, {"date": "2025-10-17", "close": 38.8, "volume": 614915.0}, {"date": "2025-10-20", "close": 39.36, "volume": 371068.0}, {"date": "2025-10-21", "close": 39.48, "volume": 427649.0}, {"date": "2025-10-22", "close": 39.0, "volume": 438089.0}, {"date": "2025-10-23", "close": 38.42, "volume": 435530.0}, {"date": "2025-10-24", "close": 38.69, "volume": 495511.0}, {"date": "2025-10-27", "close": 38.72, "volume": 462568.0}, {"date": "2025-10-28", "close": 38.59, "volume": 1028804.0}, {"date": "2025-10-29", "close": 37.21, "volume": 581585.0}, {"date": "2025-10-30", "close": 36.91, "volume": 1069016.0}, {"date": "2025-10-31", "close": 36.9, "volume": 761835.0}, {"date": "2025-11-03", "close": 37.19, "volume": 640496.0}, {"date": "2025-11-04", "close": 36.85, "volume": 412711.0}, {"date": "2025-11-05", "close": 36.06, "volume": 1067486.0}, {"date": "2025-11-06", "close": 36.47, "volume": 766338.0}, {"date": "2025-11-07", "close": 35.79, "volume": 631235.0}, {"date": "2025-11-10", "close": 36.38, "volume": 626865.0}, {"date": "2025-11-11", "close": 36.32, "volume": 643963.0}, {"date": "2025-11-12", "close": 35.61, "volume": 828624.0}, {"date": "2025-11-13", "close": 34.72, "volume": 842999.0}, {"date": "2025-11-14", "close": 34.34, "volume": 1848939.0}, {"date": "2025-11-17", "close": 35.34, "volume": 2022029.0}, {"date": "2025-11-18", "close": 29.26, "volume": 4691510.0}, {"date": "2025-11-19", "close": 29.27, "volume": 2808448.0}, {"date": "2025-11-20", "close": 30.57, "volume": 2000254.0}, {"date": "2025-11-21", "close": 29.53, "volume": 1487656.0}, {"date": "2025-11-24", "close": 30.04, "volume": 1322767.0}, {"date": "2025-11-25", "close": 30.58, "volume": 1421738.0}, {"date": "2025-11-26", "close": 29.72, "volume": 2107859.0}, {"date": "2025-11-27", "close": 30.12, "volume": 1249996.0}, {"date": "2025-11-28", "close": 30.1, "volume": 1177441.0}, {"date": "2025-12-01", "close": 29.48, "volume": 1021694.0}, {"date": "2025-12-02", "close": 28.79, "volume": 1517151.0}, {"date": "2025-12-03", "close": 29.3, "volume": 1806120.0}, {"date": "2025-12-04", "close": 29.32, "volume": 1260295.0}, {"date": "2025-12-05", "close": 28.73, "volume": 816456.0}, {"date": "2025-12-08", "close": 28.85, "volume": 609417.0}, {"date": "2025-12-09", "close": 28.4, "volume": 869286.0}, {"date": "2025-12-10", "close": 28.04, "volume": 1108288.0}, {"date": "2025-12-11", "close": 27.65, "volume": 1045340.0}, {"date": "2025-12-12", "close": 27.2, "volume": 1287044.0}, {"date": "2025-12-15", "close": 27.4, "volume": 821545.0}, {"date": "2025-12-16", "close": 27.18, "volume": 1753537.0}, {"date": "2025-12-17", "close": 27.31, "volume": 1598636.0}, {"date": "2025-12-18", "close": 27.64, "volume": 1617212.0}, {"date": "2025-12-19", "close": 28.35, "volume": 3430558.0}, {"date": "2025-12-22", "close": 28.37, "volume": 936198.0}, {"date": "2025-12-23", "close": 28.63, "volume": 847120.0}, {"date": "2025-12-24", "close": 28.56, "volume": 405411.0}, {"date": "2025-12-29", "close": 27.79, "volume": 635724.0}, {"date": "2025-12-30", "close": 27.76, "volume": 436874.0}, {"date": "2025-12-31", "close": 27.96, "volume": 674582.0}, {"date": "2026-01-02", "close": 27.86, "volume": 273234.0}, {"date": "2026-01-05", "close": 27.39, "volume": 1010912.0}, {"date": "2026-01-06", "close": 27.15, "volume": 911328.0}, {"date": "2026-01-07", "close": 27.2, "volume": 773061.0}, {"date": "2026-01-08", "close": 27.6, "volume": 835104.0}, {"date": "2026-01-09", "close": 27.5, "volume": 747853.0}, {"date": "2026-01-12", "close": 27.75, "volume": 609942.0}, {"date": "2026-01-13", "close": 27.53, "volume": 945443.0}, {"date": "2026-01-14", "close": 27.49, "volume": 981512.0}, {"date": "2026-01-15", "close": 27.2, "volume": 1195163.0}, {"date": "2026-01-16", "close": 27.26, "volume": 631988.0}, {"date": "2026-01-19", "close": 26.87, "volume": 825389.0}, {"date": "2026-01-20", "close": 27.08, "volume": 955948.0}, {"date": "2026-01-21", "close": 26.26, "volume": 1081874.0}, {"date": "2026-01-22", "close": 26.45, "volume": 681756.0}, {"date": "2026-01-23", "close": 27.18, "volume": 963334.0}, {"date": "2026-01-27", "close": 27.11, "volume": 1430808.0}, {"date": "2026-01-28", "close": 26.47, "volume": 860557.0}, {"date": "2026-01-29", "close": 25.86, "volume": 808256.0}, {"date": "2026-01-30", "close": 25.19, "volume": 1755013.0}, {"date": "2026-02-02", "close": 24.96, "volume": 1133187.0}, {"date": "2026-02-03", "close": 25.3, "volume": 1421837.0}, {"date": "2026-02-04", "close": 22.65, "volume": 1834325.0}, {"date": "2026-02-05", "close": 23.02, "volume": 1957520.0}, {"date": "2026-02-06", "close": 21.86, "volume": 1721034.0}, {"date": "2026-02-09", "close": 22.63, "volume": 1680461.0}, {"date": "2026-02-10", "close": 23.03, "volume": 869725.0}, {"date": "2026-02-11", "close": 23.31, "volume": 991820.0}, {"date": "2026-02-12", "close": 21.7, "volume": 967936.0}, {"date": "2026-02-13", "close": 20.17, "volume": 3127276.0}, {"date": "2026-02-16", "close": 21.3, "volume": 2004165.0}, {"date": "2026-02-17", "close": 21.72, "volume": 1026282.0}, {"date": "2026-02-18", "close": 23.5, "volume": 2412973.0}, {"date": "2026-02-19", "close": 24.69, "volume": 1913271.0}, {"date": "2026-02-20", "close": 24.75, "volume": 1900189.0}, {"date": "2026-02-23", "close": 23.47, "volume": 1063229.0}, {"date": "2026-02-24", "close": 22.59, "volume": 1812137.0}, {"date": "2026-02-25", "close": 23.43, "volume": 1156416.0}, {"date": "2026-02-26", "close": 24.93, "volume": 1463698.0}, {"date": "2026-02-27", "close": 26.07, "volume": 2206262.0}, {"date": "2026-03-02", "close": 24.96, "volume": 1122742.0}, {"date": "2026-03-03", "close": 24.77, "volume": 939020.0}, {"date": "2026-03-04", "close": 25.19, "volume": 1509179.0}, {"date": "2026-03-05", "close": 26.3, "volume": 1711942.0}, {"date": "2026-03-06", "close": 27.33, "volume": 1580736.0}, {"date": "2026-03-09", "close": 26.32, "volume": 1224380.0}, {"date": "2026-03-10", "close": 27.44, "volume": 2479102.0}, {"date": "2026-03-11", "close": 27.14, "volume": 1540241.0}, {"date": "2026-03-12", "close": 26.41, "volume": 1215706.0}, {"date": "2026-03-13", "close": 26.44, "volume": 701051.0}, {"date": "2026-03-16", "close": 25.75, "volume": 928681.0}, {"date": "2026-03-17", "close": 25.66, "volume": 1262058.0}, {"date": "2026-03-18", "close": 25.94, "volume": 604079.0}, {"date": "2026-03-19", "close": 25.76, "volume": 1649718.0}, {"date": "2026-03-20", "close": 26.78, "volume": 5617859.0}, {"date": "2026-03-23", "close": 27.68, "volume": 2625234.0}, {"date": "2026-03-24", "close": 27.43, "volume": 1562908.0}, {"date": "2026-03-25", "close": 27.44, "volume": 1194371.0}, {"date": "2026-03-26", "close": 27.1, "volume": 993392.0}, {"date": "2026-03-27", "close": 27.3, "volume": 696634.0}, {"date": "2026-03-30", "close": 26.47, "volume": 1803351.0}, {"date": "2026-03-31", "close": 26.84, "volume": 1832842.0}, {"date": "2026-04-01", "close": 27.9, "volume": 1099107.0}, {"date": "2026-04-02", "close": 26.91, "volume": 1196110.0}, {"date": "2026-04-07", "close": 27.56, "volume": 805437.0}, {"date": "2026-04-08", "close": 29.43, "volume": 1392073.0}, {"date": "2026-04-09", "close": 27.89, "volume": 1615896.0}, {"date": "2026-04-10", "close": 27.69, "volume": 1082609.0}, {"date": "2026-04-13", "close": 27.23, "volume": 676486.0}, {"date": "2026-04-14", "close": 28.01, "volume": 810748.0}, {"date": "2026-04-15", "close": 28.81, "volume": 1070568.0}, {"date": "2026-04-16", "close": 30.58, "volume": 1598384.0}, {"date": "2026-04-17", "close": 30.83, "volume": 901869.0}, {"date": "2026-04-20", "close": 30.49, "volume": 1494308.0}, {"date": "2026-04-21", "close": 30.01, "volume": 815067.0}, {"date": "2026-04-22", "close": 30.31, "volume": 753331.0}, {"date": "2026-04-23", "close": 29.78, "volume": 713962.0}, {"date": "2026-04-24", "close": 29.09, "volume": 741925.0}, {"date": "2026-04-27", "close": 28.92, "volume": 466317.0}, {"date": "2026-04-28", "close": 28.66, "volume": 730687.0}, {"date": "2026-04-29", "close": 28.61, "volume": 872663.0}, {"date": "2026-04-30", "close": 27.99, "volume": 2821230.0}, {"date": "2026-05-01", "close": 27.95, "volume": 939465.0}, {"date": "2026-05-04", "close": 28.04, "volume": 814139.0}, {"date": "2026-05-05", "close": 28.16, "volume": 724536.0}, {"date": "2026-05-06", "close": 27.94, "volume": 699623.0}, {"date": "2026-05-07", "close": 27.44, "volume": 1503837.0}, {"date": "2026-05-08", "close": 27.99, "volume": 985404.0}, {"date": "2026-05-11", "close": 28.06, "volume": 948281.0}, {"date": "2026-05-12", "close": 27.85, "volume": 972155.0}, {"date": "2026-05-13", "close": 28.32, "volume": 641536.0}, {"date": "2026-05-14", "close": 27.51, "volume": 1088565.0}, {"date": "2026-05-15", "close": 28.36, "volume": 1285867.0}, {"date": "2026-05-18", "close": 28.64, "volume": 1282681.0}, {"date": "2026-05-19", "close": 27.8, "volume": 2608474.0}, {"date": "2026-05-20", "close": 29.84, "volume": 2167691.0}, {"date": "2026-05-21", "close": 29.16, "volume": 1259086.0}, {"date": "2026-05-22", "close": 29.5, "volume": 928624.0}, {"date": "2026-05-25", "close": 30.04, "volume": 688248.0}, {"date": "2026-05-26", "close": 29.99, "volume": 1020020.0}, {"date": "2026-05-27", "close": 30.17, "volume": 722049.0}, {"date": "2026-05-28", "close": 29.25, "volume": 1581375.0}, {"date": "2026-05-29", "close": 29.84, "volume": 1721968.0}, {"date": "2026-06-01", "close": 31.75, "volume": 1272985.0}, {"date": "2026-06-02", "close": 32.81, "volume": 1726196.0}, {"date": "2026-06-03", "close": 32.98, "volume": 1270677.0}, {"date": "2026-06-04", "close": 32.37, "volume": 717089.0}, {"date": "2026-06-05", "close": 32.33, "volume": 1693003.0}, {"date": "2026-06-09", "close": 32.56, "volume": 844938.0}, {"date": "2026-06-10", "close": 31.82, "volume": 1328125.0}, {"date": "2026-06-11", "close": 31.32, "volume": 1202749.0}, {"date": "2026-06-12", "close": 31.3, "volume": 829176.0}, {"date": "2026-06-15", "close": 31.38, "volume": 531003.0}, {"date": "2026-06-16", "close": 30.76, "volume": 567107.0}, {"date": "2026-06-17", "close": 31.17, "volume": 739621.0}, {"date": "2026-06-18", "close": 30.79, "volume": 736839.0}, {"date": "2026-06-19", "close": 29.97, "volume": 2099302.0}, {"date": "2026-06-22", "close": 29.85, "volume": 953696.0}, {"date": "2026-06-23", "close": 27.73, "volume": 1161528.0}, {"date": "2026-06-24", "close": 28.41, "volume": 2160678.0}, {"date": "2026-06-25", "close": 29.19, "volume": 907306.0}, {"date": "2026-06-26", "close": 28.87, "volume": 903604.0}, {"date": "2026-06-29", "close": 29.74, "volume": 821834.0}, {"date": "2026-06-30", "close": 29.47, "volume": 1411756.0}, {"date": "2026-07-01", "close": 29.57, "volume": 727594.0}, {"date": "2026-07-02", "close": 29.73, "volume": 1107126.0}, {"date": "2026-07-03", "close": 30.48, "volume": 776595.0}, {"date": "2026-07-06", "close": 30.3, "volume": 359914.0}, {"date": "2026-07-07", "close": 30.89, "volume": 729840.0}, {"date": "2026-07-08", "close": 30.62, "volume": 790725.0}, {"date": "2026-07-09", "close": 30.56, "volume": 508496.0}, {"date": "2026-07-10", "close": 30.8, "volume": 538748.0}, {"date": "2026-07-13", "close": 30.5, "volume": 500840.0}, {"date": "2026-07-14", "close": 30.1, "volume": 619438.0}, {"date": "2026-07-15", "close": 29.45, "volume": 1143970.0}, {"date": "2026-07-16", "close": 29.8, "volume": 719711.0}, {"date": "2026-07-17", "close": 29.66, "volume": 471288.0}, {"date": "2026-07-20", "close": 29.22, "volume": 1057661.0}, {"date": "2026-07-21", "close": 29.96, "volume": 485955.0}, {"date": "2026-07-22", "close": 29.28, "volume": 640579.0}, {"date": "2026-07-23", "close": 28.21, "volume": 601915.0}, {"date": "2026-07-24", "close": 27.11, "volume": 996113.0}, {"date": "2026-07-27", "close": 28.68, "volume": 555815.0}, {"date": "2026-07-28", "close": 29.63, "volume": 1045663.0}, {"date": "2026-07-29", "close": 30.65, "volume": 1110768.0}, {"date": "2026-07-30", "close": 30.99, "volume": 1661549.0}, {"date": "2026-07-31", "close": 30.76, "volume": 1174227.0}, {"date": "2026-08-03", "close": 31.02, "volume": 469979.0}, {"date": "2026-08-04", "close": 32.04, "volume": 720109.0}, {"date": "2026-08-05", "close": 32.46, "volume": 826894.0}, {"date": "2026-08-06", "close": 32.55, "volume": 502725.0}, {"date": "2026-08-07", "close": 32.75, "volume": 589199.0}, {"date": "2026-08-10", "close": 33.13, "volume": 644224.0}, {"date": "2026-08-11", "close": 33.26, "volume": 438905.0}, {"date": "2026-08-12", "close": 32.91, "volume": 793949.0}, {"date": "2026-08-13", "close": 32.77, "volume": 577531.0}, {"date": "2026-08-14", "close": 33.82, "volume": 711429.0}, {"date": "2026-08-17", "close": 33.42, "volume": 482768.0}, {"date": "2026-08-18", "close": 32.96, "volume": 544986.0}, {"date": "2026-08-19", "close": 32.71, "volume": 757296.0}, {"date": "2026-08-20", "close": 32.46, "volume": 734443.0}, {"date": "2026-08-21", "close": 32.0, "volume": 864596.0}, {"date": "2026-08-24", "close": 32.94, "volume": 714655.0}, {"date": "2026-08-25", "close": 33.19, "volume": 557181.0}, {"date": "2026-08-26", "close": 32.53, "volume": 655639.0}, {"date": "2026-08-27", "close": 31.64, "volume": 884864.0}, {"date": "2026-08-28", "close": 32.74, "volume": 661390.0}, {"date": "2026-08-31", "close": 32.59, "volume": 786471.0}, {"date": "2026-09-01", "close": 32.19, "volume": 586085.0}, {"date": "2026-09-02", "close": 31.46, "volume": 630826.0}, {"date": "2026-09-03", "close": 30.85, "volume": 716567.0}, {"date": "2026-09-04", "close": 30.88, "volume": 715875.0}, {"date": "2026-09-07", "close": 29.68, "volume": 703067.0}, {"date": "2026-09-08", "close": 29.16, "volume": 1234361.0}, {"date": "2026-09-09", "close": 28.94, "volume": 738236.0}, {"date": "2026-09-10", "close": 28.56, "volume": 1140226.0}, {"date": "2026-09-11", "close": 28.11, "volume": 849254.0}, {"date": "2026-09-14", "close": 28.27, "volume": 700122.0}, {"date": "2026-09-15", "close": 28.42, "volume": 578522.0}, {"date": "2026-09-16", "close": 28.87, "volume": 809935.0}, {"date": "2026-09-17", "close": 28.79, "volume": 986615.0}, {"date": "2026-09-18", "close": 29.0, "volume": 2891476.0}], "refreshing": true}