{"ticker": "ASB", "overview": {"name": "Austal Limited", "country": "Australia", "industry": "Capital Goods"}, "description": "Austal Limited trades as ASB on the ASX and is registered in Australia, classified under Capital Goods. Austal is Australia's global shipbuilder and defence prime contractor designing, constructing and sustaining some of the world's most advanced commercial and defence vessels. Privy Trades holds 841 insider filings for the company, from September 2022 to September 2026. Across those, 18 insiders disclosed 4 open-market purchases totalling $547.93K against 55 sales totalling $28.95M. We also hold 359 ASX director and substantial-holder notices naming 6 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ASB", "has_prices": true, "as_of": "2026-09-18", "last": 4.64, "prev_close": 4.59, "change": 0.04999999999999982, "change_pct": 0.010893246187363797, "session_volume": 3436307.0, "vwap_5": 4.454700542918865, "vwap_20": 4.3414797988034515, "vwap_60": 4.146844610508923, "vwap_250": 5.137828420050679, "high_52w": 8.76, "low_52w": 3.39, "avg_volume_20": 2765146.85, "sessions": 400, "market_cap": {"value": 1937320633.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157318", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal 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": "Substantial-holder notice lands on ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157318", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 10961}, {"id": "ASX-03155458", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal 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": "Substantial-holder notice lands on ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155458", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16721}, {"id": "ASX-03154807", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal 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": "Substantial-holder notice lands on ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154807", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19601}, {"id": "ASX-03150872", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal 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": "Substantial-holder notice lands on ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150872", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31121}, {"id": "ASX-03144941", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their ASB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144941", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51281}, {"id": "ASX-03138792", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal 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 ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138792", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75761}, {"id": "ASX-03138308", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal 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 ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138308", "trade_date": "2026-09-10", "timestamp": "2026-09-10", "mins": 77201}, {"id": "ASXSH-03134733", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal Limited", "who": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 7 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 7 to this form surfaces with 5.14% of ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134733", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "ASXSH-03134249", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal Limited", "who": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "who_key": "State Street Corporation and subsidiaries named in paragraph 4 to this form", "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": "State Street Corporation and subsidiaries named in paragraph 4 to this form walks away from ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134249", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80081}, {"id": "ASX-03132597", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal 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 ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132597", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95921}, {"id": "ASX-03124593", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal 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 ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124593", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118961}, {"id": "ASX3Y-03108515-1", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal Limited", "who": "Brent Cubis", "who_key": "Brent Cubis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ASB hits the wire: Brent Cubis discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108515", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "ASX3Y-03108517-1", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal Limited", "who": "Kathryn Toohey", "who_key": "Kathryn Toohey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "ASB hits the wire: Kathryn Toohey discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108517", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "ASX3Y-03108520-1", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal Limited", "who": "Lee Goddard", "who_key": "Lee Goddard", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Lee Goddard lodges a filing in ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108520", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "ASX3Y-03108522-1", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal Limited", "who": "Richard Gibb", "who_key": "Richard Gibb", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Richard Gibb files a notice on ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108522", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}, {"id": "ASX3Y-03108524-1", "src": "ASX", "ticker": "ASB", "cik": "", "company": "Austal Limited", "company_raw": "Austal Limited", "who": "Susan Murphy", "who_key": "Susan Murphy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Susan Murphy files a notice on ASB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03108524", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179441}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "BNP Paribas", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.14, "notice_date": "2026-09-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134733-6A1343485", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "BRENT CUBIS", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": "Change Date of change Held after change Cubes Advisory Pty Ltd", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108515-6A1332780", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "KATHRYN TOOHEY", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108517-6A1332781", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "LEE GODDARD", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108520-6A1332783", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "RICHARD GIBB", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": "Change Date of change Held after change Milkstone Holdings", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108522-6A1332784", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SUSAN MURPHY", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": null, "indirect_account": "Held after change Susan Lee Murphy ATF Sue Wager Trust", "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108524-6A1332785", "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": "2026-09-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134249-6A1343275", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/asb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-06-18", "source_url": "https://www.marketindex.com.au/asx/asb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/asb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/asb", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/asb", "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": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/asb", "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/asb", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/asb", "needs_ocr": 0}], "directors": [{"name": "SUSAN MURPHY", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "RICHARD GIBB", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "LEE GODDARD", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "KATHRYN TOOHEY", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}, {"name": "BRENT CUBIS", "first_seen": "2026-07-06", "last_seen": "2026-07-06", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154357-6A1351963"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "CEO Presentation 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153806-6A1351691"}, {"date": "2026-10-27", "form": "Chairman'S Address", "title": "Chairman's Address to Shareholders 2026 AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153796-6A1351690"}, {"date": "2026-10-26", "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/2924-03153259-6A1351437"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151399-6A1350548"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Austal secures $245M for Landing Craft Heavy Infrastructure", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151137-6A1350425"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150748-6A1350263"}, {"date": "2026-10-14", "form": "Takeover Announcements/Scheme Announcements", "title": "Commercial negotiations update in proposed AUSA Transaction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148232-6A1349175"}, {"date": "2026-10-12", "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/2924-03147384-6A1348835"}, {"date": "2026-09-11", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134733-6A1343485"}, {"date": "2026-09-10", "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/2924-03134249-6A1343275"}, {"date": "2026-09-09", "form": "Takeover Announcements/Scheme Announcements", "title": "Clarification to announcement of NBIO from Wildcat", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133574-6A1342968"}, {"date": "2026-09-09", "form": "Takeover Announcements/Scheme Announcements", "title": "Austal NBIO from Wildcat for Austal USA", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133552-6A1342958"}, {"date": "2026-09-08", "form": "Asx Announcement", "title": "Pause in Trading", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133524-6A1342956"}], "performance": {"ticker": "ASB", "has_prices": true, "summary": {"n": 5, "avg": 1.2788601466515448, "win_rate": 0.8, "best": 1.803625377643504, "worst": -0.1128107074569791, "as_of": "2026-09-18"}, "buys": [{"who": "Harmening Andrew J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 300157.5, "date": "2025-05-09", "score": 55.4, "ref_price": 5.23, "return": -0.1128107074569791}, {"who": "GERKEN R JAY", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48206.7, "date": "2023-05-02", "score": 36.5, "ref_price": 1.655, "return": 1.803625377643504}, {"who": "Haddad Michael J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99773.425, "date": "2023-04-26", "score": 39.0, "ref_price": 1.655, "return": 1.803625377643504}, {"who": "Harmening Andrew J", "person_type": "CEO", "person_label": "CEOs", "role": "President & CEO, Director", "amount": 99788.75, "date": "2023-03-09", "score": 49.3, "ref_price": 1.94, "return": 1.3917525773195876}, {"who": "Hon. Christopher L. Jacobs", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY27", "amount": 1001.0, "date": "2022-06-16", "score": 0.0, "ref_price": 1.85, "return": 1.5081081081081078}]}, "price_series": [{"date": "1998-12-08", "close": 1.18176, "volume": 2199688.0}, {"date": "1998-12-09", "close": 1.231, "volume": 533625.0}, {"date": "1998-12-10", "close": 1.250696, "volume": 228053.0}, {"date": "1998-12-11", "close": 1.201456, "volume": 200091.0}, {"date": "1998-12-14", "close": 1.18176, "volume": 120015.0}, {"date": "1998-12-15", "close": 1.211304, "volume": 82564.0}, {"date": "1998-12-16", "close": 1.201456, "volume": 126523.0}, {"date": "1998-12-17", "close": 1.171912, "volume": 47939.0}, {"date": "1998-12-18", "close": 1.18176, "volume": 58692.0}, {"date": "1998-12-21", "close": 1.171912, "volume": 94943.0}, {"date": "1998-12-22", "close": 1.171912, "volume": 41762.0}, {"date": "1998-12-23", "close": 1.142368, "volume": 134210.0}, {"date": "1998-12-24", "close": 1.171912, "volume": 75985.0}, {"date": "1998-12-25", "close": 1.171912, "volume": null}, {"date": "1998-12-28", "close": 1.171912, "volume": null}, {"date": "1998-12-29", "close": 1.152216, "volume": 204661.0}, {"date": "1998-12-30", "close": 1.142368, "volume": 160337.0}, {"date": "1998-12-31", "close": 1.152216, "volume": 151167.0}, {"date": "1999-01-01", "close": 1.152216, "volume": null}, {"date": "1999-01-04", "close": 1.162064, "volume": 70065.0}, {"date": "1999-01-05", "close": 1.162064, "volume": 94552.0}, {"date": "1999-01-06", "close": 1.171912, "volume": 156668.0}, {"date": "1999-01-07", "close": 1.162064, "volume": 1079397.0}, {"date": "1999-01-08", "close": 1.171912, "volume": 64825.0}, {"date": "1999-01-11", "close": 1.18176, "volume": 83266.0}, {"date": "1999-01-12", "close": 1.201456, "volume": 77997.0}, {"date": "1999-01-13", "close": 1.162064, "volume": 34982.0}, {"date": "1999-01-14", "close": 1.171912, "volume": 82907.0}, {"date": "1999-01-15", "close": 1.162064, "volume": 65439.0}, {"date": "1999-01-18", "close": 1.162064, "volume": 2031.0}, {"date": "1999-01-19", "close": 1.162064, "volume": 8987.0}, {"date": "1999-01-20", "close": 1.152216, "volume": 35158.0}, {"date": "1999-01-21", "close": 1.152216, "volume": 59403.0}, {"date": "1999-01-22", "close": 1.152216, "volume": 4062.0}, {"date": "1999-01-25", "close": 1.152216, "volume": 18684.0}, {"date": "1999-01-26", "close": 1.152216, "volume": null}, {"date": "1999-01-27", "close": 1.152216, "volume": 103067.0}, {"date": "1999-01-28", "close": 1.142368, "volume": 11677.0}, {"date": "1999-01-29", "close": 1.142368, "volume": 117790.0}, {"date": "1999-02-01", "close": 1.152216, "volume": 30463.0}, {"date": "1999-02-02", "close": 1.13252, "volume": 18812.0}, {"date": "1999-02-03", "close": 1.142368, "volume": 104082.0}, {"date": "1999-02-04", "close": 1.13252, "volume": 13708.0}, {"date": "1999-02-05", "close": 1.221152, "volume": 113830.0}, {"date": "1999-02-08", "close": 1.18176, "volume": 25386.0}, {"date": "1999-02-09", "close": 1.18176, "volume": 16704.0}, {"date": "1999-02-10", "close": 1.171912, "volume": 12977.0}, {"date": "1999-02-11", "close": 1.171912, "volume": 90597.0}, {"date": "1999-02-12", "close": 1.201456, "volume": 61106.0}, {"date": "1999-02-15", "close": 1.191608, "volume": 9647.0}, {"date": "1999-02-16", "close": 1.191608, "volume": 78545.0}, {"date": "1999-02-17", "close": 1.191608, "volume": 2554.0}, {"date": "1999-02-18", "close": 1.171912, "volume": 22324.0}, {"date": "1999-02-19", "close": 1.18176, "volume": 34525.0}, {"date": "1999-02-22", "close": 1.211304, "volume": 100751.0}, {"date": "1999-02-23", "close": 1.231, "volume": 133987.0}, {"date": "1999-02-24", "close": 1.250696, "volume": 251320.0}, {"date": "1999-02-25", "close": 1.250696, "volume": 260967.0}, {"date": "1999-02-26", "close": 1.250696, "volume": 83872.0}, {"date": "1999-03-01", "close": 1.290088, "volume": 72807.0}, {"date": "1999-03-02", "close": 1.290088, "volume": 371518.0}, {"date": "1999-03-03", "close": 1.299936, "volume": 18176.0}, {"date": "1999-03-04", "close": 1.32948, "volume": 122461.0}, {"date": "1999-03-05", "close": 1.37872, "volume": 417953.0}, {"date": "1999-03-08", "close": 1.408264, "volume": 132210.0}, {"date": "1999-03-09", "close": 1.388568, "volume": 74095.0}, {"date": "1999-03-10", "close": 1.37872, "volume": 66511.0}, {"date": "1999-03-11", "close": 1.37872, "volume": 34525.0}, {"date": "1999-03-12", "close": 1.388568, "volume": 38715.0}, {"date": "1999-03-15", "close": 1.37872, "volume": 41734.0}, {"date": "1999-03-16", "close": 1.37872, "volume": 1331235.0}, {"date": "1999-03-17", "close": 1.42796, "volume": 231015.0}, {"date": "1999-03-18", "close": 1.4772, "volume": 71375.0}, {"date": "1999-03-19", "close": 1.52644, "volume": 88901.0}, {"date": "1999-03-22", "close": 1.57568, "volume": 57829.0}, {"date": "1999-03-23", "close": 1.52644, "volume": 124543.0}, {"date": "1999-03-24", "close": 1.4772, "volume": 69731.0}, {"date": "1999-03-25", "close": 1.42796, "volume": 48741.0}, {"date": "1999-03-26", "close": 1.42796, "volume": 28275.0}, {"date": "1999-03-29", "close": 1.42796, "volume": 24670.0}, {"date": "1999-03-30", "close": 1.4772, "volume": 508.0}, {"date": "1999-03-31", "close": 1.4772, "volume": 44607.0}, {"date": "1999-04-01", "close": 1.4772, "volume": 16552.0}, {"date": "1999-04-02", "close": 1.4772, "volume": null}, {"date": "1999-04-05", "close": 1.4772, "volume": null}, {"date": "1999-04-06", "close": 1.4772, "volume": 3605.0}, {"date": "1999-04-07", "close": 1.4772, "volume": 19293.0}, {"date": "1999-04-08", "close": 1.4772, "volume": 18278.0}, {"date": "1999-04-09", "close": 1.52644, "volume": 21081.0}, {"date": "1999-04-12", "close": 1.487048, "volume": 19028.0}, {"date": "1999-04-13", "close": 1.555984, "volume": 6564.0}, {"date": "1999-04-14", "close": 1.506744, "volume": 17970.0}, {"date": "1999-04-15", "close": 1.516592, "volume": 22644.0}, {"date": "1999-04-16", "close": 1.496896, "volume": 7311.0}, {"date": "1999-04-19", "close": 1.437808, "volume": 20766.0}, {"date": "1999-04-20", "close": 1.437808, "volume": 3656.0}, {"date": "1999-04-21", "close": 1.42796, "volume": 18495.0}, {"date": "1999-04-22", "close": 1.437808, "volume": 9331.0}, {"date": "1999-04-23", "close": 1.4772, "volume": 22847.0}, {"date": "1999-04-26", "close": 1.496896, "volume": 13074.0}, {"date": "1999-04-27", "close": 1.506744, "volume": 6930.0}, {"date": "1999-04-28", "close": 1.506744, "volume": 37500.0}, {"date": "1999-04-29", "close": 1.546136, "volume": 18881.0}, {"date": "1999-04-30", "close": 1.585528, "volume": 721822.0}, {"date": "1999-05-03", "close": 1.555984, "volume": 38180.0}, {"date": "1999-05-04", "close": 1.555984, "volume": 32799.0}, {"date": "1999-05-05", "close": 1.516592, "volume": 64227.0}, {"date": "1999-05-06", "close": 1.57568, "volume": 15232.0}, {"date": "1999-05-07", "close": 1.536288, "volume": 15719.0}, {"date": "1999-05-10", "close": 1.52644, "volume": 102525.0}, {"date": "1999-05-11", "close": 1.516592, "volume": 232741.0}, {"date": "1999-05-12", "close": 1.52644, "volume": 247411.0}, {"date": "1999-05-13", "close": 1.536288, "volume": 14853.0}, {"date": "1999-05-14", "close": 1.546136, "volume": 15435.0}, {"date": "1999-05-17", "close": 1.536288, "volume": 34931.0}, {"date": "1999-05-18", "close": 1.536288, "volume": 32392.0}, {"date": "1999-05-19", "close": 1.536288, "volume": 4976.0}, {"date": "1999-05-20", "close": 1.52644, "volume": 60926.0}, {"date": "1999-05-21", "close": 1.52644, "volume": 55138.0}, {"date": "1999-05-24", "close": 1.52644, "volume": 17262.0}, {"date": "1999-05-25", "close": 1.506744, "volume": 15232.0}, {"date": "1999-05-26", "close": 1.487048, "volume": 44882.0}, {"date": "1999-05-27", "close": 1.487048, "volume": 12287.0}, {"date": "1999-05-28", "close": 1.457504, "volume": 12693.0}, {"date": "1999-05-31", "close": 1.4772, "volume": 554427.0}, {"date": "1999-06-01", "close": 1.467352, "volume": 8936.0}, {"date": "1999-06-02", "close": 1.457504, "volume": 32076.0}, {"date": "1999-06-03", "close": 1.467352, "volume": 15384.0}, {"date": "1999-06-04", "close": 1.42796, "volume": 5585.0}, {"date": "1999-06-07", "close": 1.457504, "volume": 24147.0}, {"date": "1999-06-08", "close": 1.457504, "volume": 2031.0}, {"date": "1999-06-09", "close": 1.457504, "volume": 9349.0}, {"date": "1999-06-10", "close": 1.4772, "volume": 4062.0}, {"date": "1999-06-11", "close": 1.457504, "volume": 4006.0}, {"date": "1999-06-14", "close": 1.457504, "volume": null}, {"date": "1999-06-15", "close": 1.4772, "volume": 31324.0}, {"date": "1999-06-16", "close": 1.457504, "volume": 3656.0}, {"date": "1999-06-17", "close": 1.496896, "volume": 2539.0}, {"date": "1999-06-18", "close": 1.52644, "volume": 177701.0}, {"date": "1999-06-21", "close": 1.52644, "volume": 9083.0}, {"date": "1999-06-22", "close": 1.57568, "volume": 515384.0}, {"date": "1999-06-23", "close": 1.57568, "volume": 833976.0}, {"date": "1999-06-24", "close": 1.67416, "volume": 50162.0}, {"date": "1999-06-25", "close": 1.77264, "volume": 98629.0}, {"date": "1999-06-28", "close": 1.733248, "volume": 46456.0}, {"date": "1999-06-29", "close": 1.67416, "volume": 33329.0}, {"date": "1999-06-30", "close": 1.713552, "volume": 14724.0}, {"date": "1999-07-01", "close": 1.713552, "volume": 34068.0}, {"date": "1999-07-02", "close": 1.7234, "volume": 19840.0}, {"date": "1999-07-05", "close": 1.67416, "volume": 34679.0}, {"date": "1999-07-06", "close": 1.654464, "volume": 6600.0}, {"date": "1999-07-07", "close": 1.67416, "volume": 31346.0}, {"date": "1999-07-08", "close": 1.67416, "volume": 9929.0}, {"date": "1999-07-09", "close": 1.67416, "volume": 25611.0}, {"date": "1999-07-12", "close": 1.67416, "volume": 11982.0}, {"date": "1999-07-13", "close": 1.57568, "volume": 43410.0}, {"date": "1999-07-14", "close": 1.57568, "volume": 31478.0}, {"date": "1999-07-15", "close": 1.57568, "volume": 13810.0}, {"date": "1999-07-16", "close": 1.62492, "volume": 46456.0}, {"date": "1999-07-19", "close": 1.67416, "volume": 6296.0}, {"date": "1999-07-20", "close": 1.684008, "volume": 15049.0}, {"date": "1999-07-21", "close": 1.634768, "volume": 4062.0}, {"date": "1999-07-22", "close": 1.634768, "volume": 17973.0}, {"date": "1999-07-23", "close": 1.703704, "volume": 25386.0}, {"date": "1999-07-26", "close": 1.62492, "volume": 10154.0}, {"date": "1999-07-27", "close": 1.62492, "volume": 12693.0}, {"date": "1999-07-28", "close": 1.654464, "volume": 11142006.0}, {"date": "1999-07-29", "close": 1.634768, "volume": 45370.0}, {"date": "1999-07-30", "close": 1.654464, "volume": 11881.0}, {"date": "1999-08-02", "close": 1.62492, "volume": 79077.0}, {"date": "1999-08-03", "close": 1.62492, "volume": 9037.0}, {"date": "1999-08-04", "close": 1.595376, "volume": 69781.0}, {"date": "1999-08-05", "close": 1.57568, "volume": 36048.0}, {"date": "1999-08-06", "close": 1.57568, "volume": 57849.0}, {"date": "1999-08-09", "close": 1.585528, "volume": 14216.0}, {"date": "1999-08-10", "close": 1.62492, "volume": 12662.0}, {"date": "1999-08-11", "close": 1.57568, "volume": 89998.0}, {"date": "1999-08-12", "close": 1.57568, "volume": null}, {"date": "1999-08-13", "close": 1.585528, "volume": 10154.0}, {"date": "1999-08-16", "close": 1.62492, "volume": 11170.0}, {"date": "1999-08-17", "close": 1.585528, "volume": 10256.0}, {"date": "1999-08-18", "close": 1.57568, "volume": 17161.0}, {"date": "1999-08-19", "close": 1.57568, "volume": 10864.0}, {"date": "1999-08-20", "close": 1.585528, "volume": 162.0}, {"date": "1999-08-23", "close": 1.62492, "volume": 15069.0}, {"date": "1999-08-24", "close": 1.605224, "volume": 71588.0}, {"date": "1999-08-25", "close": 1.595376, "volume": 10154.0}, {"date": "1999-08-26", "close": 1.57568, "volume": 14319.0}, {"date": "1999-08-27", "close": 1.585528, "volume": 4214.0}, {"date": "1999-08-30", "close": 1.62492, "volume": 16247.0}, {"date": "1999-08-31", "close": 1.693856, "volume": 155463.0}, {"date": "1999-09-01", "close": 1.752944, "volume": 112987.0}, {"date": "1999-09-02", "close": 1.77264, "volume": 186183.0}, {"date": "1999-09-03", "close": 1.802184, "volume": 105713.0}, {"date": "1999-09-06", "close": 1.87112, "volume": 125812.0}, {"date": "1999-09-07", "close": 1.940056, "volume": 1221721.0}, {"date": "1999-09-08", "close": 1.9696, "volume": 199667.0}, {"date": "1999-09-09", "close": 1.92036, "volume": 56788.0}, {"date": "1999-09-10", "close": 1.87112, "volume": 7768.0}, {"date": "1999-09-13", "close": 1.87112, "volume": 3554.0}, {"date": "1999-09-14", "close": 1.82188, "volume": 15993.0}, {"date": "1999-09-15", "close": 1.890816, "volume": 112520.0}, {"date": "1999-09-16", "close": 1.92036, "volume": 82849.0}, {"date": "1999-09-17", "close": 1.87112, "volume": 15648.0}, {"date": "1999-09-20", "close": 1.87112, "volume": 66003.0}, {"date": "1999-09-21", "close": 1.87112, "volume": 38891.0}, {"date": "1999-09-22", "close": 1.92036, "volume": 62449.0}, {"date": "1999-09-23", "close": 1.890816, "volume": 15037.0}, {"date": "1999-09-24", "close": 1.949904, "volume": 119466.0}, {"date": "1999-09-27", "close": 1.930208, "volume": 1828.0}, {"date": "1999-09-28", "close": 2.01884, "volume": 149269.0}, {"date": "1999-09-29", "close": 1.9696, "volume": 86586.0}, {"date": "1999-09-30", "close": 1.979448, "volume": 44781.0}, {"date": "1999-10-01", "close": 1.979448, "volume": 10967.0}, {"date": "1999-10-04", "close": 2.058232, "volume": 18379.0}, {"date": "1999-10-05", "close": 2.058232, "volume": null}, {"date": "1999-10-06", "close": 2.058232, "volume": 29193.0}, {"date": "1999-10-07", "close": 2.01884, "volume": 10154.0}, {"date": "1999-10-08", "close": 2.077928, "volume": 23610.0}, {"date": "1999-10-11", "close": 2.06808, "volume": 26909.0}, {"date": "1999-10-12", "close": 1.999144, "volume": 12490.0}, {"date": "1999-10-13", "close": 1.9696, "volume": 9850.0}, {"date": "1999-10-14", "close": 1.989296, "volume": 51905.0}, {"date": "1999-10-15", "close": 1.989296, "volume": 85906.0}, {"date": "1999-10-18", "close": 1.9696, "volume": 80798.0}, {"date": "1999-10-19", "close": 1.999144, "volume": 18786.0}, {"date": "1999-10-20", "close": 2.06808, "volume": 7108.0}, {"date": "1999-10-21", "close": 2.06808, "volume": 1523.0}, {"date": "1999-10-22", "close": 2.16656, "volume": 6093.0}, {"date": "1999-10-25", "close": 2.087776, "volume": 24137.0}, {"date": "1999-10-26", "close": 2.11732, "volume": 15739.0}, {"date": "1999-10-27", "close": 2.028688, "volume": 13201.0}, {"date": "1999-10-28", "close": 2.06808, "volume": 22162.0}, {"date": "1999-10-29", "close": 2.16656, "volume": 45192.0}, {"date": "1999-11-01", "close": 2.2158, "volume": 20963.0}, {"date": "1999-11-02", "close": 2.2158, "volume": 24320.0}, {"date": "1999-11-03", "close": 2.2158, "volume": 159961.0}, {"date": "1999-11-04", "close": 2.176408, "volume": 568643.0}, {"date": "1999-11-05", "close": 2.2158, "volume": 126381.0}, {"date": "1999-11-08", "close": 2.186256, "volume": 5382.0}, {"date": "1999-11-09", "close": 2.186256, "volume": 27739.0}, {"date": "1999-11-10", "close": 2.245344, "volume": 32372.0}, {"date": "1999-11-11", "close": 2.31428, "volume": 29752.0}, {"date": "1999-11-12", "close": 2.36352, "volume": 152823.0}, {"date": "1999-11-15", "close": 2.422608, "volume": 12388.0}, {"date": "1999-11-16", "close": 2.393064, "volume": 54173.0}, {"date": "1999-11-17", "close": 2.393064, "volume": 64582.0}, {"date": "1999-11-18", "close": 2.383216, "volume": 3046.0}, {"date": "1999-11-19", "close": 2.41276, "volume": 45948.0}, {"date": "1999-11-22", "close": 2.462, "volume": 1069253.0}, {"date": "1999-11-23", "close": 2.462, "volume": 18989.0}, {"date": "1999-11-24", "close": 2.462, "volume": 487911.0}, {"date": "1999-11-25", "close": 2.501392, "volume": 43466.0}, {"date": "1999-11-26", "close": 2.481696, "volume": 55341.0}, {"date": "1999-11-29", "close": 2.41276, "volume": 268851.0}, {"date": "1999-11-30", "close": 2.41276, "volume": 26807.0}, {"date": "1999-12-01", "close": 2.41276, "volume": 876889.0}, {"date": "1999-12-02", "close": 2.36352, "volume": 35032.0}, {"date": "1999-12-03", "close": 2.31428, "volume": 47675.0}, {"date": "1999-12-06", "close": 2.31428, "volume": 57442.0}, {"date": "1999-12-07", "close": 2.2158, "volume": 14216.0}, {"date": "1999-12-08", "close": 2.225648, "volume": 10662.0}, {"date": "1999-12-09", "close": 2.304432, "volume": 51904.0}, {"date": "1999-12-10", "close": 2.304432, "volume": 36587.0}, {"date": "1999-12-13", "close": 2.31428, "volume": 6529.0}, {"date": "1999-12-14", "close": 2.31428, "volume": 2335.0}, {"date": "1999-12-15", "close": 2.36352, "volume": 17618.0}, {"date": "1999-12-16", "close": 2.373368, "volume": 43623.0}, {"date": "1999-12-17", "close": 2.41276, "volume": 16294.0}, {"date": "1999-12-20", "close": 2.462, "volume": 25894.0}, {"date": "1999-12-21", "close": 2.462, "volume": 77412.0}, {"date": "1999-12-22", "close": 2.462, "volume": 42217.0}, {"date": "1999-12-23", "close": 2.462, "volume": 7362.0}, {"date": "1999-12-24", "close": 2.4698784, "volume": 1015.0}, {"date": "1999-12-27", "close": 2.4698784, "volume": null}, {"date": "1999-12-28", "close": 2.4698784, "volume": null}, {"date": "1999-12-29", "close": 2.462, "volume": 68670.0}, {"date": "1999-12-30", "close": 2.65896, "volume": 31326.0}, {"date": "1999-12-31", "close": 2.65896, "volume": null}, {"date": "2000-01-03", "close": 2.65896, "volume": null}, {"date": "2000-01-04", "close": 2.639264, "volume": 44475.0}, {"date": "2000-01-05", "close": 2.462, "volume": 26189.0}, {"date": "2000-01-06", "close": 2.56048, "volume": 5991.0}, {"date": "2000-01-07", "close": 2.540784, "volume": 17719.0}, {"date": "2000-01-10", "close": 2.56048, "volume": 25731.0}, {"date": "2000-01-11", "close": 2.56048, "volume": 5910.0}, {"date": "2000-01-12", "close": 2.590024, "volume": 16755.0}, {"date": "2000-01-13", "close": 2.550632, "volume": 5077.0}, {"date": "2000-01-14", "close": 2.56048, "volume": 13099.0}, {"date": "2000-01-17", "close": 2.540784, "volume": 50213.0}, {"date": "2000-01-18", "close": 2.530936, "volume": 3046.0}, {"date": "2000-01-19", "close": 2.51124, "volume": 42755.0}, {"date": "2000-01-20", "close": 2.462, "volume": 25061.0}, {"date": "2000-01-21", "close": 2.462, "volume": 13607.0}, {"date": "2000-01-24", "close": 2.462, "volume": 23101.0}, {"date": "2000-01-25", "close": 2.462, "volume": 17973.0}, {"date": "2000-01-26", "close": 2.462, "volume": null}, {"date": "2000-01-27", "close": 2.353672, "volume": 28245.0}, {"date": "2000-01-28", "close": 2.36352, "volume": 20309.0}, {"date": "2000-01-31", "close": 2.41276, "volume": 13708.0}, {"date": "2000-02-01", "close": 2.324128, "volume": 37571.0}, {"date": "2000-02-02", "close": 2.343824, "volume": 202216.0}, {"date": "2000-02-03", "close": 2.343824, "volume": 1523.0}, {"date": "2000-02-07", "close": 2.36352, "volume": 91389.0}, {"date": "2000-02-08", "close": 2.41276, "volume": 815.0}, {"date": "2000-02-09", "close": 2.41276, "volume": 4620.0}, {"date": "2000-02-10", "close": 2.393064, "volume": 17655.0}, {"date": "2000-02-11", "close": 2.31428, "volume": 33116.0}, {"date": "2000-02-14", "close": 2.373368, "volume": 45783.0}, {"date": "2000-02-16", "close": 2.343824, "volume": 42547.0}, {"date": "2000-02-17", "close": 2.304432, "volume": 17711.0}, {"date": "2000-02-21", "close": 2.31428, "volume": 57981.0}, {"date": "2000-02-23", "close": 2.31428, "volume": 19090.0}, {"date": "2000-02-24", "close": 2.31428, "volume": 353371.0}, {"date": "2000-02-25", "close": 2.36352, "volume": 50873.0}, {"date": "2000-02-28", "close": 2.41276, "volume": 12693.0}, {"date": "2000-02-29", "close": 2.462, "volume": 51482.0}, {"date": "2000-03-01", "close": 2.26504, "volume": 114236.0}, {"date": "2000-03-02", "close": 2.26504, "volume": 25894.0}, {"date": "2000-03-03", "close": 2.26504, "volume": 24012.0}, {"date": "2000-03-06", "close": 2.225648, "volume": 21629.0}, {"date": "2000-03-07", "close": 2.2158, "volume": 30463.0}, {"date": "2000-03-08", "close": 2.16656, "volume": 11050.0}, {"date": "2000-03-09", "close": 2.156712, "volume": 18633.0}, {"date": "2000-03-10", "close": 2.2158, "volume": 2032139.0}, {"date": "2000-03-13", "close": 2.176408, "volume": 17059.0}, {"date": "2000-03-14", "close": 2.176408, "volume": 508.0}, {"date": "2000-03-15", "close": 2.2158, "volume": 21984.0}, {"date": "2000-03-16", "close": 2.2158, "volume": 2640.0}, {"date": "2000-03-17", "close": 2.205952, "volume": 3046.0}, {"date": "2000-03-20", "close": 2.205952, "volume": 2031.0}, {"date": "2000-03-21", "close": 2.16656, "volume": 9139.0}, {"date": "2000-03-22", "close": 2.196104, "volume": 18481.0}, {"date": "2000-03-24", "close": 2.11732, "volume": 26064.0}, {"date": "2000-03-27", "close": 2.11732, "volume": 8123.0}, {"date": "2000-03-28", "close": 2.11732, "volume": 9418.0}, {"date": "2000-03-29", "close": 2.11732, "volume": 61637.0}, {"date": "2000-03-30", "close": 2.11732, "volume": 19427.0}, {"date": "2000-03-31", "close": 2.16656, "volume": 16385.0}, {"date": "2000-04-03", "close": 2.16656, "volume": 22720.0}, {"date": "2000-04-04", "close": 2.11732, "volume": 33306.0}, {"date": "2000-04-05", "close": 2.11732, "volume": 100528.0}, {"date": "2000-04-06", "close": 2.11732, "volume": 15739.0}, {"date": "2000-04-07", "close": 2.146864, "volume": 9139.0}, {"date": "2000-04-10", "close": 2.16656, "volume": 37063.0}, {"date": "2000-04-11", "close": 2.11732, "volume": 29569.0}, {"date": "2000-04-13", "close": 2.06808, "volume": 24472.0}, {"date": "2000-04-14", "close": 2.11732, "volume": 13917.0}, {"date": "2000-04-17", "close": 1.979448, "volume": 544522.0}, {"date": "2000-04-18", "close": 2.01884, "volume": 13099.0}, {"date": "2000-04-19", "close": 1.9696, "volume": 3229.0}, {"date": "2000-04-20", "close": 1.9696, "volume": 5077.0}, {"date": "2000-04-26", "close": 2.06808, "volume": 26401.0}, {"date": "2000-04-27", "close": 2.06808, "volume": 508.0}, {"date": "2000-04-28", "close": 2.06808, "volume": 23180.0}, {"date": "2000-05-01", "close": 2.01884, "volume": 6519.0}, {"date": "2000-05-02", "close": 2.06808, "volume": 20898.0}, {"date": "2000-05-03", "close": 2.06808, "volume": 4062.0}, {"date": "2000-05-04", "close": 2.11732, "volume": 113911.0}, {"date": "2000-05-05", "close": 2.06808, "volume": 16856.0}, {"date": "2000-05-08", "close": 2.16656, "volume": 6448.0}, {"date": "2000-05-09", "close": 2.176408, "volume": 449300.0}, {"date": "2000-05-10", "close": 2.16656, "volume": 40328.0}, {"date": "2000-05-11", "close": 2.16656, "volume": 3239.0}, {"date": "2000-05-12", "close": 2.127168, "volume": 1023558.0}, {"date": "2000-05-15", "close": 2.11732, "volume": 4624.0}, {"date": "2000-05-16", "close": 1.9696, "volume": 1523.0}, {"date": "2000-05-17", "close": 1.989296, "volume": 40617.0}, {"date": "2000-05-18", "close": 2.028688, "volume": 9139.0}, {"date": "2000-05-19", "close": 2.11732, "volume": 15232.0}, {"date": "2000-05-22", "close": 2.06808, "volume": 11576.0}, {"date": "2000-05-23", "close": 2.06808, "volume": 6093.0}, {"date": "2000-05-24", "close": 2.087776, "volume": 51486.0}, {"date": "2000-05-25", "close": 2.06808, "volume": 1015.0}, {"date": "2000-05-26", "close": 2.11732, "volume": 914.0}, {"date": "2000-05-30", "close": 2.146864, "volume": 14236.0}, {"date": "2000-05-31", "close": 2.16656, "volume": 35540.0}, {"date": "2000-06-01", "close": 2.186256, "volume": 36226.0}, {"date": "2000-06-02", "close": 2.2158, "volume": 379493.0}, {"date": "2000-06-05", "close": 2.26504, "volume": 104996.0}, {"date": "2000-06-06", "close": 2.225648, "volume": 36556.0}, {"date": "2000-06-07", "close": 2.26504, "volume": 1015.0}, {"date": "2000-06-09", "close": 2.31428, "volume": 2031.0}, {"date": "2000-06-13", "close": 2.26504, "volume": 37571.0}, {"date": "2000-06-15", "close": 2.274888, "volume": 20309.0}, {"date": "2000-06-19", "close": 2.186256, "volume": 27112.0}, {"date": "2000-06-20", "close": 2.235496, "volume": 255890.0}, {"date": "2000-06-21", "close": 2.2158, "volume": 4062.0}, {"date": "2000-06-22", "close": 2.2158, "volume": 41628.0}, {"date": "2000-06-23", "close": 2.2158, "volume": 10662.0}, {"date": "2000-06-26", "close": 2.186256, "volume": 10814.0}, {"date": "2000-06-27", "close": 2.2158, "volume": 55849.0}, {"date": "2000-06-28", "close": 2.2158, "volume": 13201.0}, {"date": "2000-06-29", "close": 2.2158, "volume": 58895.0}, {"date": "2000-06-30", "close": 2.26504, "volume": 69620.0}, {"date": "2000-07-03", "close": 2.146864, "volume": 22670.0}, {"date": "2000-07-04", "close": 2.16656, "volume": 7108.0}, {"date": "2000-07-05", "close": 2.11732, "volume": 146426.0}, {"date": "2000-07-06", "close": 2.06808, "volume": 11617.0}, {"date": "2000-07-07", "close": 1.9696, "volume": 18923.0}, {"date": "2000-07-10", "close": 1.812032, "volume": 16115.0}, {"date": "2000-07-11", "close": 1.82188, "volume": 113576.0}, {"date": "2000-07-12", "close": 1.900664, "volume": 19598.0}, {"date": "2000-07-13", "close": 1.9696, "volume": 416633.0}, {"date": "2000-07-14", "close": 1.9696, "volume": 28582.0}, {"date": "2000-07-17", "close": 1.930208, "volume": 326103.0}, {"date": "2000-07-18", "close": 1.92036, "volume": 327173.0}, {"date": "2000-07-19", "close": 1.900664, "volume": 27937.0}, {"date": "2000-07-20", "close": 1.890816, "volume": 2904.0}, {"date": "2000-07-21", "close": 1.87112, "volume": 35100.0}, {"date": "2000-07-24", "close": 1.851424, "volume": 10154.0}, {"date": "2000-07-25", "close": 1.82188, "volume": 36585.0}, {"date": "2000-07-26", "close": 1.77264, "volume": 228815.0}, {"date": "2000-07-27", "close": 1.77264, "volume": 42410.0}, {"date": "2000-07-28", "close": 1.82188, "volume": 167427.0}, {"date": "2000-07-31", "close": 1.900664, "volume": 2031.0}, {"date": "2000-08-01", "close": 1.851424, "volume": 23355.0}, {"date": "2000-08-02", "close": 1.87112, "volume": 11881.0}, {"date": "2000-08-03", "close": 1.861272, "volume": 11881.0}, {"date": "2000-08-04", "close": 1.87112, "volume": 17770.0}, {"date": "2000-08-07", "close": 1.87112, "volume": 7216.0}, {"date": "2000-08-09", "close": 1.87112, "volume": 17770.0}, {"date": "2000-08-10", "close": 1.87112, "volume": 31980.0}, {"date": "2000-08-11", "close": 1.880968, "volume": 8040.0}, {"date": "2000-08-14", "close": 1.900664, "volume": 4062.0}, {"date": "2000-08-15", "close": 1.900664, "volume": 15937.0}, {"date": "2000-08-16", "close": 1.92036, "volume": 18887.0}, {"date": "2000-08-17", "close": 1.900664, "volume": 7920.0}, {"date": "2000-08-18", "close": 1.940056, "volume": 1228879.0}, {"date": "2000-08-21", "close": 1.92036, "volume": 307758.0}, {"date": "2000-08-22", "close": 1.910512, "volume": 17262.0}, {"date": "2000-08-23", "close": 1.910512, "volume": 3046.0}, {"date": "2000-08-24", "close": 1.910512, "volume": 8222.0}, {"date": "2000-08-25", "close": 1.900664, "volume": 19801.0}, {"date": "2000-08-28", "close": 1.87112, "volume": 54308.0}, {"date": "2000-08-29", "close": 1.87112, "volume": 560215.0}, {"date": "2000-08-31", "close": 1.851424, "volume": 16755.0}, {"date": "2000-09-01", "close": 1.82188, "volume": 22685.0}, {"date": "2000-09-04", "close": 1.77264, "volume": 13790.0}, {"date": "2000-09-05", "close": 1.67416, "volume": 3757.0}, {"date": "2000-09-06", "close": 1.733248, "volume": 13119.0}, {"date": "2000-09-07", "close": 1.82188, "volume": 18481.0}, {"date": "2000-09-08", "close": 1.792336, "volume": 437.0}, {"date": "2000-09-11", "close": 1.792336, "volume": 31478.0}, {"date": "2000-09-12", "close": 1.792336, "volume": 7547.0}, {"date": "2000-09-13", "close": 1.7234, "volume": 3046.0}, {"date": "2000-09-14", "close": 1.7234, "volume": 4047.0}, {"date": "2000-09-15", "close": 1.67416, "volume": 13505.0}, {"date": "2000-09-18", "close": 1.644616, "volume": 2092.0}, {"date": "2000-09-19", "close": 1.585528, "volume": 6554831.0}, {"date": "2000-09-20", "close": 1.57568, "volume": 10154.0}, {"date": "2000-09-21", "close": 1.57568, "volume": 3155730.0}, {"date": "2000-09-22", "close": 1.57568, "volume": 416328.0}, {"date": "2000-09-25", "close": 1.615072, "volume": 27417.0}, {"date": "2000-09-26", "close": 1.605224, "volume": 18532.0}, {"date": "2000-09-27", "close": 1.62492, "volume": 15079.0}, {"date": "2000-09-28", "close": 1.67416, "volume": 20309.0}, {"date": "2000-10-03", "close": 1.644616, "volume": 66003.0}, {"date": "2000-10-04", "close": 1.654464, "volume": 68669.0}, {"date": "2000-10-05", "close": 1.62492, "volume": 21324.0}, {"date": "2000-10-06", "close": 1.654464, "volume": 11833.0}, {"date": "2000-10-09", "close": 1.62492, "volume": 62957.0}, {"date": "2000-10-10", "close": 1.57568, "volume": 128960.0}, {"date": "2000-10-11", "close": 1.57568, "volume": 24193.0}, {"date": "2000-10-12", "close": 1.57568, "volume": 87505.0}, {"date": "2000-10-13", "close": 1.57568, "volume": 1381.0}, {"date": "2000-10-16", "close": 1.57568, "volume": 38485.0}, {"date": "2000-10-17", "close": 1.52644, "volume": 21796.0}, {"date": "2000-10-18", "close": 1.57568, "volume": 5717.0}, {"date": "2000-10-19", "close": 1.57568, "volume": 14343.0}, {"date": "2000-10-20", "close": 1.57568, "volume": 13824.0}, {"date": "2000-10-23", "close": 1.62492, "volume": 12543.0}, {"date": "2000-10-24", "close": 1.595376, "volume": 20309.0}, {"date": "2000-10-25", "close": 1.585528, "volume": 5623.0}, {"date": "2000-10-26", "close": 1.595376, "volume": 22445.0}, {"date": "2000-10-27", "close": 1.595376, "volume": 1051.0}, {"date": "2000-10-30", "close": 1.595376, "volume": 162370.0}, {"date": "2000-10-31", "close": 1.595376, "volume": 188432.0}, {"date": "2000-11-01", "close": 1.595376, "volume": 29062.0}, {"date": "2000-11-02", "close": 1.57568, "volume": 41224.0}, {"date": "2000-11-03", "close": 1.57568, "volume": 457.0}, {"date": "2000-11-06", "close": 1.595376, "volume": 15845.0}, {"date": "2000-11-07", "close": 1.585528, "volume": 36203.0}, {"date": "2000-11-08", "close": 1.605224, "volume": 37571.0}, {"date": "2000-11-09", "close": 1.62492, "volume": 20512.0}, {"date": "2000-11-10", "close": 1.62492, "volume": 29546.0}, {"date": "2000-11-13", "close": 1.62492, "volume": 21832.0}, {"date": "2000-11-14", "close": 1.62492, "volume": 125914.0}, {"date": "2000-11-15", "close": 1.62492, "volume": 47833.0}, {"date": "2000-11-16", "close": 1.595376, "volume": 58387.0}, {"date": "2000-11-17", "close": 1.585528, "volume": 4062.0}, {"date": "2000-11-20", "close": 1.62492, "volume": 92782.0}, {"date": "2000-11-21", "close": 1.62492, "volume": 9108.0}, {"date": "2000-11-22", "close": 1.62492, "volume": 215140.0}, {"date": "2000-11-23", "close": 1.67416, "volume": 62609.0}, {"date": "2000-11-24", "close": 1.67416, "volume": 38163.0}, {"date": "2000-11-27", "close": 1.802184, "volume": 41348.0}, {"date": "2000-11-28", "close": 1.87112, "volume": 80372.0}, {"date": "2000-11-29", "close": 1.831728, "volume": 118720.0}, {"date": "2000-11-30", "close": 1.792336, "volume": 85117.0}, {"date": "2000-12-01", "close": 1.7234, "volume": 31478.0}, {"date": "2000-12-04", "close": 1.7234, "volume": 1777.0}, {"date": "2000-12-05", "close": 1.67416, "volume": 69963.0}, {"date": "2000-12-06", "close": 1.654464, "volume": 367689.0}, {"date": "2000-12-07", "close": 1.713552, "volume": 111810.0}, {"date": "2000-12-08", "close": 1.733248, "volume": 11068.0}, {"date": "2000-12-11", "close": 1.831728, "volume": 137053.0}, {"date": "2000-12-12", "close": 1.82188, "volume": 24747.0}, {"date": "2000-12-13", "close": 1.831728, "volume": 24125.0}, {"date": "2000-12-14", "close": 1.812032, "volume": 56010.0}, {"date": "2000-12-15", "close": 1.782488, "volume": 18541.0}, {"date": "2000-12-18", "close": 1.782488, "volume": 5585.0}, {"date": "2000-12-19", "close": 1.743096, "volume": 125675.0}, {"date": "2000-12-20", "close": 1.713552, "volume": 15232.0}, {"date": "2000-12-21", "close": 1.703704, "volume": 14825.0}, {"date": "2000-12-22", "close": 1.703704, "volume": 9748.0}, {"date": "2000-12-27", "close": 1.743096, "volume": 2031.0}, {"date": "2000-12-28", "close": 1.752944, "volume": 19598.0}, {"date": "2000-12-29", "close": 1.77264, "volume": 9317.0}, {"date": "2001-01-02", "close": 1.77264, "volume": null}, {"date": "2001-01-03", "close": 1.77264, "volume": 17770.0}, {"date": "2001-01-04", "close": 1.762792, "volume": 1117.0}, {"date": "2001-01-05", "close": 1.7234, "volume": 2031.0}, {"date": "2001-01-08", "close": 1.67416, "volume": 5077.0}, {"date": "2001-01-09", "close": 1.67416, "volume": 4151.0}, {"date": "2001-01-10", "close": 1.67416, "volume": 29194.0}, {"date": "2001-01-11", "close": 1.57568, "volume": 8764.0}, {"date": "2001-01-12", "close": 1.615072, "volume": 11068.0}, {"date": "2001-01-15", "close": 1.546136, "volume": 9953.0}, {"date": "2001-01-16", "close": 1.4772, "volume": 20916.0}, {"date": "2001-01-17", "close": 1.457504, "volume": 16247.0}, {"date": "2001-01-18", "close": 1.3964464, "volume": 10154.0}, {"date": "2001-01-19", "close": 1.398416, "volume": 26696.0}, {"date": "2001-01-22", "close": 1.418112, "volume": 2031.0}, {"date": "2001-01-23", "close": 1.4772, "volume": 10359.0}, {"date": "2001-01-24", "close": 1.615072, "volume": 10154.0}, {"date": "2001-01-25", "close": 1.546136, "volume": 20309.0}, {"date": "2001-01-29", "close": 1.565832, "volume": 4569.0}, {"date": "2001-01-30", "close": 1.615072, "volume": 4854.0}, {"date": "2001-01-31", "close": 1.605224, "volume": 17465.0}, {"date": "2001-02-01", "close": 1.605224, "volume": null}, {"date": "2001-02-02", "close": 1.615072, "volume": 21121.0}, {"date": "2001-02-05", "close": 1.615072, "volume": null}, {"date": "2001-02-06", "close": 1.615072, "volume": 4163.0}, {"date": "2001-02-07", "close": 1.62492, "volume": 11952.0}, {"date": "2001-02-08", "close": 1.62492, "volume": 35540.0}, {"date": "2001-02-09", "close": 1.62492, "volume": 96771.0}, {"date": "2001-02-12", "close": 1.62492, "volume": 92702.0}, {"date": "2001-02-13", "close": 1.615072, "volume": 53735.0}, {"date": "2001-02-14", "close": 1.57568, "volume": 187650.0}, {"date": "2001-02-15", "close": 1.52644, "volume": 22492.0}, {"date": "2001-02-16", "close": 1.565832, "volume": 6397.0}, {"date": "2001-02-19", "close": 1.565832, "volume": 1015.0}, {"date": "2001-02-20", "close": 1.52644, "volume": 3046.0}, {"date": "2001-02-21", "close": 1.4772, "volume": 13201.0}, {"date": "2001-02-22", "close": 1.37872, "volume": 19039.0}, {"date": "2001-02-23", "close": 1.37872, "volume": 32037.0}, {"date": "2001-02-26", "close": 1.408264, "volume": 36454.0}, {"date": "2001-02-27", "close": 1.37872, "volume": 58794.0}, {"date": "2001-02-28", "close": 1.37872, "volume": 3605.0}, {"date": "2001-03-01", "close": 1.32948, "volume": 6591.0}, {"date": "2001-03-02", "close": 1.28024, "volume": 37789.0}, {"date": "2001-03-05", "close": 1.260544, "volume": 18278.0}, {"date": "2001-03-06", "close": 1.211304, "volume": 14724.0}, {"date": "2001-03-07", "close": 1.13252, "volume": 25598.0}, {"date": "2001-03-08", "close": 1.231, "volume": 30845.0}, {"date": "2001-03-09", "close": 1.28024, "volume": 6485.0}, {"date": "2001-03-12", "close": 1.211304, "volume": 8123.0}, {"date": "2001-03-13", "close": 1.211304, "volume": 18786.0}, {"date": "2001-03-14", "close": 1.211304, "volume": 11982.0}, {"date": "2001-03-15", "close": 1.201456, "volume": 12185.0}, {"date": "2001-03-16", "close": 1.152216, "volume": 218076.0}, {"date": "2001-03-19", "close": 1.221152, "volume": 6093.0}, {"date": "2001-03-20", "close": 1.201456, "volume": 6570.0}, {"date": "2001-03-21", "close": 1.18176, "volume": 17496.0}, {"date": "2001-03-22", "close": 1.211304, "volume": 883.0}, {"date": "2001-03-23", "close": 1.18176, "volume": 9240.0}, {"date": "2001-03-26", "close": 1.18176, "volume": 21709.0}, {"date": "2001-03-27", "close": 1.18176, "volume": 3960.0}, {"date": "2001-03-28", "close": 1.152216, "volume": 8741.0}, {"date": "2001-03-29", "close": 1.162064, "volume": 13201.0}, {"date": "2001-03-30", "close": 1.162064, "volume": 10865.0}, {"date": "2001-04-02", "close": 1.08328, "volume": 18859.0}, {"date": "2001-04-03", "close": 1.142368, "volume": 3148.0}, {"date": "2001-04-04", "close": 1.171912, "volume": 54427.0}, {"date": "2001-04-05", "close": 1.201456, "volume": 106946.0}, {"date": "2001-04-06", "close": 1.162064, "volume": 195835.0}, {"date": "2001-04-09", "close": 1.13252, "volume": 37317.0}, {"date": "2001-04-10", "close": 1.142368, "volume": 51787.0}, {"date": "2001-04-11", "close": 1.18176, "volume": 34525.0}, {"date": "2001-04-12", "close": 1.18176, "volume": 5077.0}, {"date": "2001-04-17", "close": 1.18176, "volume": 28534.0}, {"date": "2001-04-18", "close": 1.18176, "volume": 7042.0}, {"date": "2001-04-19", "close": 1.162064, "volume": 17770.0}, {"date": "2001-04-20", "close": 1.162064, "volume": null}, {"date": "2001-04-23", "close": 1.162064, "volume": 5077.0}, {"date": "2001-04-24", "close": 1.162064, "volume": 15232.0}, {"date": "2001-04-26", "close": 1.152216, "volume": 19801.0}, {"date": "2001-04-27", "close": 1.152216, "volume": null}, {"date": "2001-04-30", "close": 1.152216, "volume": 51076.0}, {"date": "2001-05-01", "close": 1.152216, "volume": null}, {"date": "2001-05-02", "close": 1.13252, "volume": 6194.0}, {"date": "2001-05-03", "close": 1.08328, "volume": 23050.0}, {"date": "2001-05-04", "close": 1.142368, "volume": 318339.0}, {"date": "2001-05-07", "close": 1.13252, "volume": 36816.0}, {"date": "2001-05-08", "close": 1.122672, "volume": 24464.0}, {"date": "2001-05-09", "close": 1.122672, "volume": 112738.0}, {"date": "2001-05-10", "close": 1.122672, "volume": 47113.0}, {"date": "2001-05-11", "close": 1.122672, "volume": 52367.0}, {"date": "2001-05-14", "close": 1.102976, "volume": 16205.0}, {"date": "2001-05-15", "close": 1.102976, "volume": 64044.0}, {"date": "2001-05-16", "close": 1.093128, "volume": 11707.0}, {"date": "2001-05-17", "close": 1.08328, "volume": 22738.0}, {"date": "2001-05-18", "close": 1.063584, "volume": 32817.0}, {"date": "2001-05-21", "close": 1.073432, "volume": 20338.0}, {"date": "2001-05-22", "close": 1.08328, "volume": 13133.0}, {"date": "2001-05-23", "close": 1.08328, "volume": 2114261.0}, {"date": "2001-05-24", "close": 1.13252, "volume": 348333.0}, {"date": "2001-05-25", "close": 1.18176, "volume": 119882.0}, {"date": "2001-05-28", "close": 1.18176, "volume": 28432.0}, {"date": "2001-05-29", "close": 1.191608, "volume": 3706.0}, {"date": "2001-05-30", "close": 1.201456, "volume": 10154.0}, {"date": "2001-05-31", "close": 1.201456, "volume": 59911.0}, {"date": "2001-06-01", "close": 1.13252, "volume": 13159.0}, {"date": "2001-06-04", "close": 1.13252, "volume": 3046.0}, {"date": "2001-06-05", "close": 1.122672, "volume": 41090.0}, {"date": "2001-06-06", "close": 1.122672, "volume": 2574.0}, {"date": "2001-06-07", "close": 1.08328, "volume": 19039.0}, {"date": "2001-06-08", "close": 1.08328, "volume": 12439.0}, {"date": "2001-06-12", "close": 1.024192, "volume": 15018.0}, {"date": "2001-06-13", "close": 1.014344, "volume": 209687.0}, {"date": "2001-06-14", "close": 1.014344, "volume": 2031.0}, {"date": "2001-06-15", "close": 0.9848, "volume": 16958.0}, {"date": "2001-06-18", "close": 0.88632, "volume": 23355.0}, {"date": "2001-06-19", "close": 0.974952, "volume": 84565.0}, {"date": "2001-06-20", "close": 0.994648, "volume": 32799.0}, {"date": "2001-06-21", "close": 0.974952, "volume": 11050.0}, {"date": "2001-06-22", "close": 0.9848, "volume": 2031.0}, {"date": "2001-06-25", "close": 0.9848, "volume": 49249.0}, {"date": "2001-06-26", "close": 0.974952, "volume": 29448.0}, {"date": "2001-06-27", "close": 1.014344, "volume": 56011.0}, {"date": "2001-06-28", "close": 0.9848, "volume": 28214.0}, {"date": "2001-06-29", "close": 0.9848, "volume": 68531.0}, {"date": "2001-07-02", "close": 0.9848, "volume": null}, {"date": "2001-07-03", "close": 1.18176, "volume": 56397.0}, {"date": "2001-07-04", "close": 1.231, "volume": 124714.0}, {"date": "2001-07-05", "close": 1.18176, "volume": 17688.0}, {"date": "2001-07-06", "close": 1.231, "volume": 13607.0}, {"date": "2001-07-09", "close": 1.231, "volume": 13708.0}, {"date": "2001-07-10", "close": 1.231, "volume": 14013.0}, {"date": "2001-07-11", "close": 1.231, "volume": 16755.0}, {"date": "2001-07-12", "close": 1.231, "volume": null}, {"date": "2001-07-13", "close": 1.231, "volume": 9139.0}, {"date": "2001-07-16", "close": 1.221152, "volume": 9459.0}, {"date": "2001-07-17", "close": 1.221152, "volume": 4062.0}, {"date": "2001-07-18", "close": 1.221152, "volume": 154854.0}, {"date": "2001-07-19", "close": 1.221152, "volume": 79813.0}, {"date": "2001-07-20", "close": 1.221152, "volume": 167090.0}, {"date": "2001-07-23", "close": 1.18176, "volume": 57904.0}, {"date": "2001-07-24", "close": 1.171912, "volume": 74482.0}, {"date": "2001-07-25", "close": 1.13252, "volume": 27549.0}, {"date": "2001-07-26", "close": 1.171912, "volume": 14373.0}, {"date": "2001-07-27", "close": 1.102976, "volume": 5077.0}, {"date": "2001-07-30", "close": 1.171912, "volume": 155463.0}, {"date": "2001-07-31", "close": 1.171912, "volume": null}, {"date": "2001-08-01", "close": 1.18176, "volume": 22340.0}, {"date": "2001-08-02", "close": 1.201456, "volume": 116950.0}, {"date": "2001-08-03", "close": 1.201456, "volume": 24672.0}, {"date": "2001-08-06", "close": 1.162064, "volume": 1657.0}, {"date": "2001-08-07", "close": 1.13252, "volume": 8327.0}, {"date": "2001-08-08", "close": 1.08328, "volume": 29041.0}, {"date": "2001-08-09", "close": 1.08328, "volume": 6093.0}, {"date": "2001-08-10", "close": 1.18176, "volume": 17161.0}, {"date": "2001-08-13", "close": 1.171912, "volume": 61980.0}, {"date": "2001-08-14", "close": 1.18176, "volume": 15232.0}, {"date": "2001-08-15", "close": 1.162064, "volume": 10154.0}, {"date": "2001-08-16", "close": 1.201456, "volume": 126887.0}, {"date": "2001-08-17", "close": 1.211304, "volume": 106316.0}, {"date": "2001-08-20", "close": 1.221152, "volume": 218886.0}, {"date": "2001-08-21", "close": 1.08328, "volume": 506918.0}, {"date": "2001-08-22", "close": 1.162064, "volume": 566006.0}, {"date": "2001-08-23", "close": 1.18176, "volume": 1636913.0}, {"date": "2001-08-24", "close": 1.171912, "volume": 35925.0}, {"date": "2001-08-27", "close": 1.18176, "volume": 55842.0}, {"date": "2001-08-28", "close": 1.171912, "volume": 57260.0}, {"date": "2001-08-29", "close": 1.142368, "volume": 47238.0}, {"date": "2001-08-30", "close": 1.13252, "volume": 46567.0}, {"date": "2001-08-31", "close": 1.122672, "volume": 4163.0}, {"date": "2001-09-03", "close": 1.112824, "volume": 89561.0}, {"date": "2001-09-04", "close": 1.063584, "volume": 52741.0}, {"date": "2001-09-05", "close": 1.063584, "volume": 51816.0}, {"date": "2001-09-06", "close": 1.073432, "volume": 190958.0}, {"date": "2001-09-10", "close": 1.08328, "volume": 83910.0}, {"date": "2001-09-11", "close": 1.063584, "volume": 504965.0}, {"date": "2001-09-12", "close": 1.004496, "volume": 90548.0}, {"date": "2001-09-13", "close": 1.053736, "volume": 32873.0}, {"date": "2001-09-14", "close": 1.024192, "volume": 236495.0}, {"date": "2001-09-17", "close": 0.925712, "volume": 148699.0}, {"date": "2001-09-18", "close": 0.99, "volume": 98496.0}, {"date": "2001-09-19", "close": 1.05, "volume": 124699.0}, {"date": "2001-09-20", "close": 1.05, "volume": 10100.0}, {"date": "2001-09-21", "close": 1.03, "volume": 73551.0}, {"date": "2001-09-24", "close": 1.0, "volume": 51950.0}, {"date": "2001-09-25", "close": 1.02, "volume": 154962.0}, {"date": "2001-09-26", "close": 1.03, "volume": 428175.0}, {"date": "2001-09-27", "close": 1.02, "volume": 871080.0}, {"date": "2001-09-28", "close": 1.02, "volume": 50609.0}, {"date": "2001-10-01", "close": 1.06, "volume": 169447.0}, {"date": "2001-10-02", "close": 1.07, "volume": 323116.0}, {"date": "2001-10-03", "close": 1.09, "volume": 146500.0}, {"date": "2001-10-04", "close": 1.08, "volume": 56261.0}, {"date": "2001-10-05", "close": 1.08, "volume": 96578.0}, {"date": "2001-10-08", "close": 1.06, "volume": 165415.0}, {"date": "2001-10-09", "close": 1.05, "volume": 47187.0}, {"date": "2001-10-10", "close": 1.05, "volume": 87185.0}, {"date": "2001-10-11", "close": 1.05, "volume": 130927.0}, {"date": "2001-10-12", "close": 1.06, "volume": 42245.0}, {"date": "2001-10-15", "close": 1.09, "volume": 1052750.0}, {"date": "2001-10-16", "close": 1.16, "volume": 849132.0}, {"date": "2001-10-17", "close": 1.18, "volume": 605631.0}, {"date": "2001-10-18", "close": 1.14, "volume": 752439.0}, {"date": "2001-10-19", "close": 1.14, "volume": 506370.0}, {"date": "2001-10-22", "close": 1.16, "volume": 173510.0}, {"date": "2001-10-23", "close": 1.17, "volume": 557640.0}, {"date": "2001-10-24", "close": 1.2, "volume": 1818909.0}, {"date": "2001-10-25", "close": 1.23, "volume": 1051215.0}, {"date": "2001-10-26", "close": 1.239, "volume": 620850.0}, {"date": "2001-10-29", "close": 1.26, "volume": 676587.0}, {"date": "2001-10-30", "close": 1.22, "volume": 526394.0}, {"date": "2001-10-31", "close": 1.22, "volume": 243530.0}, {"date": "2001-11-01", "close": 1.21, "volume": 187687.0}, {"date": "2001-11-02", "close": 1.22, "volume": 121759.0}, {"date": "2001-11-05", "close": 1.23, "volume": 139334.0}, {"date": "2001-11-06", "close": 1.23, "volume": 63545.0}, {"date": "2001-11-07", "close": 1.23, "volume": 57912.0}, {"date": "2001-11-08", "close": 1.21, "volume": 139196.0}, {"date": "2001-11-09", "close": 1.22, "volume": 194968.0}, {"date": "2001-11-12", "close": 1.22, "volume": 184152.0}, {"date": "2001-11-13", "close": 1.2, "volume": 381550.0}, {"date": "2001-11-14", "close": 1.2, "volume": 149315.0}, {"date": "2001-11-15", "close": 1.23, "volume": 580609.0}, {"date": "2001-11-16", "close": 1.2, "volume": 254540.0}, {"date": "2001-11-19", "close": 1.22, "volume": 287200.0}, {"date": "2001-11-20", "close": 1.21, "volume": 4286177.0}, {"date": "2001-11-21", "close": 1.29, "volume": 1667284.0}, {"date": "2001-11-22", "close": 1.27, "volume": 794309.0}, {"date": "2001-11-23", "close": 1.26, "volume": 449322.0}, {"date": "2001-11-26", "close": 1.27, "volume": 336953.0}, {"date": "2001-11-27", "close": 1.35, "volume": 731857.0}, {"date": "2001-11-28", "close": 1.32, "volume": 318700.0}, {"date": "2001-11-29", "close": 1.32, "volume": 666228.0}, {"date": "2001-11-30", "close": 1.35, "volume": 245695.0}, {"date": "2001-12-03", "close": 1.3, "volume": 125850.0}, {"date": "2001-12-04", "close": 1.29, "volume": 183485.0}, {"date": "2001-12-05", "close": 1.29, "volume": 170397.0}, {"date": "2001-12-06", "close": 1.29, "volume": 94500.0}, {"date": "2001-12-07", "close": 1.25, "volume": 275436.0}, {"date": "2001-12-10", "close": 1.27, "volume": 158212.0}, {"date": "2001-12-11", "close": 1.28, "volume": 216931.0}, {"date": "2001-12-12", "close": 1.33, "volume": 423008.0}, {"date": "2001-12-13", "close": 1.31, "volume": 196917.0}, {"date": "2001-12-14", "close": 1.3, "volume": 348474.0}, {"date": "2001-12-17", "close": 1.3, "volume": 266997.0}, {"date": "2001-12-18", "close": 1.3, "volume": 81592.0}, {"date": "2001-12-19", "close": 1.3, "volume": 183008.0}, {"date": "2001-12-20", "close": 1.32, "volume": 133800.0}, {"date": "2001-12-21", "close": 1.32, "volume": 39800.0}, {"date": "2001-12-24", "close": 1.31, "volume": 52880.0}, {"date": "2001-12-27", "close": 1.3, "volume": 181764.0}, {"date": "2001-12-28", "close": 1.29, "volume": 51610.0}, {"date": "2001-12-31", "close": 1.29, "volume": 54962.0}, {"date": "2002-01-02", "close": 1.29, "volume": 24047.0}, {"date": "2002-01-03", "close": 1.29, "volume": 54458.0}, {"date": "2002-01-04", "close": 1.29, "volume": 164907.0}, {"date": "2002-01-07", "close": 1.32, "volume": 991200.0}, {"date": "2002-01-08", "close": 1.32, "volume": 295351.0}, {"date": "2002-01-09", "close": 1.35, "volume": 543628.0}, {"date": "2002-01-10", "close": 1.38, "volume": 436335.0}, {"date": "2002-01-11", "close": 1.37, "volume": 224374.0}, {"date": "2002-01-14", "close": 1.33, "volume": 1237158.0}, {"date": "2002-01-15", "close": 1.32, "volume": 304987.0}, {"date": "2002-01-16", "close": 1.3, "volume": 320703.0}, {"date": "2002-01-17", "close": 1.3, "volume": 88280.0}, {"date": "2002-01-18", "close": 1.31, "volume": 254976.0}, {"date": "2002-01-21", "close": 1.33, "volume": 1194180.0}, {"date": "2002-01-22", "close": 1.33, "volume": 362250.0}, {"date": "2002-01-23", "close": 1.32, "volume": 153000.0}, {"date": "2002-01-24", "close": 1.31, "volume": 165658.0}, {"date": "2002-01-25", "close": 1.32, "volume": 389828.0}, {"date": "2002-01-29", "close": 1.33, "volume": 203027.0}, {"date": "2002-01-30", "close": 1.35, "volume": 208550.0}, {"date": "2002-01-31", "close": 1.46, "volume": 2354050.0}, {"date": "2002-02-01", "close": 1.47, "volume": 1243128.0}, {"date": "2002-02-04", "close": 1.47, "volume": 729341.0}, {"date": "2002-02-05", "close": 1.45, "volume": 343174.0}, {"date": "2002-02-06", "close": 1.42, "volume": 320345.0}, {"date": "2002-02-07", "close": 1.45, "volume": 412949.0}, {"date": "2002-02-08", "close": 1.47, "volume": 314767.0}, {"date": "2002-02-11", "close": 1.46, "volume": 168369.0}, {"date": "2002-02-12", "close": 1.45, "volume": 289137.0}, {"date": "2002-02-13", "close": 1.47, "volume": 62074.0}, {"date": "2002-02-14", "close": 1.45, "volume": 125252.0}, {"date": "2002-02-15", "close": 1.43, "volume": 271778.0}, {"date": "2002-02-18", "close": 1.47, "volume": 1103815.0}, {"date": "2002-02-19", "close": 1.5, "volume": 4545046.0}, {"date": "2002-02-20", "close": 1.48, "volume": 241568.0}, {"date": "2002-02-21", "close": 1.5, "volume": 464658.0}, {"date": "2002-02-22", "close": 1.53, "volume": 469532.0}, {"date": "2002-02-25", "close": 1.48, "volume": 517287.0}, {"date": "2002-02-26", "close": 1.49, "volume": 179925.0}, {"date": "2002-02-27", "close": 1.44, "volume": 170745.0}, {"date": "2002-02-28", "close": 1.42, "volume": 603022.0}, {"date": "2002-03-01", "close": 1.47, "volume": 186999.0}, {"date": "2002-03-04", "close": 1.44, "volume": 130170.0}, {"date": "2002-03-05", "close": 1.47, "volume": 79672.0}, {"date": "2002-03-06", "close": 1.48, "volume": 62438.0}, {"date": "2002-03-07", "close": 1.47, "volume": 67844.0}, {"date": "2002-03-08", "close": 1.46, "volume": 17000.0}, {"date": "2002-03-11", "close": 1.43, "volume": 74601.0}, {"date": "2002-03-12", "close": 1.46, "volume": 37995.0}, {"date": "2002-03-13", "close": 1.44, "volume": 218842.0}, {"date": "2002-03-14", "close": 1.44, "volume": 37554.0}, {"date": "2002-03-15", "close": 1.45, "volume": 620553.0}, {"date": "2002-03-18", "close": 1.45, "volume": 67900.0}, {"date": "2002-03-19", "close": 1.46, "volume": 227140.0}, {"date": "2002-03-20", "close": 1.45, "volume": 652353.0}, {"date": "2002-03-21", "close": 1.44, "volume": 63750.0}, {"date": "2002-03-22", "close": 1.49, "volume": 336800.0}, {"date": "2002-03-25", "close": 1.55, "volume": 377963.0}, {"date": "2002-03-26", "close": 1.5, "volume": 148634.0}, {"date": "2002-03-27", "close": 1.54, "volume": 129687.0}, {"date": "2002-03-28", "close": 1.51, "volume": 582754.0}, {"date": "2002-04-02", "close": 1.51, "volume": 233442.0}, {"date": "2002-04-03", "close": 1.5, "volume": 39211.0}, {"date": "2002-04-04", "close": 1.5, "volume": 190078.0}, {"date": "2002-04-05", "close": 1.5, "volume": 175310.0}, {"date": "2002-04-08", "close": 1.53, "volume": 426290.0}, {"date": "2002-04-09", "close": 1.54, "volume": 133380.0}, {"date": "2002-04-10", "close": 1.55, "volume": 202620.0}, {"date": "2002-04-11", "close": 1.59, "volume": 178490.0}, {"date": "2002-04-12", "close": 1.6, "volume": 630455.0}, {"date": "2002-04-15", "close": 1.62, "volume": 168023.0}, {"date": "2002-04-16", "close": 1.64, "volume": 494668.0}, {"date": "2002-04-17", "close": 1.65, "volume": 96443.0}, {"date": "2002-04-18", "close": 1.64, "volume": 99651.0}, {"date": "2002-04-19", "close": 1.66, "volume": 665526.0}, {"date": "2002-04-22", "close": 1.67, "volume": 203298.0}, {"date": "2002-04-23", "close": 1.66, "volume": 124690.0}, {"date": "2002-04-24", "close": 1.67, "volume": 133958.0}, {"date": "2002-04-26", "close": 1.64, "volume": 270210.0}, {"date": "2002-04-29", "close": 1.62, "volume": 198710.0}, {"date": "2002-04-30", "close": 1.57, "volume": 144531.0}, {"date": "2002-05-01", "close": 1.58, "volume": 158496.0}, {"date": "2002-05-02", "close": 1.58, "volume": 59110.0}, {"date": "2002-05-03", "close": 1.55, "volume": 92388.0}, {"date": "2002-05-06", "close": 1.54, "volume": 87396.0}, {"date": "2002-05-07", "close": 1.54, "volume": 369631.0}, {"date": "2002-05-08", "close": 1.54, "volume": 55550.0}, {"date": "2002-05-09", "close": 1.43, "volume": 312154.0}, {"date": "2002-05-10", "close": 1.45, "volume": 505913.0}, {"date": "2002-05-13", "close": 1.42, "volume": 231812.0}, {"date": "2002-05-14", "close": 1.4, "volume": 142829.0}, {"date": "2002-05-15", "close": 1.35, "volume": 138682.0}, {"date": "2002-05-16", "close": 1.35, "volume": 270349.0}, {"date": "2002-05-17", "close": 1.44, "volume": 147308.0}, {"date": "2002-05-20", "close": 1.47, "volume": 152030.0}, {"date": "2002-05-21", "close": 1.46, "volume": 69706.0}, {"date": "2002-05-22", "close": 1.45, "volume": 68194.0}, {"date": "2002-05-23", "close": 1.39, "volume": 89200.0}, {"date": "2002-05-24", "close": 1.4, "volume": 49425.0}, {"date": "2002-05-27", "close": 1.39, "volume": 42492.0}, {"date": "2002-05-28", "close": 1.4, "volume": 102198.0}, {"date": "2002-05-29", "close": 1.4, "volume": 164685.0}, {"date": "2002-05-30", "close": 1.4, "volume": 267227.0}, {"date": "2002-05-31", "close": 1.39, "volume": 169665.0}, {"date": "2002-06-03", "close": 1.39, "volume": 21100.0}, {"date": "2002-06-04", "close": 1.37, "volume": 162557.0}, {"date": "2002-06-05", "close": 1.35, "volume": 328615.0}, {"date": "2002-06-06", "close": 1.39, "volume": 37250.0}, {"date": "2002-06-07", "close": 1.38, "volume": 6650.0}, {"date": "2002-06-11", "close": 1.39, "volume": 1809114.0}, {"date": "2002-06-12", "close": 1.4, "volume": 311076.0}, {"date": "2002-06-13", "close": 1.43, "volume": 97785.0}, {"date": "2002-06-14", "close": 1.45, "volume": 300041.0}, {"date": "2002-06-17", "close": 1.45, "volume": 74367.0}, {"date": "2002-06-18", "close": 1.41, "volume": 51399.0}, {"date": "2002-06-19", "close": 1.38, "volume": 268269.0}, {"date": "2002-06-20", "close": 1.42, "volume": 51186.0}, {"date": "2002-06-21", "close": 1.4, "volume": 15908.0}, {"date": "2002-06-24", "close": 1.41, "volume": 146056.0}, {"date": "2002-06-25", "close": 1.29, "volume": 352518.0}, {"date": "2002-06-26", "close": 1.35, "volume": 66918.0}, {"date": "2002-06-27", "close": 1.37, "volume": 150357.0}, {"date": "2002-06-28", "close": 1.31, "volume": 637708.0}, {"date": "2002-07-01", "close": 1.37, "volume": 80186.0}, {"date": "2002-07-02", "close": 1.35, "volume": 76280.0}, {"date": "2002-07-03", "close": 1.32, "volume": 62992.0}, {"date": "2002-07-04", "close": 1.36, "volume": 274383.0}, {"date": "2002-07-05", "close": 1.34, "volume": 588350.0}, {"date": "2002-07-08", "close": 1.37, "volume": 85779.0}, {"date": "2002-07-09", "close": 1.38, "volume": 352695.0}, {"date": "2002-07-10", "close": 1.37, "volume": 58970.0}, {"date": "2002-07-11", "close": 1.36, "volume": 40560.0}, {"date": "2002-07-12", "close": 1.36, "volume": 27015.0}, {"date": "2002-07-15", "close": 1.38, "volume": 83694.0}, {"date": "2002-07-16", "close": 1.36, "volume": 23500.0}, {"date": "2002-07-17", "close": 1.35, "volume": 109735.0}, {"date": "2002-07-18", "close": 1.31, "volume": 68540.0}, {"date": "2002-07-19", "close": 1.29, "volume": 155951.0}, {"date": "2002-07-22", "close": 1.21, "volume": 111087.0}, {"date": "2002-07-23", "close": 1.23, "volume": 18904.0}, {"date": "2002-07-24", "close": 1.15, "volume": 89044.0}, {"date": "2002-07-25", "close": 1.2, "volume": 40410.0}, {"date": "2002-07-26", "close": 1.2, "volume": 11160.0}, {"date": "2002-07-29", "close": 1.23, "volume": 209700.0}, {"date": "2002-07-30", "close": 1.23, "volume": 81334.0}, {"date": "2002-07-31", "close": 1.21, "volume": 16980.0}, {"date": "2002-08-01", "close": 1.22, "volume": 43000.0}, {"date": "2002-08-02", "close": 1.15, "volume": 93695.0}, {"date": "2002-08-05", "close": 1.2, "volume": 82900.0}, {"date": "2002-08-06", "close": 1.19, "volume": 56975.0}, {"date": "2002-08-07", "close": 1.17, "volume": 36665.0}, {"date": "2002-08-08", "close": 1.17, "volume": 62955.0}, {"date": "2002-08-09", "close": 1.15, "volume": 20580.0}, {"date": "2002-08-12", "close": 1.22, "volume": 92860.0}, {"date": "2002-08-13", "close": 1.2, "volume": 795244.0}, {"date": "2002-08-14", "close": 1.23, "volume": 67510.0}, {"date": "2002-08-15", "close": 1.25, "volume": 94355.0}, {"date": "2002-08-16", "close": 1.24, "volume": 62350.0}, {"date": "2002-08-19", "close": 1.23, "volume": 79154.0}, {"date": "2002-08-20", "close": 1.25, "volume": 589359.0}, {"date": "2002-08-21", "close": 1.18, "volume": 363059.0}, {"date": "2002-08-22", "close": 1.18, "volume": 220170.0}, {"date": "2002-08-23", "close": 1.17, "volume": 80897.0}, {"date": "2002-08-26", "close": 1.17, "volume": 159879.0}, {"date": "2002-08-27", "close": 1.17, "volume": 137713.0}, {"date": "2002-08-28", "close": 1.18, "volume": 224120.0}, {"date": "2002-08-29", "close": 1.19, "volume": 138905.0}, {"date": "2002-08-30", "close": 1.23, "volume": 849046.0}, {"date": "2002-09-02", "close": 1.21, "volume": 311713.0}, {"date": "2002-09-03", "close": 1.22, "volume": 800211.0}, {"date": "2002-09-04", "close": 1.25, "volume": 491537.0}, {"date": "2002-09-05", "close": 1.31, "volume": 992684.0}, {"date": "2002-09-06", "close": 1.34, "volume": 501777.0}, {"date": "2002-09-09", "close": 1.31, "volume": 97710.0}, {"date": "2002-09-10", "close": 1.36, "volume": 277838.0}, {"date": "2002-09-11", "close": 1.33, "volume": 60971.0}, {"date": "2002-09-12", "close": 1.35, "volume": 210776.0}, {"date": "2002-09-13", "close": 1.39, "volume": 315545.0}, {"date": "2002-09-16", "close": 1.37, "volume": 77623.0}, {"date": "2002-09-17", "close": 1.38, "volume": 257483.0}, {"date": "2002-09-18", "close": 1.41, "volume": 848334.0}, {"date": "2002-09-19", "close": 1.4, "volume": 279754.0}, {"date": "2002-09-20", "close": 1.4, "volume": 144443.0}, {"date": "2002-09-23", "close": 1.38, "volume": 149410.0}, {"date": "2002-09-24", "close": 1.37, "volume": 200575.0}, {"date": "2002-09-25", "close": 1.35, "volume": 259460.0}, {"date": "2002-09-26", "close": 1.39, "volume": 306645.0}, {"date": "2002-09-27", "close": 1.38, "volume": 188961.0}, {"date": "2002-09-30", "close": 1.38, "volume": 516473.0}, {"date": "2002-10-01", "close": 1.35, "volume": 89820.0}, {"date": "2002-10-02", "close": 1.36, "volume": 186331.0}, {"date": "2002-10-03", "close": 1.37, "volume": 26282.0}, {"date": "2002-10-04", "close": 1.36, "volume": 72775.0}, {"date": "2002-10-07", "close": 1.36, "volume": 44912.0}, {"date": "2002-10-08", "close": 1.35, "volume": 77227.0}, {"date": "2002-10-09", "close": 1.35, "volume": 196023.0}, {"date": "2002-10-10", "close": 1.37, "volume": 58697.0}, {"date": "2002-10-11", "close": 1.38, "volume": 318041.0}, {"date": "2002-10-14", "close": 1.33, "volume": 93983.0}, {"date": "2002-10-15", "close": 1.36, "volume": 61846.0}, {"date": "2002-10-16", "close": 1.32, "volume": 192396.0}, {"date": "2002-10-17", "close": 1.3, "volume": 75567.0}, {"date": "2002-10-18", "close": 1.25, "volume": 2489281.0}, {"date": "2002-10-21", "close": 1.24, "volume": 209827.0}, {"date": "2002-10-22", "close": 1.22, "volume": 96088.0}, {"date": "2002-10-23", "close": 1.17, "volume": 312278.0}, {"date": "2002-10-24", "close": 1.17, "volume": 429891.0}, {"date": "2002-10-25", "close": 1.16, "volume": 354494.0}, {"date": "2002-10-28", "close": 1.2, "volume": 78757.0}, {"date": "2002-10-29", "close": 1.25, "volume": 84951.0}, {"date": "2002-10-30", "close": 1.22, "volume": 178517.0}, {"date": "2002-10-31", "close": 1.22, "volume": 64685.0}, {"date": "2002-11-01", "close": 1.2, "volume": 201883.0}, {"date": "2002-11-04", "close": 1.26, "volume": 45869.0}, {"date": "2002-11-05", "close": 1.25, "volume": 30193.0}, {"date": "2002-11-06", "close": 1.25, "volume": 210462.0}, {"date": "2002-11-07", "close": 1.24, "volume": 207441.0}, {"date": "2002-11-08", "close": 1.25, "volume": 147103.0}, {"date": "2002-11-11", "close": 1.26, "volume": 187190.0}, {"date": "2002-11-12", "close": 1.24, "volume": 94602.0}, {"date": "2002-11-13", "close": 1.19, "volume": 198330.0}, {"date": "2002-11-14", "close": 1.2, "volume": 24226.0}, {"date": "2002-11-15", "close": 1.16, "volume": 239882.0}, {"date": "2002-11-18", "close": 1.12, "volume": 313723.0}, {"date": "2002-11-19", "close": 1.1, "volume": 177325.0}, {"date": "2002-11-20", "close": 1.12, "volume": 189038.0}, {"date": "2002-11-21", "close": 1.08, "volume": 268399.0}, {"date": "2002-11-22", "close": 1.06, "volume": 223218.0}, {"date": "2002-11-25", "close": 1.06, "volume": 204456.0}, {"date": "2002-11-26", "close": 1.1, "volume": 1299550.0}, {"date": "2002-11-27", "close": 1.1, "volume": 274822.0}, {"date": "2002-11-28", "close": 1.11, "volume": 107537.0}, {"date": "2002-11-29", "close": 1.12, "volume": 72054.0}, {"date": "2002-12-02", "close": 1.1, "volume": 448597.0}, {"date": "2002-12-03", "close": 1.06, "volume": 308411.0}, {"date": "2002-12-04", "close": 0.84, "volume": 924384.0}, {"date": "2002-12-05", "close": 0.86, "volume": 849681.0}, {"date": "2002-12-06", "close": 0.87, "volume": 631769.0}, {"date": "2002-12-09", "close": 0.92, "volume": 494609.0}, {"date": "2002-12-10", "close": 0.92, "volume": 693389.0}, {"date": "2002-12-11", "close": 0.89, "volume": 98904.0}, {"date": "2002-12-12", "close": 0.9, "volume": 147927.0}, {"date": "2002-12-13", "close": 0.9, "volume": 105418.0}, {"date": "2002-12-16", "close": 0.9, "volume": 1155442.0}, {"date": "2002-12-17", "close": 0.9, "volume": 131761.0}, {"date": "2002-12-18", "close": 0.9, "volume": 404767.0}, {"date": "2002-12-19", "close": 0.91, "volume": 393310.0}, {"date": "2002-12-20", "close": 0.89, "volume": 315965.0}, {"date": "2002-12-23", "close": 0.89, "volume": 79069.0}, {"date": "2002-12-24", "close": 0.89, "volume": 12856.0}, {"date": "2002-12-27", "close": 0.9, "volume": 21818.0}, {"date": "2002-12-30", "close": 0.9, "volume": 200797.0}, {"date": "2002-12-31", "close": 0.9, "volume": 31000.0}, {"date": "2003-01-02", "close": 0.89, "volume": 300846.0}, {"date": "2003-01-03", "close": 0.89, "volume": 12263.0}, {"date": "2003-01-06", "close": 0.88, "volume": 154572.0}, {"date": "2003-01-07", "close": 0.88, "volume": 486600.0}, {"date": "2003-01-08", "close": 0.9, "volume": 696485.0}, {"date": "2003-01-09", "close": 0.92, "volume": 190086.0}, {"date": "2003-01-10", "close": 0.92, "volume": 76997.0}, {"date": "2003-01-13", "close": 0.91, "volume": 282842.0}, {"date": "2003-01-14", "close": 0.92, "volume": 3288818.0}, {"date": "2003-01-15", "close": 0.92, "volume": 105149.0}, {"date": "2003-01-16", "close": 0.91, "volume": 42622.0}, {"date": "2003-01-17", "close": 0.9, "volume": 98029.0}, {"date": "2003-01-20", "close": 0.9, "volume": 451502.0}, {"date": "2003-01-21", "close": 0.9, "volume": 66305.0}, {"date": "2003-01-22", "close": 0.89, "volume": 120821.0}, {"date": "2003-01-23", "close": 0.9, "volume": 369371.0}, {"date": "2003-01-24", "close": 0.88, "volume": 336345.0}, {"date": "2003-01-28", "close": 0.82, "volume": 79297.0}, {"date": "2003-01-29", "close": 0.82, "volume": 263356.0}, {"date": "2003-01-30", "close": 0.82, "volume": 228002.0}, {"date": "2003-01-31", "close": 0.82, "volume": 546736.0}, {"date": "2003-02-03", "close": 0.81, "volume": 62804.0}, {"date": "2003-02-04", "close": 0.8, "volume": 755680.0}, {"date": "2003-02-05", "close": 0.76, "volume": 1064477.0}, {"date": "2003-02-06", "close": 0.71, "volume": 435075.0}, {"date": "2003-02-07", "close": 0.73, "volume": 206619.0}, {"date": "2003-02-10", "close": 0.71, "volume": 218507.0}, {"date": "2003-02-11", "close": 0.71, "volume": 83373.0}, {"date": "2003-02-12", "close": 0.7, "volume": 265735.0}, {"date": "2003-02-13", "close": 0.67, "volume": 16056.0}, {"date": "2003-02-14", "close": 0.6, "volume": 222984.0}, {"date": "2003-02-17", "close": 0.64, "volume": 69301.0}, {"date": "2003-02-18", "close": 0.64, "volume": 158350.0}, {"date": "2003-02-19", "close": 0.65, "volume": 194454.0}, {"date": "2003-02-20", "close": 0.65, "volume": 102840.0}, {"date": "2003-02-21", "close": 0.55, "volume": 347546.0}, {"date": "2003-02-24", "close": 0.57, "volume": 969619.0}, {"date": "2003-02-25", "close": 0.56, "volume": 208377.0}, {"date": "2003-02-26", "close": 0.55, "volume": 538676.0}, {"date": "2003-02-27", "close": 0.52, "volume": 486921.0}, {"date": "2003-02-28", "close": 0.52, "volume": 231540.0}, {"date": "2003-03-03", "close": 0.52, "volume": 318834.0}, {"date": "2003-03-04", "close": 0.5, "volume": 582035.0}, {"date": "2003-03-05", "close": 0.47, "volume": 184825.0}, {"date": "2003-03-06", "close": 0.5, "volume": 369928.0}, {"date": "2003-03-07", "close": 0.5, "volume": 128473.0}, {"date": "2003-03-10", "close": 0.51, "volume": 227442.0}, {"date": "2003-03-11", "close": 0.49, "volume": 398414.0}, {"date": "2003-03-12", "close": 0.53, "volume": 263747.0}, {"date": "2003-03-13", "close": 0.63, "volume": 584615.0}, {"date": "2003-03-14", "close": 0.58, "volume": 289735.0}, {"date": "2003-03-17", "close": 0.59, "volume": 225545.0}, {"date": "2003-03-18", "close": 0.7, "volume": 463716.0}, {"date": "2003-03-19", "close": 0.76, "volume": 487337.0}, {"date": "2003-03-20", "close": 0.75, "volume": 390899.0}, {"date": "2003-03-21", "close": 0.77, "volume": 442760.0}, {"date": "2003-03-24", "close": 0.78, "volume": 765757.0}, {"date": "2003-03-25", "close": 0.76, "volume": 174941.0}, {"date": "2003-03-26", "close": 0.77, "volume": 97316.0}, {"date": "2003-03-27", "close": 0.76, "volume": 182643.0}, {"date": "2003-03-28", "close": 0.76, "volume": 286668.0}, {"date": "2003-03-31", "close": 0.75, "volume": 1128330.0}, {"date": "2003-04-01", "close": 0.74, "volume": 183146.0}, {"date": "2003-04-02", "close": 0.68, "volume": 200024.0}, {"date": "2003-04-03", "close": 0.72, "volume": 90005.0}, {"date": "2003-04-04", "close": 0.69, "volume": 183423.0}, {"date": "2003-04-07", "close": 0.69, "volume": 274939.0}, {"date": "2003-04-08", "close": 0.69, "volume": 164653.0}, {"date": "2003-04-09", "close": 0.69, "volume": 31125.0}, {"date": "2003-04-10", "close": 0.73, "volume": 100435.0}, {"date": "2003-04-11", "close": 0.73, "volume": 91024.0}, {"date": "2003-04-14", "close": 0.75, "volume": 104825.0}, {"date": "2003-04-15", "close": 0.75, "volume": 325614.0}, {"date": "2003-04-16", "close": 0.74, "volume": 226344.0}, {"date": "2003-04-17", "close": 0.74, "volume": 46948.0}, {"date": "2003-04-22", "close": 0.74, "volume": 37443.0}, {"date": "2003-04-23", "close": 0.71, "volume": 74574.0}, {"date": "2003-04-24", "close": 0.72, "volume": 94647.0}, {"date": "2003-04-28", "close": 0.73, "volume": 38413.0}, {"date": "2003-04-29", "close": 0.71, "volume": 44780.0}, {"date": "2003-04-30", "close": 0.68, "volume": 199225.0}, {"date": "2003-05-01", "close": 0.73, "volume": 102058.0}, {"date": "2003-05-02", "close": 0.74, "volume": 206322.0}, {"date": "2003-05-05", "close": 0.75, "volume": 158024.0}, {"date": "2003-05-06", "close": 0.75, "volume": 107320.0}, {"date": "2003-05-07", "close": 0.75, "volume": 58654.0}, {"date": "2003-05-08", "close": 0.74, "volume": 67719.0}, {"date": "2003-05-09", "close": 0.75, "volume": 151538.0}, {"date": "2003-05-12", "close": 0.74, "volume": 57525.0}, {"date": "2003-05-13", "close": 0.73, "volume": 89778.0}, {"date": "2003-05-14", "close": 0.72, "volume": 71417.0}, {"date": "2003-05-15", "close": 0.72, "volume": 90914.0}, {"date": "2003-05-16", "close": 0.71, "volume": 23779.0}, {"date": "2003-05-19", "close": 0.73, "volume": 22319.0}, {"date": "2003-05-20", "close": 0.71, "volume": 60825.0}, {"date": "2003-05-21", "close": 0.73, "volume": 46774.0}, {"date": "2003-05-22", "close": 0.7, "volume": 90324.0}, {"date": "2003-05-23", "close": 0.72, "volume": 56817.0}, {"date": "2003-05-26", "close": 0.72, "volume": 69771.0}, {"date": "2003-05-27", "close": 0.7, "volume": 78053.0}, {"date": "2003-05-28", "close": 0.7, "volume": 64193.0}, {"date": "2003-05-29", "close": 0.7, "volume": 17004.0}, {"date": "2003-05-30", "close": 0.71, "volume": 166000.0}, {"date": "2003-06-02", "close": 0.72, "volume": 45687.0}, {"date": "2003-06-03", "close": 0.73, "volume": 223093.0}, {"date": "2003-06-04", "close": 0.73, "volume": 109011.0}, {"date": "2003-06-05", "close": 0.73, "volume": 174454.0}, {"date": "2003-06-06", "close": 0.77, "volume": 897299.0}, {"date": "2003-06-10", "close": 0.77, "volume": 426648.0}, {"date": "2003-06-11", "close": 0.79, "volume": 437110.0}, {"date": "2003-06-12", "close": 0.88, "volume": 699879.0}, {"date": "2003-06-13", "close": 0.91, "volume": 798960.0}, {"date": "2003-06-16", "close": 0.9, "volume": 411699.0}, {"date": "2003-06-17", "close": 0.9, "volume": 379191.0}, {"date": "2003-06-18", "close": 0.86, "volume": 118514.0}, {"date": "2003-06-19", "close": 0.89, "volume": 395476.0}, {"date": "2003-06-20", "close": 0.94, "volume": 2678268.0}, {"date": "2003-06-23", "close": 0.91, "volume": 556823.0}, {"date": "2003-06-24", "close": 0.89, "volume": 306916.0}, {"date": "2003-06-25", "close": 0.88, "volume": 254515.0}, {"date": "2003-06-26", "close": 0.87, "volume": 420501.0}, {"date": "2003-06-27", "close": 0.87, "volume": 436110.0}, {"date": "2003-06-30", "close": 0.9, "volume": 324204.0}, {"date": "2003-07-01", "close": 0.9, "volume": 191520.0}, {"date": "2003-07-02", "close": 0.88, "volume": 192531.0}, {"date": "2003-07-03", "close": 0.88, "volume": 128802.0}, {"date": "2003-07-04", "close": 0.88, "volume": 59372.0}, {"date": "2003-07-07", "close": 0.87, "volume": 121211.0}, {"date": "2003-07-08", "close": 0.88, "volume": 148448.0}, {"date": "2003-07-09", "close": 0.85, "volume": 314798.0}, {"date": "2003-07-10", "close": 0.85, "volume": 286161.0}, {"date": "2003-07-11", "close": 0.85, "volume": 85863.0}, {"date": "2003-07-14", "close": 0.84, "volume": 74064.0}, {"date": "2003-07-15", "close": 0.85, "volume": 107830.0}, {"date": "2003-07-16", "close": 0.87, "volume": 190671.0}, {"date": "2003-07-17", "close": 0.87, "volume": 129417.0}, {"date": "2003-07-18", "close": 0.86, "volume": 449031.0}, {"date": "2003-07-21", "close": 0.86, "volume": 241955.0}, {"date": "2003-07-22", "close": 0.83, "volume": 141639.0}, {"date": "2003-07-23", "close": 0.84, "volume": 115347.0}, {"date": "2003-07-24", "close": 0.86, "volume": 36408.0}, {"date": "2003-07-25", "close": 0.86, "volume": 96609.0}, {"date": "2003-07-28", "close": 0.86, "volume": 102877.0}, {"date": "2003-07-29", "close": 0.86, "volume": 49308.0}, {"date": "2003-07-30", "close": 0.88, "volume": 1123324.0}, {"date": "2003-07-31", "close": 0.87, "volume": 962712.0}, {"date": "2003-08-01", "close": 0.86, "volume": 410235.0}, {"date": "2003-08-04", "close": 0.84, "volume": 207457.0}, {"date": "2003-08-05", "close": 0.85, "volume": 328597.0}, {"date": "2003-08-06", "close": 0.84, "volume": 94303.0}, {"date": "2003-08-07", "close": 0.85, "volume": 211018.0}, {"date": "2003-08-08", "close": 0.86, "volume": 121890.0}, {"date": "2003-08-11", "close": 0.87, "volume": 249194.0}, {"date": "2003-08-12", "close": 0.86, "volume": 129742.0}, {"date": "2003-08-13", "close": 0.89, "volume": 223013.0}, {"date": "2003-08-14", "close": 0.87, "volume": 146429.0}, {"date": "2003-08-15", "close": 0.87, "volume": 136471.0}, {"date": "2003-08-18", "close": 0.87, "volume": 162139.0}, {"date": "2003-08-19", "close": 0.87, "volume": 120372.0}, {"date": "2003-08-20", "close": 0.87, "volume": 133902.0}, {"date": "2003-08-21", "close": 0.87, "volume": 134747.0}, {"date": "2003-08-22", "close": 0.86, "volume": 180636.0}, {"date": "2003-08-25", "close": 0.84, "volume": 258512.0}, {"date": "2003-08-26", "close": 0.82, "volume": 264769.0}, {"date": "2003-08-27", "close": 0.81, "volume": 342605.0}, {"date": "2003-08-28", "close": 0.78, "volume": 323363.0}, {"date": "2003-08-29", "close": 1.0, "volume": 6171452.0}, {"date": "2003-09-01", "close": 1.09, "volume": 3751066.0}, {"date": "2003-09-02", "close": 1.06, "volume": 800199.0}, {"date": "2003-09-03", "close": 1.02, "volume": 413131.0}, {"date": "2003-09-04", "close": 1.02, "volume": 257756.0}, {"date": "2003-09-05", "close": 0.96, "volume": 445193.0}, {"date": "2003-09-08", "close": 1.03, "volume": 519323.0}, {"date": "2003-09-09", "close": 1.06, "volume": 522080.0}, {"date": "2003-09-10", "close": 1.07, "volume": 273626.0}, {"date": "2003-09-11", "close": 1.06, "volume": 482852.0}, {"date": "2003-09-12", "close": 1.03, "volume": 243809.0}, {"date": "2003-09-15", "close": 1.03, "volume": 251323.0}, {"date": "2003-09-16", "close": 1.02, "volume": 578109.0}, {"date": "2003-09-17", "close": 1.01, "volume": 593290.0}, {"date": "2003-09-18", "close": 0.99, "volume": 544789.0}, {"date": "2003-09-19", "close": 0.97, "volume": 612243.0}, {"date": "2003-09-22", "close": 0.98, "volume": 430826.0}, {"date": "2003-09-23", "close": 0.98, "volume": 180395.0}, {"date": "2003-09-24", "close": 0.96, "volume": 269576.0}, {"date": "2003-09-25", "close": 0.93, "volume": 1362971.0}, {"date": "2003-09-26", "close": 0.95, "volume": 518373.0}, {"date": "2003-09-29", "close": 0.94, "volume": 187088.0}, {"date": "2003-09-30", "close": 0.95, "volume": 202215.0}, {"date": "2003-10-01", "close": 1.0, "volume": 761212.0}, {"date": "2003-10-02", "close": 1.02, "volume": 1263153.0}, {"date": "2003-10-03", "close": 1.03, "volume": 341299.0}, {"date": "2003-10-06", "close": 1.02, "volume": 146369.0}, {"date": "2003-10-07", "close": 1.01, "volume": 146359.0}, {"date": "2003-10-08", "close": 1.0, "volume": 228305.0}, {"date": "2003-10-09", "close": 0.99, "volume": 180078.0}, {"date": "2003-10-10", "close": 1.0, "volume": 177203.0}, {"date": "2003-10-13", "close": 1.0, "volume": 176566.0}, {"date": "2003-10-14", "close": 1.02, "volume": 238084.0}, {"date": "2003-10-15", "close": 1.01, "volume": 257537.0}, {"date": "2003-10-16", "close": 1.0, "volume": 167702.0}, {"date": "2003-10-17", "close": 0.99, "volume": 152664.0}, {"date": "2003-10-20", "close": 0.99, "volume": 167044.0}, {"date": "2003-10-21", "close": 0.96, "volume": 390660.0}, {"date": "2003-10-22", "close": 0.96, "volume": 609293.0}, {"date": "2003-10-23", "close": 0.95, "volume": 445593.0}, {"date": "2003-10-24", "close": 0.93, "volume": 350591.0}, {"date": "2003-10-27", "close": 0.89, "volume": 381292.0}, {"date": "2003-10-28", "close": 0.91, "volume": 246101.0}, {"date": "2003-10-29", "close": 0.95, "volume": 300667.0}, {"date": "2003-10-30", "close": 0.96, "volume": 163447.0}, {"date": "2003-10-31", "close": 0.95, "volume": 90121.0}, {"date": "2003-11-03", "close": 0.93, "volume": 167396.0}, {"date": "2003-11-04", "close": 0.94, "volume": 137619.0}, {"date": "2003-11-05", "close": 0.98, "volume": 476867.0}, {"date": "2003-11-06", "close": 0.98, "volume": 295627.0}, {"date": "2003-11-07", "close": 0.99, "volume": 242509.0}, {"date": "2003-11-10", "close": 0.96, "volume": 124370.0}, {"date": "2003-11-11", "close": 0.93, "volume": 459639.0}, {"date": "2003-11-12", "close": 0.94, "volume": 539015.0}, {"date": "2003-11-13", "close": 0.93, "volume": 189621.0}, {"date": "2003-11-14", "close": 0.94, "volume": 101794.0}, {"date": "2003-11-17", "close": 0.93, "volume": 129013.0}, {"date": "2003-11-18", "close": 0.92, "volume": 201232.0}, {"date": "2003-11-19", "close": 0.94, "volume": 245379.0}, {"date": "2003-11-20", "close": 0.93, "volume": 241190.0}, {"date": "2003-11-21", "close": 0.91, "volume": 213778.0}, {"date": "2003-11-24", "close": 0.92, "volume": 131196.0}, {"date": "2003-11-25", "close": 0.9, "volume": 149016.0}, {"date": "2003-11-26", "close": 0.88, "volume": 228494.0}, {"date": "2003-11-27", "close": 0.88, "volume": 65133.0}, {"date": "2003-11-28", "close": 0.88, "volume": 37980.0}, {"date": "2003-12-01", "close": 0.84, "volume": 176009.0}, {"date": "2003-12-02", "close": 0.86, "volume": 229103.0}, {"date": "2003-12-03", "close": 0.82, "volume": 338620.0}, {"date": "2003-12-04", "close": 0.78, "volume": 625212.0}, {"date": "2003-12-05", "close": 0.8, "volume": 426925.0}, {"date": "2003-12-08", "close": 0.78, "volume": 753821.0}, {"date": "2003-12-09", "close": 0.79, "volume": 202374.0}, {"date": "2003-12-10", "close": 0.77, "volume": 879669.0}, {"date": "2003-12-11", "close": 0.77, "volume": 264061.0}, {"date": "2003-12-12", "close": 0.78, "volume": 170387.0}, {"date": "2003-12-15", "close": 0.81, "volume": 393919.0}, {"date": "2003-12-16", "close": 0.84, "volume": 523586.0}, {"date": "2003-12-17", "close": 0.86, "volume": 1412292.0}, {"date": "2003-12-18", "close": 0.84, "volume": 1667744.0}, {"date": "2003-12-19", "close": 0.86, "volume": 98266.0}, {"date": "2003-12-22", "close": 0.85, "volume": 130356.0}, {"date": "2003-12-23", "close": 0.84, "volume": 65131.0}, {"date": "2003-12-24", "close": 0.82, "volume": 56615.0}, {"date": "2003-12-29", "close": 0.82, "volume": 47507.0}, {"date": "2003-12-30", "close": 0.85, "volume": 81835.0}, {"date": "2003-12-31", "close": 0.85, "volume": 70603.0}, {"date": "2004-01-02", "close": 0.82, "volume": 60766.0}, {"date": "2004-01-05", "close": 0.82, "volume": 63574.0}, {"date": "2004-01-06", "close": 0.84, "volume": 74379.0}, {"date": "2004-01-07", "close": 0.84, "volume": 599389.0}, {"date": "2004-01-08", "close": 0.84, "volume": 93954.0}, {"date": "2004-01-09", "close": 0.85, "volume": 226346.0}, {"date": "2004-01-12", "close": 0.86, "volume": 277771.0}, {"date": "2004-01-13", "close": 0.88, "volume": 899631.0}, {"date": "2004-01-14", "close": 0.89, "volume": 149422.0}, {"date": "2004-01-15", "close": 0.89, "volume": 178268.0}, {"date": "2004-01-16", "close": 0.9, "volume": 183684.0}, {"date": "2004-01-19", "close": 0.92, "volume": 845658.0}, {"date": "2004-01-20", "close": 0.92, "volume": 294072.0}, {"date": "2004-01-21", "close": 0.92, "volume": 458265.0}, {"date": "2004-01-22", "close": 0.94, "volume": 372984.0}, {"date": "2004-01-23", "close": 0.93, "volume": 405748.0}, {"date": "2004-01-27", "close": 0.92, "volume": 94818.0}, {"date": "2004-01-28", "close": 0.9, "volume": 297445.0}, {"date": "2004-01-29", "close": 0.9, "volume": 201083.0}, {"date": "2004-01-30", "close": 0.9, "volume": 135195.0}, {"date": "2004-02-02", "close": 0.91, "volume": 299662.0}, {"date": "2004-02-03", "close": 0.9, "volume": 140377.0}, {"date": "2004-02-04", "close": 0.9, "volume": 130267.0}, {"date": "2004-02-05", "close": 0.9, "volume": 97397.0}, {"date": "2004-02-06", "close": 0.92, "volume": 146184.0}, {"date": "2004-02-09", "close": 0.9, "volume": 87559.0}, {"date": "2004-02-10", "close": 0.91, "volume": 126914.0}, {"date": "2004-02-11", "close": 0.92, "volume": 517768.0}, {"date": "2004-02-12", "close": 0.93, "volume": 155152.0}, {"date": "2004-02-13", "close": 0.94, "volume": 389431.0}, {"date": "2004-02-16", "close": 0.94, "volume": 134436.0}, {"date": "2004-02-17", "close": 0.93, "volume": 339292.0}, {"date": "2004-02-18", "close": 0.92, "volume": 1100548.0}, {"date": "2004-02-19", "close": 0.92, "volume": 314536.0}, {"date": "2004-02-20", "close": 0.93, "volume": 471202.0}, {"date": "2004-02-23", "close": 0.98, "volume": 370923.0}, {"date": "2004-02-24", "close": 0.96, "volume": 364797.0}, {"date": "2004-02-25", "close": 1.02, "volume": 873465.0}, {"date": "2004-02-26", "close": 1.01, "volume": 628663.0}, {"date": "2004-02-27", "close": 1.02, "volume": 325493.0}, {"date": "2004-03-01", "close": 1.03, "volume": 179916.0}, {"date": "2004-03-02", "close": 1.02, "volume": 418700.0}, {"date": "2004-03-03", "close": 0.99, "volume": 629170.0}, {"date": "2004-03-04", "close": 1.01, "volume": 377697.0}, {"date": "2004-03-05", "close": 1.0, "volume": 624330.0}, {"date": "2004-03-08", "close": 1.01, "volume": 297864.0}, {"date": "2004-03-09", "close": 1.01, "volume": 153047.0}, {"date": "2004-03-10", "close": 1.0, "volume": 207533.0}, {"date": "2004-03-11", "close": 1.0, "volume": 175694.0}, {"date": "2004-03-12", "close": 0.99, "volume": 150629.0}, {"date": "2004-03-15", "close": 0.98, "volume": 228701.0}, {"date": "2004-03-16", "close": 0.98, "volume": 175976.0}, {"date": "2004-03-17", "close": 0.99, "volume": 157204.0}, {"date": "2004-03-18", "close": 0.97, "volume": 445402.0}, {"date": "2004-03-19", "close": 1.0, "volume": 920963.0}, {"date": "2004-03-22", "close": 0.97, "volume": 180814.0}, {"date": "2004-03-23", "close": 0.96, "volume": 74943.0}, {"date": "2004-03-24", "close": 0.96, "volume": 95149.0}, {"date": "2004-03-25", "close": 0.94, "volume": 240312.0}, {"date": "2004-03-26", "close": 0.92, "volume": 2152970.0}, {"date": "2004-03-29", "close": 0.92, "volume": 73822.0}, {"date": "2004-03-30", "close": 0.92, "volume": 151437.0}, {"date": "2004-03-31", "close": 0.93, "volume": 781928.0}, {"date": "2004-04-01", "close": 0.92, "volume": 92536.0}, {"date": "2004-04-02", "close": 0.97, "volume": 297498.0}, {"date": "2004-04-05", "close": 0.97, "volume": 878140.0}, {"date": "2004-04-06", "close": 0.98, "volume": 75067.0}, {"date": "2004-04-07", "close": 0.97, "volume": 130455.0}, {"date": "2004-04-08", "close": 0.98, "volume": 10532.0}, {"date": "2004-04-13", "close": 0.97, "volume": 163159.0}, {"date": "2004-04-14", "close": 0.97, "volume": 142767.0}, {"date": "2004-04-15", "close": 0.97, "volume": 113785.0}, {"date": "2004-04-16", "close": 0.95, "volume": 25495.0}, {"date": "2004-04-19", "close": 0.95, "volume": 45345.0}, {"date": "2004-04-20", "close": 0.95, "volume": 77317.0}, {"date": "2004-04-21", "close": 0.92, "volume": 261987.0}, {"date": "2004-04-22", "close": 0.92, "volume": 167743.0}, {"date": "2004-04-23", "close": 0.94, "volume": 111125.0}, {"date": "2004-04-26", "close": 0.93, "volume": 24502.0}, {"date": "2004-04-27", "close": 0.93, "volume": 99545.0}, {"date": "2004-04-28", "close": 0.92, "volume": 25170.0}, {"date": "2004-04-29", "close": 0.89, "volume": 199400.0}, {"date": "2004-04-30", "close": 0.91, "volume": 67295.0}, {"date": "2004-05-03", "close": 0.89, "volume": 126949.0}, {"date": "2004-05-04", "close": 0.88, "volume": 137000.0}, {"date": "2004-05-05", "close": 0.9, "volume": 190927.0}, {"date": "2004-05-06", "close": 0.9, "volume": 60750.0}, {"date": "2004-05-07", "close": 0.9, "volume": 106291.0}, {"date": "2004-05-10", "close": 0.92, "volume": 49078.0}, {"date": "2004-05-11", "close": 0.91, "volume": 374300.0}, {"date": "2004-05-12", "close": 0.93, "volume": 135157.0}, {"date": "2004-05-13", "close": 0.93, "volume": 141976.0}, {"date": "2004-05-14", "close": 0.93, "volume": 276742.0}, {"date": "2004-05-17", "close": 0.94, "volume": 153800.0}, {"date": "2004-05-18", "close": 0.94, "volume": 143537.0}, {"date": "2004-05-19", "close": 0.95, "volume": 79625.0}, {"date": "2004-05-20", "close": 0.96, "volume": 258523.0}, {"date": "2004-05-21", "close": 0.95, "volume": 138400.0}, {"date": "2004-05-24", "close": 0.95, "volume": 156160.0}, {"date": "2004-05-25", "close": 0.95, "volume": 238656.0}, {"date": "2004-05-26", "close": 0.96, "volume": 184719.0}, {"date": "2004-05-27", "close": 1.03, "volume": 596501.0}, {"date": "2004-05-28", "close": 1.11, "volume": 1941196.0}, {"date": "2004-05-31", "close": 1.09, "volume": 467131.0}, {"date": "2004-06-01", "close": 1.07, "volume": 476326.0}, {"date": "2004-06-02", "close": 1.07, "volume": 162689.0}, {"date": "2004-06-03", "close": 1.07, "volume": 112397.0}, {"date": "2004-06-04", "close": 1.08, "volume": 273902.0}, {"date": "2004-06-07", "close": 1.07, "volume": 141400.0}, {"date": "2004-06-08", "close": 1.07, "volume": 547032.0}, {"date": "2004-06-09", "close": 1.07, "volume": 191927.0}, {"date": "2004-06-10", "close": 1.13, "volume": 567384.0}, {"date": "2004-06-11", "close": 1.15, "volume": 539284.0}, {"date": "2004-06-15", "close": 1.14, "volume": 196275.0}, {"date": "2004-06-16", "close": 1.11, "volume": 136050.0}, {"date": "2004-06-17", "close": 1.1, "volume": 114800.0}, {"date": "2004-06-18", "close": 1.11, "volume": 349007.0}, {"date": "2004-06-21", "close": 1.13, "volume": 210097.0}, {"date": "2004-06-22", "close": 1.15, "volume": 317561.0}, {"date": "2004-06-23", "close": 1.29, "volume": 959870.0}, {"date": "2004-06-24", "close": 1.28, "volume": 800766.0}, {"date": "2004-06-25", "close": 1.24, "volume": 557739.0}, {"date": "2004-06-28", "close": 1.27, "volume": 403369.0}, {"date": "2004-06-29", "close": 1.26, "volume": 174916.0}, {"date": "2004-06-30", "close": 1.25, "volume": 294258.0}, {"date": "2004-07-01", "close": 1.28, "volume": 171200.0}, {"date": "2004-07-02", "close": 1.31, "volume": 286651.0}, {"date": "2004-07-05", "close": 1.33, "volume": 175551.0}, {"date": "2004-07-06", "close": 1.33, "volume": 222484.0}, {"date": "2004-07-07", "close": 1.3, "volume": 154423.0}, {"date": "2004-07-08", "close": 1.3, "volume": 89685.0}, {"date": "2004-07-09", "close": 1.28, "volume": 160960.0}, {"date": "2004-07-12", "close": 1.23, "volume": 419022.0}, {"date": "2004-07-13", "close": 1.23, "volume": 342305.0}, {"date": "2004-07-14", "close": 1.23, "volume": 371727.0}, {"date": "2004-07-15", "close": 1.22, "volume": 295145.0}, {"date": "2004-07-16", "close": 1.22, "volume": 75109.0}, {"date": "2004-07-19", "close": 1.23, "volume": 85720.0}, {"date": "2004-07-20", "close": 1.23, "volume": 83150.0}, {"date": "2004-07-21", "close": 1.23, "volume": 473019.0}, {"date": "2004-07-22", "close": 1.23, "volume": 139550.0}, {"date": "2004-07-23", "close": 1.25, "volume": 53274.0}, {"date": "2004-07-26", "close": 1.23, "volume": 111470.0}, {"date": "2004-07-27", "close": 1.28, "volume": 160720.0}, {"date": "2004-07-28", "close": 1.34, "volume": 864967.0}, {"date": "2004-07-29", "close": 1.33, "volume": 480454.0}, {"date": "2004-07-30", "close": 1.35, "volume": 417179.0}, {"date": "2004-08-02", "close": 1.37, "volume": 424916.0}, {"date": "2004-08-03", "close": 1.39, "volume": 226581.0}, {"date": "2004-08-04", "close": 1.37, "volume": 286087.0}, {"date": "2004-08-05", "close": 1.4, "volume": 258834.0}, {"date": "2004-08-06", "close": 1.35, "volume": 226964.0}, {"date": "2004-08-09", "close": 1.32, "volume": 90073.0}, {"date": "2004-08-10", "close": 1.36, "volume": 50915.0}, {"date": "2004-08-11", "close": 1.35, "volume": 65234.0}, {"date": "2004-08-12", "close": 1.32, "volume": 16429.0}, {"date": "2004-08-13", "close": 1.31, "volume": 479610.0}, {"date": "2004-08-16", "close": 1.3, "volume": 150089.0}, {"date": "2004-08-17", "close": 1.29, "volume": 159616.0}, {"date": "2004-08-18", "close": 1.25, "volume": 234750.0}, {"date": "2004-08-19", "close": 1.23, "volume": 313067.0}, {"date": "2004-08-20", "close": 1.25, "volume": 177212.0}, {"date": "2004-08-23", "close": 1.38, "volume": 711973.0}, {"date": "2004-08-24", "close": 1.36, "volume": 732556.0}, {"date": "2004-08-25", "close": 1.35, "volume": 143115.0}, {"date": "2004-08-26", "close": 1.38, "volume": 300375.0}, {"date": "2004-08-27", "close": 1.37, "volume": 606718.0}, {"date": "2004-08-30", "close": 1.41, "volume": 843130.0}, {"date": "2004-08-31", "close": 1.46, "volume": 391132.0}, {"date": "2004-09-01", "close": 1.43, "volume": 267232.0}, {"date": "2004-09-02", "close": 1.45, "volume": 654982.0}, {"date": "2004-09-03", "close": 1.44, "volume": 188654.0}, {"date": "2004-09-06", "close": 1.42, "volume": 93221.0}, {"date": "2004-09-07", "close": 1.44, "volume": 212238.0}, {"date": "2004-09-08", "close": 1.44, "volume": 281139.0}, {"date": "2004-09-09", "close": 1.43, "volume": 158696.0}, {"date": "2004-09-10", "close": 1.44, "volume": 97454.0}, {"date": "2004-09-13", "close": 1.41, "volume": 113740.0}, {"date": "2004-09-14", "close": 1.42, "volume": 45713.0}, {"date": "2004-09-15", "close": 1.43, "volume": 200325.0}, {"date": "2004-09-16", "close": 1.44, "volume": 324543.0}, {"date": "2004-09-17", "close": 1.45, "volume": 164544.0}, {"date": "2004-09-20", "close": 1.44, "volume": 164500.0}, {"date": "2004-09-21", "close": 1.44, "volume": 80915.0}, {"date": "2004-09-22", "close": 1.53, "volume": 495292.0}, {"date": "2004-09-23", "close": 1.52, "volume": 232050.0}, {"date": "2004-09-24", "close": 1.5, "volume": 77951.0}, {"date": "2004-09-27", "close": 1.51, "volume": 207567.0}, {"date": "2004-09-28", "close": 1.53, "volume": 192874.0}, {"date": "2004-09-29", "close": 1.59, "volume": 1143127.0}, {"date": "2004-09-30", "close": 1.6, "volume": 350969.0}, {"date": "2004-10-01", "close": 1.56, "volume": 124424.0}, {"date": "2004-10-04", "close": 1.62, "volume": 302403.0}, {"date": "2004-10-05", "close": 1.62, "volume": 390519.0}, {"date": "2004-10-06", "close": 1.61, "volume": 291485.0}, {"date": "2004-10-07", "close": 1.61, "volume": 192377.0}, {"date": "2004-10-08", "close": 1.59, "volume": 140401.0}, {"date": "2004-10-11", "close": 1.6, "volume": 107983.0}, {"date": "2004-10-12", "close": 1.61, "volume": 113250.0}, {"date": "2004-10-13", "close": 1.64, "volume": 81096.0}, {"date": "2004-10-14", "close": 1.65, "volume": 268278.0}, {"date": "2004-10-15", "close": 1.66, "volume": 404108.0}, {"date": "2004-10-18", "close": 1.67, "volume": 295977.0}, {"date": "2004-10-19", "close": 1.64, "volume": 190596.0}, {"date": "2004-10-20", "close": 1.67, "volume": 162911.0}, {"date": "2004-10-21", "close": 1.66, "volume": 88768.0}, {"date": "2004-10-22", "close": 1.65, "volume": 102880.0}, {"date": "2004-10-25", "close": 1.7, "volume": 181354.0}, {"date": "2004-10-26", "close": 1.76, "volume": 154139.0}, {"date": "2004-10-27", "close": 1.75, "volume": 419586.0}, {"date": "2004-10-28", "close": 1.76, "volume": 174480.0}, {"date": "2004-10-29", "close": 1.78, "volume": 144463.0}, {"date": "2004-11-01", "close": 1.85, "volume": 2267463.0}, {"date": "2004-11-02", "close": 1.85, "volume": 413788.0}, {"date": "2004-11-03", "close": 1.9, "volume": 390332.0}, {"date": "2004-11-04", "close": 1.96, "volume": 425588.0}, {"date": "2004-11-05", "close": 2.0, "volume": 224652.0}, {"date": "2004-11-08", "close": 1.97, "volume": 231328.0}, {"date": "2004-11-09", "close": 1.9, "volume": 686448.0}, {"date": "2004-11-10", "close": 1.89, "volume": 474217.0}, {"date": "2004-11-11", "close": 1.87, "volume": 573647.0}, {"date": "2004-11-12", "close": 1.88, "volume": 231159.0}, {"date": "2004-11-15", "close": 1.85, "volume": 179367.0}, {"date": "2004-11-16", "close": 1.82, "volume": 171352.0}, {"date": "2004-11-17", "close": 1.89, "volume": 611273.0}, {"date": "2004-11-18", "close": 1.92, "volume": 464652.0}, {"date": "2004-11-19", "close": 1.95, "volume": 1163230.0}, {"date": "2004-11-22", "close": 1.9, "volume": 121965.0}, {"date": "2004-11-23", "close": 1.95, "volume": 177613.0}, {"date": "2004-11-24", "close": 1.95, "volume": 115003.0}, {"date": "2004-11-25", "close": 1.91, "volume": 176802.0}, {"date": "2004-11-26", "close": 1.91, "volume": 147406.0}, {"date": "2004-11-29", "close": 1.95, "volume": 319219.0}, {"date": "2004-11-30", "close": 1.95, "volume": 165087.0}, {"date": "2004-12-01", "close": 1.93, "volume": 252876.0}, {"date": "2004-12-02", "close": 1.93, "volume": 126640.0}, {"date": "2004-12-03", "close": 1.94, "volume": 156924.0}, {"date": "2004-12-06", "close": 1.86, "volume": 422641.0}, {"date": "2004-12-07", "close": 1.92, "volume": 1313629.0}, {"date": "2004-12-08", "close": 1.88, "volume": 197129.0}, {"date": "2004-12-09", "close": 1.87, "volume": 527317.0}, {"date": "2004-12-10", "close": 1.85, "volume": 253340.0}, {"date": "2004-12-13", "close": 1.82, "volume": 185890.0}, {"date": "2004-12-14", "close": 1.82, "volume": 326560.0}, {"date": "2004-12-15", "close": 1.83, "volume": 556239.0}, {"date": "2004-12-16", "close": 1.83, "volume": 1337282.0}, {"date": "2004-12-17", "close": 1.86, "volume": 658596.0}, {"date": "2004-12-20", "close": 1.9, "volume": 260659.0}, {"date": "2004-12-21", "close": 1.97, "volume": 605221.0}, {"date": "2004-12-22", "close": 1.95, "volume": 325938.0}, {"date": "2004-12-23", "close": 1.93, "volume": 151714.0}, {"date": "2004-12-24", "close": 1.87, "volume": 101231.0}, {"date": "2004-12-29", "close": 1.89, "volume": 143552.0}, {"date": "2004-12-30", "close": 1.9, "volume": 44915.0}, {"date": "2004-12-31", "close": 1.89, "volume": 18852.0}, {"date": "2005-01-04", "close": 1.93, "volume": 152814.0}, {"date": "2005-01-05", "close": 1.94, "volume": 152442.0}, {"date": "2005-01-06", "close": 1.93, "volume": 290163.0}, {"date": "2005-01-07", "close": 1.93, "volume": 42889.0}, {"date": "2005-01-10", "close": 1.91, "volume": 169931.0}, {"date": "2005-01-11", "close": 1.92, "volume": 132204.0}, {"date": "2005-01-12", "close": 1.92, "volume": 292068.0}, {"date": "2005-01-13", "close": 1.94, "volume": 280707.0}, {"date": "2005-01-14", "close": 1.95, "volume": 291968.0}, {"date": "2005-01-17", "close": 1.94, "volume": 232047.0}, {"date": "2005-01-18", "close": 1.92, "volume": 209017.0}, {"date": "2005-01-19", "close": 1.89, "volume": 163162.0}, {"date": "2005-01-20", "close": 1.93, "volume": 178388.0}, {"date": "2005-01-21", "close": 1.95, "volume": 207700.0}, {"date": "2005-01-24", "close": 1.95, "volume": 99750.0}, {"date": "2005-01-25", "close": 1.94, "volume": 200439.0}, {"date": "2005-01-27", "close": 1.93, "volume": 91502.0}, {"date": "2005-01-28", "close": 1.93, "volume": 125163.0}, {"date": "2005-01-31", "close": 1.91, "volume": 186612.0}, {"date": "2005-02-01", "close": 1.83, "volume": 940157.0}, {"date": "2005-02-02", "close": 1.88, "volume": 558090.0}, {"date": "2005-02-03", "close": 1.88, "volume": 340209.0}, {"date": "2005-02-04", "close": 1.96, "volume": 241636.0}, {"date": "2005-02-07", "close": 2.09, "volume": 533731.0}, {"date": "2005-02-08", "close": 2.03, "volume": 292243.0}, {"date": "2005-02-09", "close": 2.01, "volume": 297453.0}, {"date": "2005-02-10", "close": 1.97, "volume": 29725.0}, {"date": "2005-02-11", "close": 1.9, "volume": 332387.0}, {"date": "2005-02-14", "close": 1.92, "volume": 86845.0}, {"date": "2005-02-15", "close": 1.96, "volume": 103316.0}, {"date": "2005-02-16", "close": 1.95, "volume": 538738.0}, {"date": "2005-02-17", "close": 1.95, "volume": 3650.0}, {"date": "2005-02-18", "close": 1.97, "volume": 210956.0}, {"date": "2005-02-21", "close": 1.97, "volume": 155807.0}, {"date": "2005-02-22", "close": 1.98, "volume": 188578.0}, {"date": "2005-02-23", "close": 1.93, "volume": 251183.0}, {"date": "2005-02-24", "close": 1.95, "volume": 122665.0}, {"date": "2005-02-25", "close": 1.91, "volume": 35330.0}, {"date": "2005-02-28", "close": 1.9, "volume": 102170.0}, {"date": "2005-03-01", "close": 1.92, "volume": 235143.0}, {"date": "2005-03-02", "close": 1.95, "volume": 4914050.0}, {"date": "2005-03-03", "close": 1.92, "volume": 308405.0}, {"date": "2005-03-04", "close": 1.9, "volume": 385173.0}, {"date": "2005-03-07", "close": 1.82, "volume": 68983.0}, {"date": "2005-03-08", "close": 1.86, "volume": 193068.0}, {"date": "2005-03-09", "close": 1.92, "volume": 427768.0}, {"date": "2005-03-10", "close": 1.94, "volume": 215240.0}, {"date": "2005-03-11", "close": 1.92, "volume": 263403.0}, {"date": "2005-03-14", "close": 1.91, "volume": 94684.0}, {"date": "2005-03-15", "close": 1.92, "volume": 86362.0}, {"date": "2005-03-16", "close": 1.91, "volume": 107449.0}, {"date": "2005-03-17", "close": 1.92, "volume": 158757.0}, {"date": "2005-03-18", "close": 1.96, "volume": 201792.0}, {"date": "2005-03-21", "close": 1.95, "volume": 118541.0}, {"date": "2005-03-22", "close": 1.95, "volume": 94808.0}, {"date": "2005-03-23", "close": 1.95, "volume": 79303.0}, {"date": "2005-03-24", "close": 1.93, "volume": 23482.0}, {"date": "2005-03-29", "close": 1.9, "volume": 223873.0}, {"date": "2005-03-30", "close": 1.83, "volume": 531985.0}, {"date": "2005-03-31", "close": 1.85, "volume": 165026.0}, {"date": "2005-04-01", "close": 1.85, "volume": 115861.0}, {"date": "2005-04-04", "close": 1.84, "volume": 131548.0}, {"date": "2005-04-05", "close": 1.825, "volume": 102441.0}, {"date": "2005-04-06", "close": 1.82, "volume": 136296.0}, {"date": "2005-04-07", "close": 1.75, "volume": 593761.0}, {"date": "2005-04-08", "close": 1.66, "volume": 491027.0}, {"date": "2005-04-11", "close": 1.64, "volume": 337086.0}, {"date": "2005-04-12", "close": 1.56, "volume": 512008.0}, {"date": "2005-04-13", "close": 1.67, "volume": 588395.0}, {"date": "2005-04-14", "close": 1.745, "volume": 693026.0}, {"date": "2005-04-15", "close": 1.74, "volume": 326841.0}, {"date": "2005-04-18", "close": 1.69, "volume": 291752.0}, {"date": "2005-04-19", "close": 1.7, "volume": 349069.0}, {"date": "2005-04-20", "close": 1.68, "volume": 98063.0}, {"date": "2005-04-21", "close": 1.66, "volume": 80750.0}, {"date": "2005-04-22", "close": 1.67, "volume": 93115.0}, {"date": "2005-04-26", "close": 1.6, "volume": 123507.0}, {"date": "2005-04-27", "close": 1.68, "volume": 235170.0}, {"date": "2005-04-28", "close": 1.7, "volume": 81085.0}, {"date": "2005-04-29", "close": 1.66, "volume": 106920.0}, {"date": "2005-05-02", "close": 1.69, "volume": 92312.0}, {"date": "2005-05-03", "close": 1.675, "volume": 206535.0}, {"date": "2005-05-04", "close": 1.65, "volume": 244569.0}, {"date": "2005-05-05", "close": 1.65, "volume": 180312.0}, {"date": "2005-05-06", "close": 1.645, "volume": 127995.0}, {"date": "2005-05-09", "close": 1.61, "volume": 121178.0}, {"date": "2005-05-10", "close": 1.56, "volume": 176811.0}, {"date": "2005-05-11", "close": 1.55, "volume": 92494.0}, {"date": "2005-05-12", "close": 1.61, "volume": 436349.0}, {"date": "2005-05-13", "close": 1.655, "volume": 867899.0}, {"date": "2005-05-16", "close": 1.63, "volume": 28458.0}, {"date": "2005-05-17", "close": 1.64, "volume": 316474.0}, {"date": "2005-05-18", "close": 1.645, "volume": 344199.0}, {"date": "2005-05-19", "close": 1.64, "volume": 74888.0}, {"date": "2005-05-20", "close": 1.65, "volume": 295543.0}, {"date": "2005-05-23", "close": 1.73, "volume": 111952.0}, {"date": "2005-05-24", "close": 1.705, "volume": 113001.0}, {"date": "2005-05-25", "close": 1.7, "volume": 63937.0}, {"date": "2005-05-26", "close": 1.72, "volume": 234978.0}, {"date": "2005-05-27", "close": 1.75, "volume": 122361.0}, {"date": "2005-05-30", "close": 1.8, "volume": 63765.0}, {"date": "2005-05-31", "close": 1.77, "volume": 83301.0}, {"date": "2005-06-01", "close": 1.815, "volume": 134942.0}, {"date": "2005-06-02", "close": 1.83, "volume": 52330.0}, {"date": "2005-06-03", "close": 1.84, "volume": 196483.0}, {"date": "2005-06-06", "close": 1.775, "volume": 71098.0}, {"date": "2005-06-07", "close": 1.81, "volume": 101646.0}, {"date": "2005-06-08", "close": 1.84, "volume": 94794.0}, {"date": "2005-06-09", "close": 1.78, "volume": 68067.0}, {"date": "2005-06-10", "close": 1.8, "volume": 15894.0}, {"date": "2005-06-14", "close": 1.84, "volume": 174970.0}, {"date": "2005-06-15", "close": 1.88, "volume": 226337.0}, {"date": "2005-06-16", "close": 1.95, "volume": 266190.0}, {"date": "2005-06-17", "close": 1.925, "volume": 496990.0}, {"date": "2005-06-20", "close": 1.845, "volume": 665342.0}, {"date": "2005-06-21", "close": 1.85, "volume": 261710.0}, {"date": "2005-06-22", "close": 1.84, "volume": 219736.0}, {"date": "2005-06-23", "close": 1.87, "volume": 187583.0}, {"date": "2005-06-24", "close": 1.87, "volume": 109320.0}, {"date": "2005-06-27", "close": 1.83, "volume": 37640.0}, {"date": "2005-06-28", "close": 1.775, "volume": 328957.0}, {"date": "2005-06-29", "close": 1.77, "volume": 244195.0}, {"date": "2005-06-30", "close": 1.85, "volume": 274673.0}, {"date": "2005-07-01", "close": 1.815, "volume": 83237.0}, {"date": "2005-07-04", "close": 1.79, "volume": 24077.0}, {"date": "2005-07-05", "close": 1.77, "volume": 35506.0}, {"date": "2005-07-06", "close": 1.76, "volume": 178900.0}, {"date": "2005-07-07", "close": 1.72, "volume": 95175.0}, {"date": "2005-07-08", "close": 1.72, "volume": 25560.0}, {"date": "2005-07-11", "close": 1.7, "volume": 577356.0}, {"date": "2005-07-12", "close": 1.68, "volume": 294683.0}, {"date": "2005-07-13", "close": 1.695, "volume": 102058.0}, {"date": "2005-07-14", "close": 1.695, "volume": 25356.0}, {"date": "2005-07-15", "close": 1.695, "volume": 68300.0}, {"date": "2005-07-18", "close": 1.71, "volume": 108624.0}, {"date": "2005-07-19", "close": 1.72, "volume": 46999.0}, {"date": "2005-07-20", "close": 1.71, "volume": 361670.0}, {"date": "2005-07-21", "close": 1.695, "volume": 130701.0}, {"date": "2005-07-22", "close": 1.73, "volume": 389289.0}, {"date": "2005-07-25", "close": 1.73, "volume": 84586.0}, {"date": "2005-07-26", "close": 1.685, "volume": 341780.0}, {"date": "2005-07-27", "close": 1.64, "volume": 406793.0}, {"date": "2005-07-28", "close": 1.62, "volume": 201101.0}, {"date": "2005-07-29", "close": 1.65, "volume": 222807.0}, {"date": "2005-08-01", "close": 1.625, "volume": 193590.0}, {"date": "2005-08-02", "close": 1.67, "volume": 154235.0}, {"date": "2005-08-03", "close": 1.64, "volume": 398044.0}, {"date": "2005-08-04", "close": 1.595, "volume": 401440.0}, {"date": "2005-08-05", "close": 1.58, "volume": 216049.0}, {"date": "2005-08-08", "close": 1.54, "volume": 528105.0}, {"date": "2005-08-09", "close": 1.54, "volume": 305566.0}, {"date": "2005-08-10", "close": 1.53, "volume": 560112.0}, {"date": "2005-08-11", "close": 1.54, "volume": 93350.0}, {"date": "2005-08-12", "close": 1.68, "volume": 885609.0}, {"date": "2005-08-15", "close": 1.725, "volume": 891668.0}, {"date": "2005-08-16", "close": 1.8, "volume": 1200870.0}, {"date": "2005-08-17", "close": 1.825, "volume": 1192977.0}, {"date": "2005-08-18", "close": 1.825, "volume": 602894.0}, {"date": "2005-08-19", "close": 1.82, "volume": 462181.0}, {"date": "2005-08-22", "close": 1.83, "volume": 370904.0}, {"date": "2005-08-23", "close": 1.83, "volume": 323212.0}, {"date": "2005-08-24", "close": 1.855, "volume": 617627.0}, {"date": "2005-08-25", "close": 1.91, "volume": 1221835.0}, {"date": "2005-08-26", "close": 1.92, "volume": 401515.0}, {"date": "2005-08-29", "close": 1.93, "volume": 535550.0}, {"date": "2005-08-30", "close": 1.9, "volume": 237696.0}, {"date": "2005-08-31", "close": 1.915, "volume": 303540.0}, {"date": "2005-09-01", "close": 1.95, "volume": 367188.0}, {"date": "2005-09-02", "close": 2.0, "volume": 873293.0}, {"date": "2005-09-05", "close": 1.985, "volume": 454047.0}, {"date": "2005-09-06", "close": 2.03, "volume": 380215.0}, {"date": "2005-09-07", "close": 2.03, "volume": 295196.0}, {"date": "2005-09-08", "close": 2.02, "volume": 489339.0}, {"date": "2005-09-09", "close": 1.995, "volume": 368668.0}, {"date": "2005-09-12", "close": 1.965, "volume": 165602.0}, {"date": "2005-09-13", "close": 2.0, "volume": 365779.0}, {"date": "2005-09-14", "close": 1.975, "volume": 193053.0}, {"date": "2005-09-15", "close": 2.0, "volume": 447736.0}, {"date": "2005-09-16", "close": 2.0, "volume": 142000.0}, {"date": "2005-09-19", "close": 1.99, "volume": 153260.0}, {"date": "2005-09-20", "close": 2.0, "volume": 304725.0}, {"date": "2005-09-21", "close": 2.03, "volume": 327864.0}, {"date": "2005-09-22", "close": 2.07, "volume": 891172.0}, {"date": "2005-09-23", "close": 2.04, "volume": 598661.0}, {"date": "2005-09-26", "close": 2.06, "volume": 469140.0}, {"date": "2005-09-27", "close": 2.08, "volume": 524224.0}, {"date": "2005-09-28", "close": 2.12, "volume": 723463.0}, {"date": "2005-09-29", "close": 2.17, "volume": 693393.0}, {"date": "2005-09-30", "close": 2.17, "volume": 231404.0}, {"date": "2005-10-03", "close": 2.19, "volume": 257074.0}, {"date": "2005-10-04", "close": 2.2, "volume": 445970.0}, {"date": "2005-10-05", "close": 2.1, "volume": 335440.0}, {"date": "2005-10-06", "close": 2.09, "volume": 364520.0}, {"date": "2005-10-07", "close": 2.12, "volume": 683866.0}, {"date": "2005-10-10", "close": 2.08, "volume": 480397.0}, {"date": "2005-10-11", "close": 2.14, "volume": 566854.0}, {"date": "2005-10-12", "close": 2.14, "volume": 703256.0}, {"date": "2005-10-13", "close": 2.14, "volume": 798981.0}, {"date": "2005-10-14", "close": 2.15, "volume": 712071.0}, {"date": "2005-10-17", "close": 2.34, "volume": 2340275.0}, {"date": "2005-10-18", "close": 2.29, "volume": 926774.0}, {"date": "2005-10-19", "close": 2.27, "volume": 511353.0}, {"date": "2005-10-20", "close": 2.29, "volume": 127069.0}, {"date": "2005-10-21", "close": 2.29, "volume": 341885.0}, {"date": "2005-10-24", "close": 2.29, "volume": 412325.0}, {"date": "2005-10-25", "close": 2.35, "volume": 644157.0}, {"date": "2005-10-26", "close": 2.41, "volume": 442483.0}, {"date": "2005-10-27", "close": 2.38, "volume": 42231.0}, {"date": "2005-10-28", "close": 2.38, "volume": 287596.0}, {"date": "2005-10-31", "close": 2.35, "volume": 166984.0}, {"date": "2005-11-01", "close": 2.35, "volume": 252359.0}, {"date": "2005-11-02", "close": 2.34, "volume": 211576.0}, {"date": "2005-11-03", "close": 2.31, "volume": 216612.0}, {"date": "2005-11-04", "close": 2.31, "volume": 217754.0}, {"date": "2005-11-07", "close": 2.26, "volume": 899790.0}, {"date": "2005-11-08", "close": 2.27, "volume": 281218.0}, {"date": "2005-11-09", "close": 2.3, "volume": 243974.0}, {"date": "2005-11-10", "close": 2.3, "volume": 60438.0}, {"date": "2005-11-11", "close": 2.4, "volume": 3512497.0}, {"date": "2005-11-14", "close": 2.39, "volume": 460342.0}, {"date": "2005-11-15", "close": 2.39, "volume": 152661.0}, {"date": "2005-11-16", "close": 2.38, "volume": 1164949.0}, {"date": "2005-11-17", "close": 2.4, "volume": 999219.0}, {"date": "2005-11-18", "close": 2.4, "volume": 704778.0}, {"date": "2005-11-21", "close": 2.36, "volume": 288272.0}, {"date": "2005-11-22", "close": 2.37, "volume": 253683.0}, {"date": "2005-11-23", "close": 2.37, "volume": 158201.0}, {"date": "2005-11-24", "close": 2.33, "volume": 141865.0}, {"date": "2005-11-25", "close": 2.25, "volume": 155290.0}, {"date": "2005-11-28", "close": 2.24, "volume": 300528.0}, {"date": "2005-11-29", "close": 2.3, "volume": 400761.0}, {"date": "2005-11-30", "close": 2.3, "volume": 350595.0}, {"date": "2005-12-01", "close": 2.25, "volume": 136699.0}, {"date": "2005-12-02", "close": 2.3, "volume": 225738.0}, {"date": "2005-12-05", "close": 2.3, "volume": 285499.0}, {"date": "2005-12-06", "close": 2.28, "volume": 206219.0}, {"date": "2005-12-07", "close": 2.22, "volume": 131705.0}, {"date": "2005-12-08", "close": 2.2, "volume": 178288.0}, {"date": "2005-12-09", "close": 2.22, "volume": 89202.0}, {"date": "2005-12-12", "close": 2.16, "volume": 595765.0}, {"date": "2005-12-13", "close": 2.17, "volume": 127359.0}, {"date": "2005-12-14", "close": 2.13, "volume": 453178.0}, {"date": "2005-12-15", "close": 2.13, "volume": 107192.0}, {"date": "2005-12-16", "close": 2.13, "volume": 33179.0}, {"date": "2005-12-19", "close": 2.12, "volume": 54390.0}, {"date": "2005-12-20", "close": 2.07, "volume": 311948.0}, {"date": "2005-12-21", "close": 2.18, "volume": 569193.0}, {"date": "2005-12-22", "close": 2.17, "volume": 70629.0}, {"date": "2005-12-23", "close": 2.18, "volume": 66274.0}, {"date": "2005-12-28", "close": 2.18, "volume": 96467.0}, {"date": "2005-12-29", "close": 2.13, "volume": 71636.0}, {"date": "2005-12-30", "close": 2.26, "volume": 135887.0}, {"date": "2006-01-03", "close": 2.22, "volume": 218159.0}, {"date": "2006-01-04", "close": 2.3, "volume": 65707.0}, {"date": "2006-01-05", "close": 2.24, "volume": 115500.0}, {"date": "2006-01-06", "close": 2.22, "volume": 29600.0}, {"date": "2006-01-09", "close": 2.23, "volume": 61086.0}, {"date": "2006-01-10", "close": 2.2, "volume": 98172.0}, {"date": "2006-01-11", "close": 2.18, "volume": 77386.0}, {"date": "2006-01-12", "close": 2.18, "volume": 71474.0}, {"date": "2006-01-13", "close": 2.15, "volume": 132452.0}, {"date": "2006-01-16", "close": 2.15, "volume": 78318.0}, {"date": "2006-01-17", "close": 2.14, "volume": 96766.0}, {"date": "2006-01-18", "close": 2.14, "volume": 223300.0}, {"date": "2006-01-19", "close": 2.14, "volume": 90750.0}, {"date": "2006-01-20", "close": 2.18, "volume": 153279.0}, {"date": "2006-01-23", "close": 2.16, "volume": 215575.0}, {"date": "2006-01-24", "close": 2.17, "volume": 180863.0}, {"date": "2006-01-25", "close": 2.16, "volume": 121553.0}, {"date": "2006-01-27", "close": 2.12, "volume": 185054.0}, {"date": "2006-01-30", "close": 2.13, "volume": 564423.0}, {"date": "2006-01-31", "close": 2.14, "volume": 112426.0}, {"date": "2006-02-01", "close": 2.2, "volume": 90551.0}, {"date": "2006-02-02", "close": 2.23, "volume": 226023.0}, {"date": "2006-02-03", "close": 2.15, "volume": 124983.0}, {"date": "2006-02-06", "close": 2.16, "volume": 238277.0}, {"date": "2006-02-07", "close": 2.13, "volume": 178157.0}, {"date": "2006-02-08", "close": 2.1, "volume": 243913.0}, {"date": "2006-02-09", "close": 2.12, "volume": 70550.0}, {"date": "2006-02-10", "close": 2.15, "volume": 49828.0}, {"date": "2006-02-13", "close": 2.1, "volume": 83731.0}, {"date": "2006-02-14", "close": 2.09, "volume": 255769.0}, {"date": "2006-02-15", "close": 2.15, "volume": 83569.0}, {"date": "2006-02-16", "close": 2.2, "volume": 111165.0}, {"date": "2006-02-17", "close": 2.2, "volume": 43569.0}, {"date": "2006-02-20", "close": 2.15, "volume": 49391.0}, {"date": "2006-02-21", "close": 2.12, "volume": 611540.0}, {"date": "2006-02-22", "close": 2.15, "volume": 161635.0}, {"date": "2006-02-23", "close": 2.18, "volume": 105565.0}, {"date": "2006-02-24", "close": 2.21, "volume": 152070.0}, {"date": "2006-02-27", "close": 2.18, "volume": 495240.0}, {"date": "2006-02-28", "close": 2.17, "volume": 307459.0}, {"date": "2006-03-01", "close": 2.23, "volume": 216804.0}, {"date": "2006-03-02", "close": 2.28, "volume": 767926.0}, {"date": "2006-03-03", "close": 2.38, "volume": 1139534.0}, {"date": "2006-03-06", "close": 2.42, "volume": 691444.0}, {"date": "2006-03-07", "close": 2.47, "volume": 727586.0}, {"date": "2006-03-08", "close": 2.46, "volume": 303214.0}, {"date": "2006-03-09", "close": 2.45, "volume": 1130672.0}, {"date": "2006-03-10", "close": 2.45, "volume": 376824.0}, {"date": "2006-03-13", "close": 2.44, "volume": 409808.0}, {"date": "2006-03-14", "close": 2.48, "volume": 854138.0}, {"date": "2006-03-15", "close": 2.37, "volume": 258678.0}, {"date": "2006-03-16", "close": 2.42, "volume": 519857.0}, {"date": "2006-03-17", "close": 2.43, "volume": 370856.0}, {"date": "2006-03-20", "close": 2.56, "volume": 1150915.0}, {"date": "2006-03-21", "close": 2.49, "volume": 202918.0}, {"date": "2006-03-22", "close": 2.5, "volume": 493142.0}, {"date": "2006-03-23", "close": 2.53, "volume": 331490.0}, {"date": "2006-03-24", "close": 2.55, "volume": 105407.0}, {"date": "2006-03-27", "close": 2.49, "volume": 309516.0}, {"date": "2006-03-28", "close": 2.49, "volume": 99991.0}, {"date": "2006-03-29", "close": 2.49, "volume": 239698.0}, {"date": "2006-03-30", "close": 2.45, "volume": 176969.0}, {"date": "2006-03-31", "close": 2.43, "volume": 149580.0}, {"date": "2006-04-03", "close": 2.51, "volume": 181001.0}, {"date": "2006-04-04", "close": 2.51, "volume": 108510.0}, {"date": "2006-04-05", "close": 2.49, "volume": 103363.0}, {"date": "2006-04-06", "close": 2.5, "volume": 171327.0}, {"date": "2006-04-07", "close": 2.5, "volume": 346891.0}, {"date": "2006-04-10", "close": 2.5, "volume": 27386.0}, {"date": "2006-04-11", "close": 2.55, "volume": 127863.0}, {"date": "2006-04-12", "close": 2.68, "volume": 347103.0}, {"date": "2006-04-13", "close": 2.7, "volume": 252214.0}, {"date": "2006-04-18", "close": 2.78, "volume": 440256.0}, {"date": "2006-04-19", "close": 2.73, "volume": 303672.0}, {"date": "2006-04-20", "close": 2.63, "volume": 393256.0}, {"date": "2006-04-21", "close": 2.7, "volume": 174677.0}, {"date": "2006-04-24", "close": 2.62, "volume": 1103090.0}, {"date": "2006-04-26", "close": 2.6, "volume": 913432.0}, {"date": "2006-04-27", "close": 2.56, "volume": 2084902.0}, {"date": "2006-04-28", "close": 2.66, "volume": 155499.0}, {"date": "2006-05-01", "close": 2.65, "volume": 41826.0}, {"date": "2006-05-02", "close": 2.64, "volume": 203062.0}, {"date": "2006-05-03", "close": 2.63, "volume": 66070.0}, {"date": "2006-05-04", "close": 2.56, "volume": 170033.0}, {"date": "2006-05-05", "close": 2.6, "volume": 226114.0}, {"date": "2006-05-08", "close": 2.71, "volume": 259635.0}, {"date": "2006-05-09", "close": 2.8, "volume": 490312.0}, {"date": "2006-05-10", "close": 2.86, "volume": 568642.0}, {"date": "2006-05-11", "close": 2.83, "volume": 677454.0}, {"date": "2006-05-12", "close": 2.83, "volume": 283312.0}, {"date": "2006-05-15", "close": 2.72, "volume": 322117.0}, {"date": "2006-05-16", "close": 2.8, "volume": 360000.0}, {"date": "2006-05-17", "close": 2.83, "volume": 760848.0}, {"date": "2006-05-18", "close": 2.8, "volume": 178661.0}, {"date": "2006-05-19", "close": 2.75, "volume": 563887.0}, {"date": "2006-05-22", "close": 2.7, "volume": 220522.0}, {"date": "2006-05-23", "close": 2.66, "volume": 272412.0}, {"date": "2006-05-24", "close": 2.67, "volume": 109813.0}, {"date": "2006-05-25", "close": 2.62, "volume": 446943.0}, {"date": "2006-05-26", "close": 2.65, "volume": 165230.0}, {"date": "2006-05-29", "close": 2.68, "volume": 194864.0}, {"date": "2006-05-30", "close": 2.6, "volume": 200917.0}, {"date": "2006-05-31", "close": 2.52, "volume": 224102.0}, {"date": "2006-06-01", "close": 2.5, "volume": 643083.0}, {"date": "2006-06-02", "close": 2.54, "volume": 720909.0}, {"date": "2006-06-05", "close": 2.57, "volume": 311270.0}, {"date": "2006-06-06", "close": 2.6, "volume": 184806.0}, {"date": "2006-06-07", "close": 2.71, "volume": 317851.0}, {"date": "2006-06-08", "close": 2.73, "volume": 136106.0}, {"date": "2006-06-09", "close": 2.73, "volume": 321527.0}, {"date": "2006-06-13", "close": 2.8, "volume": 483287.0}, {"date": "2006-06-14", "close": 2.77, "volume": 546223.0}, {"date": "2006-06-15", "close": 2.81, "volume": 652031.0}, {"date": "2006-06-16", "close": 2.85, "volume": 266189.0}, {"date": "2006-06-19", "close": 2.94, "volume": 415249.0}, {"date": "2006-06-20", "close": 2.9, "volume": 466007.0}, {"date": "2006-06-21", "close": 2.88, "volume": 825750.0}, {"date": "2006-06-22", "close": 2.89, "volume": 627419.0}, {"date": "2006-06-23", "close": 2.97, "volume": 174882.0}, {"date": "2006-06-26", "close": 2.9, "volume": 74927.0}, {"date": "2006-06-27", "close": 2.89, "volume": 106707.0}, {"date": "2006-06-28", "close": 2.93, "volume": 386098.0}, {"date": "2006-06-29", "close": 2.94, "volume": 164717.0}, {"date": "2006-06-30", "close": 2.99, "volume": 375889.0}, {"date": "2006-07-03", "close": 2.91, "volume": 281654.0}, {"date": "2006-07-04", "close": 2.84, "volume": 191233.0}, {"date": "2006-07-05", "close": 2.8, "volume": 345488.0}, {"date": "2006-07-06", "close": 2.85, "volume": 553910.0}, {"date": "2006-07-07", "close": 2.84, "volume": 357131.0}, {"date": "2006-07-10", "close": 2.84, "volume": 254235.0}, {"date": "2006-07-11", "close": 2.88, "volume": 238318.0}, {"date": "2006-07-12", "close": 2.89, "volume": 240536.0}, {"date": "2006-07-13", "close": 2.92, "volume": 689056.0}, {"date": "2006-07-14", "close": 2.9, "volume": 333487.0}, {"date": "2006-07-17", "close": 2.91, "volume": 277828.0}, {"date": "2006-07-18", "close": 3.06, "volume": 770018.0}, {"date": "2006-07-19", "close": 3.14, "volume": 990675.0}, {"date": "2006-07-20", "close": 3.23, "volume": 1110742.0}, {"date": "2006-07-21", "close": 3.25, "volume": 536845.0}, {"date": "2006-07-24", "close": 3.26, "volume": 1097997.0}, {"date": "2006-07-25", "close": 3.25, "volume": 567448.0}, {"date": "2006-07-26", "close": 3.3, "volume": 534107.0}, {"date": "2006-07-27", "close": 3.35, "volume": 475419.0}, {"date": "2006-07-28", "close": 3.3, "volume": 510095.0}, {"date": "2006-07-31", "close": 3.15, "volume": 263666.0}, {"date": "2006-08-01", "close": 3.19, "volume": 229817.0}, {"date": "2006-08-02", "close": 3.22, "volume": 249333.0}, {"date": "2006-08-03", "close": 3.22, "volume": 295335.0}, {"date": "2006-08-04", "close": 3.25, "volume": 476102.0}, {"date": "2006-08-07", "close": 3.26, "volume": 16968.0}, {"date": "2006-08-08", "close": 3.3, "volume": 281561.0}, {"date": "2006-08-09", "close": 3.3, "volume": 186340.0}, {"date": "2006-08-10", "close": 3.25, "volume": 70954.0}, {"date": "2006-08-11", "close": 3.25, "volume": 123717.0}, {"date": "2006-08-14", "close": 3.32, "volume": 82602.0}, {"date": "2006-08-15", "close": 3.25, "volume": 245104.0}, {"date": "2006-08-16", "close": 3.29, "volume": 320769.0}, {"date": "2006-08-17", "close": 3.3, "volume": 48390.0}, {"date": "2006-08-18", "close": 3.29, "volume": 186994.0}, {"date": "2006-08-21", "close": 3.3, "volume": 233953.0}, {"date": "2006-08-22", "close": 3.32, "volume": 239818.0}, {"date": "2006-08-23", "close": 3.29, "volume": 326622.0}, {"date": "2006-08-24", "close": 3.26, "volume": 89645.0}, {"date": "2006-08-25", "close": 3.28, "volume": 182269.0}, {"date": "2006-08-28", "close": 3.22, "volume": 352483.0}, {"date": "2006-08-29", "close": 3.23, "volume": 183096.0}, {"date": "2006-08-30", "close": 3.21, "volume": 206907.0}, {"date": "2006-08-31", "close": 3.2, "volume": 1515265.0}, {"date": "2006-09-01", "close": 3.23, "volume": 125129.0}, {"date": "2006-09-04", "close": 3.21, "volume": 499462.0}, {"date": "2006-09-05", "close": 3.24, "volume": 289074.0}, {"date": "2006-09-06", "close": 3.24, "volume": 290444.0}, {"date": "2006-09-07", "close": 3.22, "volume": 213485.0}, {"date": "2006-09-08", "close": 3.21, "volume": 175788.0}, {"date": "2006-09-11", "close": 3.26, "volume": 147825.0}, {"date": "2006-09-12", "close": 3.26, "volume": 427161.0}, {"date": "2006-09-13", "close": 3.28, "volume": 1210429.0}, {"date": "2006-09-14", "close": 3.27, "volume": 245590.0}, {"date": "2006-09-15", "close": 3.28, "volume": 139984.0}, {"date": "2006-09-18", "close": 3.33, "volume": 292059.0}, {"date": "2006-09-19", "close": 3.37, "volume": 328057.0}, {"date": "2006-09-20", "close": 3.39, "volume": 277258.0}, {"date": "2006-09-21", "close": 3.39, "volume": 260846.0}, {"date": "2006-09-22", "close": 3.24, "volume": 253791.0}, {"date": "2006-09-25", "close": 3.19, "volume": 228053.0}, {"date": "2006-09-26", "close": 3.15, "volume": 95734.0}, {"date": "2006-09-27", "close": 3.18, "volume": 302008.0}, {"date": "2006-09-28", "close": 3.22, "volume": 265354.0}, {"date": "2006-09-29", "close": 3.22, "volume": 77434.0}, {"date": "2006-10-02", "close": 3.19, "volume": 94987.0}, {"date": "2006-10-03", "close": 3.16, "volume": 1132513.0}, {"date": "2006-10-04", "close": 3.1, "volume": 268971.0}, {"date": "2006-10-05", "close": 3.07, "volume": 720406.0}, {"date": "2006-10-06", "close": 3.08, "volume": 434094.0}, {"date": "2006-10-09", "close": 3.17, "volume": 295060.0}, {"date": "2006-10-10", "close": 3.18, "volume": 580901.0}, {"date": "2006-10-11", "close": 3.27, "volume": 266964.0}, {"date": "2006-10-12", "close": 3.25, "volume": 169624.0}, {"date": "2006-10-13", "close": 3.24, "volume": 43876.0}, {"date": "2006-10-16", "close": 3.31, "volume": 38236.0}, {"date": "2006-10-17", "close": 3.31, "volume": 184734.0}, {"date": "2006-10-18", "close": 3.32, "volume": 771599.0}, {"date": "2006-10-19", "close": 3.31, "volume": 220798.0}, {"date": "2006-10-20", "close": 3.33, "volume": 183565.0}, {"date": "2006-10-23", "close": 3.33, "volume": 67310.0}, {"date": "2006-10-24", "close": 3.35, "volume": 33410.0}, {"date": "2006-10-25", "close": 3.38, "volume": 104098.0}, {"date": "2006-10-26", "close": 3.35, "volume": 142725.0}, {"date": "2006-10-27", "close": 3.38, "volume": 113146.0}, {"date": "2006-10-30", "close": 3.45, "volume": 312071.0}, {"date": "2006-10-31", "close": 3.57, "volume": 188514.0}, {"date": "2006-11-01", "close": 3.48, "volume": 486021.0}, {"date": "2006-11-02", "close": 3.38, "volume": 145613.0}, {"date": "2006-11-03", "close": 3.22, "volume": 390798.0}, {"date": "2006-11-06", "close": 3.3, "volume": 268755.0}, {"date": "2006-11-07", "close": 3.31, "volume": 121379.0}, {"date": "2006-11-08", "close": 3.3, "volume": 377478.0}, {"date": "2006-11-09", "close": 3.32, "volume": 436161.0}, {"date": "2006-11-10", "close": 3.3, "volume": 214409.0}, {"date": "2006-11-13", "close": 3.28, "volume": 203103.0}, {"date": "2006-11-14", "close": 3.31, "volume": 199150.0}, {"date": "2006-11-15", "close": 3.3, "volume": 222636.0}, {"date": "2006-11-16", "close": 3.29, "volume": 131432.0}, {"date": "2006-11-17", "close": 3.45, "volume": 330200.0}, {"date": "2006-11-20", "close": 3.56, "volume": 1164492.0}, {"date": "2006-11-21", "close": 3.6, "volume": 310371.0}, {"date": "2006-11-22", "close": 3.69, "volume": 100832.0}, {"date": "2006-11-23", "close": 3.66, "volume": 133134.0}, {"date": "2006-11-24", "close": 3.63, "volume": 176915.0}, {"date": "2006-11-27", "close": 3.67, "volume": 146475.0}, {"date": "2006-11-28", "close": 3.69, "volume": 258414.0}, {"date": "2006-11-29", "close": 3.69, "volume": 500155.0}, {"date": "2006-11-30", "close": 3.71, "volume": 436638.0}, {"date": "2006-12-01", "close": 3.74, "volume": 119188.0}, {"date": "2006-12-04", "close": 3.7, "volume": 115349.0}, {"date": "2006-12-05", "close": 3.73, "volume": 440020.0}, {"date": "2006-12-06", "close": 3.59, "volume": 495658.0}, {"date": "2006-12-07", "close": 3.54, "volume": 293339.0}, {"date": "2006-12-08", "close": 3.55, "volume": 407124.0}, {"date": "2006-12-11", "close": 3.56, "volume": 184789.0}, {"date": "2006-12-12", "close": 3.73, "volume": 520417.0}, {"date": "2006-12-13", "close": 3.62, "volume": 270103.0}, {"date": "2006-12-14", "close": 3.67, "volume": 293313.0}, {"date": "2006-12-15", "close": 3.67, "volume": 187513.0}, {"date": "2006-12-18", "close": 3.66, "volume": 95128.0}, {"date": "2006-12-19", "close": 3.66, "volume": 85023.0}, {"date": "2006-12-20", "close": 3.66, "volume": 185529.0}, {"date": "2006-12-21", "close": 3.6, "volume": 97988.0}, {"date": "2006-12-22", "close": 3.61, "volume": 46203.0}, {"date": "2006-12-27", "close": 3.56, "volume": 175823.0}, {"date": "2006-12-28", "close": 3.45, "volume": 172533.0}, {"date": "2006-12-29", "close": 3.44, "volume": 116784.0}, {"date": "2007-01-02", "close": 3.4, "volume": 170288.0}, {"date": "2007-01-03", "close": 3.39, "volume": 219303.0}, {"date": "2007-01-04", "close": 3.41, "volume": 123800.0}, {"date": "2007-01-05", "close": 3.42, "volume": 81017.0}, {"date": "2007-01-08", "close": 3.35, "volume": 132075.0}, {"date": "2007-01-09", "close": 3.35, "volume": 95717.0}, {"date": "2007-01-10", "close": 3.4, "volume": 82113.0}, {"date": "2007-01-11", "close": 3.42, "volume": 108095.0}, {"date": "2007-01-12", "close": 3.46, "volume": 96046.0}, {"date": "2007-01-15", "close": 3.56, "volume": 114907.0}, {"date": "2007-01-16", "close": 3.53, "volume": 189406.0}, {"date": "2007-01-17", "close": 3.5, "volume": 217966.0}, {"date": "2007-01-18", "close": 3.43, "volume": 1121744.0}, {"date": "2007-01-19", "close": 3.44, "volume": 344168.0}, {"date": "2007-01-22", "close": 3.45, "volume": 921919.0}, {"date": "2007-01-23", "close": 3.56, "volume": 329249.0}, {"date": "2007-01-24", "close": 3.6, "volume": 422726.0}, {"date": "2007-01-25", "close": 3.57, "volume": 404465.0}, {"date": "2007-01-29", "close": 3.57, "volume": 599241.0}, {"date": "2007-01-30", "close": 3.65, "volume": 207200.0}, {"date": "2007-01-31", "close": 3.7, "volume": 398505.0}, {"date": "2007-02-01", "close": 3.69, "volume": 274749.0}, {"date": "2007-02-02", "close": 3.75, "volume": 307327.0}, {"date": "2007-02-05", "close": 3.75, "volume": 490397.0}, {"date": "2007-02-06", "close": 3.78, "volume": 371198.0}, {"date": "2007-02-07", "close": 3.78, "volume": 248913.0}, {"date": "2007-02-08", "close": 3.8, "volume": 144270.0}, {"date": "2007-02-09", "close": 3.7, "volume": 229864.0}, {"date": "2007-02-12", "close": 3.68, "volume": 631902.0}, {"date": "2007-02-13", "close": 3.81, "volume": 268219.0}, {"date": "2007-02-14", "close": 4.0, "volume": 134011.0}, {"date": "2007-02-15", "close": 3.83, "volume": 245245.0}, {"date": "2007-02-16", "close": 3.87, "volume": 112921.0}, {"date": "2007-02-19", "close": 3.95, "volume": 194252.0}, {"date": "2007-02-20", "close": 3.89, "volume": 104537.0}, {"date": "2007-02-21", "close": 3.88, "volume": 98315.0}, {"date": "2007-02-22", "close": 3.88, "volume": 530545.0}, {"date": "2007-02-23", "close": 3.78, "volume": 303016.0}, {"date": "2007-02-26", "close": 3.7, "volume": 147179.0}, {"date": "2007-02-27", "close": 3.65, "volume": 311883.0}, {"date": "2007-02-28", "close": 3.6, "volume": 283822.0}, {"date": "2007-03-01", "close": 3.53, "volume": 177446.0}, {"date": "2007-03-02", "close": 3.5, "volume": 213916.0}, {"date": "2007-03-05", "close": 3.3, "volume": 561259.0}, {"date": "2007-03-06", "close": 3.2, "volume": 617673.0}, {"date": "2007-03-07", "close": 3.25, "volume": 629388.0}, {"date": "2007-03-08", "close": 3.21, "volume": 309323.0}, {"date": "2007-03-09", "close": 3.16, "volume": 234805.0}, {"date": "2007-03-12", "close": 3.1, "volume": 428664.0}, {"date": "2007-03-13", "close": 3.3, "volume": 1064789.0}, {"date": "2007-03-14", "close": 3.26, "volume": 261903.0}, {"date": "2007-03-15", "close": 3.2, "volume": 202786.0}, {"date": "2007-03-16", "close": 3.25, "volume": 727757.0}, {"date": "2007-03-19", "close": 3.26, "volume": 407510.0}, {"date": "2007-03-20", "close": 3.26, "volume": 323530.0}, {"date": "2007-03-21", "close": 3.27, "volume": 529638.0}, {"date": "2007-03-22", "close": 3.3, "volume": 256984.0}, {"date": "2007-03-23", "close": 3.37, "volume": 927436.0}, {"date": "2007-03-26", "close": 3.32, "volume": 502514.0}, {"date": "2007-03-27", "close": 3.26, "volume": 274593.0}, {"date": "2007-03-28", "close": 3.26, "volume": 340827.0}, {"date": "2007-03-29", "close": 3.23, "volume": 266743.0}, {"date": "2007-03-30", "close": 3.15, "volume": 444771.0}, {"date": "2007-04-02", "close": 3.17, "volume": 301544.0}, {"date": "2007-04-03", "close": 3.3, "volume": 888988.0}, {"date": "2007-04-04", "close": 3.44, "volume": 1045230.0}, {"date": "2007-04-05", "close": 3.49, "volume": 687374.0}, {"date": "2007-04-10", "close": 3.4, "volume": 1013581.0}, {"date": "2007-04-11", "close": 3.43, "volume": 736063.0}, {"date": "2007-04-12", "close": 3.57, "volume": 701863.0}, {"date": "2007-04-13", "close": 3.64, "volume": 1201852.0}, {"date": "2007-04-16", "close": 3.81, "volume": 666921.0}, {"date": "2007-04-17", "close": 3.79, "volume": 380033.0}, {"date": "2007-04-18", "close": 3.89, "volume": 698990.0}, {"date": "2007-04-19", "close": 3.88, "volume": 324760.0}, {"date": "2007-04-20", "close": 3.75, "volume": 476484.0}, {"date": "2007-04-23", "close": 3.92, "volume": 403136.0}, {"date": "2007-04-24", "close": 3.85, "volume": 432466.0}, {"date": "2007-04-26", "close": 3.86, "volume": 493964.0}, {"date": "2007-04-27", "close": 3.9, "volume": 436619.0}, {"date": "2007-04-30", "close": 3.82, "volume": 302017.0}, {"date": "2007-05-01", "close": 3.75, "volume": 521239.0}, {"date": "2007-05-02", "close": 3.76, "volume": 1231079.0}, {"date": "2007-05-03", "close": 3.76, "volume": 359257.0}, {"date": "2007-05-04", "close": 3.7, "volume": 91943.0}, {"date": "2007-05-07", "close": 3.83, "volume": 679828.0}, {"date": "2007-05-08", "close": 3.83, "volume": 387624.0}, {"date": "2007-05-09", "close": 3.7, "volume": 953716.0}, {"date": "2007-05-10", "close": 3.75, "volume": 299726.0}, {"date": "2007-05-11", "close": 3.71, "volume": 390798.0}, {"date": "2007-05-14", "close": 3.72, "volume": 176483.0}, {"date": "2007-05-15", "close": 3.71, "volume": 211559.0}, {"date": "2007-05-16", "close": 3.78, "volume": 207148.0}, {"date": "2007-05-17", "close": 3.7, "volume": 269515.0}, {"date": "2007-05-18", "close": 3.72, "volume": 127029.0}, {"date": "2007-05-21", "close": 3.71, "volume": 226101.0}, {"date": "2007-05-22", "close": 3.67, "volume": 339008.0}, {"date": "2007-05-23", "close": 3.6, "volume": 231704.0}, {"date": "2007-05-24", "close": 3.6, "volume": 1846582.0}, {"date": "2007-05-25", "close": 3.69, "volume": 49436.0}, {"date": "2007-05-28", "close": 3.6, "volume": 231212.0}, {"date": "2007-05-29", "close": 3.57, "volume": 72876.0}, {"date": "2007-05-30", "close": 3.64, "volume": 185800.0}, {"date": "2007-05-31", "close": 3.75, "volume": 357263.0}, {"date": "2007-06-01", "close": 3.79, "volume": 224938.0}, {"date": "2007-06-04", "close": 3.83, "volume": 306258.0}, {"date": "2007-06-05", "close": 3.79, "volume": 368334.0}, {"date": "2007-06-06", "close": 3.79, "volume": 338001.0}, {"date": "2007-06-07", "close": 3.85, "volume": 364369.0}, {"date": "2007-06-08", "close": 3.77, "volume": 286434.0}, {"date": "2007-06-12", "close": 3.86, "volume": 234535.0}, {"date": "2007-06-13", "close": 3.84, "volume": 74607.0}, {"date": "2007-06-14", "close": 3.88, "volume": 100693.0}, {"date": "2007-06-15", "close": 3.9, "volume": 145683.0}, {"date": "2007-06-18", "close": 3.85, "volume": 506858.0}, {"date": "2007-06-19", "close": 3.85, "volume": 230284.0}, {"date": "2007-06-20", "close": 3.81, "volume": 49633.0}, {"date": "2007-06-21", "close": 3.8, "volume": 379580.0}, {"date": "2007-06-22", "close": 3.8, "volume": 180273.0}, {"date": "2007-06-25", "close": 3.79, "volume": 88805.0}, {"date": "2007-06-26", "close": 3.78, "volume": 125120.0}, {"date": "2007-06-27", "close": 3.73, "volume": 63238.0}, {"date": "2007-06-28", "close": 3.8, "volume": 81716.0}, {"date": "2007-06-29", "close": 3.75, "volume": 343842.0}, {"date": "2007-07-02", "close": 3.71, "volume": 179567.0}, {"date": "2007-07-03", "close": 3.69, "volume": 43696.0}, {"date": "2007-07-04", "close": 3.65, "volume": 85018.0}, {"date": "2007-07-05", "close": 3.61, "volume": 340931.0}, {"date": "2007-07-06", "close": 3.67, "volume": 84844.0}, {"date": "2007-07-09", "close": 3.65, "volume": 328472.0}, {"date": "2007-07-10", "close": 3.6, "volume": 291761.0}, {"date": "2007-07-11", "close": 3.5, "volume": 317586.0}, {"date": "2007-07-12", "close": 3.51, "volume": 203471.0}, {"date": "2007-07-13", "close": 3.45, "volume": 792846.0}, {"date": "2007-07-16", "close": 3.45, "volume": 275711.0}, {"date": "2007-07-17", "close": 3.42, "volume": 216937.0}, {"date": "2007-07-18", "close": 3.36, "volume": 201517.0}, {"date": "2007-07-19", "close": 3.47, "volume": 200945.0}, {"date": "2007-07-20", "close": 3.47, "volume": 354147.0}, {"date": "2007-07-23", "close": 3.41, "volume": 313694.0}, {"date": "2007-07-24", "close": 3.3, "volume": 1315680.0}, {"date": "2007-07-25", "close": 3.5, "volume": 650425.0}, {"date": "2007-07-26", "close": 3.47, "volume": 444430.0}, {"date": "2007-07-27", "close": 3.42, "volume": 288620.0}, {"date": "2007-07-30", "close": 3.51, "volume": 268735.0}, {"date": "2007-07-31", "close": 3.68, "volume": 331437.0}, {"date": "2007-08-01", "close": 3.6, "volume": 595881.0}, {"date": "2007-08-02", "close": 3.55, "volume": 239292.0}, {"date": "2007-08-03", "close": 3.58, "volume": 201870.0}, {"date": "2007-08-06", "close": 3.55, "volume": 392808.0}, {"date": "2007-08-07", "close": 3.49, "volume": 140837.0}, {"date": "2007-08-08", "close": 3.46, "volume": 56581.0}, {"date": "2007-08-09", "close": 3.55, "volume": 306393.0}, {"date": "2007-08-10", "close": 3.34, "volume": 479823.0}, {"date": "2007-08-13", "close": 3.24, "volume": 545986.0}, {"date": "2007-08-14", "close": 3.25, "volume": 424971.0}, {"date": "2007-08-15", "close": 3.06, "volume": 167858.0}, {"date": "2007-08-16", "close": 3.0, "volume": 239574.0}, {"date": "2007-08-17", "close": 3.09, "volume": 509263.0}, {"date": "2007-08-20", "close": 3.21, "volume": 96244.0}, {"date": "2007-08-21", "close": 3.25, "volume": 109905.0}, {"date": "2007-08-22", "close": 3.36, "volume": 141509.0}, {"date": "2007-08-23", "close": 3.5, "volume": 320414.0}, {"date": "2007-08-24", "close": 3.32, "volume": 246283.0}, {"date": "2007-08-27", "close": 3.68, "volume": 297619.0}, {"date": "2007-08-28", "close": 3.78, "volume": 126220.0}, {"date": "2007-08-29", "close": 3.58, "volume": 144052.0}, {"date": "2007-08-30", "close": 3.63, "volume": 59925.0}, {"date": "2007-08-31", "close": 3.54, "volume": 116120.0}, {"date": "2007-09-03", "close": 3.58, "volume": 301545.0}, {"date": "2007-09-04", "close": 3.58, "volume": 204947.0}, {"date": "2007-09-05", "close": 3.59, "volume": 1275825.0}, {"date": "2007-09-06", "close": 3.66, "volume": 238943.0}, {"date": "2007-09-07", "close": 3.7, "volume": 138343.0}, {"date": "2007-09-10", "close": 3.65, "volume": 172484.0}, {"date": "2007-09-11", "close": 3.63, "volume": 138152.0}, {"date": "2007-09-12", "close": 3.64, "volume": 79604.0}, {"date": "2007-09-13", "close": 3.49, "volume": 357632.0}, {"date": "2007-09-14", "close": 3.42, "volume": 1158429.0}, {"date": "2007-09-17", "close": 3.4, "volume": 386836.0}, {"date": "2007-09-18", "close": 3.42, "volume": 450354.0}, {"date": "2007-09-19", "close": 3.4, "volume": 488885.0}, {"date": "2007-09-20", "close": 3.42, "volume": 724869.0}, {"date": "2007-09-21", "close": 3.34, "volume": 198600.0}, {"date": "2007-09-24", "close": 3.36, "volume": 538191.0}, {"date": "2007-09-25", "close": 3.4, "volume": 436164.0}, {"date": "2007-09-26", "close": 3.38, "volume": 437169.0}, {"date": "2007-09-27", "close": 3.4, "volume": 569336.0}, {"date": "2007-09-28", "close": 3.39, "volume": 1693471.0}, {"date": "2007-10-01", "close": 3.4, "volume": 94727.0}, {"date": "2007-10-02", "close": 3.43, "volume": 106351.0}, {"date": "2007-10-03", "close": 3.49, "volume": 367972.0}, {"date": "2007-10-04", "close": 3.38, "volume": 129716.0}, {"date": "2007-10-05", "close": 3.39, "volume": 93384.0}, {"date": "2007-10-08", "close": 3.38, "volume": 118428.0}, {"date": "2007-10-09", "close": 3.35, "volume": 141006.0}, {"date": "2007-10-10", "close": 3.46, "volume": 271123.0}, {"date": "2007-10-11", "close": 3.4, "volume": 306787.0}, {"date": "2007-10-12", "close": 3.31, "volume": 553080.0}, {"date": "2007-10-15", "close": 3.1, "volume": 525207.0}, {"date": "2007-10-16", "close": 3.08, "volume": 461163.0}, {"date": "2007-10-17", "close": 3.12, "volume": 502921.0}, {"date": "2007-10-18", "close": 3.19, "volume": 601763.0}, {"date": "2007-10-19", "close": 3.15, "volume": 398858.0}, {"date": "2007-10-22", "close": 3.12, "volume": 297541.0}, {"date": "2007-10-23", "close": 3.18, "volume": 284912.0}, {"date": "2007-10-24", "close": 3.16, "volume": 243337.0}, {"date": "2007-10-25", "close": 3.21, "volume": 201851.0}, {"date": "2007-10-26", "close": 3.15, "volume": 438223.0}, {"date": "2007-10-29", "close": 3.1, "volume": 751495.0}, {"date": "2007-10-30", "close": 3.13, "volume": 356272.0}, {"date": "2007-10-31", "close": 3.21, "volume": 226289.0}, {"date": "2007-11-01", "close": 3.17, "volume": 150609.0}, {"date": "2007-11-02", "close": 2.72, "volume": 2398988.0}, {"date": "2007-11-05", "close": 2.64, "volume": 1439162.0}, {"date": "2007-11-06", "close": 2.68, "volume": 1170887.0}, {"date": "2007-11-07", "close": 2.71, "volume": 2061262.0}, {"date": "2007-11-08", "close": 2.66, "volume": 1823491.0}, {"date": "2007-11-09", "close": 2.82, "volume": 750749.0}, {"date": "2007-11-12", "close": 2.85, "volume": 1061418.0}, {"date": "2007-11-13", "close": 2.86, "volume": 767391.0}, {"date": "2007-11-14", "close": 2.91, "volume": 2127379.0}, {"date": "2007-11-15", "close": 2.82, "volume": 1475755.0}, {"date": "2007-11-16", "close": 2.89, "volume": 457859.0}, {"date": "2007-11-19", "close": 2.8, "volume": 391884.0}, {"date": "2007-11-20", "close": 2.73, "volume": 946254.0}, {"date": "2007-11-21", "close": 2.7, "volume": 616398.0}, {"date": "2007-11-22", "close": 2.67, "volume": 489492.0}, {"date": "2007-11-23", "close": 2.66, "volume": 179710.0}, {"date": "2007-11-26", "close": 2.7, "volume": 515648.0}, {"date": "2007-11-27", "close": 2.68, "volume": 280417.0}, {"date": "2007-11-28", "close": 2.63, "volume": 307635.0}, {"date": "2007-11-29", "close": 2.65, "volume": 358819.0}, {"date": "2007-11-30", "close": 2.66, "volume": 244366.0}, {"date": "2007-12-03", "close": 2.61, "volume": 414843.0}, {"date": "2007-12-04", "close": 2.62, "volume": 214028.0}, {"date": "2007-12-05", "close": 2.61, "volume": 315362.0}, {"date": "2007-12-06", "close": 2.7, "volume": 468344.0}, {"date": "2007-12-07", "close": 2.69, "volume": 482280.0}, {"date": "2007-12-10", "close": 2.64, "volume": 135192.0}, {"date": "2007-12-11", "close": 2.65, "volume": 207430.0}, {"date": "2007-12-12", "close": 2.61, "volume": 245553.0}, {"date": "2007-12-13", "close": 2.5, "volume": 1112456.0}, {"date": "2007-12-14", "close": 2.38, "volume": 746222.0}, {"date": "2007-12-17", "close": 2.28, "volume": 578870.0}, {"date": "2007-12-18", "close": 2.48, "volume": 586348.0}, {"date": "2007-12-19", "close": 2.37, "volume": 321113.0}, {"date": "2007-12-20", "close": 2.35, "volume": 378199.0}, {"date": "2007-12-21", "close": 2.53, "volume": 312767.0}, {"date": "2007-12-24", "close": 2.64, "volume": 184911.0}, {"date": "2007-12-27", "close": 2.91, "volume": 333340.0}, {"date": "2007-12-28", "close": 2.86, "volume": 194844.0}, {"date": "2007-12-31", "close": 2.84, "volume": 125233.0}, {"date": "2008-01-02", "close": 2.91, "volume": 201010.0}, {"date": "2008-01-03", "close": 2.89, "volume": 121489.0}, {"date": "2008-01-04", "close": 2.7, "volume": 121400.0}, {"date": "2008-01-07", "close": 2.67, "volume": 191172.0}, {"date": "2008-01-08", "close": 2.66, "volume": 99213.0}, {"date": "2008-01-09", "close": 2.6, "volume": 199297.0}, {"date": "2008-01-10", "close": 2.56, "volume": 123994.0}, {"date": "2008-01-11", "close": 2.39, "volume": 218091.0}, {"date": "2008-01-14", "close": 2.34, "volume": 376088.0}, {"date": "2008-01-15", "close": 2.23, "volume": 300187.0}, {"date": "2008-01-16", "close": 2.24, "volume": 427324.0}, {"date": "2008-01-17", "close": 2.3, "volume": 457255.0}, {"date": "2008-01-18", "close": 2.07, "volume": 590473.0}, {"date": "2008-01-21", "close": 2.07, "volume": 426438.0}, {"date": "2008-01-22", "close": 1.84, "volume": 506175.0}, {"date": "2008-01-23", "close": 1.895, "volume": 1716168.0}, {"date": "2008-01-24", "close": 2.07, "volume": 3393886.0}, {"date": "2008-01-25", "close": 2.07, "volume": 991458.0}, {"date": "2008-01-29", "close": 2.15, "volume": 327897.0}, {"date": "2008-01-30", "close": 2.11, "volume": 316184.0}, {"date": "2008-01-31", "close": 2.1, "volume": 585347.0}, {"date": "2008-02-01", "close": 2.13, "volume": 3828806.0}, {"date": "2008-02-04", "close": 2.3, "volume": 451757.0}, {"date": "2008-02-05", "close": 2.28, "volume": 460116.0}, {"date": "2008-02-06", "close": 2.15, "volume": 1004006.0}, {"date": "2008-02-07", "close": 2.17, "volume": 689882.0}, {"date": "2008-02-08", "close": 2.25, "volume": 717297.0}, {"date": "2008-02-11", "close": 2.25, "volume": 64384.0}, {"date": "2008-02-12", "close": 2.2, "volume": 56052.0}, {"date": "2008-02-13", "close": 2.2, "volume": 104471.0}, {"date": "2008-02-14", "close": 2.2, "volume": 101978.0}, {"date": "2008-02-15", "close": 2.2, "volume": 104822.0}, {"date": "2008-02-18", "close": 2.2, "volume": 142454.0}, {"date": "2008-02-19", "close": 2.24, "volume": 674493.0}, {"date": "2008-02-20", "close": 2.2, "volume": 57545.0}, {"date": "2008-02-21", "close": 2.2, "volume": 95799.0}, {"date": "2008-02-22", "close": 2.18, "volume": 189369.0}, {"date": "2008-02-25", "close": 2.28, "volume": 123756.0}, {"date": "2008-02-26", "close": 2.31, "volume": 150239.0}, {"date": "2008-02-27", "close": 2.28, "volume": 293286.0}, {"date": "2008-02-28", "close": 2.42, "volume": 331894.0}, {"date": "2008-02-29", "close": 2.45, "volume": 449078.0}, {"date": "2008-03-03", "close": 2.41, "volume": 222672.0}, {"date": "2008-03-04", "close": 2.4, "volume": 233890.0}, {"date": "2008-03-05", "close": 2.4, "volume": 108328.0}, {"date": "2008-03-06", "close": 2.44, "volume": 86097.0}, {"date": "2008-03-07", "close": 2.33, "volume": 136999.0}, {"date": "2008-03-10", "close": 2.37, "volume": 333226.0}, {"date": "2008-03-11", "close": 2.39, "volume": 209560.0}, {"date": "2008-03-12", "close": 2.54, "volume": 321599.0}, {"date": "2008-03-13", "close": 2.55, "volume": 344623.0}, {"date": "2008-03-14", "close": 2.54, "volume": 146418.0}, {"date": "2008-03-17", "close": 2.68, "volume": 265531.0}, {"date": "2008-03-18", "close": 2.62, "volume": 80321.0}, {"date": "2008-03-19", "close": 2.74, "volume": 444013.0}, {"date": "2008-03-20", "close": 2.65, "volume": 112400.0}, {"date": "2008-03-25", "close": 2.64, "volume": 293136.0}, {"date": "2008-03-26", "close": 2.65, "volume": 262892.0}, {"date": "2008-03-27", "close": 2.61, "volume": 94548.0}, {"date": "2008-03-28", "close": 2.58, "volume": 191896.0}, {"date": "2008-03-31", "close": 2.6, "volume": 208112.0}, {"date": "2008-04-01", "close": 2.68, "volume": 137097.0}, {"date": "2008-04-02", "close": 2.77, "volume": 224558.0}, {"date": "2008-04-03", "close": 2.8, "volume": 284157.0}, {"date": "2008-04-04", "close": 2.84, "volume": 250946.0}, {"date": "2008-04-07", "close": 2.82, "volume": 107867.0}, {"date": "2008-04-08", "close": 2.82, "volume": 58950.0}, {"date": "2008-04-09", "close": 2.82, "volume": 38645.0}, {"date": "2008-04-10", "close": 2.73, "volume": 106008.0}, {"date": "2008-04-11", "close": 2.8, "volume": 94167.0}, {"date": "2008-04-14", "close": 2.79, "volume": 66898.0}, {"date": "2008-04-15", "close": 2.82, "volume": 127935.0}, {"date": "2008-04-16", "close": 2.84, "volume": 110975.0}, {"date": "2008-04-17", "close": 2.79, "volume": 382449.0}, {"date": "2008-04-18", "close": 2.85, "volume": 426360.0}, {"date": "2008-04-21", "close": 2.87, "volume": 305331.0}, {"date": "2008-04-22", "close": 2.89, "volume": 122301.0}, {"date": "2008-04-23", "close": 2.89, "volume": 69010.0}, {"date": "2008-04-24", "close": 2.85, "volume": 67997.0}, {"date": "2008-04-28", "close": 2.85, "volume": 119784.0}, {"date": "2008-04-29", "close": 2.82, "volume": 103854.0}, {"date": "2008-04-30", "close": 2.78, "volume": 128023.0}, {"date": "2008-05-01", "close": 2.65, "volume": 198598.0}, {"date": "2008-05-02", "close": 2.66, "volume": 160642.0}, {"date": "2008-05-05", "close": 2.68, "volume": 524504.0}, {"date": "2008-05-06", "close": 2.82, "volume": 157700.0}, {"date": "2008-05-07", "close": 2.88, "volume": 145805.0}, {"date": "2008-05-08", "close": 2.82, "volume": 104416.0}, {"date": "2008-05-09", "close": 2.98, "volume": 179900.0}, {"date": "2008-05-12", "close": 3.0, "volume": 229888.0}, {"date": "2008-05-13", "close": 3.02, "volume": 164505.0}, {"date": "2008-05-14", "close": 3.03, "volume": 241881.0}, {"date": "2008-05-15", "close": 3.17, "volume": 140138.0}, {"date": "2008-05-16", "close": 3.17, "volume": 69623.0}, {"date": "2008-05-19", "close": 3.1, "volume": 151078.0}, {"date": "2008-05-20", "close": 3.03, "volume": 298571.0}, {"date": "2008-05-21", "close": 3.05, "volume": 203487.0}, {"date": "2008-05-22", "close": 2.96, "volume": 113835.0}, {"date": "2008-05-23", "close": 3.05, "volume": 314637.0}, {"date": "2008-05-26", "close": 3.0, "volume": 170418.0}, {"date": "2008-05-27", "close": 2.99, "volume": 355012.0}, {"date": "2008-05-28", "close": 3.08, "volume": 364355.0}, {"date": "2008-05-29", "close": 3.11, "volume": 164428.0}, {"date": "2008-05-30", "close": 3.22, "volume": 587040.0}, {"date": "2008-06-02", "close": 3.21, "volume": 238010.0}, {"date": "2008-06-03", "close": 3.29, "volume": 318439.0}, {"date": "2008-06-04", "close": 3.32, "volume": 399587.0}, {"date": "2008-06-05", "close": 3.35, "volume": 384598.0}, {"date": "2008-06-06", "close": 3.39, "volume": 159379.0}, {"date": "2008-06-10", "close": 3.31, "volume": 315905.0}, {"date": "2008-06-11", "close": 3.28, "volume": 242609.0}, {"date": "2008-06-12", "close": 3.11, "volume": 138746.0}, {"date": "2008-06-13", "close": 3.25, "volume": 130996.0}, {"date": "2008-06-16", "close": 3.17, "volume": 326764.0}, {"date": "2008-06-17", "close": 3.15, "volume": 426083.0}, {"date": "2008-06-18", "close": 3.09, "volume": 257086.0}, {"date": "2008-06-19", "close": 3.05, "volume": 141584.0}, {"date": "2008-06-20", "close": 2.97, "volume": 434927.0}, {"date": "2008-06-23", "close": 2.97, "volume": 180443.0}, {"date": "2008-06-24", "close": 2.93, "volume": 86440.0}, {"date": "2008-06-25", "close": 2.98, "volume": 409579.0}, {"date": "2008-06-26", "close": 2.9, "volume": 134710.0}, {"date": "2008-06-27", "close": 2.41, "volume": 245116.0}, {"date": "2008-06-30", "close": 2.57, "volume": 418278.0}, {"date": "2008-07-01", "close": 2.74, "volume": 102214.0}, {"date": "2008-07-02", "close": 2.7, "volume": 41256.0}, {"date": "2008-07-03", "close": 2.61, "volume": 293995.0}, {"date": "2008-07-04", "close": 2.58, "volume": 690989.0}, {"date": "2008-07-07", "close": 2.58, "volume": 204442.0}, {"date": "2008-07-08", "close": 2.42, "volume": 988014.0}, {"date": "2008-07-09", "close": 2.5, "volume": 223293.0}, {"date": "2008-07-10", "close": 2.5, "volume": 211713.0}, {"date": "2008-07-11", "close": 2.44, "volume": 90034.0}, {"date": "2008-07-14", "close": 2.49, "volume": 179127.0}, {"date": "2008-07-15", "close": 2.5, "volume": 173417.0}, {"date": "2008-07-16", "close": 2.5, "volume": 426454.0}, {"date": "2008-07-17", "close": 2.6, "volume": 197253.0}, {"date": "2008-07-18", "close": 2.54, "volume": 335030.0}, {"date": "2008-07-21", "close": 2.55, "volume": 190599.0}, {"date": "2008-07-22", "close": 2.49, "volume": 28588.0}, {"date": "2008-07-23", "close": 2.56, "volume": 158490.0}, {"date": "2008-07-24", "close": 2.52, "volume": 105847.0}, {"date": "2008-07-25", "close": 2.55, "volume": 179520.0}, {"date": "2008-07-28", "close": 2.58, "volume": 73720.0}, {"date": "2008-07-29", "close": 2.48, "volume": 99653.0}, {"date": "2008-07-30", "close": 2.54, "volume": 665519.0}, {"date": "2008-07-31", "close": 2.63, "volume": 188138.0}, {"date": "2008-08-01", "close": 2.59, "volume": 171909.0}, {"date": "2008-08-04", "close": 2.5, "volume": 37277.0}, {"date": "2008-08-05", "close": 2.5, "volume": 173998.0}, {"date": "2008-08-06", "close": 2.64, "volume": 295439.0}, {"date": "2008-08-07", "close": 2.62, "volume": 177117.0}, {"date": "2008-08-08", "close": 2.6, "volume": 79768.0}, {"date": "2008-08-11", "close": 2.52, "volume": 327521.0}, {"date": "2008-08-12", "close": 2.55, "volume": 145072.0}, {"date": "2008-08-13", "close": 2.55, "volume": 134284.0}, {"date": "2008-08-14", "close": 2.64, "volume": 292061.0}, {"date": "2008-08-15", "close": 2.65, "volume": 158404.0}, {"date": "2008-08-18", "close": 2.65, "volume": 75448.0}, {"date": "2008-08-19", "close": 2.69, "volume": 45906.0}, {"date": "2008-08-20", "close": 2.69, "volume": 269545.0}, {"date": "2008-08-21", "close": 2.65, "volume": 71554.0}, {"date": "2008-08-22", "close": 2.55, "volume": 129048.0}, {"date": "2008-08-25", "close": 2.55, "volume": 143921.0}, {"date": "2008-08-26", "close": 2.45, "volume": 1048180.0}, {"date": "2008-08-27", "close": 2.41, "volume": 183429.0}, {"date": "2008-08-28", "close": 2.38, "volume": 104602.0}, {"date": "2008-08-29", "close": 2.38, "volume": 245384.0}, {"date": "2008-09-01", "close": 2.38, "volume": 304172.0}, {"date": "2008-09-02", "close": 2.44, "volume": 225019.0}, {"date": "2008-09-03", "close": 2.41, "volume": 207990.0}, {"date": "2008-09-04", "close": 2.41, "volume": 302858.0}, {"date": "2008-09-05", "close": 2.33, "volume": 334569.0}, {"date": "2008-09-08", "close": 2.35, "volume": 187657.0}, {"date": "2008-09-09", "close": 2.35, "volume": 521241.0}, {"date": "2008-09-10", "close": 2.35, "volume": 439210.0}, {"date": "2008-09-11", "close": 2.35, "volume": 576961.0}, {"date": "2008-09-12", "close": 2.41, "volume": 60344.0}, {"date": "2008-09-15", "close": 2.4, "volume": 94503.0}, {"date": "2008-09-16", "close": 2.35, "volume": 491094.0}, {"date": "2008-09-17", "close": 2.39, "volume": 513291.0}, {"date": "2008-09-18", "close": 2.37, "volume": 267581.0}, {"date": "2008-09-19", "close": 2.34, "volume": 450057.0}, {"date": "2008-09-22", "close": 2.29, "volume": 267105.0}, {"date": "2008-09-23", "close": 2.24, "volume": 199537.0}, {"date": "2008-09-24", "close": 2.22, "volume": 174729.0}, {"date": "2008-09-25", "close": 2.27, "volume": 125724.0}, {"date": "2008-09-26", "close": 2.34, "volume": 3851470.0}, {"date": "2008-09-29", "close": 2.33, "volume": 1288897.0}, {"date": "2008-09-30", "close": 2.38, "volume": 646049.0}, {"date": "2008-10-01", "close": 2.39, "volume": 153684.0}, {"date": "2008-10-02", "close": 2.33, "volume": 170037.0}, {"date": "2008-10-03", "close": 2.32, "volume": 148920.0}, {"date": "2008-10-06", "close": 2.24, "volume": 75192.0}, {"date": "2008-10-07", "close": 2.23, "volume": 150541.0}, {"date": "2008-10-08", "close": 1.995, "volume": 344886.0}, {"date": "2008-10-09", "close": 1.98, "volume": 402437.0}, {"date": "2008-10-10", "close": 1.87, "volume": 582198.0}, {"date": "2008-10-13", "close": 1.855, "volume": 317427.0}, {"date": "2008-10-14", "close": 2.15, "volume": 324405.0}, {"date": "2008-10-15", "close": 1.995, "volume": 490900.0}, {"date": "2008-10-16", "close": 1.9, "volume": 352536.0}, {"date": "2008-10-17", "close": 1.88, "volume": 305854.0}, {"date": "2008-10-20", "close": 1.9, "volume": 122049.0}, {"date": "2008-10-21", "close": 1.87, "volume": 224615.0}, {"date": "2008-10-22", "close": 1.77, "volume": 142990.0}, {"date": "2008-10-23", "close": 1.7, "volume": 236729.0}, {"date": "2008-10-24", "close": 1.6, "volume": 307803.0}, {"date": "2008-10-27", "close": 1.52, "volume": 231948.0}, {"date": "2008-10-28", "close": 1.39, "volume": 517486.0}, {"date": "2008-10-29", "close": 1.52, "volume": 197363.0}, {"date": "2008-10-30", "close": 1.535, "volume": 221162.0}, {"date": "2008-10-31", "close": 1.76, "volume": 139734.0}, {"date": "2008-11-03", "close": 1.76, "volume": 85275.0}, {"date": "2008-11-04", "close": 1.57, "volume": 58471.0}, {"date": "2008-11-05", "close": 1.65, "volume": 168081.0}, {"date": "2008-11-06", "close": 1.69, "volume": 97596.0}, {"date": "2008-11-07", "close": 1.68, "volume": 267356.0}, {"date": "2008-11-10", "close": 1.695, "volume": 172563.0}, {"date": "2008-11-11", "close": 1.635, "volume": 334326.0}, {"date": "2008-11-12", "close": 1.56, "volume": 269143.0}, {"date": "2008-11-13", "close": 1.62, "volume": 249337.0}, {"date": "2008-11-14", "close": 1.985, "volume": 271075.0}, {"date": "2008-11-17", "close": 2.26, "volume": 316834.0}, {"date": "2008-11-18", "close": 2.35, "volume": 300212.0}, {"date": "2008-11-19", "close": 2.27, "volume": 173584.0}, {"date": "2008-11-20", "close": 2.17, "volume": 153818.0}, {"date": "2008-11-21", "close": 2.14, "volume": 336473.0}, {"date": "2008-11-24", "close": 2.1, "volume": 118164.0}, {"date": "2008-11-25", "close": 1.91, "volume": 171862.0}, {"date": "2008-11-26", "close": 1.865, "volume": 268493.0}, {"date": "2008-11-27", "close": 2.0, "volume": 169674.0}, {"date": "2008-11-28", "close": 2.05, "volume": 229592.0}, {"date": "2008-12-01", "close": 2.07, "volume": 146012.0}, {"date": "2008-12-02", "close": 2.05, "volume": 88266.0}, {"date": "2008-12-03", "close": 2.0, "volume": 128754.0}, {"date": "2008-12-04", "close": 2.0, "volume": 357797.0}, {"date": "2008-12-05", "close": 2.09, "volume": 204095.0}, {"date": "2008-12-08", "close": 2.14, "volume": 254604.0}, {"date": "2008-12-09", "close": 1.975, "volume": 207734.0}, {"date": "2008-12-10", "close": 1.925, "volume": 120157.0}, {"date": "2008-12-11", "close": 1.92, "volume": 113840.0}, {"date": "2008-12-12", "close": 1.95, "volume": 148769.0}, {"date": "2008-12-15", "close": 1.93, "volume": 110153.0}, {"date": "2008-12-16", "close": 1.93, "volume": 102319.0}, {"date": "2008-12-17", "close": 1.895, "volume": 211615.0}, {"date": "2008-12-18", "close": 1.96, "volume": 124527.0}, {"date": "2008-12-19", "close": 1.91, "volume": 167120.0}, {"date": "2008-12-22", "close": 1.9, "volume": 48527.0}, {"date": "2008-12-23", "close": 1.92, "volume": 39335.0}, {"date": "2008-12-24", "close": 1.92, "volume": 66556.0}, {"date": "2008-12-29", "close": 1.93, "volume": 99164.0}, {"date": "2008-12-30", "close": 1.95, "volume": 61437.0}, {"date": "2008-12-31", "close": 1.95, "volume": 93441.0}, {"date": "2009-01-02", "close": 1.93, "volume": 108925.0}, {"date": "2009-01-05", "close": 1.93, "volume": 108423.0}, {"date": "2009-01-06", "close": 1.93, "volume": 38850.0}, {"date": "2009-01-07", "close": 1.92, "volume": 81119.0}, {"date": "2009-01-08", "close": 1.93, "volume": 338282.0}, {"date": "2009-01-09", "close": 1.93, "volume": 58927.0}, {"date": "2009-01-12", "close": 1.93, "volume": 105232.0}, {"date": "2009-01-13", "close": 1.905, "volume": 278930.0}, {"date": "2009-01-14", "close": 1.9, "volume": 117949.0}, {"date": "2009-01-15", "close": 1.88, "volume": 96213.0}, {"date": "2009-01-16", "close": 1.9, "volume": 42199.0}, {"date": "2009-01-19", "close": 1.93, "volume": 26429.0}, {"date": "2009-01-20", "close": 1.92, "volume": 6583.0}, {"date": "2009-01-21", "close": 1.855, "volume": 100937.0}, {"date": "2009-01-22", "close": 1.86, "volume": 18870.0}, {"date": "2009-01-23", "close": 1.835, "volume": 78823.0}, {"date": "2009-01-27", "close": 1.83, "volume": 39390.0}, {"date": "2009-01-28", "close": 1.855, "volume": 18205.0}, {"date": "2009-01-29", "close": 1.84, "volume": 46535.0}, {"date": "2009-01-30", "close": 1.83, "volume": 90909.0}, {"date": "2009-02-02", "close": 1.82, "volume": 36510.0}, {"date": "2009-02-03", "close": 1.83, "volume": 43053.0}, {"date": "2009-02-04", "close": 1.795, "volume": 53066.0}, {"date": "2009-02-05", "close": 1.84, "volume": 49252.0}, {"date": "2009-02-06", "close": 1.84, "volume": 38333.0}, {"date": "2009-02-09", "close": 1.83, "volume": 108656.0}, {"date": "2009-02-10", "close": 1.81, "volume": 22261.0}, {"date": "2009-02-11", "close": 1.795, "volume": 13601.0}, {"date": "2009-02-12", "close": 1.79, "volume": 10608.0}, {"date": "2009-02-13", "close": 1.82, "volume": 46011.0}, {"date": "2009-02-16", "close": 1.795, "volume": 53505.0}, {"date": "2009-02-17", "close": 1.8, "volume": 33773.0}, {"date": "2009-02-18", "close": 1.8, "volume": 98523.0}, {"date": "2009-02-19", "close": 1.85, "volume": 191963.0}, {"date": "2009-02-20", "close": 1.84, "volume": 76167.0}, {"date": "2009-02-23", "close": 1.685, "volume": 137267.0}, {"date": "2009-02-24", "close": 1.6, "volume": 230440.0}, {"date": "2009-02-25", "close": 1.62, "volume": 114985.0}, {"date": "2009-02-26", "close": 1.62, "volume": 149926.0}, {"date": "2009-02-27", "close": 1.63, "volume": 149299.0}, {"date": "2009-03-02", "close": 1.595, "volume": 459067.0}, {"date": "2009-03-03", "close": 1.58, "volume": 143050.0}, {"date": "2009-03-04", "close": 1.62, "volume": 133144.0}, {"date": "2009-03-05", "close": 1.63, "volume": 46982.0}, {"date": "2009-03-06", "close": 1.6, "volume": 130371.0}, {"date": "2009-03-09", "close": 1.57, "volume": 240437.0}, {"date": "2009-03-10", "close": 1.52, "volume": 121409.0}, {"date": "2009-03-11", "close": 1.5, "volume": 102138.0}, {"date": "2009-03-12", "close": 1.51, "volume": 125465.0}, {"date": "2009-03-13", "close": 1.51, "volume": 48676.0}, {"date": "2009-03-16", "close": 1.49, "volume": 92808.0}, {"date": "2009-03-17", "close": 1.49, "volume": 220174.0}, {"date": "2009-03-18", "close": 1.49, "volume": 95347.0}, {"date": "2009-03-19", "close": 1.5, "volume": 193884.0}, {"date": "2009-03-20", "close": 1.5, "volume": 361116.0}, {"date": "2009-03-23", "close": 1.51, "volume": 128341.0}, {"date": "2009-03-24", "close": 1.53, "volume": 152259.0}, {"date": "2009-03-25", "close": 1.61, "volume": 376258.0}, {"date": "2009-03-26", "close": 1.68, "volume": 227173.0}, {"date": "2009-03-27", "close": 1.68, "volume": 129059.0}, {"date": "2009-03-30", "close": 1.73, "volume": 225648.0}, {"date": "2009-03-31", "close": 1.74, "volume": 160228.0}, {"date": "2009-04-01", "close": 1.72, "volume": 131568.0}, {"date": "2009-04-02", "close": 1.885, "volume": 513309.0}, {"date": "2009-04-03", "close": 1.97, "volume": 261771.0}, {"date": "2009-04-06", "close": 2.08, "volume": 285115.0}, {"date": "2009-04-07", "close": 2.18, "volume": 473653.0}, {"date": "2009-04-08", "close": 2.27, "volume": 405661.0}, {"date": "2009-04-09", "close": 2.2, "volume": 126302.0}, {"date": "2009-04-14", "close": 2.29, "volume": 274322.0}, {"date": "2009-04-15", "close": 2.34, "volume": 183426.0}, {"date": "2009-04-16", "close": 2.36, "volume": 222447.0}, {"date": "2009-04-17", "close": 2.48, "volume": 307971.0}, {"date": "2009-04-20", "close": 2.7, "volume": 535915.0}, {"date": "2009-04-21", "close": 2.47, "volume": 299176.0}, {"date": "2009-04-22", "close": 2.56, "volume": 123663.0}, {"date": "2009-04-23", "close": 2.47, "volume": 226399.0}, {"date": "2009-04-24", "close": 2.45, "volume": 358136.0}, {"date": "2009-04-27", "close": 2.4, "volume": 139624.0}, {"date": "2009-04-28", "close": 2.4, "volume": 96557.0}, {"date": "2009-04-29", "close": 2.6, "volume": 343877.0}, {"date": "2009-04-30", "close": 2.6, "volume": 398251.0}, {"date": "2009-05-01", "close": 2.58, "volume": 287182.0}, {"date": "2009-05-04", "close": 2.65, "volume": 463571.0}, {"date": "2009-05-05", "close": 2.62, "volume": 269264.0}, {"date": "2009-05-06", "close": 2.64, "volume": 435034.0}, {"date": "2009-05-07", "close": 2.71, "volume": 257555.0}, {"date": "2009-05-08", "close": 2.65, "volume": 2045075.0}, {"date": "2009-05-11", "close": 2.76, "volume": 373414.0}, {"date": "2009-05-12", "close": 2.7, "volume": 1007662.0}, {"date": "2009-05-13", "close": 2.74, "volume": 191090.0}, {"date": "2009-05-14", "close": 2.72, "volume": 851387.0}, {"date": "2009-05-15", "close": 2.71, "volume": 97388.0}, {"date": "2009-05-18", "close": 2.71, "volume": 89676.0}, {"date": "2009-05-19", "close": 2.7, "volume": 94303.0}, {"date": "2009-05-20", "close": 2.68, "volume": 91708.0}, {"date": "2009-05-21", "close": 2.72, "volume": 174435.0}, {"date": "2009-05-22", "close": 2.69, "volume": 81624.0}, {"date": "2009-05-25", "close": 2.61, "volume": 53160.0}, {"date": "2009-05-26", "close": 2.54, "volume": 22463.0}, {"date": "2009-05-27", "close": 2.59, "volume": 138731.0}, {"date": "2009-05-28", "close": 2.55, "volume": 164429.0}, {"date": "2009-05-29", "close": 2.55, "volume": 238355.0}, {"date": "2009-06-01", "close": 2.64, "volume": 184257.0}, {"date": "2009-06-02", "close": 2.53, "volume": 224674.0}, {"date": "2009-06-03", "close": 2.58, "volume": 300570.0}, {"date": "2009-06-04", "close": 2.58, "volume": 120485.0}, {"date": "2009-06-05", "close": 2.54, "volume": 183824.0}, {"date": "2009-06-09", "close": 2.56, "volume": 70770.0}, {"date": "2009-06-10", "close": 2.64, "volume": 45161.0}, {"date": "2009-06-11", "close": 2.54, "volume": 148480.0}, {"date": "2009-06-12", "close": 2.48, "volume": 235793.0}, {"date": "2009-06-15", "close": 2.42, "volume": 45247.0}, {"date": "2009-06-16", "close": 2.39, "volume": 134808.0}, {"date": "2009-06-17", "close": 2.44, "volume": 56160.0}, {"date": "2009-06-18", "close": 2.35, "volume": 63369.0}, {"date": "2009-06-19", "close": 2.35, "volume": 397454.0}, {"date": "2009-06-22", "close": 2.51, "volume": 589050.0}, {"date": "2009-06-23", "close": 2.56, "volume": 378684.0}, {"date": "2009-06-24", "close": 2.5, "volume": 127070.0}, {"date": "2009-06-25", "close": 2.59, "volume": 111232.0}, {"date": "2009-06-26", "close": 2.69, "volume": 87042.0}, {"date": "2009-06-29", "close": 2.72, "volume": 122333.0}, {"date": "2009-06-30", "close": 2.79, "volume": 253677.0}, {"date": "2009-07-01", "close": 2.7, "volume": 57824.0}, {"date": "2009-07-02", "close": 2.92, "volume": 266121.0}, {"date": "2009-07-03", "close": 2.82, "volume": 81330.0}, {"date": "2009-07-06", "close": 2.84, "volume": 86968.0}, {"date": "2009-07-07", "close": 2.81, "volume": 227944.0}, {"date": "2009-07-08", "close": 2.65, "volume": 55778.0}, {"date": "2009-07-09", "close": 2.67, "volume": 39758.0}, {"date": "2009-07-10", "close": 2.52, "volume": 128540.0}, {"date": "2009-07-13", "close": 2.59, "volume": 112382.0}, {"date": "2009-07-14", "close": 2.7, "volume": 16184.0}, {"date": "2009-07-15", "close": 2.53, "volume": 112971.0}, {"date": "2009-07-16", "close": 2.56, "volume": 258693.0}, {"date": "2009-07-17", "close": 2.52, "volume": 98939.0}, {"date": "2009-07-20", "close": 2.53, "volume": 73678.0}, {"date": "2009-07-21", "close": 2.55, "volume": 17595.0}, {"date": "2009-07-22", "close": 2.5, "volume": 258350.0}, {"date": "2009-07-23", "close": 2.68, "volume": 85798.0}, {"date": "2009-07-24", "close": 2.65, "volume": 48701.0}, {"date": "2009-07-27", "close": 2.66, "volume": 46095.0}, {"date": "2009-07-28", "close": 2.63, "volume": 33685.0}, {"date": "2009-07-29", "close": 2.71, "volume": 115458.0}, {"date": "2009-07-30", "close": 2.74, "volume": 80115.0}, {"date": "2009-07-31", "close": 2.82, "volume": 101706.0}, {"date": "2009-08-03", "close": 2.86, "volume": 78617.0}, {"date": "2009-08-04", "close": 2.8, "volume": 96346.0}, {"date": "2009-08-05", "close": 2.72, "volume": 59011.0}, {"date": "2009-08-06", "close": 2.7, "volume": 41783.0}, {"date": "2009-08-07", "close": 2.67, "volume": 174983.0}, {"date": "2009-08-10", "close": 2.66, "volume": 89200.0}, {"date": "2009-08-11", "close": 2.66, "volume": 86544.0}, {"date": "2009-08-12", "close": 2.74, "volume": 963391.0}, {"date": "2009-08-13", "close": 2.67, "volume": 176207.0}, {"date": "2009-08-14", "close": 2.72, "volume": 131396.0}, {"date": "2009-08-17", "close": 2.69, "volume": 26389.0}, {"date": "2009-08-18", "close": 2.67, "volume": 86369.0}, {"date": "2009-08-19", "close": 2.76, "volume": 29594.0}, {"date": "2009-08-20", "close": 2.69, "volume": 128271.0}, {"date": "2009-08-21", "close": 2.7, "volume": 114668.0}, {"date": "2009-08-24", "close": 2.73, "volume": 198498.0}, {"date": "2009-08-25", "close": 2.73, "volume": 180930.0}, {"date": "2009-08-26", "close": 2.95, "volume": 804333.0}, {"date": "2009-08-27", "close": 2.94, "volume": 149759.0}, {"date": "2009-08-28", "close": 2.88, "volume": 94863.0}, {"date": "2009-08-31", "close": 2.94, "volume": 89142.0}, {"date": "2009-09-01", "close": 2.81, "volume": 940882.0}, {"date": "2009-09-02", "close": 2.84, "volume": 108450.0}, {"date": "2009-09-03", "close": 2.82, "volume": 89776.0}, {"date": "2009-09-04", "close": 2.99, "volume": 126157.0}, {"date": "2009-09-07", "close": 2.88, "volume": 87099.0}, {"date": "2009-09-08", "close": 2.99, "volume": 350118.0}, {"date": "2009-09-09", "close": 2.9, "volume": 105415.0}, {"date": "2009-09-10", "close": 2.95, "volume": 167684.0}, {"date": "2009-09-11", "close": 2.91, "volume": 604902.0}, {"date": "2009-09-14", "close": 2.97, "volume": 121848.0}, {"date": "2009-09-15", "close": 2.93, "volume": 137049.0}, {"date": "2009-09-16", "close": 2.96, "volume": 163235.0}, {"date": "2009-09-17", "close": 3.0, "volume": 2223254.0}, {"date": "2009-09-18", "close": 2.92, "volume": 213213.0}, {"date": "2009-09-21", "close": 2.95, "volume": 253807.0}, {"date": "2009-09-22", "close": 2.92, "volume": 330994.0}, {"date": "2009-09-23", "close": 2.85, "volume": 2230761.0}, {"date": "2009-09-24", "close": 2.63, "volume": 1432906.0}, {"date": "2009-09-25", "close": 2.57, "volume": 468445.0}, {"date": "2009-09-28", "close": 2.5, "volume": 185366.0}, {"date": "2009-09-29", "close": 2.66, "volume": 315520.0}, {"date": "2009-09-30", "close": 2.6, "volume": 399441.0}, {"date": "2009-10-01", "close": 2.56, "volume": 333727.0}, {"date": "2009-10-02", "close": 2.55, "volume": 688975.0}, {"date": "2009-10-05", "close": 2.55, "volume": 56797.0}, {"date": "2009-10-06", "close": 2.63, "volume": 1057022.0}, {"date": "2009-10-07", "close": 2.61, "volume": 1224532.0}, {"date": "2009-10-08", "close": 2.65, "volume": 112266.0}, {"date": "2009-10-09", "close": 2.7, "volume": 313193.0}, {"date": "2009-10-12", "close": 2.74, "volume": 44770.0}, {"date": "2009-10-13", "close": 2.7, "volume": 90185.0}, {"date": "2009-10-14", "close": 2.72, "volume": 223198.0}, {"date": "2009-10-15", "close": 2.75, "volume": 201768.0}, {"date": "2009-10-16", "close": 2.66, "volume": 719201.0}, {"date": "2009-10-19", "close": 2.55, "volume": 2523018.0}, {"date": "2009-10-20", "close": 2.56, "volume": 112060.0}, {"date": "2009-10-21", "close": 2.53, "volume": 341326.0}, {"date": "2009-10-22", "close": 2.5, "volume": 179046.0}, {"date": "2009-10-23", "close": 2.48, "volume": 168960.0}, {"date": "2009-10-26", "close": 2.45, "volume": 192065.0}, {"date": "2009-10-27", "close": 2.4, "volume": 269221.0}, {"date": "2009-10-28", "close": 2.4, "volume": 46433.0}, {"date": "2009-10-29", "close": 2.44, "volume": 172264.0}, {"date": "2009-10-30", "close": 2.43, "volume": 116901.0}, {"date": "2009-11-02", "close": 2.41, "volume": 162720.0}, {"date": "2009-11-03", "close": 2.43, "volume": 11642.0}, {"date": "2009-11-04", "close": 2.45, "volume": 44324.0}, {"date": "2009-11-05", "close": 2.51, "volume": 266893.0}, {"date": "2009-11-06", "close": 2.51, "volume": 42846.0}, {"date": "2009-11-09", "close": 2.55, "volume": 64741.0}, {"date": "2009-11-10", "close": 2.6, "volume": 661064.0}, {"date": "2009-11-11", "close": 2.58, "volume": 183040.0}, {"date": "2009-11-12", "close": 2.58, "volume": 236370.0}, {"date": "2009-11-13", "close": 2.56, "volume": 424209.0}, {"date": "2009-11-16", "close": 2.56, "volume": 204457.0}, {"date": "2009-11-17", "close": 2.54, "volume": 405672.0}, {"date": "2009-11-18", "close": 2.48, "volume": 46710.0}, {"date": "2009-11-19", "close": 2.39, "volume": 108235.0}, {"date": "2009-11-20", "close": 2.36, "volume": 38522.0}, {"date": "2009-11-23", "close": 2.4, "volume": 71331.0}, {"date": "2009-11-24", "close": 2.46, "volume": 161349.0}, {"date": "2009-11-25", "close": 2.46, "volume": 114899.0}, {"date": "2009-11-26", "close": 2.41, "volume": 181180.0}, {"date": "2009-11-27", "close": 2.42, "volume": 85319.0}, {"date": "2009-11-30", "close": 2.32, "volume": 52772.0}, {"date": "2009-12-01", "close": 2.35, "volume": 37120.0}, {"date": "2009-12-02", "close": 2.41, "volume": 78230.0}, {"date": "2009-12-03", "close": 2.43, "volume": 93544.0}, {"date": "2009-12-04", "close": 2.33, "volume": 174016.0}, {"date": "2009-12-07", "close": 2.31, "volume": 67276.0}, {"date": "2009-12-08", "close": 2.3, "volume": 58646.0}, {"date": "2009-12-09", "close": 2.27, "volume": 199406.0}, {"date": "2009-12-10", "close": 2.26, "volume": 34760.0}, {"date": "2009-12-11", "close": 2.23, "volume": 50281.0}, {"date": "2009-12-14", "close": 2.27, "volume": 63832.0}, {"date": "2009-12-15", "close": 2.22, "volume": 33509.0}, {"date": "2009-12-16", "close": 2.2, "volume": 152433.0}, {"date": "2009-12-17", "close": 2.2, "volume": 176363.0}, {"date": "2009-12-18", "close": 2.19, "volume": 52649.0}, {"date": "2009-12-21", "close": 2.23, "volume": 38794.0}, {"date": "2009-12-22", "close": 2.28, "volume": 90616.0}, {"date": "2009-12-23", "close": 2.21, "volume": 153591.0}, {"date": "2009-12-24", "close": 2.24, "volume": 10114.0}, {"date": "2009-12-29", "close": 2.22, "volume": 61352.0}, {"date": "2009-12-30", "close": 2.35, "volume": 70668.0}, {"date": "2009-12-31", "close": 2.32, "volume": 23344.0}, {"date": "2010-01-04", "close": 2.3, "volume": 79023.0}, {"date": "2010-01-05", "close": 2.27, "volume": 86459.0}, {"date": "2010-01-06", "close": 2.23, "volume": 109579.0}, {"date": "2010-01-07", "close": 2.26, "volume": 186450.0}, {"date": "2010-01-08", "close": 2.29, "volume": 129079.0}, {"date": "2010-01-11", "close": 2.31, "volume": 121702.0}, {"date": "2010-01-12", "close": 2.3, "volume": 53184.0}, {"date": "2010-01-13", "close": 2.3, "volume": 250228.0}, {"date": "2010-01-14", "close": 2.32, "volume": 360440.0}, {"date": "2010-01-15", "close": 2.3, "volume": 783702.0}, {"date": "2010-01-18", "close": 2.28, "volume": 330258.0}, {"date": "2010-01-19", "close": 2.37, "volume": 243691.0}, {"date": "2010-01-20", "close": 2.38, "volume": 308044.0}, {"date": "2010-01-21", "close": 2.38, "volume": 33373.0}, {"date": "2010-01-22", "close": 2.37, "volume": 60332.0}, {"date": "2010-01-25", "close": 2.37, "volume": 60622.0}, {"date": "2010-01-27", "close": 2.43, "volume": 358385.0}, {"date": "2010-01-28", "close": 2.4, "volume": 63050.0}, {"date": "2010-01-29", "close": 2.41, "volume": 192003.0}, {"date": "2010-02-01", "close": 2.41, "volume": 231605.0}, {"date": "2010-02-02", "close": 2.4, "volume": 315772.0}, {"date": "2010-02-03", "close": 2.45, "volume": 154372.0}, {"date": "2010-02-04", "close": 2.48, "volume": 1036066.0}, {"date": "2010-02-05", "close": 2.44, "volume": 64920.0}, {"date": "2010-02-08", "close": 2.45, "volume": 56799.0}, {"date": "2010-02-09", "close": 2.4, "volume": 1131489.0}, {"date": "2010-02-10", "close": 2.4, "volume": 469970.0}, {"date": "2010-02-11", "close": 2.48, "volume": 2141577.0}, {"date": "2010-02-12", "close": 2.48, "volume": 166291.0}, {"date": "2010-02-15", "close": 2.44, "volume": 225434.0}, {"date": "2010-02-16", "close": 2.44, "volume": 105530.0}, {"date": "2010-02-17", "close": 2.46, "volume": 100514.0}, {"date": "2010-02-18", "close": 2.5, "volume": 183044.0}, {"date": "2010-02-19", "close": 2.43, "volume": 247305.0}, {"date": "2010-02-22", "close": 2.48, "volume": 54872.0}, {"date": "2010-02-23", "close": 2.46, "volume": 58577.0}, {"date": "2010-02-24", "close": 2.44, "volume": 80443.0}, {"date": "2010-02-25", "close": 2.43, "volume": 39732.0}, {"date": "2010-02-26", "close": 2.44, "volume": 67410.0}, {"date": "2010-03-01", "close": 2.43, "volume": 35208.0}, {"date": "2010-03-02", "close": 2.45, "volume": 48923.0}, {"date": "2010-03-03", "close": 2.41, "volume": 62284.0}, {"date": "2010-03-04", "close": 2.4, "volume": 73999.0}, {"date": "2010-03-05", "close": 2.33, "volume": 359628.0}, {"date": "2010-03-08", "close": 2.37, "volume": 11284.0}, {"date": "2010-03-09", "close": 2.34, "volume": 105223.0}, {"date": "2010-03-10", "close": 2.34, "volume": 314301.0}, {"date": "2010-03-11", "close": 2.45, "volume": 70175.0}, {"date": "2010-03-12", "close": 2.51, "volume": 137347.0}, {"date": "2010-03-15", "close": 2.5, "volume": 62069.0}, {"date": "2010-03-16", "close": 2.55, "volume": 123277.0}, {"date": "2010-03-17", "close": 2.55, "volume": 107053.0}, {"date": "2010-03-18", "close": 2.53, "volume": 121657.0}, {"date": "2010-03-19", "close": 2.48, "volume": 147084.0}, {"date": "2010-03-22", "close": 2.46, "volume": 28543.0}, {"date": "2010-03-23", "close": 2.5, "volume": 36791.0}, {"date": "2010-03-24", "close": 2.52, "volume": 97171.0}, {"date": "2010-03-25", "close": 2.59, "volume": 395413.0}, {"date": "2010-03-26", "close": 2.55, "volume": 53810.0}, {"date": "2010-03-29", "close": 2.47, "volume": 72176.0}, {"date": "2010-03-30", "close": 2.46, "volume": 74028.0}, {"date": "2010-03-31", "close": 2.55, "volume": 56967.0}, {"date": "2010-04-01", "close": 2.46, "volume": 109093.0}, {"date": "2010-04-06", "close": 2.47, "volume": 153406.0}, {"date": "2010-04-07", "close": 2.46, "volume": 395816.0}, {"date": "2010-04-08", "close": 2.4, "volume": 146694.0}, {"date": "2010-04-09", "close": 2.43, "volume": 70585.0}, {"date": "2010-04-12", "close": 2.41, "volume": 93818.0}, {"date": "2010-04-13", "close": 2.46, "volume": 26317.0}, {"date": "2010-04-14", "close": 2.44, "volume": 120071.0}, {"date": "2010-04-15", "close": 2.41, "volume": 67451.0}, {"date": "2010-04-16", "close": 2.47, "volume": 121721.0}, {"date": "2010-04-19", "close": 2.45, "volume": 77468.0}, {"date": "2010-04-20", "close": 2.41, "volume": 139982.0}, {"date": "2010-04-21", "close": 2.41, "volume": 77911.0}, {"date": "2010-04-22", "close": 2.4, "volume": 128583.0}, {"date": "2010-04-23", "close": 2.41, "volume": 33817.0}, {"date": "2010-04-27", "close": 2.42, "volume": 62443.0}, {"date": "2010-04-28", "close": 2.36, "volume": 77821.0}, {"date": "2010-04-29", "close": 2.4, "volume": 79559.0}, {"date": "2010-04-30", "close": 2.37, "volume": 105818.0}, {"date": "2010-05-03", "close": 2.32, "volume": 58782.0}, {"date": "2010-05-04", "close": 2.3, "volume": 249357.0}, {"date": "2010-05-05", "close": 2.2, "volume": 345617.0}, {"date": "2010-05-06", "close": 2.17, "volume": 121612.0}, {"date": "2010-05-07", "close": 2.1, "volume": 406883.0}, {"date": "2010-05-10", "close": 2.19, "volume": 143389.0}, {"date": "2010-05-11", "close": 2.2, "volume": 448828.0}, {"date": "2010-05-12", "close": 2.19, "volume": 91303.0}, {"date": "2010-05-13", "close": 2.2, "volume": 16970.0}, {"date": "2010-05-14", "close": 2.21, "volume": 52258.0}, {"date": "2010-05-17", "close": 2.23, "volume": 78085.0}, {"date": "2010-05-18", "close": 2.21, "volume": 107109.0}, {"date": "2010-05-19", "close": 2.16, "volume": 207202.0}, {"date": "2010-05-20", "close": 2.12, "volume": 434804.0}, {"date": "2010-05-21", "close": 2.14, "volume": 156501.0}, {"date": "2010-05-24", "close": 2.2, "volume": 52647.0}, {"date": "2010-05-25", "close": 2.15, "volume": 44477.0}, {"date": "2010-05-26", "close": 2.11, "volume": 202642.0}, {"date": "2010-05-27", "close": 2.07, "volume": 283806.0}, {"date": "2010-05-28", "close": 2.13, "volume": 334090.0}, {"date": "2010-05-31", "close": 2.13, "volume": 85362.0}, {"date": "2010-06-01", "close": 2.2, "volume": 18128.0}, {"date": "2010-06-02", "close": 2.27, "volume": 157395.0}, {"date": "2010-06-03", "close": 2.3, "volume": 717583.0}, {"date": "2010-06-04", "close": 2.16, "volume": 83970.0}, {"date": "2010-06-07", "close": 2.35, "volume": 73576.0}, {"date": "2010-06-08", "close": 2.27, "volume": 34662.0}, {"date": "2010-06-09", "close": 2.31, "volume": 135828.0}, {"date": "2010-06-10", "close": 2.25, "volume": 111727.0}, {"date": "2010-06-11", "close": 2.21, "volume": 239975.0}, {"date": "2010-06-15", "close": 2.19, "volume": 70177.0}, {"date": "2010-06-16", "close": 2.3, "volume": 36299.0}, {"date": "2010-06-17", "close": 2.34, "volume": 40569.0}, {"date": "2010-06-18", "close": 2.29, "volume": 287942.0}, {"date": "2010-06-21", "close": 2.43, "volume": 76915.0}, {"date": "2010-06-22", "close": 2.45, "volume": 84327.0}, {"date": "2010-06-23", "close": 2.42, "volume": 151507.0}, {"date": "2010-06-24", "close": 2.32, "volume": 593719.0}, {"date": "2010-06-25", "close": 2.2, "volume": 99938.0}, {"date": "2010-06-28", "close": 2.17, "volume": 90730.0}, {"date": "2010-06-29", "close": 2.2, "volume": 34390.0}, {"date": "2010-06-30", "close": 2.19, "volume": 69740.0}, {"date": "2010-07-01", "close": 2.2, "volume": 69610.0}, {"date": "2010-07-02", "close": 2.21, "volume": 68343.0}, {"date": "2010-07-05", "close": 2.27, "volume": 104918.0}, {"date": "2010-07-06", "close": 2.24, "volume": 52628.0}, {"date": "2010-07-07", "close": 2.19, "volume": 131867.0}, {"date": "2010-07-08", "close": 2.24, "volume": 103980.0}, {"date": "2010-07-09", "close": 2.25, "volume": 55470.0}, {"date": "2010-07-12", "close": 2.27, "volume": 42635.0}, {"date": "2010-07-13", "close": 2.3, "volume": 16318.0}, {"date": "2010-07-14", "close": 2.25, "volume": 20588.0}, {"date": "2010-07-15", "close": 2.34, "volume": 27596.0}, {"date": "2010-07-16", "close": 2.35, "volume": 30889.0}, {"date": "2010-07-19", "close": 2.32, "volume": 9519.0}, {"date": "2010-07-20", "close": 2.51, "volume": 153793.0}, {"date": "2010-07-21", "close": 2.5, "volume": 66505.0}, {"date": "2010-07-22", "close": 2.46, "volume": 35049.0}, {"date": "2010-07-23", "close": 2.36, "volume": 88298.0}, {"date": "2010-07-26", "close": 2.36, "volume": 53462.0}, {"date": "2010-07-27", "close": 2.3, "volume": 59328.0}, {"date": "2010-07-28", "close": 2.29, "volume": 81413.0}, {"date": "2010-07-29", "close": 2.3, "volume": 63997.0}, {"date": "2010-07-30", "close": 2.3, "volume": 76494.0}, {"date": "2010-08-02", "close": 2.27, "volume": 143773.0}, {"date": "2010-08-03", "close": 2.27, "volume": 29454.0}, {"date": "2010-08-04", "close": 2.25, "volume": 17961.0}, {"date": "2010-08-05", "close": 2.26, "volume": 10083.0}, {"date": "2010-08-06", "close": 2.28, "volume": 80042.0}, {"date": "2010-08-09", "close": 2.28, "volume": 44185.0}, {"date": "2010-08-10", "close": 2.3, "volume": 46921.0}, {"date": "2010-08-11", "close": 2.28, "volume": 43439.0}, {"date": "2010-08-12", "close": 2.31, "volume": 82875.0}, {"date": "2010-08-13", "close": 2.3, "volume": 103475.0}, {"date": "2010-08-16", "close": 2.25, "volume": 23214.0}, {"date": "2010-08-17", "close": 2.3, "volume": 28393.0}, {"date": "2010-08-18", "close": 2.25, "volume": 166770.0}, {"date": "2010-08-19", "close": 2.24, "volume": 52574.0}, {"date": "2010-08-20", "close": 2.3, "volume": 265681.0}, {"date": "2010-08-23", "close": 2.32, "volume": 96198.0}, {"date": "2010-08-24", "close": 2.24, "volume": 142134.0}, {"date": "2010-08-25", "close": 2.24, "volume": 163331.0}, {"date": "2010-08-26", "close": 2.25, "volume": 173564.0}, {"date": "2010-08-27", "close": 2.28, "volume": 19609.0}, {"date": "2010-08-30", "close": 2.25, "volume": 63929.0}, {"date": "2010-08-31", "close": 2.25, "volume": 79339.0}, {"date": "2010-09-01", "close": 2.26, "volume": 212260.0}, {"date": "2010-09-02", "close": 2.23, "volume": 125412.0}, {"date": "2010-09-03", "close": 2.22, "volume": 208306.0}, {"date": "2010-09-06", "close": 2.21, "volume": 88123.0}, {"date": "2010-09-07", "close": 2.2, "volume": 128353.0}, {"date": "2010-09-08", "close": 2.18, "volume": 74933.0}, {"date": "2010-09-09", "close": 2.19, "volume": 1161234.0}, {"date": "2010-09-10", "close": 2.26, "volume": 163167.0}, {"date": "2010-09-13", "close": 2.26, "volume": 117264.0}, {"date": "2010-09-14", "close": 2.28, "volume": 47733.0}, {"date": "2010-09-15", "close": 2.4, "volume": 688515.0}, {"date": "2010-09-16", "close": 2.36, "volume": 81109.0}, {"date": "2010-09-17", "close": 2.4, "volume": 157263.0}, {"date": "2010-09-20", "close": 2.34, "volume": 72626.0}, {"date": "2010-09-21", "close": 2.35, "volume": 41625.0}, {"date": "2010-09-22", "close": 2.48, "volume": 124672.0}, {"date": "2010-09-23", "close": 2.46, "volume": 123688.0}, {"date": "2010-09-24", "close": 2.39, "volume": 213465.0}, {"date": "2010-09-27", "close": 2.38, "volume": 78606.0}, {"date": "2010-09-28", "close": 2.39, "volume": 38393.0}, {"date": "2010-09-29", "close": 2.44, "volume": 130623.0}, {"date": "2010-09-30", "close": 2.45, "volume": 83421.0}, {"date": "2010-10-01", "close": 2.44, "volume": 39591.0}, {"date": "2010-10-04", "close": 2.36, "volume": 50652.0}, {"date": "2010-10-05", "close": 2.37, "volume": 32394.0}, {"date": "2010-10-06", "close": 2.35, "volume": 298072.0}, {"date": "2010-10-07", "close": 2.35, "volume": 226192.0}, {"date": "2010-10-08", "close": 2.49, "volume": 255665.0}, {"date": "2010-10-11", "close": 2.41, "volume": 199868.0}, {"date": "2010-10-12", "close": 2.39, "volume": 40099.0}, {"date": "2010-10-13", "close": 2.39, "volume": 145609.0}, {"date": "2010-10-14", "close": 2.38, "volume": 148699.0}, {"date": "2010-10-15", "close": 2.38, "volume": 175611.0}, {"date": "2010-10-18", "close": 2.34, "volume": 93120.0}, {"date": "2010-10-19", "close": 2.38, "volume": 57887.0}, {"date": "2010-10-20", "close": 2.35, "volume": 148101.0}, {"date": "2010-10-21", "close": 2.36, "volume": 141997.0}, {"date": "2010-10-22", "close": 2.36, "volume": 29254.0}, {"date": "2010-10-25", "close": 2.35, "volume": 132678.0}, {"date": "2010-10-26", "close": 2.36, "volume": 96877.0}, {"date": "2010-10-27", "close": 2.35, "volume": 66668.0}, {"date": "2010-10-28", "close": 2.46, "volume": 197855.0}, {"date": "2010-10-29", "close": 2.45, "volume": 48138.0}, {"date": "2010-11-01", "close": 2.44, "volume": 84798.0}, {"date": "2010-11-02", "close": 2.46, "volume": 80116.0}, {"date": "2010-11-03", "close": 2.49, "volume": 76784.0}, {"date": "2010-11-04", "close": 2.95, "volume": 173602.0}, {"date": "2010-11-09", "close": 3.4, "volume": 1230864.0}, {"date": "2010-11-10", "close": 3.2, "volume": 298871.0}, {"date": "2010-11-11", "close": 3.14, "volume": 249302.0}, {"date": "2010-11-12", "close": 3.2, "volume": 189695.0}, {"date": "2010-11-15", "close": 3.12, "volume": 165357.0}, {"date": "2010-11-16", "close": 3.19, "volume": 300799.0}, {"date": "2010-11-17", "close": 3.06, "volume": 295439.0}, {"date": "2010-11-18", "close": 3.09, "volume": 58078.0}, {"date": "2010-11-19", "close": 3.1, "volume": 151236.0}, {"date": "2010-11-22", "close": 3.1, "volume": 75387.0}, {"date": "2010-11-23", "close": 3.05, "volume": 55651.0}, {"date": "2010-11-24", "close": 3.14, "volume": 156807.0}, {"date": "2010-11-25", "close": 3.1, "volume": 75423.0}, {"date": "2010-11-26", "close": 3.1, "volume": 138957.0}, {"date": "2010-11-29", "close": 3.05, "volume": 126671.0}, {"date": "2010-11-30", "close": 3.12, "volume": 157537.0}, {"date": "2010-12-01", "close": 3.1, "volume": 55825.0}, {"date": "2010-12-02", "close": 3.12, "volume": 107541.0}, {"date": "2010-12-03", "close": 3.11, "volume": 96481.0}, {"date": "2010-12-06", "close": 3.2, "volume": 100882.0}, {"date": "2010-12-07", "close": 3.16, "volume": 86218.0}, {"date": "2010-12-08", "close": 3.13, "volume": 45366.0}, {"date": "2010-12-09", "close": 3.09, "volume": 47105.0}, {"date": "2010-12-10", "close": 3.01, "volume": 89807.0}, {"date": "2010-12-13", "close": 3.08, "volume": 53735.0}, {"date": "2010-12-14", "close": 3.1, "volume": 46204.0}, {"date": "2010-12-15", "close": 3.15, "volume": 122351.0}, {"date": "2010-12-16", "close": 3.27, "volume": 171917.0}, {"date": "2010-12-17", "close": 3.3, "volume": 142055.0}, {"date": "2010-12-20", "close": 3.18, "volume": 117572.0}, {"date": "2010-12-21", "close": 3.2, "volume": 353725.0}, {"date": "2010-12-22", "close": 3.46, "volume": 373190.0}, {"date": "2010-12-23", "close": 3.47, "volume": 573220.0}, {"date": "2010-12-24", "close": 3.5, "volume": 104906.0}, {"date": "2010-12-29", "close": 3.48, "volume": 173250.0}, {"date": "2010-12-30", "close": 3.53, "volume": 209294.0}, {"date": "2010-12-31", "close": 3.49, "volume": 177099.0}, {"date": "2011-01-04", "close": 3.45, "volume": 195804.0}, {"date": "2011-01-05", "close": 3.45, "volume": 188768.0}, {"date": "2011-01-06", "close": 3.4, "volume": 62904.0}, {"date": "2011-01-07", "close": 3.3, "volume": 81271.0}, {"date": "2011-01-10", "close": 3.29, "volume": 69968.0}, {"date": "2011-01-11", "close": 3.29, "volume": 202041.0}, {"date": "2011-01-12", "close": 3.18, "volume": 318577.0}, {"date": "2011-01-13", "close": 3.15, "volume": 182282.0}, {"date": "2011-01-14", "close": 3.19, "volume": 206849.0}, {"date": "2011-01-17", "close": 3.17, "volume": 1357428.0}, {"date": "2011-01-18", "close": 3.23, "volume": 473385.0}, {"date": "2011-01-19", "close": 3.22, "volume": 76993.0}, {"date": "2011-01-20", "close": 3.18, "volume": 150653.0}, {"date": "2011-01-21", "close": 3.18, "volume": 95339.0}, {"date": "2011-01-24", "close": 3.23, "volume": 387272.0}, {"date": "2011-01-25", "close": 3.2, "volume": 119697.0}, {"date": "2011-01-27", "close": 3.15, "volume": 91426.0}, {"date": "2011-01-28", "close": 3.1, "volume": 248160.0}, {"date": "2011-01-31", "close": 3.09, "volume": 71948.0}, {"date": "2011-02-01", "close": 3.06, "volume": 66061.0}, {"date": "2011-02-02", "close": 3.0, "volume": 306704.0}, {"date": "2011-02-03", "close": 2.93, "volume": 181511.0}, {"date": "2011-02-04", "close": 3.0, "volume": 132379.0}, {"date": "2011-02-07", "close": 2.88, "volume": 620535.0}, {"date": "2011-02-08", "close": 2.92, "volume": 220538.0}, {"date": "2011-02-09", "close": 2.95, "volume": 336911.0}, {"date": "2011-02-10", "close": 2.96, "volume": 473113.0}, {"date": "2011-02-11", "close": 2.93, "volume": 85715.0}, {"date": "2011-02-14", "close": 2.94, "volume": 24682.0}, {"date": "2011-02-15", "close": 2.99, "volume": 58306.0}, {"date": "2011-02-16", "close": 3.05, "volume": 158777.0}, {"date": "2011-02-17", "close": 3.02, "volume": 55418.0}, {"date": "2011-02-18", "close": 3.03, "volume": 75618.0}, {"date": "2011-02-21", "close": 3.0, "volume": 86620.0}, {"date": "2011-02-22", "close": 2.97, "volume": 32624.0}, {"date": "2011-02-23", "close": 2.9, "volume": 114511.0}, {"date": "2011-02-24", "close": 2.97, "volume": 82359.0}, {"date": "2011-02-25", "close": 2.98, "volume": 68656.0}, {"date": "2011-02-28", "close": 2.97, "volume": 238516.0}, {"date": "2011-03-01", "close": 2.98, "volume": 106382.0}, {"date": "2011-03-02", "close": 3.01, "volume": 52440.0}, {"date": "2011-03-03", "close": 3.01, "volume": 130670.0}, {"date": "2011-03-04", "close": 3.0, "volume": 136302.0}, {"date": "2011-03-07", "close": 3.02, "volume": 285061.0}, {"date": "2011-03-08", "close": 3.04, "volume": 53410.0}, {"date": "2011-03-09", "close": 2.99, "volume": 113942.0}, {"date": "2011-03-10", "close": 3.01, "volume": 70134.0}, {"date": "2011-03-11", "close": 3.0, "volume": 100681.0}, {"date": "2011-03-14", "close": 2.86, "volume": 180542.0}, {"date": "2011-03-15", "close": 2.77, "volume": 198275.0}, {"date": "2011-03-16", "close": 2.83, "volume": 87494.0}, {"date": "2011-03-17", "close": 2.79, "volume": 38745.0}, {"date": "2011-03-18", "close": 2.9, "volume": 180938.0}, {"date": "2011-03-21", "close": 2.9, "volume": 152693.0}, {"date": "2011-03-22", "close": 2.87, "volume": 44838.0}, {"date": "2011-03-23", "close": 2.85, "volume": 43624.0}, {"date": "2011-03-24", "close": 2.86, "volume": 34059.0}, {"date": "2011-03-25", "close": 2.92, "volume": 57574.0}, {"date": "2011-03-28", "close": 2.96, "volume": 44145.0}, {"date": "2011-03-29", "close": 3.0, "volume": 25941.0}, {"date": "2011-03-30", "close": 3.0, "volume": 93288.0}, {"date": "2011-03-31", "close": 3.04, "volume": 36960.0}, {"date": "2011-04-01", "close": 3.13, "volume": 104599.0}, {"date": "2011-04-04", "close": 3.21, "volume": 236998.0}, {"date": "2011-04-05", "close": 3.26, "volume": 264371.0}, {"date": "2011-04-06", "close": 3.18, "volume": 105601.0}, {"date": "2011-04-07", "close": 3.23, "volume": 492454.0}, {"date": "2011-04-08", "close": 3.2, "volume": 246652.0}, {"date": "2011-04-11", "close": 3.2, "volume": 117673.0}, {"date": "2011-04-12", "close": 3.17, "volume": 152457.0}, {"date": "2011-04-13", "close": 3.17, "volume": 205278.0}, {"date": "2011-04-14", "close": 3.17, "volume": 293223.0}, {"date": "2011-04-15", "close": 3.18, "volume": 187653.0}, {"date": "2011-04-18", "close": 3.14, "volume": 66945.0}, {"date": "2011-04-19", "close": 3.08, "volume": 55536.0}, {"date": "2011-04-20", "close": 3.1, "volume": 59920.0}, {"date": "2011-04-21", "close": 3.1, "volume": 17588.0}, {"date": "2011-04-27", "close": 3.09, "volume": 105428.0}, {"date": "2011-04-28", "close": 3.11, "volume": 30174.0}, {"date": "2011-04-29", "close": 3.1, "volume": 68276.0}, {"date": "2011-05-02", "close": 3.09, "volume": 98273.0}, {"date": "2011-05-03", "close": 3.01, "volume": 116434.0}, {"date": "2011-05-04", "close": 2.97, "volume": 287642.0}, {"date": "2011-05-05", "close": 2.93, "volume": 88509.0}, {"date": "2011-05-06", "close": 2.94, "volume": 329103.0}, {"date": "2011-05-09", "close": 2.95, "volume": 194817.0}, {"date": "2011-05-10", "close": 2.95, "volume": 25116.0}, {"date": "2011-05-11", "close": 2.95, "volume": 28366.0}, {"date": "2011-05-12", "close": 3.0, "volume": 109775.0}, {"date": "2011-05-13", "close": 3.01, "volume": 65531.0}, {"date": "2011-05-16", "close": 3.0, "volume": 66064.0}, {"date": "2011-05-17", "close": 3.0, "volume": 45838.0}, {"date": "2011-05-18", "close": 2.97, "volume": 38061.0}, {"date": "2011-05-19", "close": 2.98, "volume": 40801.0}, {"date": "2011-05-20", "close": 2.95, "volume": 206859.0}, {"date": "2011-05-23", "close": 2.91, "volume": 70393.0}, {"date": "2011-05-24", "close": 2.89, "volume": 618325.0}, {"date": "2011-05-25", "close": 2.61, "volume": 303378.0}, {"date": "2011-05-26", "close": 2.74, "volume": 155304.0}, {"date": "2011-05-27", "close": 2.82, "volume": 125041.0}, {"date": "2011-05-30", "close": 2.78, "volume": 41267.0}, {"date": "2011-05-31", "close": 2.7, "volume": 157215.0}, {"date": "2011-06-01", "close": 2.75, "volume": 60778.0}, {"date": "2011-06-02", "close": 2.73, "volume": 29284.0}, {"date": "2011-06-03", "close": 2.81, "volume": 23666.0}, {"date": "2011-06-06", "close": 2.77, "volume": 23548.0}, {"date": "2011-06-07", "close": 2.74, "volume": 80363.0}, {"date": "2011-06-08", "close": 2.71, "volume": 55367.0}, {"date": "2011-06-09", "close": 2.73, "volume": 10091.0}, {"date": "2011-06-10", "close": 2.73, "volume": 30774.0}, {"date": "2011-06-14", "close": 2.7, "volume": 98026.0}, {"date": "2011-06-15", "close": 2.73, "volume": 58426.0}, {"date": "2011-06-16", "close": 2.7, "volume": 195883.0}, {"date": "2011-06-17", "close": 2.71, "volume": 309311.0}, {"date": "2011-06-20", "close": 2.63, "volume": 282513.0}, {"date": "2011-06-21", "close": 2.63, "volume": 61182.0}, {"date": "2011-06-22", "close": 2.68, "volume": 73567.0}, {"date": "2011-06-23", "close": 2.72, "volume": 304217.0}, {"date": "2011-06-24", "close": 2.71, "volume": 68148.0}, {"date": "2011-06-27", "close": 2.74, "volume": 90978.0}, {"date": "2011-06-28", "close": 2.75, "volume": 69694.0}, {"date": "2011-06-29", "close": 2.78, "volume": 51388.0}, {"date": "2011-06-30", "close": 2.78, "volume": 55523.0}, {"date": "2011-07-01", "close": 2.79, "volume": 49959.0}, {"date": "2011-07-04", "close": 2.82, "volume": 34750.0}, {"date": "2011-07-05", "close": 2.83, "volume": 28118.0}, {"date": "2011-07-06", "close": 2.86, "volume": 29095.0}, {"date": "2011-07-07", "close": 2.86, "volume": 28992.0}, {"date": "2011-07-08", "close": 2.96, "volume": 46478.0}, {"date": "2011-07-11", "close": 2.99, "volume": 28399.0}, {"date": "2011-07-12", "close": 2.83, "volume": 45293.0}, {"date": "2011-07-13", "close": 2.96, "volume": 30440.0}, {"date": "2011-07-14", "close": 2.95, "volume": 114144.0}, {"date": "2011-07-15", "close": 2.95, "volume": 15827.0}, {"date": "2011-07-18", "close": 2.96, "volume": 23879.0}, {"date": "2011-07-19", "close": 2.96, "volume": 89397.0}, {"date": "2011-07-20", "close": 2.98, "volume": 11197.0}, {"date": "2011-07-21", "close": 2.96, "volume": 81251.0}, {"date": "2011-07-22", "close": 2.99, "volume": 117627.0}, {"date": "2011-07-25", "close": 2.96, "volume": 55729.0}, {"date": "2011-07-26", "close": 2.96, "volume": 80729.0}, {"date": "2011-07-27", "close": 2.97, "volume": 111133.0}, {"date": "2011-07-28", "close": 2.95, "volume": 94894.0}, {"date": "2011-07-29", "close": 2.95, "volume": 78623.0}, {"date": "2011-08-01", "close": 2.92, "volume": 19355.0}, {"date": "2011-08-02", "close": 2.95, "volume": 697818.0}, {"date": "2011-08-03", "close": 2.89, "volume": 558129.0}, {"date": "2011-08-04", "close": 2.89, "volume": 65508.0}, {"date": "2011-08-05", "close": 2.79, "volume": 201806.0}, {"date": "2011-08-08", "close": 2.73, "volume": 154796.0}, {"date": "2011-08-09", "close": 2.73, "volume": 369223.0}, {"date": "2011-08-10", "close": 2.77, "volume": 207716.0}, {"date": "2011-08-11", "close": 2.7, "volume": 199496.0}, {"date": "2011-08-12", "close": 2.79, "volume": 37024.0}, {"date": "2011-08-15", "close": 2.79, "volume": 53444.0}, {"date": "2011-08-16", "close": 2.8, "volume": 53826.0}, {"date": "2011-08-17", "close": 2.81, "volume": 57936.0}, {"date": "2011-08-18", "close": 2.78, "volume": 53222.0}, {"date": "2011-08-19", "close": 2.72, "volume": 82668.0}, {"date": "2011-08-22", "close": 2.69, "volume": 65028.0}, {"date": "2011-08-23", "close": 2.67, "volume": 94862.0}, {"date": "2011-08-24", "close": 2.64, "volume": 44759.0}, {"date": "2011-08-25", "close": 2.64, "volume": 10804.0}, {"date": "2011-08-26", "close": 2.56, "volume": 83367.0}, {"date": "2011-08-29", "close": 2.55, "volume": 94911.0}, {"date": "2011-08-30", "close": 2.55, "volume": 38006.0}, {"date": "2011-08-31", "close": 2.5, "volume": 46897.0}, {"date": "2011-09-01", "close": 2.53, "volume": 33204.0}, {"date": "2011-09-02", "close": 2.44, "volume": 34520.0}, {"date": "2011-09-05", "close": 2.4, "volume": 54796.0}, {"date": "2011-09-06", "close": 2.36, "volume": 70863.0}, {"date": "2011-09-07", "close": 2.4, "volume": 47341.0}, {"date": "2011-09-08", "close": 2.38, "volume": 22066.0}, {"date": "2011-09-09", "close": 2.38, "volume": 19203.0}, {"date": "2011-09-12", "close": 2.25, "volume": 100964.0}, {"date": "2011-09-13", "close": 2.22, "volume": 34020.0}, {"date": "2011-09-14", "close": 2.13, "volume": 1500117.0}, {"date": "2011-09-15", "close": 2.13, "volume": 54104.0}, {"date": "2011-09-16", "close": 2.19, "volume": 90813.0}, {"date": "2011-09-19", "close": 2.2, "volume": 49129.0}, {"date": "2011-09-20", "close": 2.2, "volume": 40841.0}, {"date": "2011-09-21", "close": 2.18, "volume": 45404.0}, {"date": "2011-09-22", "close": 2.13, "volume": 112551.0}, {"date": "2011-09-23", "close": 2.13, "volume": 63129.0}, {"date": "2011-09-26", "close": 2.17, "volume": 83841.0}, {"date": "2011-09-27", "close": 2.2, "volume": 357995.0}, {"date": "2011-09-28", "close": 2.2, "volume": 60329.0}, {"date": "2011-09-29", "close": 2.2, "volume": 33163.0}, {"date": "2011-09-30", "close": 2.2, "volume": 32164.0}, {"date": "2011-10-03", "close": 2.13, "volume": 8345.0}, {"date": "2011-10-04", "close": 2.15, "volume": 16988.0}, {"date": "2011-10-05", "close": 2.2, "volume": 22832.0}, {"date": "2011-10-06", "close": 2.2, "volume": 27287.0}, {"date": "2011-10-07", "close": 2.2, "volume": 78196.0}, {"date": "2011-10-10", "close": 2.18, "volume": 9563.0}, {"date": "2011-10-11", "close": 2.19, "volume": 16967.0}, {"date": "2011-10-12", "close": 2.2, "volume": 66469.0}, {"date": "2011-10-13", "close": 2.25, "volume": 36378.0}, {"date": "2011-10-14", "close": 2.25, "volume": 19396.0}, {"date": "2011-10-17", "close": 2.22, "volume": 63814.0}, {"date": "2011-10-18", "close": 2.2, "volume": 13464.0}, {"date": "2011-10-19", "close": 2.15, "volume": 31315.0}, {"date": "2011-10-20", "close": 2.17, "volume": 22789.0}, {"date": "2011-10-21", "close": 2.25, "volume": 56995.0}, {"date": "2011-10-24", "close": 2.22, "volume": 30377.0}, {"date": "2011-10-25", "close": 2.25, "volume": 26903.0}, {"date": "2011-10-26", "close": 2.22, "volume": 47773.0}, {"date": "2011-10-27", "close": 2.23, "volume": 5406.0}, {"date": "2011-10-28", "close": 2.3, "volume": 284673.0}, {"date": "2011-10-31", "close": 2.28, "volume": 18248.0}, {"date": "2011-11-01", "close": 2.3, "volume": 36836.0}, {"date": "2011-11-02", "close": 2.3, "volume": 87611.0}, {"date": "2011-11-03", "close": 2.3, "volume": 62797.0}, {"date": "2011-11-04", "close": 2.3, "volume": 176007.0}, {"date": "2011-11-07", "close": 2.28, "volume": 11049.0}, {"date": "2011-11-08", "close": 2.35, "volume": 824648.0}, {"date": "2011-11-09", "close": 2.35, "volume": 117232.0}, {"date": "2011-11-10", "close": 2.28, "volume": 37170.0}, {"date": "2011-11-11", "close": 2.3, "volume": 45562.0}, {"date": "2011-11-14", "close": 2.28, "volume": 134288.0}, {"date": "2011-11-15", "close": 2.22, "volume": 112880.0}, {"date": "2011-11-16", "close": 2.24, "volume": 76033.0}, {"date": "2011-11-17", "close": 2.24, "volume": 55225.0}, {"date": "2011-11-18", "close": 2.21, "volume": 33930.0}, {"date": "2011-11-21", "close": 2.21, "volume": 71478.0}, {"date": "2011-11-22", "close": 2.21, "volume": 38654.0}, {"date": "2011-11-23", "close": 2.21, "volume": 47721.0}, {"date": "2011-11-24", "close": 2.21, "volume": 24467.0}, {"date": "2011-11-25", "close": 2.23, "volume": 17576.0}, {"date": "2011-11-28", "close": 2.21, "volume": 1810.0}, {"date": "2011-11-29", "close": 2.21, "volume": 23889.0}, {"date": "2011-11-30", "close": 2.16, "volume": 288554.0}, {"date": "2011-12-01", "close": 2.21, "volume": 67729.0}, {"date": "2011-12-02", "close": 2.2, "volume": 51208.0}, {"date": "2011-12-05", "close": 2.17, "volume": 773462.0}, {"date": "2011-12-06", "close": 2.15, "volume": 49352.0}, {"date": "2011-12-07", "close": 2.15, "volume": 109394.0}, {"date": "2011-12-08", "close": 2.14, "volume": 361560.0}, {"date": "2011-12-09", "close": 2.15, "volume": 274001.0}, {"date": "2011-12-12", "close": 2.14, "volume": 29431.0}, {"date": "2011-12-13", "close": 2.11, "volume": 18796.0}, {"date": "2011-12-14", "close": 2.12, "volume": 18059.0}, {"date": "2011-12-15", "close": 2.16, "volume": 67325.0}, {"date": "2011-12-16", "close": 2.3, "volume": 158369.0}, {"date": "2011-12-19", "close": 2.23, "volume": 55889.0}, {"date": "2011-12-20", "close": 2.24, "volume": 72969.0}, {"date": "2011-12-21", "close": 2.21, "volume": 66937.0}, {"date": "2011-12-22", "close": 2.2, "volume": 18574.0}, {"date": "2011-12-23", "close": 2.29, "volume": 39593.0}, {"date": "2011-12-28", "close": 2.25, "volume": 49660.0}, {"date": "2011-12-29", "close": 2.2, "volume": 41188.0}, {"date": "2011-12-30", "close": 2.15, "volume": 34282.0}, {"date": "2012-01-03", "close": 2.22, "volume": 775.0}, {"date": "2012-01-04", "close": 2.18, "volume": 25963.0}, {"date": "2012-01-05", "close": 2.12, "volume": 21381.0}, {"date": "2012-01-06", "close": 2.15, "volume": 4015.0}, {"date": "2012-01-09", "close": 2.15, "volume": 7127.0}, {"date": "2012-01-10", "close": 2.12, "volume": 48151.0}, {"date": "2012-01-11", "close": 2.12, "volume": 7040.0}, {"date": "2012-01-12", "close": 2.12, "volume": 76183.0}, {"date": "2012-01-13", "close": 2.09, "volume": 33935.0}, {"date": "2012-01-16", "close": 2.1, "volume": 5275.0}, {"date": "2012-01-17", "close": 2.02, "volume": 25031.0}, {"date": "2012-01-18", "close": 2.04, "volume": 322258.0}, {"date": "2012-01-19", "close": 2.07, "volume": 31626.0}, {"date": "2012-01-20", "close": 2.05, "volume": 121730.0}, {"date": "2012-01-23", "close": 2.04, "volume": 3980.0}, {"date": "2012-01-24", "close": 2.06, "volume": 8021.0}, {"date": "2012-01-25", "close": 2.1, "volume": 3154.0}, {"date": "2012-01-27", "close": 2.0, "volume": 1643917.0}, {"date": "2012-01-30", "close": 2.03, "volume": 30279.0}, {"date": "2012-01-31", "close": 2.03, "volume": 13394.0}, {"date": "2012-02-01", "close": 2.05, "volume": 169834.0}, {"date": "2012-02-02", "close": 2.04, "volume": 148495.0}, {"date": "2012-02-03", "close": 2.05, "volume": 165799.0}, {"date": "2012-02-06", "close": 2.05, "volume": 127200.0}, {"date": "2012-02-07", "close": 2.01, "volume": 77983.0}, {"date": "2012-02-08", "close": 1.95, "volume": 167166.0}, {"date": "2012-02-09", "close": 1.955, "volume": 25811.0}, {"date": "2012-02-10", "close": 1.95, "volume": 16053.0}, {"date": "2012-02-13", "close": 1.95, "volume": 98369.0}, {"date": "2012-02-14", "close": 1.9, "volume": 49560.0}, {"date": "2012-02-15", "close": 1.87, "volume": 95978.0}, {"date": "2012-02-16", "close": 1.76, "volume": 222707.0}, {"date": "2012-02-17", "close": 1.73, "volume": 1245830.0}, {"date": "2012-02-20", "close": 1.75, "volume": 95716.0}, {"date": "2012-02-21", "close": 1.77, "volume": 250058.0}, {"date": "2012-02-22", "close": 1.755, "volume": 96107.0}, {"date": "2012-02-23", "close": 1.74, "volume": 128503.0}, {"date": "2012-02-24", "close": 1.74, "volume": 39052.0}, {"date": "2012-02-27", "close": 1.685, "volume": 251357.0}, {"date": "2012-02-28", "close": 1.76, "volume": 70292.0}, {"date": "2012-02-29", "close": 1.81, "volume": 36600.0}, {"date": "2012-03-01", "close": 1.73, "volume": 183903.0}, {"date": "2012-03-02", "close": 1.72, "volume": 185387.0}, {"date": "2012-03-05", "close": 1.72, "volume": 79489.0}, {"date": "2012-03-06", "close": 1.68, "volume": 130321.0}, {"date": "2012-03-07", "close": 1.65, "volume": 258384.0}, {"date": "2012-03-08", "close": 1.645, "volume": 72858.0}, {"date": "2012-03-09", "close": 1.65, "volume": 63541.0}, {"date": "2012-03-12", "close": 1.64, "volume": 233092.0}, {"date": "2012-03-13", "close": 1.64, "volume": 220412.0}, {"date": "2012-03-14", "close": 1.66, "volume": 837037.0}, {"date": "2012-03-15", "close": 1.665, "volume": 118634.0}, {"date": "2012-03-16", "close": 1.665, "volume": 2997010.0}, {"date": "2012-03-19", "close": 1.74, "volume": 180549.0}, {"date": "2012-03-20", "close": 1.795, "volume": 359309.0}, {"date": "2012-03-21", "close": 1.8, "volume": 62683.0}, {"date": "2012-03-22", "close": 1.79, "volume": 93498.0}, {"date": "2012-03-23", "close": 1.815, "volume": 101582.0}, {"date": "2012-03-26", "close": 1.815, "volume": 56088.0}, {"date": "2012-03-27", "close": 1.8, "volume": 21328.0}, {"date": "2012-03-28", "close": 1.805, "volume": 42196.0}, {"date": "2012-03-29", "close": 1.8, "volume": 26631.0}, {"date": "2012-03-30", "close": 1.875, "volume": 125361.0}, {"date": "2012-04-02", "close": 1.86, "volume": 39094.0}, {"date": "2012-04-03", "close": 1.825, "volume": 77440.0}, {"date": "2012-04-04", "close": 1.85, "volume": 53561.0}, {"date": "2012-04-05", "close": 1.85, "volume": 68456.0}, {"date": "2012-04-10", "close": 1.83, "volume": 26970.0}, {"date": "2012-04-11", "close": 1.85, "volume": 111637.0}, {"date": "2012-04-12", "close": 1.9, "volume": 35635.0}, {"date": "2012-04-13", "close": 1.925, "volume": 581504.0}, {"date": "2012-04-16", "close": 1.925, "volume": 65945.0}, {"date": "2012-04-17", "close": 1.93, "volume": 79408.0}, {"date": "2012-04-18", "close": 1.95, "volume": 350888.0}, {"date": "2012-04-19", "close": 1.94, "volume": 79967.0}, {"date": "2012-04-20", "close": 1.9, "volume": 64219.0}, {"date": "2012-04-23", "close": 1.9, "volume": 33853.0}, {"date": "2012-04-24", "close": 1.87, "volume": 83247.0}, {"date": "2012-04-26", "close": 1.925, "volume": 603.0}, {"date": "2012-04-27", "close": 1.97, "volume": 10481.0}, {"date": "2012-04-30", "close": 1.97, "volume": 7618.0}, {"date": "2012-05-01", "close": 1.96, "volume": 65461.0}, {"date": "2012-05-02", "close": 1.89, "volume": 69120.0}, {"date": "2012-05-03", "close": 1.86, "volume": 38297.0}, {"date": "2012-05-04", "close": 1.83, "volume": 38677.0}, {"date": "2012-05-07", "close": 1.825, "volume": 54874.0}, {"date": "2012-05-08", "close": 1.81, "volume": 92795.0}, {"date": "2012-05-09", "close": 1.815, "volume": 94396.0}, {"date": "2012-05-10", "close": 1.825, "volume": 76175.0}, {"date": "2012-05-11", "close": 1.82, "volume": 357722.0}, {"date": "2012-05-14", "close": 1.81, "volume": 20161.0}, {"date": "2012-05-15", "close": 1.815, "volume": 40594.0}, {"date": "2012-05-16", "close": 1.8, "volume": 92821.0}, {"date": "2012-05-17", "close": 1.79, "volume": 30339.0}, {"date": "2012-05-18", "close": 1.8, "volume": 59907.0}, {"date": "2012-05-21", "close": 1.765, "volume": 14623.0}, {"date": "2012-05-22", "close": 1.765, "volume": 31854.0}, {"date": "2012-05-23", "close": 1.8, "volume": 16421.0}, {"date": "2012-05-24", "close": 1.765, "volume": 22333.0}, {"date": "2012-05-25", "close": 1.795, "volume": 5533.0}, {"date": "2012-05-28", "close": 1.79, "volume": 35173.0}, {"date": "2012-05-29", "close": 1.755, "volume": 23617.0}, {"date": "2012-05-30", "close": 1.765, "volume": 11812.0}, {"date": "2012-05-31", "close": 1.76, "volume": 244154.0}, {"date": "2012-06-01", "close": 1.72, "volume": 72638.0}, {"date": "2012-06-04", "close": 1.655, "volume": 75763.0}, {"date": "2012-06-05", "close": 1.725, "volume": 12551.0}, {"date": "2012-06-06", "close": 1.725, "volume": 23711.0}, {"date": "2012-06-07", "close": 1.7, "volume": 39018.0}, {"date": "2012-06-08", "close": 1.705, "volume": 3628.0}, {"date": "2012-06-12", "close": 1.705, "volume": 47180.0}, {"date": "2012-06-13", "close": 1.71, "volume": 67425.0}, {"date": "2012-06-14", "close": 1.71, "volume": 3252.0}, {"date": "2012-06-15", "close": 1.6, "volume": 278356.0}, {"date": "2012-06-18", "close": 1.61, "volume": 43568.0}, {"date": "2012-06-19", "close": 1.625, "volume": 49436.0}, {"date": "2012-06-20", "close": 1.61, "volume": 84145.0}, {"date": "2012-06-21", "close": 1.645, "volume": 21070.0}, {"date": "2012-06-22", "close": 1.62, "volume": 13686.0}, {"date": "2012-06-25", "close": 1.62, "volume": 22596.0}, {"date": "2012-06-26", "close": 1.605, "volume": 66604.0}, {"date": "2012-06-27", "close": 1.61, "volume": 13169.0}, {"date": "2012-06-28", "close": 1.55, "volume": 17275.0}, {"date": "2012-06-29", "close": 1.62, "volume": 1068092.0}, {"date": "2012-07-02", "close": 1.61, "volume": 30759.0}, {"date": "2012-07-03", "close": 1.6, "volume": 1.0}, {"date": "2012-07-04", "close": 1.64, "volume": 20707.0}, {"date": "2012-07-05", "close": 1.65, "volume": 32259.0}, {"date": "2012-07-06", "close": 1.655, "volume": 8320.0}, {"date": "2012-07-09", "close": 1.69, "volume": 5561.0}, {"date": "2012-07-10", "close": 1.65, "volume": 5006.0}, {"date": "2012-07-11", "close": 1.62, "volume": 9391.0}, {"date": "2012-07-12", "close": 1.7, "volume": 11079.0}, {"date": "2012-07-13", "close": 1.65, "volume": 5167.0}, {"date": "2012-07-16", "close": 1.655, "volume": 1800.0}, {"date": "2012-07-17", "close": 1.655, "volume": 2100.0}, {"date": "2012-07-18", "close": 1.61, "volume": 30503.0}, {"date": "2012-07-19", "close": 1.625, "volume": 24667.0}, {"date": "2012-07-20", "close": 1.64, "volume": 35466.0}, {"date": "2012-07-23", "close": 1.65, "volume": 1.0}, {"date": "2012-07-24", "close": 1.63, "volume": 7806.0}, {"date": "2012-07-25", "close": 1.645, "volume": 9681.0}, {"date": "2012-07-26", "close": 1.61, "volume": 12893.0}, {"date": "2012-07-27", "close": 1.595, "volume": 36060.0}, {"date": "2012-07-30", "close": 1.6, "volume": 25624.0}, {"date": "2012-07-31", "close": 1.61, "volume": 12864.0}, {"date": "2012-08-01", "close": 1.6, "volume": 5493.0}, {"date": "2012-08-02", "close": 1.6, "volume": 1027271.0}, {"date": "2012-08-03", "close": 1.55, "volume": 36353.0}, {"date": "2012-08-06", "close": 1.455, "volume": 76179.0}, {"date": "2012-08-07", "close": 1.43, "volume": 32781.0}, {"date": "2012-08-08", "close": 1.45, "volume": 28717.0}, {"date": "2012-08-09", "close": 1.45, "volume": 13357.0}, {"date": "2012-08-10", "close": 1.455, "volume": 37310.0}, {"date": "2012-08-13", "close": 1.44, "volume": 34966.0}, {"date": "2012-08-14", "close": 1.43, "volume": 34166.0}, {"date": "2012-08-15", "close": 1.43, "volume": 9895.0}, {"date": "2012-08-16", "close": 1.44, "volume": 9924.0}, {"date": "2012-08-17", "close": 1.45, "volume": 6275.0}, {"date": "2012-08-20", "close": 1.49, "volume": 33478.0}, {"date": "2012-08-21", "close": 1.485, "volume": 170097.0}, {"date": "2012-08-22", "close": 1.5, "volume": 16308.0}, {"date": "2012-08-23", "close": 1.47, "volume": 348.0}, {"date": "2012-08-24", "close": 1.46, "volume": 11111.0}, {"date": "2012-08-27", "close": 1.5, "volume": 54747.0}, {"date": "2012-08-28", "close": 1.46, "volume": 65656.0}, {"date": "2012-08-29", "close": 1.5, "volume": 1588609.0}, {"date": "2012-08-30", "close": 1.45, "volume": 15649.0}, {"date": "2012-08-31", "close": 1.36, "volume": 110654.0}, {"date": "2012-09-03", "close": 1.36, "volume": 75953.0}, {"date": "2012-09-04", "close": 1.46, "volume": 31786.0}, {"date": "2012-09-05", "close": 1.405, "volume": 13615.0}, {"date": "2012-09-06", "close": 1.4, "volume": 99105.0}, {"date": "2012-09-07", "close": 1.45, "volume": 7.0}, {"date": "2012-09-10", "close": 1.44, "volume": 15337.0}, {"date": "2012-09-11", "close": 1.425, "volume": 1746.0}, {"date": "2012-09-12", "close": 1.35, "volume": 1780298.0}, {"date": "2012-09-13", "close": 1.44, "volume": 1010.0}, {"date": "2012-09-14", "close": 1.4, "volume": 18877.0}, {"date": "2012-09-17", "close": 1.4, "volume": 18650.0}, {"date": "2012-09-18", "close": 1.38, "volume": 31742.0}, {"date": "2012-09-19", "close": 1.4, "volume": 58089.0}, {"date": "2012-09-20", "close": 1.4, "volume": 22503.0}, {"date": "2012-09-21", "close": 1.4, "volume": 12342.0}, {"date": "2012-09-24", "close": 1.38, "volume": 23072.0}, {"date": "2012-09-25", "close": 1.39, "volume": 500769.0}, {"date": "2012-09-26", "close": 1.4, "volume": 639383.0}, {"date": "2012-09-27", "close": 1.37, "volume": 8300.0}, {"date": "2012-09-28", "close": 1.385, "volume": 11094.0}, {"date": "2012-10-01", "close": 1.39, "volume": 5634.0}, {"date": "2012-10-02", "close": 1.375, "volume": 25414.0}, {"date": "2012-10-03", "close": 1.375, "volume": 20061.0}, {"date": "2012-10-04", "close": 1.37, "volume": 33309.0}, {"date": "2012-10-05", "close": 1.36, "volume": 19229.0}, {"date": "2012-10-08", "close": 1.36, "volume": 55223.0}, {"date": "2012-10-09", "close": 1.355, "volume": 25277.0}, {"date": "2012-10-10", "close": 1.37, "volume": 4916.0}, {"date": "2012-10-11", "close": 1.355, "volume": 53657.0}, {"date": "2012-10-12", "close": 1.35, "volume": 23902.0}, {"date": "2012-10-15", "close": 1.305, "volume": 2029966.0}, {"date": "2012-10-16", "close": 1.3, "volume": 30093.0}, {"date": "2012-10-17", "close": 1.315, "volume": 374834.0}, {"date": "2012-10-18", "close": 1.31, "volume": 42616.0}, {"date": "2012-10-19", "close": 1.325, "volume": 56632.0}, {"date": "2012-10-22", "close": 1.32, "volume": 47718.0}, {"date": "2012-10-23", "close": 1.33, "volume": 43123.0}, {"date": "2012-10-24", "close": 1.32, "volume": 25568.0}, {"date": "2012-10-25", "close": 1.325, "volume": 85159.0}, {"date": "2012-10-26", "close": 1.315, "volume": 56160.0}, {"date": "2012-10-29", "close": 1.3, "volume": 85797.0}, {"date": "2012-10-30", "close": 1.26, "volume": 38934.0}, {"date": "2012-10-31", "close": 1.225, "volume": 152828.0}, {"date": "2012-11-01", "close": 1.2, "volume": 42000.0}, {"date": "2012-11-02", "close": 1.2, "volume": 69574.0}, {"date": "2012-11-05", "close": 1.255, "volume": 10369.0}, {"date": "2012-11-06", "close": 1.23, "volume": 11764.0}, {"date": "2012-11-07", "close": 1.26, "volume": 132839.0}, {"date": "2012-11-08", "close": 1.26, "volume": 82099.0}, {"date": "2012-11-09", "close": 1.235, "volume": 61197.0}, {"date": "2012-11-12", "close": 1.23, "volume": 108993.0}, {"date": "2012-11-13", "close": 1.2, "volume": 80107.0}, {"date": "2012-11-14", "close": 1.16, "volume": 42617.0}, {"date": "2012-11-15", "close": 1.02, "volume": 117292.0}, {"date": "2012-11-23", "close": 0.6, "volume": 613127.0}, {"date": "2012-11-26", "close": 0.52, "volume": 1063733.0}, {"date": "2012-11-27", "close": 0.5, "volume": 1854811.0}, {"date": "2012-11-28", "close": 0.5, "volume": 1391470.0}, {"date": "2012-11-29", "close": 0.505, "volume": 745777.0}, {"date": "2012-11-30", "close": 0.52, "volume": 3597464.0}, {"date": "2012-12-03", "close": 0.545, "volume": 534944.0}, {"date": "2012-12-04", "close": 0.54, "volume": 1152618.0}, {"date": "2012-12-05", "close": 0.53, "volume": 242917.0}, {"date": "2012-12-06", "close": 0.52, "volume": 582950.0}, {"date": "2012-12-07", "close": 0.52, "volume": 285333.0}, {"date": "2012-12-10", "close": 0.515, "volume": 669277.0}, {"date": "2012-12-11", "close": 0.51, "volume": 1097427.0}, {"date": "2012-12-12", "close": 0.52, "volume": 1184559.0}, {"date": "2012-12-13", "close": 0.51, "volume": 305343.0}, {"date": "2012-12-14", "close": 0.515, "volume": 963628.0}, {"date": "2012-12-17", "close": 0.52, "volume": 1332992.0}, {"date": "2012-12-18", "close": 0.545, "volume": 1490895.0}, {"date": "2012-12-19", "close": 0.55, "volume": 597252.0}, {"date": "2012-12-20", "close": 0.555, "volume": 347300.0}, {"date": "2012-12-21", "close": 0.57, "volume": 416135.0}, {"date": "2012-12-24", "close": 0.58, "volume": 127060.0}, {"date": "2012-12-27", "close": 0.59, "volume": 402289.0}, {"date": "2012-12-28", "close": 0.57, "volume": 633373.0}, {"date": "2012-12-31", "close": 0.57, "volume": 255120.0}, {"date": "2013-01-02", "close": 0.58, "volume": 331792.0}, {"date": "2013-01-03", "close": 0.6, "volume": 438500.0}, {"date": "2013-01-04", "close": 0.6, "volume": 227331.0}, {"date": "2013-01-07", "close": 0.625, "volume": 215272.0}, {"date": "2013-01-08", "close": 0.64, "volume": 212899.0}, {"date": "2013-01-09", "close": 0.64, "volume": 407818.0}, {"date": "2013-01-10", "close": 0.61, "volume": 562320.0}, {"date": "2013-01-11", "close": 0.595, "volume": 456528.0}, {"date": "2013-01-14", "close": 0.635, "volume": 239229.0}, {"date": "2013-01-15", "close": 0.625, "volume": 390733.0}, {"date": "2013-01-16", "close": 0.625, "volume": 207192.0}, {"date": "2013-01-17", "close": 0.62, "volume": 359119.0}, {"date": "2013-01-18", "close": 0.62, "volume": 178278.0}, {"date": "2013-01-21", "close": 0.62, "volume": 173317.0}, {"date": "2013-01-22", "close": 0.605, "volume": 436890.0}, {"date": "2013-01-23", "close": 0.615, "volume": 277995.0}, {"date": "2013-01-24", "close": 0.62, "volume": 643127.0}, {"date": "2013-01-25", "close": 0.62, "volume": 737751.0}, {"date": "2013-01-29", "close": 0.685, "volume": 1280201.0}, {"date": "2013-01-30", "close": 0.7, "volume": 839402.0}, {"date": "2013-01-31", "close": 0.695, "volume": 154996.0}, {"date": "2013-02-01", "close": 0.695, "volume": 287781.0}, {"date": "2013-02-04", "close": 0.685, "volume": 294879.0}, {"date": "2013-02-05", "close": 0.68, "volume": 378601.0}, {"date": "2013-02-06", "close": 0.67, "volume": 61433.0}, {"date": "2013-02-07", "close": 0.665, "volume": 36415.0}, {"date": "2013-02-08", "close": 0.68, "volume": 97494.0}, {"date": "2013-02-11", "close": 0.67, "volume": 306248.0}, {"date": "2013-02-12", "close": 0.665, "volume": 213636.0}, {"date": "2013-02-13", "close": 0.67, "volume": 424939.0}, {"date": "2013-02-14", "close": 0.685, "volume": 866883.0}, {"date": "2013-02-15", "close": 0.695, "volume": 497771.0}, {"date": "2013-02-18", "close": 0.695, "volume": 552361.0}, {"date": "2013-02-19", "close": 0.695, "volume": 807462.0}, {"date": "2013-02-20", "close": 0.685, "volume": 450654.0}, {"date": "2013-02-21", "close": 0.65, "volume": 977992.0}, {"date": "2013-02-22", "close": 0.66, "volume": 1250491.0}, {"date": "2013-02-25", "close": 0.66, "volume": 415436.0}, {"date": "2013-02-26", "close": 0.63, "volume": 554121.0}, {"date": "2013-02-27", "close": 0.6, "volume": 884534.0}, {"date": "2013-02-28", "close": 0.6, "volume": 562709.0}, {"date": "2013-03-01", "close": 0.59, "volume": 109062.0}, {"date": "2013-03-04", "close": 0.58, "volume": 454513.0}, {"date": "2013-03-05", "close": 0.655, "volume": 1276539.0}, {"date": "2013-03-06", "close": 0.675, "volume": 1306833.0}, {"date": "2013-03-07", "close": 0.675, "volume": 568122.0}, {"date": "2013-03-08", "close": 0.675, "volume": 544775.0}, {"date": "2013-03-11", "close": 0.675, "volume": 571461.0}, {"date": "2013-03-12", "close": 0.67, "volume": 617565.0}, {"date": "2013-03-13", "close": 0.66, "volume": 625295.0}, {"date": "2013-03-14", "close": 0.65, "volume": 400351.0}, {"date": "2013-03-15", "close": 0.67, "volume": 313111.0}, {"date": "2013-03-18", "close": 0.675, "volume": 610550.0}, {"date": "2013-03-19", "close": 0.68, "volume": 541265.0}, {"date": "2013-03-20", "close": 0.67, "volume": 841599.0}, {"date": "2013-03-21", "close": 0.675, "volume": 351308.0}, {"date": "2013-03-22", "close": 0.68, "volume": 1367069.0}, {"date": "2013-03-25", "close": 0.67, "volume": 214551.0}, {"date": "2013-03-26", "close": 0.67, "volume": 64671.0}, {"date": "2013-03-27", "close": 0.67, "volume": 17381.0}, {"date": "2013-03-28", "close": 0.665, "volume": 191503.0}, {"date": "2013-04-02", "close": 0.675, "volume": 154971.0}, {"date": "2013-04-03", "close": 0.68, "volume": 407921.0}, {"date": "2013-04-04", "close": 0.67, "volume": 164831.0}, {"date": "2013-04-05", "close": 0.665, "volume": 30467.0}, {"date": "2013-04-08", "close": 0.675, "volume": 120050.0}, {"date": "2013-04-09", "close": 0.695, "volume": 410295.0}, {"date": "2013-04-10", "close": 0.69, "volume": 75643.0}, {"date": "2013-04-11", "close": 0.68, "volume": 219414.0}, {"date": "2013-04-12", "close": 0.682, "volume": 82721.0}, {"date": "2013-04-15", "close": 0.68, "volume": 139682.0}, {"date": "2013-04-16", "close": 0.685, "volume": 117158.0}, {"date": "2013-04-17", "close": 0.67, "volume": 175029.0}, {"date": "2013-04-18", "close": 0.675, "volume": 72000.0}, {"date": "2013-04-19", "close": 0.68, "volume": 3196.0}, {"date": "2013-04-22", "close": 0.675, "volume": 10797.0}, {"date": "2013-04-23", "close": 0.675, "volume": 102542.0}, {"date": "2013-04-24", "close": 0.67, "volume": 130385.0}, {"date": "2013-04-26", "close": 0.67, "volume": 345437.0}, {"date": "2013-04-29", "close": 0.66, "volume": 182770.0}, {"date": "2013-04-30", "close": 0.665, "volume": 833857.0}, {"date": "2013-05-01", "close": 0.66, "volume": 182221.0}, {"date": "2013-05-02", "close": 0.655, "volume": 279680.0}, {"date": "2013-05-03", "close": 0.665, "volume": 185588.0}, {"date": "2013-05-06", "close": 0.66, "volume": 288858.0}, {"date": "2013-05-07", "close": 0.65, "volume": 204392.0}, {"date": "2013-05-08", "close": 0.645, "volume": 272852.0}, {"date": "2013-05-09", "close": 0.645, "volume": 103889.0}, {"date": "2013-05-10", "close": 0.635, "volume": 6428640.0}, {"date": "2013-05-13", "close": 0.62, "volume": 324869.0}, {"date": "2013-05-14", "close": 0.64, "volume": 358680.0}, {"date": "2013-05-15", "close": 0.65, "volume": 621238.0}, {"date": "2013-05-16", "close": 0.66, "volume": 620502.0}, {"date": "2013-05-17", "close": 0.67, "volume": 88490.0}, {"date": "2013-05-20", "close": 0.685, "volume": 1072490.0}, {"date": "2013-05-21", "close": 0.695, "volume": 37539.0}, {"date": "2013-05-22", "close": 0.67, "volume": 102026.0}, {"date": "2013-05-23", "close": 0.645, "volume": 311490.0}, {"date": "2013-05-24", "close": 0.66, "volume": 154662.0}, {"date": "2013-05-27", "close": 0.635, "volume": 177887.0}, {"date": "2013-05-28", "close": 0.66, "volume": 29585.0}, {"date": "2013-05-29", "close": 0.675, "volume": 188696.0}, {"date": "2013-05-30", "close": 0.67, "volume": 65389.0}, {"date": "2013-05-31", "close": 0.68, "volume": 84317.0}, {"date": "2013-06-03", "close": 0.695, "volume": 551681.0}, {"date": "2013-06-04", "close": 0.69, "volume": 368430.0}, {"date": "2013-06-05", "close": 0.685, "volume": 27408.0}, {"date": "2013-06-06", "close": 0.69, "volume": 139171.0}, {"date": "2013-06-07", "close": 0.69, "volume": 87051.0}, {"date": "2013-06-11", "close": 0.7, "volume": 506950.0}, {"date": "2013-06-12", "close": 0.7, "volume": 914028.0}, {"date": "2013-06-13", "close": 0.7, "volume": 928546.0}, {"date": "2013-06-14", "close": 0.7, "volume": 1044374.0}, {"date": "2013-06-17", "close": 0.7, "volume": 130887.0}, {"date": "2013-06-18", "close": 0.73, "volume": 269922.0}, {"date": "2013-06-19", "close": 0.75, "volume": 755879.0}, {"date": "2013-06-20", "close": 0.74, "volume": 287011.0}, {"date": "2013-06-21", "close": 0.75, "volume": 395141.0}, {"date": "2013-06-24", "close": 0.765, "volume": 591823.0}, {"date": "2013-06-25", "close": 0.765, "volume": 398637.0}, {"date": "2013-06-26", "close": 0.76, "volume": 319928.0}, {"date": "2013-06-27", "close": 0.77, "volume": 310566.0}, {"date": "2013-06-28", "close": 0.755, "volume": 252159.0}, {"date": "2013-07-01", "close": 0.745, "volume": 304753.0}, {"date": "2013-07-02", "close": 0.74, "volume": 371981.0}, {"date": "2013-07-03", "close": 0.755, "volume": 38934.0}, {"date": "2013-07-04", "close": 0.77, "volume": 124973.0}, {"date": "2013-07-05", "close": 0.76, "volume": 531240.0}, {"date": "2013-07-08", "close": 0.77, "volume": 125796.0}, {"date": "2013-07-09", "close": 0.775, "volume": 201034.0}, {"date": "2013-07-10", "close": 0.845, "volume": 235136.0}, {"date": "2013-07-11", "close": 0.83, "volume": 90454.0}, {"date": "2013-07-12", "close": 0.82, "volume": 146721.0}, {"date": "2013-07-15", "close": 0.795, "volume": 209811.0}, {"date": "2013-07-16", "close": 0.805, "volume": 44182.0}, {"date": "2013-07-17", "close": 0.825, "volume": 737279.0}, {"date": "2013-07-18", "close": 0.87, "volume": 741487.0}, {"date": "2013-07-19", "close": 0.89, "volume": 341898.0}, {"date": "2013-07-22", "close": 0.885, "volume": 518603.0}, {"date": "2013-07-23", "close": 0.84, "volume": 339471.0}, {"date": "2013-07-24", "close": 0.855, "volume": 249649.0}, {"date": "2013-07-25", "close": 0.855, "volume": 80466.0}, {"date": "2013-07-26", "close": 0.86, "volume": 167504.0}, {"date": "2013-07-29", "close": 0.85, "volume": 273859.0}, {"date": "2013-07-30", "close": 0.85, "volume": 311648.0}, {"date": "2013-07-31", "close": 0.845, "volume": 141340.0}, {"date": "2013-08-01", "close": 0.85, "volume": 151792.0}, {"date": "2013-08-02", "close": 0.85, "volume": 114262.0}, {"date": "2013-08-05", "close": 0.85, "volume": 41029.0}, {"date": "2013-08-06", "close": 0.85, "volume": 54587.0}, {"date": "2013-08-07", "close": 0.845, "volume": 295048.0}, {"date": "2013-08-08", "close": 0.835, "volume": 18463.0}, {"date": "2013-08-09", "close": 0.785, "volume": 825967.0}, {"date": "2013-08-12", "close": 0.76, "volume": 1349456.0}, {"date": "2013-08-13", "close": 0.76, "volume": 199534.0}, {"date": "2013-08-14", "close": 0.8, "volume": 243865.0}, {"date": "2013-08-15", "close": 0.8, "volume": 84140.0}, {"date": "2013-08-16", "close": 0.8, "volume": 247167.0}, {"date": "2013-08-19", "close": 0.795, "volume": 97165.0}, {"date": "2013-08-20", "close": 0.795, "volume": 76219.0}, {"date": "2013-08-21", "close": 0.775, "volume": 223984.0}, {"date": "2013-08-22", "close": 0.79, "volume": 60611.0}, {"date": "2013-08-23", "close": 0.8, "volume": 214472.0}, {"date": "2013-08-26", "close": 0.79, "volume": 86351.0}, {"date": "2013-08-27", "close": 0.775, "volume": 231492.0}, {"date": "2013-08-28", "close": 0.795, "volume": 169039.0}, {"date": "2013-08-29", "close": 0.8, "volume": 169650.0}, {"date": "2013-08-30", "close": 0.84, "volume": 740865.0}, {"date": "2013-09-02", "close": 0.85, "volume": 536254.0}, {"date": "2013-09-03", "close": 0.85, "volume": 789607.0}, {"date": "2013-09-04", "close": 0.87, "volume": 876730.0}, {"date": "2013-09-05", "close": 0.9, "volume": 299921.0}, {"date": "2013-09-06", "close": 0.865, "volume": 739770.0}, {"date": "2013-09-09", "close": 0.89, "volume": 227552.0}, {"date": "2013-09-10", "close": 0.875, "volume": 203510.0}, {"date": "2013-09-11", "close": 0.875, "volume": 188141.0}, {"date": "2013-09-12", "close": 0.865, "volume": 188193.0}, {"date": "2013-09-13", "close": 0.865, "volume": 171926.0}, {"date": "2013-09-16", "close": 0.845, "volume": 61520.0}, {"date": "2013-09-17", "close": 0.84, "volume": 21976.0}, {"date": "2013-09-18", "close": 0.835, "volume": 40389.0}, {"date": "2013-09-19", "close": 0.82, "volume": 405026.0}, {"date": "2013-09-20", "close": 0.8, "volume": 227063.0}, {"date": "2013-09-23", "close": 0.765, "volume": 204734.0}, {"date": "2013-09-24", "close": 0.8, "volume": 126658.0}, {"date": "2013-09-25", "close": 0.785, "volume": 156963.0}, {"date": "2013-09-26", "close": 0.775, "volume": 214491.0}, {"date": "2013-09-27", "close": 0.79, "volume": 144980.0}, {"date": "2013-09-30", "close": 0.8, "volume": 67948.0}, {"date": "2013-10-01", "close": 0.785, "volume": 807257.0}, {"date": "2013-10-02", "close": 0.785, "volume": 109839.0}, {"date": "2013-10-03", "close": 0.785, "volume": 183918.0}, {"date": "2013-10-04", "close": 0.8, "volume": 46685.0}, {"date": "2013-10-07", "close": 0.775, "volume": 61023.0}, {"date": "2013-10-08", "close": 0.78, "volume": 43889.0}, {"date": "2013-10-09", "close": 0.77, "volume": 202812.0}, {"date": "2013-10-10", "close": 0.795, "volume": 59613.0}, {"date": "2013-10-11", "close": 0.8, "volume": 446412.0}, {"date": "2013-10-14", "close": 0.8, "volume": 152591.0}, {"date": "2013-10-15", "close": 0.78, "volume": 94213.0}, {"date": "2013-10-16", "close": 0.79, "volume": 42478.0}, {"date": "2013-10-17", "close": 0.79, "volume": 255801.0}, {"date": "2013-10-18", "close": 0.78, "volume": 153612.0}, {"date": "2013-10-21", "close": 0.775, "volume": 74552.0}, {"date": "2013-10-22", "close": 0.76, "volume": 186576.0}, {"date": "2013-10-23", "close": 0.745, "volume": 475633.0}, {"date": "2013-10-24", "close": 0.755, "volume": 188725.0}, {"date": "2013-10-25", "close": 0.78, "volume": 149623.0}, {"date": "2013-10-28", "close": 0.765, "volume": 144110.0}, {"date": "2013-10-29", "close": 0.735, "volume": 270468.0}, {"date": "2013-10-30", "close": 0.755, "volume": 2542351.0}, {"date": "2013-10-31", "close": 0.755, "volume": 347938.0}, {"date": "2013-11-01", "close": 0.705, "volume": 865029.0}, {"date": "2013-11-04", "close": 0.7, "volume": 774277.0}, {"date": "2013-11-05", "close": 0.705, "volume": 224618.0}, {"date": "2013-11-06", "close": 0.72, "volume": 261234.0}, {"date": "2013-11-07", "close": 0.76, "volume": 236437.0}, {"date": "2013-11-08", "close": 0.725, "volume": 72308.0}, {"date": "2013-11-11", "close": 0.73, "volume": 54461.0}, {"date": "2013-11-12", "close": 0.73, "volume": 166978.0}, {"date": "2013-11-13", "close": 0.72, "volume": 80886.0}, {"date": "2013-11-14", "close": 0.73, "volume": 75387.0}, {"date": "2013-11-15", "close": 0.71, "volume": 185062.0}, {"date": "2013-11-18", "close": 0.7, "volume": 297964.0}, {"date": "2013-11-19", "close": 0.71, "volume": 257759.0}, {"date": "2013-11-20", "close": 0.69, "volume": 311413.0}, {"date": "2013-11-21", "close": 0.68, "volume": 290924.0}, {"date": "2013-11-22", "close": 0.7, "volume": 68359.0}, {"date": "2013-11-25", "close": 0.72, "volume": 741417.0}, {"date": "2013-11-26", "close": 0.73, "volume": 94278.0}, {"date": "2013-11-27", "close": 0.72, "volume": 39545.0}, {"date": "2013-11-28", "close": 0.72, "volume": 29349.0}, {"date": "2013-11-29", "close": 0.75, "volume": 148527.0}, {"date": "2013-12-02", "close": 0.765, "volume": 113840.0}, {"date": "2013-12-03", "close": 0.795, "volume": 205489.0}, {"date": "2013-12-04", "close": 0.805, "volume": 340815.0}, {"date": "2013-12-05", "close": 0.795, "volume": 147142.0}, {"date": "2013-12-06", "close": 0.8, "volume": 153525.0}, {"date": "2013-12-09", "close": 0.8, "volume": 131998.0}, {"date": "2013-12-10", "close": 0.82, "volume": 347685.0}, {"date": "2013-12-11", "close": 0.83, "volume": 59093.0}, {"date": "2013-12-12", "close": 0.83, "volume": 375458.0}, {"date": "2013-12-13", "close": 0.84, "volume": 84306.0}, {"date": "2013-12-16", "close": 0.835, "volume": 32803.0}, {"date": "2013-12-17", "close": 0.845, "volume": 73806.0}, {"date": "2013-12-18", "close": 0.855, "volume": 2175866.0}, {"date": "2013-12-19", "close": 0.855, "volume": 191593.0}, {"date": "2013-12-20", "close": 0.86, "volume": 114332.0}, {"date": "2013-12-23", "close": 0.855, "volume": 79811.0}, {"date": "2013-12-24", "close": 0.865, "volume": 53553.0}, {"date": "2013-12-27", "close": 0.865, "volume": 25069.0}, {"date": "2013-12-30", "close": 0.875, "volume": 260871.0}, {"date": "2013-12-31", "close": 0.87, "volume": 97000.0}, {"date": "2014-01-02", "close": 0.88, "volume": 99219.0}, {"date": "2014-01-03", "close": 0.87, "volume": 20216.0}, {"date": "2014-01-06", "close": 0.85, "volume": 93549.0}, {"date": "2014-01-07", "close": 0.87, "volume": 94918.0}, {"date": "2014-01-08", "close": 0.855, "volume": 31600.0}, {"date": "2014-01-09", "close": 0.86, "volume": 53710.0}, {"date": "2014-01-10", "close": 0.875, "volume": 219162.0}, {"date": "2014-01-13", "close": 0.87, "volume": 1282632.0}, {"date": "2014-01-14", "close": 0.88, "volume": 61519.0}, {"date": "2014-01-15", "close": 0.885, "volume": 121534.0}, {"date": "2014-01-16", "close": 0.89, "volume": 2487230.0}, {"date": "2014-01-17", "close": 0.885, "volume": 206723.0}, {"date": "2014-01-20", "close": 0.88, "volume": 55935.0}, {"date": "2014-01-21", "close": 0.87, "volume": 160418.0}, {"date": "2014-01-22", "close": 0.87, "volume": 154314.0}, {"date": "2014-01-23", "close": 0.88, "volume": 91872.0}, {"date": "2014-01-24", "close": 0.93, "volume": 395133.0}, {"date": "2014-01-28", "close": 0.9, "volume": 54575.0}, {"date": "2014-01-29", "close": 0.85, "volume": 417467.0}, {"date": "2014-01-30", "close": 0.87, "volume": 70874.0}, {"date": "2014-01-31", "close": 0.85, "volume": 35448.0}, {"date": "2014-02-03", "close": 0.905, "volume": 66420.0}, {"date": "2014-02-04", "close": 0.89, "volume": 76962.0}, {"date": "2014-02-05", "close": 0.895, "volume": 86298.0}, {"date": "2014-02-06", "close": 0.87, "volume": 47254.0}, {"date": "2014-02-07", "close": 0.88, "volume": 48642.0}, {"date": "2014-02-10", "close": 0.89, "volume": 39444.0}, {"date": "2014-02-11", "close": 0.87, "volume": 25191.0}, {"date": "2014-02-12", "close": 0.89, "volume": 39698.0}, {"date": "2014-02-13", "close": 0.87, "volume": 12992.0}, {"date": "2014-02-14", "close": 0.88, "volume": 94105.0}, {"date": "2014-02-17", "close": 0.87, "volume": 186154.0}, {"date": "2014-02-18", "close": 0.895, "volume": 3850.0}, {"date": "2014-02-19", "close": 0.875, "volume": 10614.0}, {"date": "2014-02-20", "close": 0.88, "volume": 21040.0}, {"date": "2014-02-21", "close": 0.87, "volume": 93176.0}, {"date": "2014-02-24", "close": 0.87, "volume": 588333.0}, {"date": "2014-02-25", "close": 0.87, "volume": 170740.0}, {"date": "2014-02-26", "close": 0.88, "volume": 328558.0}, {"date": "2014-02-27", "close": 0.88, "volume": 592879.0}, {"date": "2014-02-28", "close": 0.865, "volume": 2136660.0}, {"date": "2014-03-03", "close": 0.86, "volume": 48405.0}, {"date": "2014-03-04", "close": 0.86, "volume": 33371.0}, {"date": "2014-03-05", "close": 0.83, "volume": 937784.0}, {"date": "2014-03-06", "close": 0.82, "volume": 674877.0}, {"date": "2014-03-07", "close": 0.8, "volume": 278143.0}, {"date": "2014-03-10", "close": 0.89, "volume": 1255336.0}, {"date": "2014-03-11", "close": 0.88, "volume": 631906.0}, {"date": "2014-03-12", "close": 0.88, "volume": 122539.0}, {"date": "2014-03-13", "close": 0.88, "volume": 133420.0}, {"date": "2014-03-14", "close": 0.88, "volume": 865494.0}, {"date": "2014-03-17", "close": 0.89, "volume": 1285983.0}, {"date": "2014-03-18", "close": 0.93, "volume": 350770.0}, {"date": "2014-03-19", "close": 0.97, "volume": 381356.0}, {"date": "2014-03-20", "close": 0.95, "volume": 165023.0}, {"date": "2014-03-21", "close": 0.96, "volume": 176030.0}, {"date": "2014-03-24", "close": 1.005, "volume": 889685.0}, {"date": "2014-03-25", "close": 0.97, "volume": 62900.0}, {"date": "2014-03-26", "close": 1.0, "volume": 459140.0}, {"date": "2014-03-27", "close": 1.0, "volume": 48506.0}, {"date": "2014-03-28", "close": 0.98, "volume": 112243.0}, {"date": "2014-03-31", "close": 0.975, "volume": 58889.0}, {"date": "2014-04-01", "close": 0.95, "volume": 86375.0}, {"date": "2014-04-02", "close": 1.0, "volume": 100549.0}, {"date": "2014-04-03", "close": 0.965, "volume": 46919.0}, {"date": "2014-04-04", "close": 0.965, "volume": 104826.0}, {"date": "2014-04-07", "close": 0.97, "volume": 21759.0}, {"date": "2014-04-08", "close": 0.995, "volume": 158506.0}, {"date": "2014-04-09", "close": 0.992, "volume": 594108.0}, {"date": "2014-04-10", "close": 1.035, "volume": 447969.0}, {"date": "2014-04-11", "close": 0.99, "volume": 533201.0}, {"date": "2014-04-14", "close": 0.96, "volume": 294280.0}, {"date": "2014-04-15", "close": 0.97, "volume": 195071.0}, {"date": "2014-04-16", "close": 0.98, "volume": 40359.0}, {"date": "2014-04-17", "close": 0.98, "volume": 30998.0}, {"date": "2014-04-22", "close": 1.035, "volume": 704119.0}, {"date": "2014-04-23", "close": 1.065, "volume": 408472.0}, {"date": "2014-04-24", "close": 1.1, "volume": 104479.0}, {"date": "2014-04-28", "close": 1.05, "volume": 1163747.0}, {"date": "2014-04-29", "close": 1.075, "volume": 383840.0}, {"date": "2014-04-30", "close": 1.05, "volume": 68477.0}, {"date": "2014-05-01", "close": 1.075, "volume": 102683.0}, {"date": "2014-05-02", "close": 1.055, "volume": 43358.0}, {"date": "2014-05-05", "close": 1.05, "volume": 334849.0}, {"date": "2014-05-06", "close": 1.05, "volume": 74366.0}, {"date": "2014-05-07", "close": 1.055, "volume": 126111.0}, {"date": "2014-05-08", "close": 1.075, "volume": 60467.0}, {"date": "2014-05-09", "close": 1.09, "volume": 902301.0}, {"date": "2014-05-12", "close": 1.13, "volume": 252223.0}, {"date": "2014-05-13", "close": 1.135, "volume": 228442.0}, {"date": "2014-05-14", "close": 1.13, "volume": 3531933.0}, {"date": "2014-05-15", "close": 1.12, "volume": 245076.0}, {"date": "2014-05-16", "close": 1.135, "volume": 125369.0}, {"date": "2014-05-19", "close": 1.17, "volume": 201408.0}, {"date": "2014-05-20", "close": 1.16, "volume": 312641.0}, {"date": "2014-05-21", "close": 1.14, "volume": 76852.0}, {"date": "2014-05-22", "close": 1.125, "volume": 628999.0}, {"date": "2014-05-23", "close": 1.13, "volume": 424572.0}, {"date": "2014-05-26", "close": 1.125, "volume": 228012.0}, {"date": "2014-05-27", "close": 1.13, "volume": 183654.0}, {"date": "2014-05-28", "close": 1.135, "volume": 157079.0}, {"date": "2014-05-29", "close": 1.14, "volume": 125409.0}, {"date": "2014-05-30", "close": 1.125, "volume": 798664.0}, {"date": "2014-06-02", "close": 1.155, "volume": 477614.0}, {"date": "2014-06-03", "close": 1.135, "volume": 550761.0}, {"date": "2014-06-04", "close": 1.145, "volume": 339134.0}, {"date": "2014-06-05", "close": 1.2, "volume": 718395.0}, {"date": "2014-06-06", "close": 1.2, "volume": 1418799.0}, {"date": "2014-06-10", "close": 1.2, "volume": 628896.0}, {"date": "2014-06-11", "close": 1.2, "volume": 376216.0}, {"date": "2014-06-12", "close": 1.2, "volume": 387889.0}, {"date": "2014-06-13", "close": 1.235, "volume": 564181.0}, {"date": "2014-06-16", "close": 1.245, "volume": 834003.0}, {"date": "2014-06-17", "close": 1.28, "volume": 632201.0}, {"date": "2014-06-18", "close": 1.29, "volume": 495158.0}, {"date": "2014-06-19", "close": 1.27, "volume": 204040.0}, {"date": "2014-06-20", "close": 1.25, "volume": 566584.0}, {"date": "2014-06-23", "close": 1.26, "volume": 1699948.0}, {"date": "2014-06-24", "close": 1.26, "volume": 1094745.0}, {"date": "2014-06-25", "close": 1.275, "volume": 840604.0}, {"date": "2014-06-26", "close": 1.28, "volume": 555425.0}, {"date": "2014-06-27", "close": 1.275, "volume": 337668.0}, {"date": "2014-06-30", "close": 1.28, "volume": 464352.0}, {"date": "2014-07-01", "close": 1.27, "volume": 287255.0}, {"date": "2014-07-02", "close": 1.26, "volume": 360114.0}, {"date": "2014-07-03", "close": 1.265, "volume": 627887.0}, {"date": "2014-07-04", "close": 1.245, "volume": 313301.0}, {"date": "2014-07-07", "close": 1.255, "volume": 215471.0}, {"date": "2014-07-08", "close": 1.275, "volume": 395604.0}, {"date": "2014-07-09", "close": 1.245, "volume": 53515.0}, {"date": "2014-07-10", "close": 1.245, "volume": 215229.0}, {"date": "2014-07-11", "close": 1.26, "volume": 141602.0}, {"date": "2014-07-14", "close": 1.2, "volume": 819252.0}, {"date": "2014-07-15", "close": 1.175, "volume": 344887.0}, {"date": "2014-07-16", "close": 1.22, "volume": 191948.0}, {"date": "2014-07-17", "close": 1.2, "volume": 251599.0}, {"date": "2014-07-18", "close": 1.19, "volume": 91674.0}, {"date": "2014-07-21", "close": 1.2, "volume": 72312.0}, {"date": "2014-07-22", "close": 1.215, "volume": 95448.0}, {"date": "2014-07-23", "close": 1.22, "volume": 149821.0}, {"date": "2014-07-24", "close": 1.235, "volume": 56566.0}, {"date": "2014-07-25", "close": 1.22, "volume": 292900.0}, {"date": "2014-07-28", "close": 1.23, "volume": 183082.0}, {"date": "2014-07-29", "close": 1.2, "volume": 109194.0}, {"date": "2014-07-30", "close": 1.19, "volume": 96801.0}, {"date": "2014-07-31", "close": 1.19, "volume": 188087.0}, {"date": "2014-08-01", "close": 1.12, "volume": 145325.0}, {"date": "2014-08-04", "close": 1.15, "volume": 259112.0}, {"date": "2014-08-05", "close": 1.15, "volume": 90123.0}, {"date": "2014-08-06", "close": 1.15, "volume": 70444.0}, {"date": "2014-08-07", "close": 1.15, "volume": 197586.0}, {"date": "2014-08-08", "close": 1.09, "volume": 330279.0}, {"date": "2014-08-11", "close": 1.09, "volume": 179460.0}, {"date": "2014-08-12", "close": 1.12, "volume": 203340.0}, {"date": "2014-08-13", "close": 1.19, "volume": 98130.0}, {"date": "2014-08-14", "close": 1.17, "volume": 25476.0}, {"date": "2014-08-15", "close": 1.145, "volume": 136832.0}, {"date": "2014-08-18", "close": 1.13, "volume": 44086.0}, {"date": "2014-08-19", "close": 1.085, "volume": 172250.0}, {"date": "2014-08-20", "close": 1.145, "volume": 292336.0}, {"date": "2014-08-21", "close": 1.11, "volume": 36220.0}, {"date": "2014-08-22", "close": 1.16, "volume": 181138.0}, {"date": "2014-08-25", "close": 1.135, "volume": 98806.0}, {"date": "2014-08-26", "close": 1.15, "volume": 138144.0}, {"date": "2014-08-27", "close": 1.27, "volume": 910398.0}, {"date": "2014-08-28", "close": 1.26, "volume": 496270.0}, {"date": "2014-08-29", "close": 1.275, "volume": 335585.0}, {"date": "2014-09-01", "close": 1.34, "volume": 306717.0}, {"date": "2014-09-02", "close": 1.335, "volume": 95877.0}, {"date": "2014-09-03", "close": 1.345, "volume": 227671.0}, {"date": "2014-09-04", "close": 1.35, "volume": 924748.0}, {"date": "2014-09-05", "close": 1.365, "volume": 1295351.0}, {"date": "2014-09-08", "close": 1.385, "volume": 1582417.0}, {"date": "2014-09-09", "close": 1.385, "volume": 574279.0}, {"date": "2014-09-10", "close": 1.31, "volume": 474870.0}, {"date": "2014-09-11", "close": 1.37, "volume": 256574.0}, {"date": "2014-09-12", "close": 1.335, "volume": 260962.0}, {"date": "2014-09-15", "close": 1.3, "volume": 368938.0}, {"date": "2014-09-16", "close": 1.315, "volume": 142400.0}, {"date": "2014-09-17", "close": 1.32, "volume": 194072.0}, {"date": "2014-09-18", "close": 1.33, "volume": 342168.0}, {"date": "2014-09-19", "close": 1.345, "volume": 10605016.0}, {"date": "2014-09-22", "close": 1.33, "volume": 371470.0}, {"date": "2014-09-23", "close": 1.375, "volume": 1465753.0}, {"date": "2014-09-24", "close": 1.365, "volume": 457566.0}, {"date": "2014-09-25", "close": 1.35, "volume": 203025.0}, {"date": "2014-09-26", "close": 1.33, "volume": 481987.0}, {"date": "2014-09-29", "close": 1.3, "volume": 278450.0}, {"date": "2014-09-30", "close": 1.3, "volume": 603081.0}, {"date": "2014-10-01", "close": 1.28, "volume": 373977.0}, {"date": "2014-10-02", "close": 1.25, "volume": 504489.0}, {"date": "2014-10-03", "close": 1.24, "volume": 354708.0}, {"date": "2014-10-06", "close": 1.3, "volume": 197308.0}, {"date": "2014-10-07", "close": 1.31, "volume": 169535.0}, {"date": "2014-10-08", "close": 1.28, "volume": 157128.0}, {"date": "2014-10-09", "close": 1.25, "volume": 156868.0}, {"date": "2014-10-10", "close": 1.21, "volume": 146229.0}, {"date": "2014-10-13", "close": 1.155, "volume": 500480.0}, {"date": "2014-10-14", "close": 1.16, "volume": 883036.0}, {"date": "2014-10-15", "close": 1.21, "volume": 153011.0}, {"date": "2014-10-16", "close": 1.225, "volume": 112027.0}, {"date": "2014-10-17", "close": 1.23, "volume": 897106.0}, {"date": "2014-10-20", "close": 1.24, "volume": 138412.0}, {"date": "2014-10-21", "close": 1.235, "volume": 177229.0}, {"date": "2014-10-22", "close": 1.25, "volume": 246200.0}, {"date": "2014-10-23", "close": 1.25, "volume": 350027.0}, {"date": "2014-10-24", "close": 1.275, "volume": 261087.0}, {"date": "2014-10-27", "close": 1.315, "volume": 186395.0}, {"date": "2014-10-28", "close": 1.305, "volume": 199083.0}, {"date": "2014-10-29", "close": 1.31, "volume": 379554.0}, {"date": "2014-10-30", "close": 1.295, "volume": 219993.0}, {"date": "2014-10-31", "close": 1.29, "volume": 281252.0}, {"date": "2014-11-03", "close": 1.32, "volume": 177184.0}, {"date": "2014-11-04", "close": 1.35, "volume": 432057.0}, {"date": "2014-11-05", "close": 1.38, "volume": 293400.0}, {"date": "2014-11-06", "close": 1.38, "volume": 351946.0}, {"date": "2014-11-07", "close": 1.33, "volume": 382065.0}, {"date": "2014-11-10", "close": 1.3, "volume": 179441.0}, {"date": "2014-11-11", "close": 1.345, "volume": 154690.0}, {"date": "2014-11-12", "close": 1.31, "volume": 88752.0}, {"date": "2014-11-13", "close": 1.34, "volume": 403297.0}, {"date": "2014-11-14", "close": 1.335, "volume": 1094158.0}, {"date": "2014-11-17", "close": 1.34, "volume": 518816.0}, {"date": "2014-11-18", "close": 1.365, "volume": 468792.0}, {"date": "2014-11-19", "close": 1.375, "volume": 493446.0}, {"date": "2014-11-20", "close": 1.365, "volume": 490984.0}, {"date": "2014-11-21", "close": 1.37, "volume": 271060.0}, {"date": "2014-11-24", "close": 1.37, "volume": 332546.0}, {"date": "2014-11-25", "close": 1.375, "volume": 497708.0}, {"date": "2014-11-26", "close": 1.38, "volume": 348580.0}, {"date": "2014-11-27", "close": 1.37, "volume": 525152.0}, {"date": "2014-11-28", "close": 1.35, "volume": 80363.0}, {"date": "2014-12-01", "close": 1.215, "volume": 812783.0}, {"date": "2014-12-02", "close": 1.195, "volume": 1166730.0}, {"date": "2014-12-03", "close": 1.23, "volume": 819871.0}, {"date": "2014-12-04", "close": 1.26, "volume": 654988.0}, {"date": "2014-12-05", "close": 1.25, "volume": 429997.0}, {"date": "2014-12-08", "close": 1.295, "volume": 1349945.0}, {"date": "2014-12-09", "close": 1.29, "volume": 321276.0}, {"date": "2014-12-10", "close": 1.325, "volume": 285484.0}, {"date": "2014-12-11", "close": 1.33, "volume": 975348.0}, {"date": "2014-12-12", "close": 1.395, "volume": 1329896.0}, {"date": "2014-12-15", "close": 1.38, "volume": 778393.0}, {"date": "2014-12-16", "close": 1.36, "volume": 203730.0}, {"date": "2014-12-17", "close": 1.395, "volume": 311090.0}, {"date": "2014-12-18", "close": 1.4, "volume": 576739.0}, {"date": "2014-12-19", "close": 1.44, "volume": 1202153.0}, {"date": "2014-12-22", "close": 1.47, "volume": 873547.0}, {"date": "2014-12-23", "close": 1.475, "volume": 104696.0}, {"date": "2014-12-24", "close": 1.485, "volume": 300027.0}, {"date": "2014-12-29", "close": 1.49, "volume": 939594.0}, {"date": "2014-12-30", "close": 1.485, "volume": 448879.0}, {"date": "2014-12-31", "close": 1.505, "volume": 59982.0}, {"date": "2015-01-02", "close": 1.5, "volume": 191932.0}, {"date": "2015-01-05", "close": 1.54, "volume": 504465.0}, {"date": "2015-01-06", "close": 1.555, "volume": 353688.0}, {"date": "2015-01-07", "close": 1.56, "volume": 192976.0}, {"date": "2015-01-08", "close": 1.57, "volume": 251195.0}, {"date": "2015-01-09", "close": 1.545, "volume": 448778.0}, {"date": "2015-01-12", "close": 1.57, "volume": 362569.0}, {"date": "2015-01-13", "close": 1.575, "volume": 287955.0}, {"date": "2015-01-14", "close": 1.53, "volume": 214672.0}, {"date": "2015-01-15", "close": 1.54, "volume": 572806.0}, {"date": "2015-01-16", "close": 1.575, "volume": 262838.0}, {"date": "2015-01-19", "close": 1.56, "volume": 248321.0}, {"date": "2015-01-20", "close": 1.545, "volume": 128446.0}, {"date": "2015-01-21", "close": 1.54, "volume": 313592.0}, {"date": "2015-01-22", "close": 1.54, "volume": 87676.0}, {"date": "2015-01-23", "close": 1.49, "volume": 175368.0}, {"date": "2015-01-27", "close": 1.545, "volume": 327529.0}, {"date": "2015-01-28", "close": 1.54, "volume": 336361.0}, {"date": "2015-01-29", "close": 1.56, "volume": 208431.0}, {"date": "2015-01-30", "close": 1.55, "volume": 278985.0}, {"date": "2015-02-02", "close": 1.585, "volume": 569162.0}, {"date": "2015-02-03", "close": 1.55, "volume": 505515.0}, {"date": "2015-02-04", "close": 1.59, "volume": 128702.0}, {"date": "2015-02-05", "close": 1.55, "volume": 210357.0}, {"date": "2015-02-06", "close": 1.57, "volume": 53631.0}, {"date": "2015-02-09", "close": 1.52, "volume": 416968.0}, {"date": "2015-02-10", "close": 1.56, "volume": 510208.0}, {"date": "2015-02-11", "close": 1.55, "volume": 383627.0}, {"date": "2015-02-12", "close": 1.47, "volume": 428067.0}, {"date": "2015-02-13", "close": 1.49, "volume": 452500.0}, {"date": "2015-02-16", "close": 1.55, "volume": 279044.0}, {"date": "2015-02-17", "close": 1.575, "volume": 880393.0}, {"date": "2015-02-18", "close": 1.59, "volume": 422140.0}, {"date": "2015-02-19", "close": 1.59, "volume": 250785.0}, {"date": "2015-02-20", "close": 1.59, "volume": 219310.0}, {"date": "2015-02-23", "close": 1.59, "volume": 312782.0}, {"date": "2015-02-24", "close": 1.585, "volume": 231643.0}, {"date": "2015-02-25", "close": 1.585, "volume": 114214.0}, {"date": "2015-02-26", "close": 1.59, "volume": 3343269.0}, {"date": "2015-02-27", "close": 1.56, "volume": 1115897.0}, {"date": "2015-03-02", "close": 1.585, "volume": 1048830.0}, {"date": "2015-03-03", "close": 1.59, "volume": 966345.0}, {"date": "2015-03-04", "close": 1.58, "volume": 324675.0}, {"date": "2015-03-05", "close": 1.515, "volume": 837206.0}, {"date": "2015-03-06", "close": 1.515, "volume": 1461235.0}, {"date": "2015-03-09", "close": 1.505, "volume": 1001231.0}, {"date": "2015-03-10", "close": 1.56, "volume": 1774068.0}, {"date": "2015-03-11", "close": 1.59, "volume": 745958.0}, {"date": "2015-03-12", "close": 1.6, "volume": 851650.0}, {"date": "2015-03-13", "close": 1.64, "volume": 1376460.0}, {"date": "2015-03-16", "close": 1.685, "volume": 1183135.0}, {"date": "2015-03-17", "close": 1.73, "volume": 1403756.0}, {"date": "2015-03-18", "close": 1.71, "volume": 714835.0}, {"date": "2015-03-19", "close": 1.715, "volume": 942854.0}, {"date": "2015-03-20", "close": 1.72, "volume": 1007594.0}, {"date": "2015-03-23", "close": 1.725, "volume": 1112865.0}, {"date": "2015-03-24", "close": 1.71, "volume": 1369797.0}, {"date": "2015-03-25", "close": 1.725, "volume": 1465738.0}, {"date": "2015-03-26", "close": 1.74, "volume": 1060320.0}, {"date": "2015-03-27", "close": 1.735, "volume": 551841.0}, {"date": "2015-03-30", "close": 1.725, "volume": 2375813.0}, {"date": "2015-03-31", "close": 1.76, "volume": 1091266.0}, {"date": "2015-04-01", "close": 1.77, "volume": 1157695.0}, {"date": "2015-04-02", "close": 1.815, "volume": 1251572.0}, {"date": "2015-04-07", "close": 1.84, "volume": 1717266.0}, {"date": "2015-04-08", "close": 1.92, "volume": 2882659.0}, {"date": "2015-04-09", "close": 1.92, "volume": 1527554.0}, {"date": "2015-04-10", "close": 1.9, "volume": 1622112.0}, {"date": "2015-04-13", "close": 1.95, "volume": 1026547.0}, {"date": "2015-04-14", "close": 1.93, "volume": 429902.0}, {"date": "2015-04-15", "close": 1.925, "volume": 656262.0}, {"date": "2015-04-16", "close": 1.93, "volume": 678031.0}, {"date": "2015-04-17", "close": 1.94, "volume": 927590.0}, {"date": "2015-04-20", "close": 1.98, "volume": 977182.0}, {"date": "2015-04-21", "close": 1.95, "volume": 475114.0}, {"date": "2015-04-22", "close": 1.95, "volume": 414730.0}, {"date": "2015-04-23", "close": 1.965, "volume": 288740.0}, {"date": "2015-04-24", "close": 1.95, "volume": 677304.0}, {"date": "2015-04-27", "close": 1.95, "volume": 1057559.0}, {"date": "2015-04-28", "close": 1.99, "volume": 861259.0}, {"date": "2015-04-29", "close": 1.995, "volume": 1851914.0}, {"date": "2015-04-30", "close": 1.99, "volume": 1187296.0}, {"date": "2015-05-01", "close": 2.0, "volume": 573999.0}, {"date": "2015-05-04", "close": 2.08, "volume": 1155006.0}, {"date": "2015-05-05", "close": 2.05, "volume": 1183416.0}, {"date": "2015-05-06", "close": 2.06, "volume": 909989.0}, {"date": "2015-05-07", "close": 1.99, "volume": 1617528.0}, {"date": "2015-05-08", "close": 2.0, "volume": 1565101.0}, {"date": "2015-05-11", "close": 1.88, "volume": 1507489.0}, {"date": "2015-05-12", "close": 1.81, "volume": 1855537.0}, {"date": "2015-05-13", "close": 1.77, "volume": 2177734.0}, {"date": "2015-05-14", "close": 1.72, "volume": 1801562.0}, {"date": "2015-05-15", "close": 1.81, "volume": 1295473.0}, {"date": "2015-05-18", "close": 1.84, "volume": 1002039.0}, {"date": "2015-05-19", "close": 1.815, "volume": 739371.0}, {"date": "2015-05-20", "close": 1.84, "volume": 588467.0}, {"date": "2015-05-21", "close": 1.79, "volume": 383814.0}, {"date": "2015-05-22", "close": 1.78, "volume": 240684.0}, {"date": "2015-05-25", "close": 1.78, "volume": 308617.0}, {"date": "2015-05-26", "close": 1.765, "volume": 700324.0}, {"date": "2015-05-27", "close": 1.765, "volume": 796121.0}, {"date": "2015-05-28", "close": 1.81, "volume": 753567.0}, {"date": "2015-05-29", "close": 1.83, "volume": 7039666.0}, {"date": "2015-06-01", "close": 1.79, "volume": 893158.0}, {"date": "2015-06-02", "close": 1.81, "volume": 686200.0}, {"date": "2015-06-03", "close": 1.795, "volume": 845550.0}, {"date": "2015-06-04", "close": 1.755, "volume": 508034.0}, {"date": "2015-06-05", "close": 1.73, "volume": 430570.0}, {"date": "2015-06-09", "close": 1.675, "volume": 1079836.0}, {"date": "2015-06-10", "close": 1.73, "volume": 718231.0}, {"date": "2015-06-11", "close": 1.75, "volume": 652121.0}, {"date": "2015-06-12", "close": 1.825, "volume": 544984.0}, {"date": "2015-06-15", "close": 1.8, "volume": 787559.0}, {"date": "2015-06-16", "close": 1.78, "volume": 435185.0}, {"date": "2015-06-17", "close": 1.81, "volume": 451635.0}, {"date": "2015-06-18", "close": 1.835, "volume": 725221.0}, {"date": "2015-06-19", "close": 1.82, "volume": 318476.0}, {"date": "2015-06-22", "close": 1.815, "volume": 242563.0}, {"date": "2015-06-23", "close": 1.88, "volume": 422875.0}, {"date": "2015-06-24", "close": 1.805, "volume": 417060.0}, {"date": "2015-06-25", "close": 1.81, "volume": 209827.0}, {"date": "2015-06-26", "close": 1.82, "volume": 407063.0}, {"date": "2015-06-29", "close": 1.85, "volume": 598010.0}, {"date": "2015-06-30", "close": 1.845, "volume": 382480.0}, {"date": "2015-07-01", "close": 1.82, "volume": 946366.0}, {"date": "2015-07-02", "close": 1.85, "volume": 402375.0}, {"date": "2015-07-03", "close": 1.835, "volume": 205246.0}, {"date": "2015-07-06", "close": 1.78, "volume": 496384.0}, {"date": "2015-07-07", "close": 1.78, "volume": 429707.0}, {"date": "2015-07-08", "close": 1.735, "volume": 285027.0}, {"date": "2015-07-09", "close": 1.75, "volume": 108576.0}, {"date": "2015-07-10", "close": 1.725, "volume": 153369.0}, {"date": "2015-07-13", "close": 1.77, "volume": 311597.0}, {"date": "2015-07-14", "close": 1.78, "volume": 198997.0}, {"date": "2015-07-15", "close": 1.825, "volume": 802873.0}, {"date": "2015-07-16", "close": 1.835, "volume": 284201.0}, {"date": "2015-07-17", "close": 1.855, "volume": 575253.0}, {"date": "2015-07-20", "close": 1.89, "volume": 426680.0}, {"date": "2015-07-21", "close": 1.89, "volume": 570900.0}, {"date": "2015-07-22", "close": 1.91, "volume": 668575.0}, {"date": "2015-07-23", "close": 1.92, "volume": 354115.0}, {"date": "2015-07-24", "close": 2.0, "volume": 509429.0}, {"date": "2015-07-27", "close": 1.99, "volume": 429433.0}, {"date": "2015-07-28", "close": 1.9, "volume": 721642.0}, {"date": "2015-07-29", "close": 1.9, "volume": 435646.0}, {"date": "2015-07-30", "close": 1.93, "volume": 189298.0}, {"date": "2015-07-31", "close": 1.98, "volume": 715071.0}, {"date": "2015-08-03", "close": 1.94, "volume": 232935.0}, {"date": "2015-08-04", "close": 1.965, "volume": 140812.0}, {"date": "2015-08-05", "close": 1.99, "volume": 325883.0}, {"date": "2015-08-06", "close": 1.99, "volume": 538397.0}, {"date": "2015-08-07", "close": 1.94, "volume": 131009.0}, {"date": "2015-08-10", "close": 1.99, "volume": 125934.0}, {"date": "2015-08-11", "close": 2.07, "volume": 457204.0}, {"date": "2015-08-12", "close": 2.03, "volume": 480091.0}, {"date": "2015-08-13", "close": 1.925, "volume": 309470.0}, {"date": "2015-08-14", "close": 1.96, "volume": 212873.0}, {"date": "2015-08-17", "close": 2.01, "volume": 342397.0}, {"date": "2015-08-18", "close": 2.02, "volume": 546941.0}, {"date": "2015-08-19", "close": 2.0, "volume": 222736.0}, {"date": "2015-08-20", "close": 2.0, "volume": 277135.0}, {"date": "2015-08-21", "close": 1.925, "volume": 348320.0}, {"date": "2015-08-24", "close": 1.92, "volume": 452170.0}, {"date": "2015-08-25", "close": 1.88, "volume": 543581.0}, {"date": "2015-08-26", "close": 1.87, "volume": 551186.0}, {"date": "2015-08-27", "close": 1.97, "volume": 2297639.0}, {"date": "2015-08-28", "close": 2.03, "volume": 587742.0}, {"date": "2015-08-31", "close": 2.1, "volume": 754417.0}, {"date": "2015-09-01", "close": 2.18, "volume": 918394.0}, {"date": "2015-09-02", "close": 2.11, "volume": 735639.0}, {"date": "2015-09-03", "close": 2.07, "volume": 4871241.0}, {"date": "2015-09-04", "close": 2.13, "volume": 963022.0}, {"date": "2015-09-07", "close": 2.13, "volume": 867986.0}, {"date": "2015-09-08", "close": 2.16, "volume": 1480638.0}, {"date": "2015-09-09", "close": 2.19, "volume": 1915026.0}, {"date": "2015-09-10", "close": 2.17, "volume": 793232.0}, {"date": "2015-09-11", "close": 2.13, "volume": 324338.0}, {"date": "2015-09-14", "close": 2.14, "volume": 689283.0}, {"date": "2015-09-15", "close": 2.15, "volume": 1035359.0}, {"date": "2015-09-16", "close": 2.18, "volume": 646111.0}, {"date": "2015-09-17", "close": 2.22, "volume": 839188.0}, {"date": "2015-09-18", "close": 2.22, "volume": 9226208.0}, {"date": "2015-09-21", "close": 2.2, "volume": 676125.0}, {"date": "2015-09-22", "close": 2.2, "volume": 1012877.0}, {"date": "2015-09-23", "close": 2.18, "volume": 926737.0}, {"date": "2015-09-24", "close": 2.25, "volume": 1523768.0}, {"date": "2015-09-25", "close": 2.26, "volume": 1988674.0}, {"date": "2015-09-28", "close": 2.27, "volume": 1257496.0}, {"date": "2015-09-29", "close": 2.2, "volume": 1269958.0}, {"date": "2015-09-30", "close": 2.25, "volume": 1733627.0}, {"date": "2015-10-01", "close": 2.3, "volume": 1361391.0}, {"date": "2015-10-02", "close": 2.26, "volume": 605613.0}, {"date": "2015-10-05", "close": 2.25, "volume": 567127.0}, {"date": "2015-10-06", "close": 2.26, "volume": 1290131.0}, {"date": "2015-10-07", "close": 2.15, "volume": 1095814.0}, {"date": "2015-10-08", "close": 2.15, "volume": 1002338.0}, {"date": "2015-10-09", "close": 2.17, "volume": 813502.0}, {"date": "2015-10-12", "close": 2.11, "volume": 964187.0}, {"date": "2015-10-13", "close": 2.11, "volume": 1010400.0}, {"date": "2015-10-14", "close": 2.08, "volume": 945176.0}, {"date": "2015-10-15", "close": 2.1, "volume": 901371.0}, {"date": "2015-10-16", "close": 2.1, "volume": 640841.0}, {"date": "2015-10-19", "close": 2.11, "volume": 867070.0}, {"date": "2015-10-20", "close": 2.1, "volume": 684284.0}, {"date": "2015-10-21", "close": 2.1, "volume": 486382.0}, {"date": "2015-10-22", "close": 2.08, "volume": 601381.0}, {"date": "2015-10-23", "close": 2.12, "volume": 970187.0}, {"date": "2015-10-26", "close": 2.18, "volume": 782365.0}, {"date": "2015-10-27", "close": 2.19, "volume": 647421.0}, {"date": "2015-10-28", "close": 2.2, "volume": 588015.0}, {"date": "2015-10-29", "close": 2.18, "volume": 515440.0}, {"date": "2015-10-30", "close": 2.28, "volume": 890329.0}, {"date": "2015-11-02", "close": 2.22, "volume": 1574726.0}, {"date": "2015-11-03", "close": 2.3, "volume": 1203285.0}, {"date": "2015-11-04", "close": 2.28, "volume": 329408.0}, {"date": "2015-11-05", "close": 2.25, "volume": 507756.0}, {"date": "2015-11-06", "close": 2.22, "volume": 580130.0}, {"date": "2015-11-09", "close": 2.27, "volume": 656014.0}, {"date": "2015-11-10", "close": 2.21, "volume": 1039609.0}, {"date": "2015-11-11", "close": 2.25, "volume": 428919.0}, {"date": "2015-11-12", "close": 2.3, "volume": 431929.0}, {"date": "2015-11-13", "close": 2.28, "volume": 1082948.0}, {"date": "2015-11-16", "close": 2.26, "volume": 276517.0}, {"date": "2015-11-17", "close": 2.38, "volume": 871014.0}, {"date": "2015-11-18", "close": 2.34, "volume": 503026.0}, {"date": "2015-11-19", "close": 2.3, "volume": 1023887.0}, {"date": "2015-11-20", "close": 2.43, "volume": 1196574.0}, {"date": "2015-11-23", "close": 2.43, "volume": 1162090.0}, {"date": "2015-11-24", "close": 2.37, "volume": 718864.0}, {"date": "2015-11-25", "close": 2.35, "volume": 394990.0}, {"date": "2015-11-26", "close": 2.36, "volume": 336254.0}, {"date": "2015-11-27", "close": 2.37, "volume": 256072.0}, {"date": "2015-11-30", "close": 2.43, "volume": 1450379.0}, {"date": "2015-12-01", "close": 2.41, "volume": 883192.0}, {"date": "2015-12-02", "close": 2.42, "volume": 880614.0}, {"date": "2015-12-03", "close": 2.49, "volume": 610921.0}, {"date": "2015-12-04", "close": 2.37, "volume": 649405.0}, {"date": "2015-12-07", "close": 2.38, "volume": 424764.0}, {"date": "2015-12-08", "close": 2.3, "volume": 823431.0}, {"date": "2015-12-09", "close": 2.28, "volume": 568956.0}, {"date": "2015-12-10", "close": 1.7, "volume": 12714942.0}, {"date": "2015-12-11", "close": 1.62, "volume": 4889273.0}, {"date": "2015-12-14", "close": 1.56, "volume": 2377653.0}, {"date": "2015-12-15", "close": 1.56, "volume": 2547869.0}, {"date": "2015-12-16", "close": 1.57, "volume": 2271046.0}, {"date": "2015-12-17", "close": 1.61, "volume": 1911522.0}, {"date": "2015-12-18", "close": 1.56, "volume": 4692495.0}, {"date": "2015-12-21", "close": 1.475, "volume": 1443336.0}, {"date": "2015-12-22", "close": 1.57, "volume": 1793735.0}, {"date": "2015-12-23", "close": 1.495, "volume": 1109819.0}, {"date": "2015-12-24", "close": 1.495, "volume": 443061.0}, {"date": "2015-12-29", "close": 1.485, "volume": 886584.0}, {"date": "2015-12-30", "close": 1.5, "volume": 1181636.0}, {"date": "2015-12-31", "close": 1.57, "volume": 496601.0}, {"date": "2016-01-04", "close": 1.57, "volume": 612177.0}, {"date": "2016-01-05", "close": 1.605, "volume": 1117164.0}, {"date": "2016-01-06", "close": 1.515, "volume": 2340787.0}, {"date": "2016-01-07", "close": 1.465, "volume": 1935533.0}, {"date": "2016-01-08", "close": 1.44, "volume": 821515.0}, {"date": "2016-01-11", "close": 1.19, "volume": 10158972.0}, {"date": "2016-01-12", "close": 1.11, "volume": 4433523.0}, {"date": "2016-01-13", "close": 1.115, "volume": 3351515.0}, {"date": "2016-01-14", "close": 1.115, "volume": 2393897.0}, {"date": "2016-01-15", "close": 1.035, "volume": 6020725.0}, {"date": "2016-01-18", "close": 1.025, "volume": 2197784.0}, {"date": "2016-01-19", "close": 1.05, "volume": 3138201.0}, {"date": "2016-01-20", "close": 1.055, "volume": 2200924.0}, {"date": "2016-01-21", "close": 1.11, "volume": 1221692.0}, {"date": "2016-01-22", "close": 1.2, "volume": 3825036.0}, {"date": "2016-01-25", "close": 1.275, "volume": 1916884.0}, {"date": "2016-01-27", "close": 1.25, "volume": 3442976.0}, {"date": "2016-01-28", "close": 1.245, "volume": 678183.0}, {"date": "2016-01-29", "close": 1.305, "volume": 1743214.0}, {"date": "2016-02-01", "close": 1.29, "volume": 1931280.0}, {"date": "2016-02-02", "close": 1.23, "volume": 1709979.0}, {"date": "2016-02-03", "close": 1.225, "volume": 1567810.0}, {"date": "2016-02-04", "close": 1.24, "volume": 952004.0}, {"date": "2016-02-05", "close": 1.21, "volume": 699279.0}, {"date": "2016-02-08", "close": 1.185, "volume": 949546.0}, {"date": "2016-02-09", "close": 1.17, "volume": 1999114.0}, {"date": "2016-02-10", "close": 1.18, "volume": 1229128.0}, {"date": "2016-02-11", "close": 1.215, "volume": 491725.0}, {"date": "2016-02-12", "close": 1.2, "volume": 841742.0}, {"date": "2016-02-15", "close": 1.14, "volume": 1067774.0}, {"date": "2016-02-16", "close": 1.11, "volume": 1448351.0}, {"date": "2016-02-17", "close": 1.15, "volume": 1111507.0}, {"date": "2016-02-18", "close": 1.16, "volume": 1225615.0}, {"date": "2016-02-19", "close": 1.21, "volume": 1168772.0}, {"date": "2016-02-22", "close": 1.17, "volume": 1467664.0}, {"date": "2016-02-23", "close": 1.29, "volume": 1788318.0}, {"date": "2016-02-24", "close": 1.2, "volume": 1969255.0}, {"date": "2016-02-25", "close": 1.21, "volume": 2196327.0}, {"date": "2016-02-26", "close": 1.275, "volume": 1265846.0}, {"date": "2016-02-29", "close": 1.385, "volume": 1817622.0}, {"date": "2016-03-01", "close": 1.33, "volume": 2299051.0}, {"date": "2016-03-02", "close": 1.42, "volume": 1341532.0}, {"date": "2016-03-03", "close": 1.485, "volume": 3296477.0}, {"date": "2016-03-04", "close": 1.4, "volume": 1874124.0}, {"date": "2016-03-07", "close": 1.39, "volume": 1154118.0}, {"date": "2016-03-08", "close": 1.33, "volume": 1017013.0}, {"date": "2016-03-09", "close": 1.37, "volume": 2063669.0}, {"date": "2016-03-10", "close": 1.4, "volume": 1425507.0}, {"date": "2016-03-11", "close": 1.43, "volume": 1251062.0}, {"date": "2016-03-14", "close": 1.51, "volume": 2228959.0}, {"date": "2016-03-15", "close": 1.5, "volume": 1720263.0}, {"date": "2016-03-16", "close": 1.5, "volume": 1958039.0}, {"date": "2016-03-17", "close": 1.47, "volume": 2356927.0}, {"date": "2016-03-18", "close": 1.475, "volume": 1691363.0}, {"date": "2016-03-21", "close": 1.455, "volume": 1107885.0}, {"date": "2016-03-22", "close": 1.45, "volume": 1113097.0}, {"date": "2016-03-23", "close": 1.45, "volume": 1332208.0}, {"date": "2016-03-24", "close": 1.425, "volume": 1102091.0}, {"date": "2016-03-29", "close": 1.45, "volume": 980928.0}, {"date": "2016-03-30", "close": 1.49, "volume": 1724832.0}, {"date": "2016-03-31", "close": 1.565, "volume": 1382048.0}, {"date": "2016-04-01", "close": 1.535, "volume": 1847765.0}, {"date": "2016-04-04", "close": 1.55, "volume": 853603.0}, {"date": "2016-04-05", "close": 1.465, "volume": 1217074.0}, {"date": "2016-04-06", "close": 1.48, "volume": 1381545.0}, {"date": "2016-04-07", "close": 1.435, "volume": 876876.0}, {"date": "2016-04-08", "close": 1.455, "volume": 597431.0}, {"date": "2016-04-11", "close": 1.4, "volume": 734403.0}, {"date": "2016-04-12", "close": 1.435, "volume": 650923.0}, {"date": "2016-04-13", "close": 1.43, "volume": 1862189.0}, {"date": "2016-04-14", "close": 1.45, "volume": 895216.0}, {"date": "2016-04-15", "close": 1.455, "volume": 792643.0}, {"date": "2016-04-18", "close": 1.54, "volume": 1933299.0}, {"date": "2016-04-19", "close": 1.565, "volume": 2128175.0}, {"date": "2016-04-20", "close": 1.615, "volume": 2999178.0}, {"date": "2016-04-21", "close": 1.57, "volume": 783317.0}, {"date": "2016-04-22", "close": 1.53, "volume": 574719.0}, {"date": "2016-04-26", "close": 1.57, "volume": 2086341.0}, {"date": "2016-04-27", "close": 1.555, "volume": 977780.0}, {"date": "2016-04-28", "close": 1.57, "volume": 1564796.0}, {"date": "2016-04-29", "close": 1.56, "volume": 1200969.0}, {"date": "2016-05-02", "close": 1.515, "volume": 838725.0}, {"date": "2016-05-03", "close": 1.5, "volume": 1359940.0}, {"date": "2016-05-04", "close": 1.485, "volume": 1947848.0}, {"date": "2016-05-05", "close": 1.51, "volume": 1036161.0}, {"date": "2016-05-06", "close": 1.45, "volume": 1259511.0}, {"date": "2016-05-09", "close": 1.45, "volume": 1051611.0}, {"date": "2016-05-10", "close": 1.495, "volume": 627753.0}, {"date": "2016-05-11", "close": 1.46, "volume": 1721821.0}, {"date": "2016-05-12", "close": 1.45, "volume": 1445527.0}, {"date": "2016-05-13", "close": 1.465, "volume": 808272.0}, {"date": "2016-05-16", "close": 1.49, "volume": 840436.0}, {"date": "2016-05-17", "close": 1.42, "volume": 1993893.0}, {"date": "2016-05-18", "close": 1.41, "volume": 1268819.0}, {"date": "2016-05-19", "close": 1.425, "volume": 742699.0}, {"date": "2016-05-20", "close": 1.42, "volume": 602622.0}, {"date": "2016-05-23", "close": 1.365, "volume": 983433.0}, {"date": "2016-05-24", "close": 1.37, "volume": 470849.0}, {"date": "2016-05-25", "close": 1.35, "volume": 1556803.0}, {"date": "2016-05-26", "close": 1.325, "volume": 1624620.0}, {"date": "2016-05-27", "close": 1.33, "volume": 3644202.0}, {"date": "2016-05-30", "close": 1.36, "volume": 552592.0}, {"date": "2016-05-31", "close": 1.36, "volume": 816691.0}, {"date": "2016-06-01", "close": 1.305, "volume": 921147.0}, {"date": "2016-06-02", "close": 1.29, "volume": 797385.0}, {"date": "2016-06-03", "close": 1.33, "volume": 1118986.0}, {"date": "2016-06-06", "close": 1.3, "volume": 594795.0}, {"date": "2016-06-07", "close": 1.285, "volume": 798486.0}, {"date": "2016-06-08", "close": 1.31, "volume": 1215789.0}, {"date": "2016-06-09", "close": 1.275, "volume": 505006.0}, {"date": "2016-06-10", "close": 1.27, "volume": 526116.0}, {"date": "2016-06-14", "close": 1.195, "volume": 949369.0}, {"date": "2016-06-15", "close": 1.22, "volume": 948675.0}, {"date": "2016-06-16", "close": 1.215, "volume": 2469086.0}, {"date": "2016-06-17", "close": 1.2, "volume": 3156820.0}, {"date": "2016-06-20", "close": 1.22, "volume": 1918734.0}, {"date": "2016-06-21", "close": 1.245, "volume": 889851.0}, {"date": "2016-06-22", "close": 1.255, "volume": 1288237.0}, {"date": "2016-06-23", "close": 1.21, "volume": 895329.0}, {"date": "2016-06-24", "close": 1.2, "volume": 1969938.0}, {"date": "2016-06-27", "close": 1.22, "volume": 1225911.0}, {"date": "2016-06-28", "close": 1.185, "volume": 1306565.0}, {"date": "2016-06-29", "close": 1.21, "volume": 1175456.0}, {"date": "2016-07-04", "close": 1.11, "volume": 5794665.0}, {"date": "2016-07-05", "close": 1.095, "volume": 2257309.0}, {"date": "2016-07-06", "close": 1.1, "volume": 3201104.0}, {"date": "2016-07-07", "close": 1.065, "volume": 1770586.0}, {"date": "2016-07-08", "close": 1.065, "volume": 2211218.0}, {"date": "2016-07-11", "close": 1.1, "volume": 2106206.0}, {"date": "2016-07-12", "close": 1.1, "volume": 1749407.0}, {"date": "2016-07-13", "close": 1.095, "volume": 2489576.0}, {"date": "2016-07-14", "close": 1.11, "volume": 1460515.0}, {"date": "2016-07-15", "close": 1.1, "volume": 917024.0}, {"date": "2016-07-18", "close": 1.105, "volume": 750546.0}, {"date": "2016-07-19", "close": 1.08, "volume": 1733131.0}, {"date": "2016-07-20", "close": 1.095, "volume": 2484199.0}, {"date": "2016-07-21", "close": 1.11, "volume": 1159112.0}, {"date": "2016-07-22", "close": 1.07, "volume": 1686109.0}, {"date": "2016-07-25", "close": 1.1, "volume": 978623.0}, {"date": "2016-07-26", "close": 1.085, "volume": 1881343.0}, {"date": "2016-07-27", "close": 1.09, "volume": 1668979.0}, {"date": "2016-07-28", "close": 1.095, "volume": 1620344.0}, {"date": "2016-07-29", "close": 1.16, "volume": 1806546.0}, {"date": "2016-08-01", "close": 1.185, "volume": 1551092.0}, {"date": "2016-08-02", "close": 1.155, "volume": 1327254.0}, {"date": "2016-08-03", "close": 1.115, "volume": 2106980.0}, {"date": "2016-08-04", "close": 1.12, "volume": 1142242.0}, {"date": "2016-08-05", "close": 1.155, "volume": 1190887.0}, {"date": "2016-08-08", "close": 1.175, "volume": 741394.0}, {"date": "2016-08-09", "close": 1.185, "volume": 1142428.0}, {"date": "2016-08-10", "close": 1.175, "volume": 856655.0}, {"date": "2016-08-11", "close": 1.19, "volume": 1125117.0}, {"date": "2016-08-12", "close": 1.18, "volume": 3441741.0}, {"date": "2016-08-15", "close": 1.185, "volume": 2763909.0}, {"date": "2016-08-16", "close": 1.165, "volume": 803627.0}, {"date": "2016-08-17", "close": 1.165, "volume": 770254.0}, {"date": "2016-08-18", "close": 1.18, "volume": 1105826.0}, {"date": "2016-08-19", "close": 1.205, "volume": 1083211.0}, {"date": "2016-08-22", "close": 1.185, "volume": 765046.0}, {"date": "2016-08-23", "close": 1.18, "volume": 1061425.0}, {"date": "2016-08-24", "close": 1.19, "volume": 949607.0}, {"date": "2016-08-25", "close": 1.16, "volume": 787514.0}, {"date": "2016-08-26", "close": 1.17, "volume": 932821.0}, {"date": "2016-08-29", "close": 1.32, "volume": 4413599.0}, {"date": "2016-08-30", "close": 1.505, "volume": 5912873.0}, {"date": "2016-08-31", "close": 1.475, "volume": 3407521.0}, {"date": "2016-09-01", "close": 1.45, "volume": 1816125.0}, {"date": "2016-09-02", "close": 1.445, "volume": 3867280.0}, {"date": "2016-09-05", "close": 1.475, "volume": 1641249.0}, {"date": "2016-09-06", "close": 1.485, "volume": 1089429.0}, {"date": "2016-09-07", "close": 1.49, "volume": 2235927.0}, {"date": "2016-09-08", "close": 1.535, "volume": 1470773.0}, {"date": "2016-09-09", "close": 1.62, "volume": 4789265.0}, {"date": "2016-09-12", "close": 1.525, "volume": 1984400.0}, {"date": "2016-09-13", "close": 1.585, "volume": 1416026.0}, {"date": "2016-09-14", "close": 1.57, "volume": 1696790.0}, {"date": "2016-09-15", "close": 1.555, "volume": 1366003.0}, {"date": "2016-09-16", "close": 1.525, "volume": 9496455.0}, {"date": "2016-09-19", "close": 1.495, "volume": 1012599.0}, {"date": "2016-09-20", "close": 1.53, "volume": 1794570.0}, {"date": "2016-09-21", "close": 1.51, "volume": 929143.0}, {"date": "2016-09-22", "close": 1.55, "volume": 840148.0}, {"date": "2016-09-23", "close": 1.575, "volume": 809287.0}, {"date": "2016-09-26", "close": 1.54, "volume": 520616.0}, {"date": "2016-09-27", "close": 1.515, "volume": 661940.0}, {"date": "2016-09-28", "close": 1.505, "volume": 1337684.0}, {"date": "2016-09-29", "close": 1.5, "volume": 890325.0}, {"date": "2016-09-30", "close": 1.47, "volume": 699490.0}, {"date": "2016-10-03", "close": 1.415, "volume": 767661.0}, {"date": "2016-10-04", "close": 1.42, "volume": 526743.0}, {"date": "2016-10-05", "close": 1.465, "volume": 1533304.0}, {"date": "2016-10-06", "close": 1.425, "volume": 495556.0}, {"date": "2016-10-07", "close": 1.455, "volume": 969118.0}, {"date": "2016-10-10", "close": 1.455, "volume": 632268.0}, {"date": "2016-10-11", "close": 1.56, "volume": 958395.0}, {"date": "2016-10-12", "close": 1.58, "volume": 1130020.0}, {"date": "2016-10-13", "close": 1.54, "volume": 1473291.0}, {"date": "2016-10-14", "close": 1.5, "volume": 921061.0}, {"date": "2016-10-17", "close": 1.56, "volume": 1785630.0}, {"date": "2016-10-18", "close": 1.54, "volume": 410204.0}, {"date": "2016-10-19", "close": 1.545, "volume": 727100.0}, {"date": "2016-10-20", "close": 1.525, "volume": 302490.0}, {"date": "2016-10-21", "close": 1.545, "volume": 870727.0}, {"date": "2016-10-24", "close": 1.52, "volume": 588400.0}, {"date": "2016-10-25", "close": 1.515, "volume": 706919.0}, {"date": "2016-10-26", "close": 1.505, "volume": 964457.0}, {"date": "2016-10-27", "close": 1.52, "volume": 1402006.0}, {"date": "2016-10-28", "close": 1.53, "volume": 951278.0}, {"date": "2016-10-31", "close": 1.54, "volume": 858618.0}, {"date": "2016-11-01", "close": 1.52, "volume": 797255.0}, {"date": "2016-11-02", "close": 1.45, "volume": 1626358.0}, {"date": "2016-11-03", "close": 1.455, "volume": 771771.0}, {"date": "2016-11-04", "close": 1.51, "volume": 1436597.0}, {"date": "2016-11-07", "close": 1.51, "volume": 482738.0}, {"date": "2016-11-08", "close": 1.545, "volume": 633887.0}, {"date": "2016-11-09", "close": 1.535, "volume": 877993.0}, {"date": "2016-11-10", "close": 1.685, "volume": 1573241.0}, {"date": "2016-11-11", "close": 1.8, "volume": 2703828.0}, {"date": "2016-11-14", "close": 1.82, "volume": 2611039.0}, {"date": "2016-11-15", "close": 1.855, "volume": 1409130.0}, {"date": "2016-11-16", "close": 1.8, "volume": 1056245.0}, {"date": "2016-11-17", "close": 1.8, "volume": 1102185.0}, {"date": "2016-11-18", "close": 1.82, "volume": 1136160.0}, {"date": "2016-11-21", "close": 1.8, "volume": 585929.0}, {"date": "2016-11-22", "close": 1.825, "volume": 857931.0}, {"date": "2016-11-23", "close": 1.845, "volume": 1460810.0}, {"date": "2016-11-24", "close": 1.87, "volume": 647427.0}, {"date": "2016-11-25", "close": 1.87, "volume": 1189393.0}, {"date": "2016-11-28", "close": 1.86, "volume": 591717.0}, {"date": "2016-11-29", "close": 1.9, "volume": 1607973.0}, {"date": "2016-11-30", "close": 1.89, "volume": 1560197.0}, {"date": "2016-12-01", "close": 1.88, "volume": 666073.0}, {"date": "2016-12-02", "close": 1.745, "volume": 1222893.0}, {"date": "2016-12-05", "close": 1.8, "volume": 677694.0}, {"date": "2016-12-06", "close": 1.765, "volume": 858083.0}, {"date": "2016-12-07", "close": 1.74, "volume": 1080134.0}, {"date": "2016-12-08", "close": 1.745, "volume": 684750.0}, {"date": "2016-12-09", "close": 1.75, "volume": 568024.0}, {"date": "2016-12-12", "close": 1.75, "volume": 368748.0}, {"date": "2016-12-13", "close": 1.635, "volume": 1799738.0}, {"date": "2016-12-14", "close": 1.635, "volume": 1518202.0}, {"date": "2016-12-15", "close": 1.605, "volume": 1353015.0}, {"date": "2016-12-16", "close": 1.685, "volume": 1743756.0}, {"date": "2016-12-19", "close": 1.705, "volume": 667270.0}, {"date": "2016-12-20", "close": 1.725, "volume": 390210.0}, {"date": "2016-12-21", "close": 1.72, "volume": 497107.0}, {"date": "2016-12-22", "close": 1.735, "volume": 383129.0}, {"date": "2016-12-23", "close": 1.71, "volume": 281520.0}, {"date": "2016-12-28", "close": 1.715, "volume": 224397.0}, {"date": "2016-12-29", "close": 1.72, "volume": 238718.0}, {"date": "2016-12-30", "close": 1.74, "volume": 291049.0}, {"date": "2017-01-03", "close": 1.76, "volume": 352079.0}, {"date": "2017-01-04", "close": 1.79, "volume": 468584.0}, {"date": "2017-01-05", "close": 1.77, "volume": 247018.0}, {"date": "2017-01-06", "close": 1.735, "volume": 401001.0}, {"date": "2017-01-09", "close": 1.695, "volume": 251723.0}, {"date": "2017-01-10", "close": 1.7, "volume": 206904.0}, {"date": "2017-01-11", "close": 1.71, "volume": 233073.0}, {"date": "2017-01-12", "close": 1.68, "volume": 306792.0}, {"date": "2017-01-13", "close": 1.675, "volume": 237272.0}, {"date": "2017-01-16", "close": 1.64, "volume": 400273.0}, {"date": "2017-01-17", "close": 1.605, "volume": 547159.0}, {"date": "2017-01-18", "close": 1.605, "volume": 480737.0}, {"date": "2017-01-19", "close": 1.575, "volume": 611371.0}, {"date": "2017-01-20", "close": 1.59, "volume": 234545.0}, {"date": "2017-01-23", "close": 1.545, "volume": 268041.0}, {"date": "2017-01-24", "close": 1.63, "volume": 619789.0}, {"date": "2017-01-25", "close": 1.64, "volume": 556874.0}, {"date": "2017-01-27", "close": 1.575, "volume": 296481.0}, {"date": "2017-01-30", "close": 1.63, "volume": 342433.0}, {"date": "2017-01-31", "close": 1.6, "volume": 228466.0}, {"date": "2017-02-01", "close": 1.625, "volume": 249415.0}, {"date": "2017-02-02", "close": 1.73, "volume": 452543.0}, {"date": "2017-02-03", "close": 1.7, "volume": 373961.0}, {"date": "2017-02-06", "close": 1.695, "volume": 172142.0}, {"date": "2017-02-07", "close": 1.68, "volume": 379707.0}, {"date": "2017-02-08", "close": 1.71, "volume": 723317.0}, {"date": "2017-02-09", "close": 1.705, "volume": 630519.0}, {"date": "2017-02-10", "close": 1.76, "volume": 592855.0}, {"date": "2017-02-13", "close": 1.76, "volume": 286604.0}, {"date": "2017-02-14", "close": 1.76, "volume": 594579.0}, {"date": "2017-02-15", "close": 1.74, "volume": 396061.0}, {"date": "2017-02-16", "close": 1.75, "volume": 414266.0}, {"date": "2017-02-17", "close": 1.77, "volume": 497886.0}, {"date": "2017-02-20", "close": 1.765, "volume": 407869.0}, {"date": "2017-02-21", "close": 1.73, "volume": 252709.0}, {"date": "2017-02-22", "close": 1.735, "volume": 366713.0}, {"date": "2017-02-23", "close": 1.775, "volume": 165999.0}, {"date": "2017-02-24", "close": 1.76, "volume": 394871.0}, {"date": "2017-02-27", "close": 1.72, "volume": 733946.0}, {"date": "2017-02-28", "close": 1.9, "volume": 1775554.0}, {"date": "2017-03-01", "close": 1.855, "volume": 1232339.0}, {"date": "2017-03-02", "close": 1.845, "volume": 580671.0}, {"date": "2017-03-03", "close": 1.77, "volume": 671149.0}, {"date": "2017-03-06", "close": 1.73, "volume": 411647.0}, {"date": "2017-03-07", "close": 1.71, "volume": 1148892.0}, {"date": "2017-03-08", "close": 1.695, "volume": 1572887.0}, {"date": "2017-03-09", "close": 1.72, "volume": 190570.0}, {"date": "2017-03-10", "close": 1.73, "volume": 450267.0}, {"date": "2017-03-13", "close": 1.675, "volume": 337370.0}, {"date": "2017-03-14", "close": 1.675, "volume": 334513.0}, {"date": "2017-03-15", "close": 1.68, "volume": 443830.0}, {"date": "2017-03-16", "close": 1.66, "volume": 503799.0}, {"date": "2017-03-17", "close": 1.635, "volume": 462559.0}, {"date": "2017-03-20", "close": 1.635, "volume": 284720.0}, {"date": "2017-03-21", "close": 1.66, "volume": 264401.0}, {"date": "2017-03-22", "close": 1.65, "volume": 459380.0}, {"date": "2017-03-23", "close": 1.645, "volume": 250424.0}, {"date": "2017-03-24", "close": 1.66, "volume": 179326.0}, {"date": "2017-03-27", "close": 1.665, "volume": 212599.0}, {"date": "2017-03-28", "close": 1.675, "volume": 329171.0}, {"date": "2017-03-29", "close": 1.755, "volume": 476894.0}, {"date": "2017-03-30", "close": 1.7, "volume": 325091.0}, {"date": "2017-03-31", "close": 1.73, "volume": 164437.0}, {"date": "2017-04-03", "close": 1.71, "volume": 221599.0}, {"date": "2017-04-04", "close": 1.715, "volume": 95765.0}, {"date": "2017-04-05", "close": 1.695, "volume": 623471.0}, {"date": "2017-04-06", "close": 1.665, "volume": 164768.0}, {"date": "2017-04-07", "close": 1.68, "volume": 322059.0}, {"date": "2017-04-10", "close": 1.695, "volume": 113321.0}, {"date": "2017-04-11", "close": 1.71, "volume": 174816.0}, {"date": "2017-04-12", "close": 1.705, "volume": 156716.0}, {"date": "2017-04-13", "close": 1.705, "volume": 60185.0}, {"date": "2017-04-18", "close": 1.695, "volume": 103610.0}, {"date": "2017-04-19", "close": 1.69, "volume": 113918.0}, {"date": "2017-04-20", "close": 1.69, "volume": 201479.0}, {"date": "2017-04-21", "close": 1.695, "volume": 314146.0}, {"date": "2017-04-24", "close": 1.745, "volume": 128565.0}, {"date": "2017-04-26", "close": 1.725, "volume": 155452.0}, {"date": "2017-04-27", "close": 1.72, "volume": 133295.0}, {"date": "2017-04-28", "close": 1.715, "volume": 84409.0}, {"date": "2017-05-01", "close": 1.705, "volume": 204371.0}, {"date": "2017-05-02", "close": 1.735, "volume": 147095.0}, {"date": "2017-05-03", "close": 1.72, "volume": 122793.0}, {"date": "2017-05-04", "close": 1.745, "volume": 551757.0}, {"date": "2017-05-05", "close": 1.76, "volume": 448920.0}, {"date": "2017-05-08", "close": 1.75, "volume": 385553.0}, {"date": "2017-05-09", "close": 1.795, "volume": 332424.0}, {"date": "2017-05-10", "close": 1.8, "volume": 304693.0}, {"date": "2017-05-11", "close": 1.805, "volume": 104026.0}, {"date": "2017-05-12", "close": 1.8, "volume": 94072.0}, {"date": "2017-05-15", "close": 1.8, "volume": 296466.0}, {"date": "2017-05-16", "close": 1.86, "volume": 325626.0}, {"date": "2017-05-17", "close": 1.845, "volume": 132018.0}, {"date": "2017-05-18", "close": 1.795, "volume": 154603.0}, {"date": "2017-05-19", "close": 1.765, "volume": 115265.0}, {"date": "2017-05-22", "close": 1.79, "volume": 392245.0}, {"date": "2017-05-23", "close": 1.79, "volume": 61902.0}, {"date": "2017-05-24", "close": 1.78, "volume": 63346.0}, {"date": "2017-05-25", "close": 1.775, "volume": 85315.0}, {"date": "2017-05-26", "close": 1.735, "volume": 157427.0}, {"date": "2017-05-29", "close": 1.775, "volume": 386498.0}, {"date": "2017-05-30", "close": 1.81, "volume": 598185.0}, {"date": "2017-05-31", "close": 1.805, "volume": 539837.0}, {"date": "2017-06-01", "close": 1.795, "volume": 81667.0}, {"date": "2017-06-02", "close": 1.735, "volume": 144861.0}, {"date": "2017-06-05", "close": 1.705, "volume": 102520.0}, {"date": "2017-06-06", "close": 1.7, "volume": 135420.0}, {"date": "2017-06-07", "close": 1.705, "volume": 127970.0}, {"date": "2017-06-08", "close": 1.775, "volume": 207118.0}, {"date": "2017-06-09", "close": 1.83, "volume": 680986.0}, {"date": "2017-06-13", "close": 1.81, "volume": 241403.0}, {"date": "2017-06-14", "close": 1.85, "volume": 591164.0}, {"date": "2017-06-15", "close": 1.88, "volume": 750596.0}, {"date": "2017-06-16", "close": 1.895, "volume": 226666.0}, {"date": "2017-06-19", "close": 1.825, "volume": 174223.0}, {"date": "2017-06-20", "close": 1.855, "volume": 195853.0}, {"date": "2017-06-21", "close": 1.86, "volume": 83521.0}, {"date": "2017-06-22", "close": 1.84, "volume": 89393.0}, {"date": "2017-06-23", "close": 1.805, "volume": 447585.0}, {"date": "2017-06-26", "close": 1.8, "volume": 581627.0}, {"date": "2017-06-27", "close": 1.8, "volume": 289319.0}, {"date": "2017-06-28", "close": 1.84, "volume": 74892.0}, {"date": "2017-06-29", "close": 1.85, "volume": 201520.0}, {"date": "2017-06-30", "close": 1.83, "volume": 149300.0}, {"date": "2017-07-03", "close": 1.83, "volume": 429168.0}, {"date": "2017-07-04", "close": 1.82, "volume": 57312.0}, {"date": "2017-07-05", "close": 1.82, "volume": 407867.0}, {"date": "2017-07-06", "close": 1.835, "volume": 134686.0}, {"date": "2017-07-07", "close": 1.815, "volume": 282657.0}, {"date": "2017-07-10", "close": 1.82, "volume": 99135.0}, {"date": "2017-07-11", "close": 1.82, "volume": 117255.0}, {"date": "2017-07-12", "close": 1.835, "volume": 83575.0}, {"date": "2017-07-13", "close": 1.845, "volume": 73913.0}, {"date": "2017-07-14", "close": 1.82, "volume": 717166.0}, {"date": "2017-07-17", "close": 1.85, "volume": 234113.0}, {"date": "2017-07-18", "close": 1.835, "volume": 303751.0}, {"date": "2017-07-19", "close": 1.82, "volume": 275398.0}, {"date": "2017-07-20", "close": 1.78, "volume": 271876.0}, {"date": "2017-07-21", "close": 1.75, "volume": 206800.0}, {"date": "2017-07-24", "close": 1.755, "volume": 85779.0}, {"date": "2017-07-25", "close": 1.755, "volume": 115185.0}, {"date": "2017-07-26", "close": 1.76, "volume": 1479892.0}, {"date": "2017-07-27", "close": 1.775, "volume": 163003.0}, {"date": "2017-07-28", "close": 1.79, "volume": 88481.0}, {"date": "2017-07-31", "close": 1.805, "volume": 339099.0}, {"date": "2017-08-01", "close": 1.775, "volume": 100951.0}, {"date": "2017-08-02", "close": 1.785, "volume": 95733.0}, {"date": "2017-08-03", "close": 1.79, "volume": 109015.0}, {"date": "2017-08-04", "close": 1.755, "volume": 104108.0}, {"date": "2017-08-07", "close": 1.715, "volume": 138737.0}, {"date": "2017-08-08", "close": 1.71, "volume": 58526.0}, {"date": "2017-08-09", "close": 1.71, "volume": 207905.0}, {"date": "2017-08-10", "close": 1.73, "volume": 136958.0}, {"date": "2017-08-11", "close": 1.745, "volume": 272642.0}, {"date": "2017-08-14", "close": 1.74, "volume": 132968.0}, {"date": "2017-08-15", "close": 1.745, "volume": 150317.0}, {"date": "2017-08-16", "close": 1.77, "volume": 196542.0}, {"date": "2017-08-17", "close": 1.815, "volume": 204682.0}, {"date": "2017-08-18", "close": 1.8, "volume": 178418.0}, {"date": "2017-08-21", "close": 1.77, "volume": 121084.0}, {"date": "2017-08-22", "close": 1.785, "volume": 2196581.0}, {"date": "2017-08-23", "close": 1.755, "volume": 208073.0}, {"date": "2017-08-24", "close": 1.79, "volume": 36956.0}, {"date": "2017-08-25", "close": 1.765, "volume": 76219.0}, {"date": "2017-08-28", "close": 1.705, "volume": 103918.0}, {"date": "2017-08-29", "close": 1.65, "volume": 297752.0}, {"date": "2017-08-30", "close": 1.72, "volume": 704886.0}, {"date": "2017-08-31", "close": 1.71, "volume": 367440.0}, {"date": "2017-09-01", "close": 1.695, "volume": 261539.0}, {"date": "2017-09-04", "close": 1.67, "volume": 129582.0}, {"date": "2017-09-05", "close": 1.68, "volume": 132489.0}, {"date": "2017-09-06", "close": 1.67, "volume": 217733.0}, {"date": "2017-09-07", "close": 1.67, "volume": 377907.0}, {"date": "2017-09-08", "close": 1.68, "volume": 185752.0}, {"date": "2017-09-11", "close": 1.68, "volume": 149173.0}, {"date": "2017-09-12", "close": 1.655, "volume": 275131.0}, {"date": "2017-09-13", "close": 1.7, "volume": 193313.0}, {"date": "2017-09-14", "close": 1.675, "volume": 208269.0}, {"date": "2017-09-15", "close": 1.69, "volume": 1989161.0}, {"date": "2017-09-18", "close": 1.63, "volume": 238546.0}, {"date": "2017-09-19", "close": 1.65, "volume": 513618.0}, {"date": "2017-09-20", "close": 1.64, "volume": 821363.0}, {"date": "2017-09-21", "close": 1.62, "volume": 399655.0}, {"date": "2017-09-22", "close": 1.57, "volume": 1268838.0}, {"date": "2017-09-25", "close": 1.57, "volume": 390411.0}, {"date": "2017-09-26", "close": 1.55, "volume": 802446.0}, {"date": "2017-09-27", "close": 1.565, "volume": 335200.0}, {"date": "2017-09-28", "close": 1.55, "volume": 264561.0}, {"date": "2017-09-29", "close": 1.555, "volume": 174484.0}, {"date": "2017-10-02", "close": 1.555, "volume": 67383.0}, {"date": "2017-10-03", "close": 1.645, "volume": 720631.0}, {"date": "2017-10-04", "close": 1.615, "volume": 406906.0}, {"date": "2017-10-05", "close": 1.61, "volume": 510787.0}, {"date": "2017-10-06", "close": 1.62, "volume": 163143.0}, {"date": "2017-10-09", "close": 1.74, "volume": 708246.0}, {"date": "2017-10-10", "close": 1.745, "volume": 850752.0}, {"date": "2017-10-11", "close": 1.73, "volume": 324510.0}, {"date": "2017-10-12", "close": 1.74, "volume": 142647.0}, {"date": "2017-10-13", "close": 1.735, "volume": 174802.0}, {"date": "2017-10-16", "close": 1.8, "volume": 437211.0}, {"date": "2017-10-17", "close": 1.77, "volume": 136021.0}, {"date": "2017-10-18", "close": 1.745, "volume": 158492.0}, {"date": "2017-10-19", "close": 1.74, "volume": 146948.0}, {"date": "2017-10-20", "close": 1.755, "volume": 56068.0}, {"date": "2017-10-23", "close": 1.75, "volume": 103771.0}, {"date": "2017-10-24", "close": 1.755, "volume": 298756.0}, {"date": "2017-10-25", "close": 1.76, "volume": 752727.0}, {"date": "2017-10-26", "close": 1.74, "volume": 199707.0}, {"date": "2017-10-27", "close": 1.72, "volume": 2936882.0}, {"date": "2017-10-30", "close": 1.795, "volume": 267302.0}, {"date": "2017-10-31", "close": 1.765, "volume": 389552.0}, {"date": "2017-11-01", "close": 1.77, "volume": 174940.0}, {"date": "2017-11-02", "close": 1.71, "volume": 141226.0}, {"date": "2017-11-03", "close": 1.725, "volume": 137778.0}, {"date": "2017-11-06", "close": 1.76, "volume": 139512.0}, {"date": "2017-11-07", "close": 1.78, "volume": 134501.0}, {"date": "2017-11-08", "close": 1.775, "volume": 91459.0}, {"date": "2017-11-09", "close": 1.795, "volume": 563070.0}, {"date": "2017-11-10", "close": 1.78, "volume": 153678.0}, {"date": "2017-11-13", "close": 1.85, "volume": 130595.0}, {"date": "2017-11-14", "close": 1.815, "volume": 215942.0}, {"date": "2017-11-15", "close": 1.75, "volume": 85873.0}, {"date": "2017-11-16", "close": 1.76, "volume": 100841.0}, {"date": "2017-11-17", "close": 1.77, "volume": 51564.0}, {"date": "2017-11-20", "close": 1.735, "volume": 202975.0}, {"date": "2017-11-21", "close": 1.72, "volume": 151420.0}, {"date": "2017-11-22", "close": 1.675, "volume": 132057.0}, {"date": "2017-11-24", "close": 1.84, "volume": 640953.0}, {"date": "2017-11-27", "close": 1.75, "volume": 843899.0}, {"date": "2017-11-28", "close": 1.72, "volume": 98726.0}, {"date": "2017-11-29", "close": 1.7, "volume": 93427.0}, {"date": "2017-11-30", "close": 1.7, "volume": 341391.0}, {"date": "2017-12-01", "close": 1.72, "volume": 66111.0}, {"date": "2017-12-04", "close": 1.675, "volume": 169044.0}, {"date": "2017-12-05", "close": 1.65, "volume": 255552.0}, {"date": "2017-12-06", "close": 1.64, "volume": 129190.0}, {"date": "2017-12-07", "close": 1.645, "volume": 174363.0}, {"date": "2017-12-08", "close": 1.69, "volume": 152858.0}, {"date": "2017-12-11", "close": 1.68, "volume": 42926.0}, {"date": "2017-12-12", "close": 1.67, "volume": 134666.0}, {"date": "2017-12-13", "close": 1.675, "volume": 227708.0}, {"date": "2017-12-14", "close": 1.695, "volume": 375656.0}, {"date": "2017-12-15", "close": 1.73, "volume": 210719.0}, {"date": "2017-12-18", "close": 1.74, "volume": 136706.0}, {"date": "2017-12-19", "close": 1.75, "volume": 378711.0}, {"date": "2017-12-20", "close": 1.8, "volume": 735380.0}, {"date": "2017-12-21", "close": 1.8, "volume": 179539.0}, {"date": "2017-12-22", "close": 1.86, "volume": 193147.0}, {"date": "2017-12-27", "close": 1.83, "volume": 122877.0}, {"date": "2017-12-28", "close": 1.85, "volume": 36045.0}, {"date": "2017-12-29", "close": 1.82, "volume": 115820.0}, {"date": "2018-01-02", "close": 1.825, "volume": 373688.0}, {"date": "2018-01-03", "close": 1.81, "volume": 277235.0}, {"date": "2018-01-04", "close": 1.87, "volume": 814654.0}, {"date": "2018-01-05", "close": 1.87, "volume": 216331.0}, {"date": "2018-01-08", "close": 1.885, "volume": 259840.0}, {"date": "2018-01-09", "close": 1.85, "volume": 158717.0}, {"date": "2018-01-10", "close": 1.85, "volume": 375205.0}, {"date": "2018-01-11", "close": 1.815, "volume": 106323.0}, {"date": "2018-01-12", "close": 1.83, "volume": 77732.0}, {"date": "2018-01-15", "close": 1.85, "volume": 151609.0}, {"date": "2018-01-16", "close": 1.81, "volume": 351186.0}, {"date": "2018-01-17", "close": 1.84, "volume": 52270.0}, {"date": "2018-01-18", "close": 1.84, "volume": 179686.0}, {"date": "2018-01-19", "close": 1.835, "volume": 202070.0}, {"date": "2018-01-22", "close": 1.855, "volume": 284280.0}, {"date": "2018-01-23", "close": 1.845, "volume": 167108.0}, {"date": "2018-01-24", "close": 1.84, "volume": 53980.0}, {"date": "2018-01-25", "close": 1.8, "volume": 289919.0}, {"date": "2018-01-29", "close": 1.825, "volume": 146165.0}, {"date": "2018-01-30", "close": 1.84, "volume": 75034.0}, {"date": "2018-01-31", "close": 1.82, "volume": 125186.0}, {"date": "2018-02-01", "close": 1.805, "volume": 106071.0}, {"date": "2018-02-02", "close": 1.79, "volume": 88350.0}, {"date": "2018-02-05", "close": 1.75, "volume": 362975.0}, {"date": "2018-02-06", "close": 1.76, "volume": 858076.0}, {"date": "2018-02-07", "close": 1.78, "volume": 218484.0}, {"date": "2018-02-08", "close": 1.775, "volume": 78775.0}, {"date": "2018-02-09", "close": 1.79, "volume": 840360.0}, {"date": "2018-02-12", "close": 1.795, "volume": 99009.0}, {"date": "2018-02-13", "close": 1.735, "volume": 1089313.0}, {"date": "2018-02-14", "close": 1.735, "volume": 64189.0}, {"date": "2018-02-15", "close": 1.74, "volume": 21612.0}, {"date": "2018-02-16", "close": 1.735, "volume": 47252.0}, {"date": "2018-02-19", "close": 1.75, "volume": 443834.0}, {"date": "2018-02-20", "close": 1.755, "volume": 72919.0}, {"date": "2018-02-21", "close": 1.755, "volume": 70603.0}, {"date": "2018-02-22", "close": 1.75, "volume": 41287.0}, {"date": "2018-02-23", "close": 1.78, "volume": 218250.0}, {"date": "2018-02-26", "close": 1.77, "volume": 80634.0}, {"date": "2018-02-27", "close": 1.83, "volume": 1432827.0}, {"date": "2018-02-28", "close": 1.83, "volume": 319060.0}, {"date": "2018-03-01", "close": 1.805, "volume": 153622.0}, {"date": "2018-03-02", "close": 1.795, "volume": 356170.0}, {"date": "2018-03-05", "close": 1.8, "volume": 235542.0}, {"date": "2018-03-06", "close": 1.785, "volume": 183943.0}, {"date": "2018-03-07", "close": 1.8, "volume": 166959.0}, {"date": "2018-03-08", "close": 1.8, "volume": 122825.0}, {"date": "2018-03-09", "close": 1.8, "volume": 158288.0}, {"date": "2018-03-12", "close": 1.795, "volume": 247369.0}, {"date": "2018-03-13", "close": 1.78, "volume": 226437.0}, {"date": "2018-03-14", "close": 1.77, "volume": 200238.0}, {"date": "2018-03-15", "close": 1.8, "volume": 178063.0}, {"date": "2018-03-16", "close": 1.79, "volume": 330064.0}, {"date": "2018-03-19", "close": 1.785, "volume": 99304.0}, {"date": "2018-03-20", "close": 1.795, "volume": 96840.0}, {"date": "2018-03-21", "close": 1.78, "volume": 86741.0}, {"date": "2018-03-22", "close": 1.82, "volume": 1106964.0}, {"date": "2018-03-23", "close": 1.8, "volume": 47735.0}, {"date": "2018-03-26", "close": 1.79, "volume": 82598.0}, {"date": "2018-03-27", "close": 1.82, "volume": 322009.0}, {"date": "2018-03-28", "close": 1.81, "volume": 38493.0}, {"date": "2018-03-29", "close": 1.815, "volume": 86403.0}, {"date": "2018-04-03", "close": 1.82, "volume": 601465.0}, {"date": "2018-04-04", "close": 1.785, "volume": 178146.0}, {"date": "2018-04-05", "close": 1.835, "volume": 136974.0}, {"date": "2018-04-06", "close": 1.825, "volume": 90525.0}, {"date": "2018-04-09", "close": 1.8, "volume": 117580.0}, {"date": "2018-04-10", "close": 1.79, "volume": 68595.0}, {"date": "2018-04-11", "close": 1.725, "volume": 105582.0}, {"date": "2018-04-12", "close": 1.7, "volume": 95653.0}, {"date": "2018-04-13", "close": 1.66, "volume": 175068.0}, {"date": "2018-04-16", "close": 1.7, "volume": 259169.0}, {"date": "2018-04-17", "close": 1.765, "volume": 110189.0}, {"date": "2018-04-18", "close": 1.755, "volume": 71216.0}, {"date": "2018-04-19", "close": 1.765, "volume": 97116.0}, {"date": "2018-04-20", "close": 1.8, "volume": 115614.0}, {"date": "2018-04-23", "close": 1.795, "volume": 373814.0}, {"date": "2018-04-24", "close": 1.73, "volume": 51792.0}, {"date": "2018-04-26", "close": 1.75, "volume": 88042.0}, {"date": "2018-04-27", "close": 1.75, "volume": 96433.0}, {"date": "2018-04-30", "close": 1.775, "volume": 59509.0}, {"date": "2018-05-01", "close": 1.765, "volume": 117721.0}, {"date": "2018-05-02", "close": 1.765, "volume": 1451235.0}, {"date": "2018-05-03", "close": 1.77, "volume": 99656.0}, {"date": "2018-05-04", "close": 1.76, "volume": 46375.0}, {"date": "2018-05-07", "close": 1.77, "volume": 155514.0}, {"date": "2018-05-08", "close": 1.775, "volume": 54314.0}, {"date": "2018-05-09", "close": 1.745, "volume": 93538.0}, {"date": "2018-05-10", "close": 1.74, "volume": 142362.0}, {"date": "2018-05-11", "close": 1.745, "volume": 66794.0}, {"date": "2018-05-14", "close": 1.745, "volume": 438426.0}, {"date": "2018-05-15", "close": 1.78, "volume": 276015.0}, {"date": "2018-05-16", "close": 1.77, "volume": 103942.0}, {"date": "2018-05-17", "close": 1.795, "volume": 119000.0}, {"date": "2018-05-18", "close": 1.8, "volume": 142739.0}, {"date": "2018-05-21", "close": 1.83, "volume": 214829.0}, {"date": "2018-05-22", "close": 1.8, "volume": 39251.0}, {"date": "2018-05-23", "close": 1.83, "volume": 285539.0}, {"date": "2018-05-24", "close": 1.81, "volume": 31117.0}, {"date": "2018-05-25", "close": 1.82, "volume": 59735.0}, {"date": "2018-05-28", "close": 1.84, "volume": 95735.0}, {"date": "2018-05-29", "close": 1.805, "volume": 165647.0}, {"date": "2018-05-30", "close": 1.8, "volume": 114389.0}, {"date": "2018-05-31", "close": 1.84, "volume": 367631.0}, {"date": "2018-06-01", "close": 1.84, "volume": 77596.0}, {"date": "2018-06-04", "close": 1.775, "volume": 26245.0}, {"date": "2018-06-05", "close": 1.81, "volume": 101906.0}, {"date": "2018-06-06", "close": 1.77, "volume": 283770.0}, {"date": "2018-06-07", "close": 1.75, "volume": 52305.0}, {"date": "2018-06-08", "close": 1.75, "volume": 321556.0}, {"date": "2018-06-12", "close": 1.765, "volume": 301238.0}, {"date": "2018-06-13", "close": 1.75, "volume": 130314.0}, {"date": "2018-06-14", "close": 1.77, "volume": 158280.0}, {"date": "2018-06-15", "close": 1.8, "volume": 165948.0}, {"date": "2018-06-18", "close": 1.82, "volume": 175223.0}, {"date": "2018-06-19", "close": 1.8, "volume": 138478.0}, {"date": "2018-06-20", "close": 1.81, "volume": 535349.0}, {"date": "2018-06-21", "close": 1.785, "volume": 702271.0}, {"date": "2018-06-22", "close": 1.78, "volume": 856350.0}, {"date": "2018-06-25", "close": 1.85, "volume": 347838.0}, {"date": "2018-06-26", "close": 1.855, "volume": 154422.0}, {"date": "2018-06-27", "close": 1.86, "volume": 70374.0}, {"date": "2018-06-28", "close": 1.84, "volume": 76860.0}, {"date": "2018-06-29", "close": 1.86, "volume": 76126.0}, {"date": "2018-07-02", "close": 1.83, "volume": 599011.0}, {"date": "2018-07-03", "close": 1.825, "volume": 231651.0}, {"date": "2018-07-04", "close": 1.865, "volume": 98467.0}, {"date": "2018-07-05", "close": 1.87, "volume": 79873.0}, {"date": "2018-07-06", "close": 1.855, "volume": 86883.0}, {"date": "2018-07-09", "close": 1.815, "volume": 59230.0}, {"date": "2018-07-10", "close": 1.8, "volume": 81496.0}, {"date": "2018-07-11", "close": 1.805, "volume": 38023.0}, {"date": "2018-07-12", "close": 1.8, "volume": 498736.0}, {"date": "2018-07-13", "close": 1.78, "volume": 312260.0}, {"date": "2018-07-16", "close": 1.78, "volume": 75844.0}, {"date": "2018-07-17", "close": 1.75, "volume": 252897.0}, {"date": "2018-07-18", "close": 1.75, "volume": 150646.0}, {"date": "2018-07-19", "close": 1.73, "volume": 65782.0}, {"date": "2018-07-20", "close": 1.71, "volume": 274246.0}, {"date": "2018-07-23", "close": 1.7, "volume": 126397.0}, {"date": "2018-07-24", "close": 1.77, "volume": 75067.0}, {"date": "2018-07-25", "close": 1.65, "volume": 96196.0}, {"date": "2018-07-26", "close": 1.675, "volume": 61502.0}, {"date": "2018-07-27", "close": 1.665, "volume": 43340.0}, {"date": "2018-07-30", "close": 1.68, "volume": 107197.0}, {"date": "2018-07-31", "close": 1.71, "volume": 104312.0}, {"date": "2018-08-01", "close": 1.685, "volume": 116883.0}, {"date": "2018-08-02", "close": 1.67, "volume": 1309724.0}, {"date": "2018-08-03", "close": 1.695, "volume": 19176.0}, {"date": "2018-08-06", "close": 1.655, "volume": 69831.0}, {"date": "2018-08-07", "close": 1.705, "volume": 122384.0}, {"date": "2018-08-08", "close": 1.65, "volume": 219255.0}, {"date": "2018-08-09", "close": 1.7, "volume": 73821.0}, {"date": "2018-08-10", "close": 1.72, "volume": 33258.0}, {"date": "2018-08-13", "close": 1.72, "volume": 105461.0}, {"date": "2018-08-14", "close": 1.775, "volume": 113114.0}, {"date": "2018-08-15", "close": 1.78, "volume": 703220.0}, {"date": "2018-08-16", "close": 1.72, "volume": 41434.0}, {"date": "2018-08-17", "close": 1.755, "volume": 267047.0}, {"date": "2018-08-20", "close": 1.75, "volume": 183226.0}, {"date": "2018-08-21", "close": 1.76, "volume": 93344.0}, {"date": "2018-08-22", "close": 1.75, "volume": 60890.0}, {"date": "2018-08-23", "close": 1.75, "volume": 79719.0}, {"date": "2018-08-24", "close": 1.755, "volume": 1029454.0}, {"date": "2018-08-27", "close": 1.755, "volume": 224841.0}, {"date": "2018-08-28", "close": 1.74, "volume": 420670.0}, {"date": "2018-08-29", "close": 1.745, "volume": 248964.0}, {"date": "2018-08-30", "close": 1.765, "volume": 277736.0}, {"date": "2018-08-31", "close": 1.9, "volume": 759973.0}, {"date": "2018-09-03", "close": 1.95, "volume": 2763919.0}, {"date": "2018-09-04", "close": 1.95, "volume": 293797.0}, {"date": "2018-09-05", "close": 1.95, "volume": 195097.0}, {"date": "2018-09-06", "close": 1.86, "volume": 169644.0}, {"date": "2018-09-07", "close": 1.9, "volume": 221455.0}, {"date": "2018-09-10", "close": 1.89, "volume": 74854.0}, {"date": "2018-09-11", "close": 1.875, "volume": 171395.0}, {"date": "2018-09-12", "close": 1.91, "volume": 270575.0}, {"date": "2018-09-13", "close": 1.9, "volume": 247185.0}, {"date": "2018-09-14", "close": 1.91, "volume": 212508.0}, {"date": "2018-09-17", "close": 1.98, "volume": 195745.0}, {"date": "2018-09-18", "close": 1.92, "volume": 190074.0}, {"date": "2018-09-19", "close": 1.91, "volume": 176632.0}, {"date": "2018-09-20", "close": 2.0, "volume": 702551.0}, {"date": "2018-09-21", "close": 2.04, "volume": 918225.0}, {"date": "2018-09-24", "close": 1.98, "volume": 339870.0}, {"date": "2018-09-25", "close": 1.94, "volume": 326164.0}, {"date": "2018-09-26", "close": 1.925, "volume": 98933.0}, {"date": "2018-09-27", "close": 1.96, "volume": 333574.0}, {"date": "2018-09-28", "close": 1.97, "volume": 210638.0}, {"date": "2018-10-01", "close": 1.99, "volume": 141154.0}, {"date": "2018-10-02", "close": 1.99, "volume": 459437.0}, {"date": "2018-10-03", "close": 1.98, "volume": 58087.0}, {"date": "2018-10-04", "close": 1.99, "volume": 493349.0}, {"date": "2018-10-05", "close": 1.99, "volume": 113481.0}, {"date": "2018-10-08", "close": 1.955, "volume": 267323.0}, {"date": "2018-10-09", "close": 1.92, "volume": 76271.0}, {"date": "2018-10-10", "close": 1.95, "volume": 299403.0}, {"date": "2018-10-11", "close": 1.84, "volume": 144820.0}, {"date": "2018-10-12", "close": 1.84, "volume": 78399.0}, {"date": "2018-10-15", "close": 1.865, "volume": 225925.0}, {"date": "2018-10-16", "close": 1.855, "volume": 177735.0}, {"date": "2018-10-17", "close": 1.85, "volume": 32989.0}, {"date": "2018-10-18", "close": 1.8, "volume": 321426.0}, {"date": "2018-10-19", "close": 1.8, "volume": 663925.0}, {"date": "2018-10-22", "close": 1.8, "volume": 147557.0}, {"date": "2018-10-23", "close": 1.78, "volume": 198208.0}, {"date": "2018-10-24", "close": 1.78, "volume": 189094.0}, {"date": "2018-10-25", "close": 1.71, "volume": 460089.0}, {"date": "2018-10-26", "close": 1.77, "volume": 1055875.0}, {"date": "2018-10-29", "close": 1.77, "volume": 260832.0}, {"date": "2018-10-30", "close": 1.75, "volume": 156347.0}, {"date": "2018-10-31", "close": 1.79, "volume": 1188138.0}, {"date": "2018-11-01", "close": 1.82, "volume": 637512.0}, {"date": "2018-11-02", "close": 1.845, "volume": 420518.0}, {"date": "2018-11-05", "close": 1.85, "volume": 154003.0}, {"date": "2018-11-06", "close": 1.82, "volume": 141077.0}, {"date": "2018-11-07", "close": 1.86, "volume": 1357595.0}, {"date": "2018-11-08", "close": 1.855, "volume": 179248.0}, {"date": "2018-11-09", "close": 1.875, "volume": 499417.0}, {"date": "2018-11-12", "close": 1.885, "volume": 513395.0}, {"date": "2018-11-13", "close": 1.885, "volume": 224401.0}, {"date": "2018-11-14", "close": 1.86, "volume": 2229827.0}, {"date": "2018-11-15", "close": 1.865, "volume": 597081.0}, {"date": "2018-11-16", "close": 1.895, "volume": 336366.0}, {"date": "2018-11-19", "close": 1.87, "volume": 265290.0}, {"date": "2018-11-20", "close": 1.89, "volume": 364740.0}, {"date": "2018-11-21", "close": 1.875, "volume": 825594.0}, {"date": "2018-11-22", "close": 1.87, "volume": 233510.0}, {"date": "2018-11-23", "close": 1.87, "volume": 422928.0}, {"date": "2018-11-26", "close": 1.88, "volume": 1326921.0}, {"date": "2018-11-27", "close": 1.86, "volume": 1005373.0}, {"date": "2018-11-28", "close": 1.825, "volume": 752477.0}, {"date": "2018-11-29", "close": 1.82, "volume": 390917.0}, {"date": "2018-11-30", "close": 1.855, "volume": 5545263.0}, {"date": "2018-12-03", "close": 1.885, "volume": 603365.0}, {"date": "2018-12-04", "close": 1.95, "volume": 1250459.0}, {"date": "2018-12-05", "close": 1.905, "volume": 380319.0}, {"date": "2018-12-06", "close": 1.83, "volume": 742127.0}, {"date": "2018-12-07", "close": 1.86, "volume": 606915.0}, {"date": "2018-12-10", "close": 1.87, "volume": 167954.0}, {"date": "2018-12-11", "close": 1.84, "volume": 399344.0}, {"date": "2018-12-12", "close": 1.835, "volume": 1113785.0}, {"date": "2018-12-13", "close": 1.85, "volume": 126029.0}, {"date": "2018-12-14", "close": 1.855, "volume": 1338095.0}, {"date": "2018-12-17", "close": 1.925, "volume": 223602.0}, {"date": "2018-12-18", "close": 1.95, "volume": 578086.0}, {"date": "2018-12-19", "close": 1.945, "volume": 210103.0}, {"date": "2018-12-20", "close": 1.92, "volume": 348409.0}, {"date": "2018-12-21", "close": 1.92, "volume": 633558.0}, {"date": "2018-12-24", "close": 1.925, "volume": 83183.0}, {"date": "2018-12-27", "close": 1.945, "volume": 157340.0}, {"date": "2018-12-28", "close": 1.96, "volume": 76455.0}, {"date": "2018-12-31", "close": 1.945, "volume": 25969.0}, {"date": "2019-01-02", "close": 1.91, "volume": 58189.0}, {"date": "2019-01-03", "close": 1.925, "volume": 88101.0}, {"date": "2019-01-04", "close": 1.92, "volume": 66415.0}, {"date": "2019-01-07", "close": 1.9, "volume": 131814.0}, {"date": "2019-01-08", "close": 1.965, "volume": 1078188.0}, {"date": "2019-01-09", "close": 1.965, "volume": 195018.0}, {"date": "2019-01-10", "close": 1.935, "volume": 63719.0}, {"date": "2019-01-11", "close": 1.955, "volume": 333840.0}, {"date": "2019-01-14", "close": 1.945, "volume": 307682.0}, {"date": "2019-01-15", "close": 1.98, "volume": 1360649.0}, {"date": "2019-01-16", "close": 2.01, "volume": 586215.0}, {"date": "2019-01-17", "close": 2.07, "volume": 697049.0}, {"date": "2019-01-18", "close": 2.07, "volume": 794810.0}, {"date": "2019-01-21", "close": 2.09, "volume": 520742.0}, {"date": "2019-01-22", "close": 2.1, "volume": 489660.0}, {"date": "2019-01-23", "close": 2.1, "volume": 326201.0}, {"date": "2019-01-24", "close": 2.1, "volume": 575517.0}, {"date": "2019-01-25", "close": 2.13, "volume": 481256.0}, {"date": "2019-01-29", "close": 2.05, "volume": 589638.0}, {"date": "2019-01-30", "close": 2.02, "volume": 590449.0}, {"date": "2019-01-31", "close": 2.0, "volume": 338594.0}, {"date": "2019-02-01", "close": 2.0, "volume": 388490.0}, {"date": "2019-02-04", "close": 2.15, "volume": 2330284.0}, {"date": "2019-02-05", "close": 2.15, "volume": 1041195.0}, {"date": "2019-02-06", "close": 2.13, "volume": 1168043.0}, {"date": "2019-02-07", "close": 2.15, "volume": 5333911.0}, {"date": "2019-02-08", "close": 2.19, "volume": 627760.0}, {"date": "2019-02-11", "close": 2.2, "volume": 1372002.0}, {"date": "2019-02-12", "close": 2.22, "volume": 2046592.0}, {"date": "2019-02-13", "close": 2.24, "volume": 1680884.0}, {"date": "2019-02-14", "close": 2.25, "volume": 1562515.0}, {"date": "2019-02-15", "close": 2.28, "volume": 851006.0}, {"date": "2019-02-18", "close": 2.31, "volume": 2084714.0}, {"date": "2019-02-19", "close": 2.29, "volume": 1754150.0}, {"date": "2019-02-20", "close": 2.35, "volume": 1772417.0}, {"date": "2019-02-21", "close": 2.37, "volume": 2596346.0}, {"date": "2019-02-22", "close": 2.33, "volume": 624891.0}, {"date": "2019-02-25", "close": 2.33, "volume": 366056.0}, {"date": "2019-02-26", "close": 2.35, "volume": 542956.0}, {"date": "2019-02-27", "close": 2.35, "volume": 504443.0}, {"date": "2019-02-28", "close": 2.22, "volume": 1766435.0}, {"date": "2019-03-01", "close": 2.2, "volume": 989138.0}, {"date": "2019-03-04", "close": 2.18, "volume": 400627.0}, {"date": "2019-03-05", "close": 2.2, "volume": 823718.0}, {"date": "2019-03-06", "close": 2.25, "volume": 759449.0}, {"date": "2019-03-07", "close": 2.3, "volume": 741975.0}, {"date": "2019-03-08", "close": 2.3, "volume": 504214.0}, {"date": "2019-03-11", "close": 2.32, "volume": 686679.0}, {"date": "2019-03-12", "close": 2.33, "volume": 1217735.0}, {"date": "2019-03-13", "close": 2.34, "volume": 594233.0}, {"date": "2019-03-14", "close": 2.34, "volume": 426829.0}, {"date": "2019-03-15", "close": 2.34, "volume": 333343.0}, {"date": "2019-03-18", "close": 2.32, "volume": 3687912.0}, {"date": "2019-03-19", "close": 2.28, "volume": 243934.0}, {"date": "2019-03-20", "close": 2.29, "volume": 287866.0}, {"date": "2019-03-21", "close": 2.27, "volume": 321230.0}, {"date": "2019-03-22", "close": 2.26, "volume": 398880.0}, {"date": "2019-03-25", "close": 2.26, "volume": 325197.0}, {"date": "2019-03-26", "close": 2.21, "volume": 472762.0}, {"date": "2019-03-27", "close": 2.17, "volume": 316018.0}, {"date": "2019-03-28", "close": 2.15, "volume": 1231502.0}, {"date": "2019-03-29", "close": 2.25, "volume": 869041.0}, {"date": "2019-04-01", "close": 2.2, "volume": 610121.0}, {"date": "2019-04-02", "close": 2.27, "volume": 868511.0}, {"date": "2019-04-03", "close": 2.27, "volume": 569722.0}, {"date": "2019-04-04", "close": 2.31, "volume": 1704399.0}, {"date": "2019-04-05", "close": 2.31, "volume": 204503.0}, {"date": "2019-04-08", "close": 2.31, "volume": 389117.0}, {"date": "2019-04-09", "close": 2.31, "volume": 1342805.0}, {"date": "2019-04-10", "close": 2.31, "volume": 1213768.0}, {"date": "2019-04-11", "close": 2.35, "volume": 842118.0}, {"date": "2019-04-12", "close": 2.42, "volume": 894013.0}, {"date": "2019-04-15", "close": 2.42, "volume": 1059351.0}, {"date": "2019-04-16", "close": 2.45, "volume": 1661281.0}, {"date": "2019-04-17", "close": 2.47, "volume": 525480.0}, {"date": "2019-04-18", "close": 2.53, "volume": 1358806.0}, {"date": "2019-04-23", "close": 2.51, "volume": 993552.0}, {"date": "2019-04-24", "close": 2.56, "volume": 765623.0}, {"date": "2019-04-26", "close": 2.6, "volume": 651878.0}, {"date": "2019-04-29", "close": 2.58, "volume": 538540.0}, {"date": "2019-04-30", "close": 2.67, "volume": 2041781.0}, {"date": "2019-05-01", "close": 2.75, "volume": 911103.0}, {"date": "2019-05-02", "close": 2.69, "volume": 756169.0}, {"date": "2019-05-03", "close": 2.6, "volume": 863073.0}, {"date": "2019-05-06", "close": 2.56, "volume": 689164.0}, {"date": "2019-05-07", "close": 2.5, "volume": 1329676.0}, {"date": "2019-05-08", "close": 2.5, "volume": 1046399.0}, {"date": "2019-05-09", "close": 2.5, "volume": 1077504.0}, {"date": "2019-05-10", "close": 2.51, "volume": 812026.0}, {"date": "2019-05-13", "close": 2.63, "volume": 3300820.0}, {"date": "2019-05-14", "close": 2.6, "volume": 2278471.0}, {"date": "2019-05-15", "close": 2.62, "volume": 1754966.0}, {"date": "2019-05-16", "close": 2.65, "volume": 1246525.0}, {"date": "2019-05-17", "close": 2.74, "volume": 1668398.0}, {"date": "2019-05-20", "close": 2.72, "volume": 453928.0}, {"date": "2019-05-21", "close": 2.75, "volume": 422321.0}, {"date": "2019-05-22", "close": 2.84, "volume": 647528.0}, {"date": "2019-05-23", "close": 2.9, "volume": 717843.0}, {"date": "2019-05-24", "close": 2.83, "volume": 833277.0}, {"date": "2019-05-27", "close": 2.86, "volume": 692645.0}, {"date": "2019-05-28", "close": 2.89, "volume": 626273.0}, {"date": "2019-05-29", "close": 2.93, "volume": 1253184.0}, {"date": "2019-05-30", "close": 2.91, "volume": 621950.0}, {"date": "2019-05-31", "close": 2.93, "volume": 1103318.0}, {"date": "2019-06-03", "close": 2.85, "volume": 437325.0}, {"date": "2019-06-04", "close": 2.84, "volume": 2267772.0}, {"date": "2019-06-05", "close": 2.9, "volume": 420500.0}, {"date": "2019-06-06", "close": 2.89, "volume": 357413.0}, {"date": "2019-06-07", "close": 2.85, "volume": 271892.0}, {"date": "2019-06-11", "close": 2.9, "volume": 1044623.0}, {"date": "2019-06-12", "close": 2.93, "volume": 3166545.0}, {"date": "2019-06-13", "close": 2.95, "volume": 2476767.0}, {"date": "2019-06-14", "close": 3.05, "volume": 2243948.0}, {"date": "2019-06-17", "close": 3.16, "volume": 5052138.0}, {"date": "2019-06-18", "close": 3.14, "volume": 2656277.0}, {"date": "2019-06-19", "close": 3.22, "volume": 1995993.0}, {"date": "2019-06-20", "close": 3.2, "volume": 3247351.0}, {"date": "2019-06-21", "close": 3.28, "volume": 14173606.0}, {"date": "2019-06-24", "close": 3.23, "volume": 1584195.0}, {"date": "2019-06-25", "close": 3.27, "volume": 1846703.0}, {"date": "2019-06-26", "close": 3.36, "volume": 2356908.0}, {"date": "2019-06-27", "close": 3.39, "volume": 3997542.0}, {"date": "2019-06-28", "close": 3.41, "volume": 1772222.0}, {"date": "2019-07-01", "close": 3.41, "volume": 1607168.0}, {"date": "2019-07-02", "close": 3.42, "volume": 1641489.0}, {"date": "2019-07-03", "close": 3.5, "volume": 5767041.0}, {"date": "2019-07-04", "close": 3.53, "volume": 2020990.0}, {"date": "2019-07-05", "close": 3.54, "volume": 1334757.0}, {"date": "2019-07-08", "close": 3.51, "volume": 1754806.0}, {"date": "2019-07-09", "close": 3.5, "volume": 2407030.0}, {"date": "2019-07-10", "close": 3.52, "volume": 2481195.0}, {"date": "2019-07-11", "close": 3.54, "volume": 1797864.0}, {"date": "2019-07-12", "close": 3.52, "volume": 958223.0}, {"date": "2019-07-15", "close": 3.53, "volume": 1903306.0}, {"date": "2019-07-16", "close": 3.56, "volume": 1857458.0}, {"date": "2019-07-17", "close": 3.96, "volume": 5085332.0}, {"date": "2019-07-18", "close": 3.97, "volume": 6425363.0}, {"date": "2019-07-19", "close": 4.13, "volume": 5282503.0}, {"date": "2019-07-22", "close": 4.03, "volume": 3038952.0}, {"date": "2019-07-23", "close": 4.11, "volume": 3707539.0}, {"date": "2019-07-24", "close": 3.96, "volume": 3140689.0}, {"date": "2019-07-25", "close": 4.0, "volume": 2506003.0}, {"date": "2019-07-26", "close": 4.03, "volume": 1918413.0}, {"date": "2019-07-29", "close": 4.09, "volume": 1696410.0}, {"date": "2019-07-30", "close": 4.02, "volume": 2178758.0}, {"date": "2019-07-31", "close": 4.05, "volume": 2679350.0}, {"date": "2019-08-01", "close": 4.06, "volume": 2378382.0}, {"date": "2019-08-02", "close": 4.05, "volume": 1338374.0}, {"date": "2019-08-05", "close": 3.92, "volume": 863327.0}, {"date": "2019-08-06", "close": 3.86, "volume": 1998094.0}, {"date": "2019-08-07", "close": 3.86, "volume": 1566692.0}, {"date": "2019-08-08", "close": 3.81, "volume": 1078662.0}, {"date": "2019-08-09", "close": 3.82, "volume": 4410105.0}, {"date": "2019-08-12", "close": 3.87, "volume": 1595788.0}, {"date": "2019-08-13", "close": 3.9, "volume": 2061533.0}, {"date": "2019-08-14", "close": 3.96, "volume": 2542069.0}, {"date": "2019-08-15", "close": 3.68, "volume": 1919720.0}, {"date": "2019-08-16", "close": 3.77, "volume": 1502756.0}, {"date": "2019-08-19", "close": 3.84, "volume": 871334.0}, {"date": "2019-08-20", "close": 3.9, "volume": 1326777.0}, {"date": "2019-08-21", "close": 3.84, "volume": 1236299.0}, {"date": "2019-08-22", "close": 3.84, "volume": 2527180.0}, {"date": "2019-08-23", "close": 3.82, "volume": 2145847.0}, {"date": "2019-08-26", "close": 3.65, "volume": 2315663.0}, {"date": "2019-08-27", "close": 3.7, "volume": 1311703.0}, {"date": "2019-08-28", "close": 3.71, "volume": 1570133.0}, {"date": "2019-08-29", "close": 3.69, "volume": 1467580.0}, {"date": "2019-08-30", "close": 4.22, "volume": 7363035.0}, {"date": "2019-09-02", "close": 4.28, "volume": 3693289.0}, {"date": "2019-09-03", "close": 4.33, "volume": 4579038.0}, {"date": "2019-09-04", "close": 4.35, "volume": 2600361.0}, {"date": "2019-09-05", "close": 4.48, "volume": 3400722.0}, {"date": "2019-09-06", "close": 4.52, "volume": 1433664.0}, {"date": "2019-09-09", "close": 4.46, "volume": 1944690.0}, {"date": "2019-09-10", "close": 4.37, "volume": 1340798.0}, {"date": "2019-09-11", "close": 4.31, "volume": 1177950.0}, {"date": "2019-09-12", "close": 4.3, "volume": 1063766.0}, {"date": "2019-09-13", "close": 4.26, "volume": 4149071.0}, {"date": "2019-09-16", "close": 4.16, "volume": 1949938.0}, {"date": "2019-09-17", "close": 4.22, "volume": 3219424.0}, {"date": "2019-09-18", "close": 4.2, "volume": 1465087.0}, {"date": "2019-09-19", "close": 4.15, "volume": 1901372.0}, {"date": "2019-09-20", "close": 4.27, "volume": 2537362.0}, {"date": "2019-09-23", "close": 4.2, "volume": 1185916.0}, {"date": "2019-09-24", "close": 4.16, "volume": 719950.0}, {"date": "2019-09-25", "close": 4.09, "volume": 1329795.0}, {"date": "2019-09-26", "close": 4.19, "volume": 2218597.0}, {"date": "2019-09-27", "close": 4.26, "volume": 1289511.0}, {"date": "2019-09-30", "close": 4.34, "volume": 2474254.0}, {"date": "2019-10-01", "close": 4.44, "volume": 1737153.0}, {"date": "2019-10-02", "close": 4.31, "volume": 1432573.0}, {"date": "2019-10-03", "close": 4.09, "volume": 1541092.0}, {"date": "2019-10-04", "close": 4.13, "volume": 1194879.0}, {"date": "2019-10-07", "close": 4.18, "volume": 524322.0}, {"date": "2019-10-08", "close": 4.2, "volume": 1578091.0}, {"date": "2019-10-09", "close": 4.21, "volume": 1443298.0}, {"date": "2019-10-10", "close": 4.16, "volume": 1702254.0}, {"date": "2019-10-11", "close": 4.18, "volume": 1429789.0}, {"date": "2019-10-14", "close": 4.16, "volume": 1468625.0}, {"date": "2019-10-15", "close": 4.15, "volume": 1089316.0}, {"date": "2019-10-16", "close": 4.26, "volume": 2690674.0}, {"date": "2019-10-17", "close": 4.27, "volume": 1355594.0}, {"date": "2019-10-18", "close": 4.19, "volume": 1499968.0}, {"date": "2019-10-21", "close": 4.15, "volume": 1031813.0}, {"date": "2019-10-22", "close": 4.07, "volume": 790616.0}, {"date": "2019-10-25", "close": 4.13, "volume": 1718062.0}, {"date": "2019-10-28", "close": 4.04, "volume": 1230941.0}, {"date": "2019-10-29", "close": 4.11, "volume": 2011274.0}, {"date": "2019-10-30", "close": 4.1, "volume": 1328082.0}, {"date": "2019-10-31", "close": 4.18, "volume": 1153038.0}, {"date": "2019-11-01", "close": 4.12, "volume": 1452070.0}, {"date": "2019-11-04", "close": 4.35, "volume": 1690189.0}, {"date": "2019-11-05", "close": 4.4, "volume": 1796298.0}, {"date": "2019-11-06", "close": 4.32, "volume": 1764394.0}, {"date": "2019-11-07", "close": 4.38, "volume": 2835674.0}, {"date": "2019-11-08", "close": 4.45, "volume": 2232395.0}, {"date": "2019-11-11", "close": 4.44, "volume": 1187723.0}, {"date": "2019-11-12", "close": 4.53, "volume": 4243984.0}, {"date": "2019-11-13", "close": 4.55, "volume": 2409786.0}, {"date": "2019-11-14", "close": 4.46, "volume": 6841264.0}, {"date": "2019-11-15", "close": 4.42, "volume": 1328673.0}, {"date": "2019-11-18", "close": 4.46, "volume": 1398066.0}, {"date": "2019-11-19", "close": 4.49, "volume": 1075574.0}, {"date": "2019-11-20", "close": 4.2, "volume": 1580245.0}, {"date": "2019-11-21", "close": 4.1, "volume": 3113025.0}, {"date": "2019-11-22", "close": 4.2, "volume": 2073464.0}, {"date": "2019-11-25", "close": 4.1, "volume": 1929616.0}, {"date": "2019-11-26", "close": 4.21, "volume": 13300759.0}, {"date": "2019-11-27", "close": 4.28, "volume": 1999009.0}, {"date": "2019-11-28", "close": 4.25, "volume": 862982.0}, {"date": "2019-11-29", "close": 4.2, "volume": 956224.0}, {"date": "2019-12-02", "close": 4.3, "volume": 1699817.0}, {"date": "2019-12-03", "close": 4.09, "volume": 2376940.0}, {"date": "2019-12-04", "close": 3.88, "volume": 3004989.0}, {"date": "2019-12-05", "close": 3.92, "volume": 2374516.0}, {"date": "2019-12-06", "close": 3.86, "volume": 1859814.0}, {"date": "2019-12-09", "close": 3.92, "volume": 3097710.0}, {"date": "2019-12-10", "close": 3.91, "volume": 1197778.0}, {"date": "2019-12-11", "close": 3.88, "volume": 1286475.0}, {"date": "2019-12-12", "close": 3.82, "volume": 2056920.0}, {"date": "2019-12-13", "close": 3.86, "volume": 1671194.0}, {"date": "2019-12-16", "close": 3.93, "volume": 1969104.0}, {"date": "2019-12-17", "close": 3.97, "volume": 4218453.0}, {"date": "2019-12-18", "close": 3.99, "volume": 1485366.0}, {"date": "2019-12-19", "close": 3.96, "volume": 1502341.0}, {"date": "2019-12-20", "close": 4.03, "volume": 1575636.0}, {"date": "2019-12-23", "close": 3.94, "volume": 1330913.0}, {"date": "2019-12-24", "close": 3.89, "volume": 1279256.0}, {"date": "2019-12-27", "close": 3.9, "volume": 1158700.0}, {"date": "2019-12-30", "close": 3.89, "volume": 2335109.0}, {"date": "2019-12-31", "close": 3.82, "volume": 991081.0}, {"date": "2020-01-02", "close": 3.76, "volume": 1012154.0}, {"date": "2020-01-03", "close": 3.87, "volume": 1602155.0}, {"date": "2020-01-06", "close": 3.85, "volume": 1143221.0}, {"date": "2020-01-07", "close": 3.92, "volume": 1373136.0}, {"date": "2020-01-08", "close": 3.88, "volume": 1224752.0}, {"date": "2020-01-09", "close": 3.99, "volume": 3558880.0}, {"date": "2020-01-10", "close": 4.0, "volume": 1271278.0}, {"date": "2020-01-13", "close": 3.94, "volume": 1386964.0}, {"date": "2020-01-14", "close": 3.96, "volume": 1798183.0}, {"date": "2020-01-15", "close": 3.95, "volume": 2186807.0}, {"date": "2020-01-16", "close": 4.01, "volume": 1681453.0}, {"date": "2020-01-17", "close": 3.98, "volume": 1445534.0}, {"date": "2020-01-20", "close": 3.95, "volume": 1770967.0}, {"date": "2020-01-21", "close": 3.98, "volume": 2098313.0}, {"date": "2020-01-22", "close": 3.99, "volume": 1580657.0}, {"date": "2020-01-23", "close": 3.9, "volume": 2815409.0}, {"date": "2020-01-24", "close": 3.84, "volume": 1675793.0}, {"date": "2020-01-28", "close": 3.79, "volume": 1694034.0}, {"date": "2020-01-29", "close": 3.79, "volume": 1995475.0}, {"date": "2020-01-30", "close": 3.73, "volume": 1739481.0}, {"date": "2020-01-31", "close": 3.93, "volume": 4353883.0}, {"date": "2020-02-03", "close": 3.93, "volume": 2173259.0}, {"date": "2020-02-04", "close": 3.92, "volume": 2018118.0}, {"date": "2020-02-05", "close": 4.03, "volume": 1900807.0}, {"date": "2020-02-06", "close": 4.09, "volume": 2215920.0}, {"date": "2020-02-07", "close": 4.16, "volume": 1280605.0}, {"date": "2020-02-10", "close": 4.01, "volume": 2108035.0}, {"date": "2020-02-11", "close": 4.06, "volume": 2095918.0}, {"date": "2020-02-12", "close": 4.03, "volume": 2186732.0}, {"date": "2020-02-13", "close": 4.11, "volume": 2902186.0}, {"date": "2020-02-14", "close": 4.01, "volume": 1820000.0}, {"date": "2020-02-17", "close": 3.96, "volume": 2335718.0}, {"date": "2020-02-18", "close": 4.01, "volume": 2195907.0}, {"date": "2020-02-19", "close": 4.11, "volume": 1954447.0}, {"date": "2020-02-20", "close": 4.38, "volume": 5063121.0}, {"date": "2020-02-21", "close": 4.37, "volume": 3222316.0}, {"date": "2020-02-24", "close": 4.13, "volume": 2980847.0}, {"date": "2020-02-25", "close": 3.91, "volume": 3749713.0}, {"date": "2020-02-26", "close": 3.8, "volume": 3144911.0}, {"date": "2020-02-27", "close": 3.65, "volume": 2965409.0}, {"date": "2020-02-28", "close": 3.48, "volume": 3458594.0}, {"date": "2020-03-02", "close": 3.45, "volume": 2711882.0}, {"date": "2020-03-03", "close": 3.61, "volume": 4820153.0}, {"date": "2020-03-04", "close": 3.38, "volume": 2694961.0}, {"date": "2020-03-05", "close": 3.39, "volume": 1867806.0}, {"date": "2020-03-06", "close": 3.21, "volume": 2647502.0}, {"date": "2020-03-09", "close": 2.98, "volume": 2992411.0}, {"date": "2020-03-10", "close": 3.09, "volume": 3914310.0}, {"date": "2020-03-11", "close": 3.26, "volume": 6339613.0}, {"date": "2020-03-12", "close": 2.87, "volume": 4555587.0}, {"date": "2020-03-13", "close": 2.89, "volume": 4363130.0}, {"date": "2020-03-16", "close": 2.59, "volume": 3312101.0}, {"date": "2020-03-17", "close": 2.8, "volume": 6216504.0}, {"date": "2020-03-18", "close": 2.77, "volume": 4484436.0}, {"date": "2020-03-19", "close": 2.66, "volume": 5634469.0}, {"date": "2020-03-20", "close": 2.67, "volume": 11941286.0}, {"date": "2020-03-23", "close": 2.31, "volume": 2144539.0}, {"date": "2020-03-24", "close": 2.55, "volume": 2668588.0}, {"date": "2020-03-25", "close": 2.65, "volume": 2732953.0}, {"date": "2020-03-26", "close": 2.85, "volume": 2814239.0}, {"date": "2020-03-27", "close": 2.73, "volume": 1988165.0}, {"date": "2020-03-30", "close": 2.83, "volume": 1722424.0}, {"date": "2020-03-31", "close": 2.91, "volume": 3785164.0}, {"date": "2020-04-01", "close": 3.02, "volume": 1984962.0}, {"date": "2020-04-02", "close": 2.82, "volume": 2616142.0}, {"date": "2020-04-03", "close": 2.84, "volume": 1269236.0}, {"date": "2020-04-06", "close": 2.92, "volume": 1591592.0}, {"date": "2020-04-07", "close": 2.95, "volume": 1923823.0}, {"date": "2020-04-08", "close": 3.11, "volume": 2696661.0}, {"date": "2020-04-09", "close": 3.12, "volume": 2268682.0}, {"date": "2020-04-14", "close": 3.22, "volume": 2996435.0}, {"date": "2020-04-15", "close": 3.15, "volume": 2420886.0}, {"date": "2020-04-16", "close": 3.09, "volume": 1633403.0}, {"date": "2020-04-17", "close": 3.1, "volume": 1883004.0}, {"date": "2020-04-20", "close": 3.12, "volume": 1420853.0}, {"date": "2020-04-21", "close": 3.07, "volume": 2086954.0}, {"date": "2020-04-22", "close": 2.95, "volume": 1994609.0}, {"date": "2020-04-23", "close": 2.99, "volume": 1597989.0}, {"date": "2020-04-24", "close": 2.93, "volume": 671127.0}, {"date": "2020-04-27", "close": 3.05, "volume": 1282523.0}, {"date": "2020-04-28", "close": 3.0, "volume": 1190231.0}, {"date": "2020-04-29", "close": 3.08, "volume": 1578215.0}, {"date": "2020-04-30", "close": 3.36, "volume": 1452669.0}, {"date": "2020-05-01", "close": 2.69, "volume": 20456239.0}, {"date": "2020-05-04", "close": 2.79, "volume": 3950264.0}, {"date": "2020-05-05", "close": 2.87, "volume": 3464856.0}, {"date": "2020-05-06", "close": 2.85, "volume": 3370450.0}, {"date": "2020-05-07", "close": 2.82, "volume": 2264017.0}, {"date": "2020-05-08", "close": 2.89, "volume": 2538912.0}, {"date": "2020-05-11", "close": 2.95, "volume": 3764808.0}, {"date": "2020-05-12", "close": 2.94, "volume": 1910336.0}, {"date": "2020-05-13", "close": 3.0, "volume": 4198640.0}, {"date": "2020-05-14", "close": 2.9, "volume": 2723200.0}, {"date": "2020-05-15", "close": 3.03, "volume": 2931217.0}, {"date": "2020-05-18", "close": 2.91, "volume": 2751271.0}, {"date": "2020-05-19", "close": 2.82, "volume": 3536390.0}, {"date": "2020-05-20", "close": 2.92, "volume": 3930708.0}, {"date": "2020-05-21", "close": 2.83, "volume": 3018840.0}, {"date": "2020-05-22", "close": 2.78, "volume": 2074828.0}, {"date": "2020-05-25", "close": 2.9, "volume": 1354495.0}, {"date": "2020-05-26", "close": 2.98, "volume": 3406545.0}, {"date": "2020-05-27", "close": 2.91, "volume": 1968779.0}, {"date": "2020-05-28", "close": 3.03, "volume": 1730158.0}, {"date": "2020-05-29", "close": 3.34, "volume": 9774388.0}, {"date": "2020-06-01", "close": 3.65, "volume": 4812209.0}, {"date": "2020-06-02", "close": 3.53, "volume": 2842400.0}, {"date": "2020-06-03", "close": 3.48, "volume": 3831480.0}, {"date": "2020-06-04", "close": 3.39, "volume": 4090566.0}, {"date": "2020-06-05", "close": 3.39, "volume": 1601970.0}, {"date": "2020-06-09", "close": 3.42, "volume": 4034439.0}, {"date": "2020-06-10", "close": 3.42, "volume": 1724055.0}, {"date": "2020-06-11", "close": 3.25, "volume": 2089398.0}, {"date": "2020-06-12", "close": 3.25, "volume": 3025463.0}, {"date": "2020-06-15", "close": 3.12, "volume": 5939681.0}, {"date": "2020-06-16", "close": 3.2, "volume": 1868326.0}, {"date": "2020-06-17", "close": 3.24, "volume": 2487693.0}, {"date": "2020-06-18", "close": 3.36, "volume": 4074928.0}, {"date": "2020-06-22", "close": 3.68, "volume": 6501826.0}, {"date": "2020-06-23", "close": 3.44, "volume": 6578439.0}, {"date": "2020-06-24", "close": 3.39, "volume": 2193111.0}, {"date": "2020-06-25", "close": 3.2, "volume": 1901260.0}, {"date": "2020-06-26", "close": 3.23, "volume": 1763211.0}, {"date": "2020-06-29", "close": 3.15, "volume": 2194843.0}, {"date": "2020-06-30", "close": 3.23, "volume": 2998989.0}, {"date": "2020-07-01", "close": 3.24, "volume": 1632344.0}, {"date": "2020-07-02", "close": 3.21, "volume": 1586963.0}, {"date": "2020-07-03", "close": 3.33, "volume": 1816418.0}, {"date": "2020-07-06", "close": 3.33, "volume": 2072446.0}, {"date": "2020-07-07", "close": 3.27, "volume": 2305375.0}, {"date": "2020-07-08", "close": 3.13, "volume": 3856121.0}, {"date": "2020-07-09", "close": 3.25, "volume": 1997539.0}, {"date": "2020-07-10", "close": 3.28, "volume": 1740029.0}, {"date": "2020-07-13", "close": 3.23, "volume": 2862845.0}, {"date": "2020-07-14", "close": 3.24, "volume": 1883271.0}, {"date": "2020-07-15", "close": 3.3, "volume": 2622184.0}, {"date": "2020-07-16", "close": 3.34, "volume": 1312098.0}, {"date": "2020-07-17", "close": 3.25, "volume": 1363778.0}, {"date": "2020-07-20", "close": 3.26, "volume": 1105291.0}, {"date": "2020-07-21", "close": 3.24, "volume": 2394326.0}, {"date": "2020-07-22", "close": 3.22, "volume": 1393217.0}, {"date": "2020-07-23", "close": 3.29, "volume": 1810287.0}, {"date": "2020-07-24", "close": 3.34, "volume": 1503195.0}, {"date": "2020-07-27", "close": 3.32, "volume": 956957.0}, {"date": "2020-07-28", "close": 3.34, "volume": 1249957.0}, {"date": "2020-07-29", "close": 3.3, "volume": 1984422.0}, {"date": "2020-07-30", "close": 3.41, "volume": 1742770.0}, {"date": "2020-07-31", "close": 3.3, "volume": 1476947.0}, {"date": "2020-08-03", "close": 3.25, "volume": 2154655.0}, {"date": "2020-08-04", "close": 3.33, "volume": 1724361.0}, {"date": "2020-08-05", "close": 3.2, "volume": 2648377.0}, {"date": "2020-08-06", "close": 3.32, "volume": 1468820.0}, {"date": "2020-08-07", "close": 3.28, "volume": 672009.0}, {"date": "2020-08-10", "close": 3.27, "volume": 1050491.0}, {"date": "2020-08-11", "close": 3.27, "volume": 768411.0}, {"date": "2020-08-12", "close": 3.3, "volume": 1770463.0}, {"date": "2020-08-13", "close": 3.26, "volume": 1848939.0}, {"date": "2020-08-14", "close": 3.26, "volume": 1338097.0}, {"date": "2020-08-17", "close": 3.31, "volume": 2144139.0}, {"date": "2020-08-18", "close": 3.36, "volume": 1443779.0}, {"date": "2020-08-19", "close": 3.52, "volume": 2033662.0}, {"date": "2020-08-20", "close": 3.47, "volume": 2062492.0}, {"date": "2020-08-21", "close": 3.61, "volume": 3078337.0}, {"date": "2020-08-24", "close": 3.51, "volume": 5438073.0}, {"date": "2020-08-25", "close": 3.33, "volume": 4262075.0}, {"date": "2020-08-26", "close": 3.55, "volume": 8943451.0}, {"date": "2020-08-27", "close": 3.52, "volume": 2426257.0}, {"date": "2020-08-28", "close": 3.49, "volume": 2152362.0}, {"date": "2020-08-31", "close": 3.54, "volume": 2075827.0}, {"date": "2020-09-01", "close": 3.41, "volume": 2048279.0}, {"date": "2020-09-02", "close": 3.39, "volume": 1341677.0}, {"date": "2020-09-03", "close": 3.4, "volume": 1340153.0}, {"date": "2020-09-04", "close": 3.3, "volume": 1401151.0}, {"date": "2020-09-07", "close": 3.29, "volume": 1277485.0}, {"date": "2020-09-08", "close": 3.28, "volume": 2222835.0}, {"date": "2020-09-09", "close": 3.22, "volume": 2237490.0}, {"date": "2020-09-10", "close": 3.2, "volume": 2412601.0}, {"date": "2020-09-11", "close": 3.16, "volume": 1902265.0}, {"date": "2020-09-14", "close": 3.26, "volume": 2827779.0}, {"date": "2020-09-15", "close": 3.29, "volume": 2441655.0}, {"date": "2020-09-16", "close": 3.27, "volume": 2387047.0}, {"date": "2020-09-17", "close": 3.26, "volume": 1814978.0}, {"date": "2020-09-18", "close": 3.27, "volume": 767475.0}, {"date": "2020-09-21", "close": 3.26, "volume": 2077341.0}, {"date": "2020-09-22", "close": 3.15, "volume": 2025473.0}, {"date": "2020-09-23", "close": 3.3, "volume": 2769082.0}, {"date": "2020-09-24", "close": 3.24, "volume": 2316047.0}, {"date": "2020-09-25", "close": 3.28, "volume": 1192983.0}, {"date": "2020-09-28", "close": 3.31, "volume": 1484975.0}, {"date": "2020-09-29", "close": 3.34, "volume": 934211.0}, {"date": "2020-09-30", "close": 3.28, "volume": 1371327.0}, {"date": "2020-10-01", "close": 3.27, "volume": 1091000.0}, {"date": "2020-10-02", "close": 3.11, "volume": 2338935.0}, {"date": "2020-10-05", "close": 3.15, "volume": 1432358.0}, {"date": "2020-10-06", "close": 3.13, "volume": 2522183.0}, {"date": "2020-10-07", "close": 3.23, "volume": 3997313.0}, {"date": "2020-10-08", "close": 3.3, "volume": 3412022.0}, {"date": "2020-10-09", "close": 3.44, "volume": 2674783.0}, {"date": "2020-10-12", "close": 3.5, "volume": 2299011.0}, {"date": "2020-10-13", "close": 3.45, "volume": 1676509.0}, {"date": "2020-10-14", "close": 3.39, "volume": 1489130.0}, {"date": "2020-10-15", "close": 3.34, "volume": 870257.0}, {"date": "2020-10-16", "close": 3.3, "volume": 1023467.0}, {"date": "2020-10-19", "close": 3.35, "volume": 1547681.0}, {"date": "2020-10-20", "close": 3.24, "volume": 1844002.0}, {"date": "2020-10-21", "close": 3.22, "volume": 568607.0}, {"date": "2020-10-22", "close": 3.19, "volume": 4055198.0}, {"date": "2020-10-23", "close": 3.17, "volume": 867596.0}, {"date": "2020-10-26", "close": 2.95, "volume": 3852920.0}, {"date": "2020-10-27", "close": 2.81, "volume": 3868802.0}, {"date": "2020-10-28", "close": 2.8, "volume": 3596703.0}, {"date": "2020-10-29", "close": 2.7, "volume": 5725577.0}, {"date": "2020-10-30", "close": 2.71, "volume": 2621229.0}, {"date": "2020-11-02", "close": 2.66, "volume": 1578583.0}, {"date": "2020-11-03", "close": 2.78, "volume": 1597175.0}, {"date": "2020-11-04", "close": 2.73, "volume": 2778647.0}, {"date": "2020-11-05", "close": 2.74, "volume": 1972713.0}, {"date": "2020-11-06", "close": 2.78, "volume": 2007676.0}, {"date": "2020-11-09", "close": 2.76, "volume": 2363495.0}, {"date": "2020-11-10", "close": 2.72, "volume": 2550325.0}, {"date": "2020-11-11", "close": 2.78, "volume": 2318723.0}, {"date": "2020-11-12", "close": 2.74, "volume": 1358946.0}, {"date": "2020-11-13", "close": 2.76, "volume": 1537988.0}, {"date": "2020-11-16", "close": 2.79, "volume": 35892.0}, {"date": "2020-11-17", "close": 2.85, "volume": 2141699.0}, {"date": "2020-11-18", "close": 2.85, "volume": 1928557.0}, {"date": "2020-11-19", "close": 2.85, "volume": 1516686.0}, {"date": "2020-11-20", "close": 2.87, "volume": 1540988.0}, {"date": "2020-11-23", "close": 2.87, "volume": 1245319.0}, {"date": "2020-11-24", "close": 2.95, "volume": 2892161.0}, {"date": "2020-11-25", "close": 2.97, "volume": 2346927.0}, {"date": "2020-11-26", "close": 2.97, "volume": 1089557.0}, {"date": "2020-11-27", "close": 2.95, "volume": 860521.0}, {"date": "2020-11-30", "close": 2.92, "volume": 1853559.0}, {"date": "2020-12-01", "close": 2.92, "volume": 1964830.0}, {"date": "2020-12-02", "close": 2.98, "volume": 1481307.0}, {"date": "2020-12-03", "close": 2.93, "volume": 941826.0}, {"date": "2020-12-04", "close": 2.91, "volume": 884863.0}, {"date": "2020-12-07", "close": 2.88, "volume": 2691170.0}, {"date": "2020-12-08", "close": 2.89, "volume": 1554850.0}, {"date": "2020-12-09", "close": 2.85, "volume": 999055.0}, {"date": "2020-12-10", "close": 2.84, "volume": 1671343.0}, {"date": "2020-12-11", "close": 2.85, "volume": 1622999.0}, {"date": "2020-12-14", "close": 2.83, "volume": 1893087.0}, {"date": "2020-12-15", "close": 2.77, "volume": 1455050.0}, {"date": "2020-12-16", "close": 2.68, "volume": 2287178.0}, {"date": "2020-12-17", "close": 2.77, "volume": 2290361.0}, {"date": "2020-12-18", "close": 2.72, "volume": 1842658.0}, {"date": "2020-12-21", "close": 2.69, "volume": 815175.0}, {"date": "2020-12-22", "close": 2.65, "volume": 997696.0}, {"date": "2020-12-23", "close": 2.68, "volume": 708938.0}, {"date": "2020-12-24", "close": 2.69, "volume": 181760.0}, {"date": "2020-12-29", "close": 2.71, "volume": 829425.0}, {"date": "2020-12-30", "close": 2.69, "volume": 779009.0}, {"date": "2020-12-31", "close": 2.67, "volume": 535435.0}, {"date": "2021-01-04", "close": 2.69, "volume": 724850.0}, {"date": "2021-01-05", "close": 2.67, "volume": 1575510.0}, {"date": "2021-01-06", "close": 2.67, "volume": 964878.0}, {"date": "2021-01-07", "close": 2.66, "volume": 1168820.0}, {"date": "2021-01-08", "close": 2.64, "volume": 1365896.0}, {"date": "2021-01-11", "close": 2.53, "volume": 2776513.0}, {"date": "2021-01-12", "close": 2.58, "volume": 1390142.0}, {"date": "2021-01-13", "close": 2.58, "volume": 1359672.0}, {"date": "2021-01-14", "close": 2.55, "volume": 1756777.0}, {"date": "2021-01-15", "close": 2.52, "volume": 1349965.0}, {"date": "2021-01-18", "close": 2.45, "volume": 1321531.0}, {"date": "2021-01-19", "close": 2.5, "volume": 1207440.0}, {"date": "2021-01-20", "close": 2.56, "volume": 1695499.0}, {"date": "2021-01-21", "close": 2.49, "volume": 2344590.0}, {"date": "2021-01-22", "close": 2.5, "volume": 783880.0}, {"date": "2021-01-25", "close": 2.51, "volume": 1158239.0}, {"date": "2021-01-27", "close": 2.59, "volume": 1759588.0}, {"date": "2021-01-28", "close": 2.51, "volume": 2667724.0}, {"date": "2021-01-29", "close": 2.57, "volume": 1420194.0}, {"date": "2021-02-01", "close": 2.52, "volume": 1386072.0}, {"date": "2021-02-02", "close": 2.53, "volume": 756177.0}, {"date": "2021-02-03", "close": 2.51, "volume": 1485260.0}, {"date": "2021-02-04", "close": 2.47, "volume": 1633281.0}, {"date": "2021-02-05", "close": 2.52, "volume": 741109.0}, {"date": "2021-02-08", "close": 2.51, "volume": 724168.0}, {"date": "2021-02-09", "close": 2.48, "volume": 1338933.0}, {"date": "2021-02-10", "close": 2.55, "volume": 578758.0}, {"date": "2021-02-11", "close": 2.51, "volume": 894754.0}, {"date": "2021-02-12", "close": 2.5, "volume": 766054.0}, {"date": "2021-02-15", "close": 2.51, "volume": 591544.0}, {"date": "2021-02-16", "close": 2.58, "volume": 910544.0}, {"date": "2021-02-17", "close": 2.5, "volume": 1017986.0}, {"date": "2021-02-18", "close": 2.51, "volume": 1040239.0}, {"date": "2021-02-19", "close": 2.5, "volume": 1329178.0}, {"date": "2021-02-22", "close": 2.47, "volume": 1260807.0}, {"date": "2021-02-23", "close": 2.2, "volume": 16272892.0}, {"date": "2021-02-24", "close": 2.21, "volume": 4608355.0}, {"date": "2021-02-25", "close": 2.3, "volume": 2583865.0}, {"date": "2021-02-26", "close": 2.37, "volume": 2612213.0}, {"date": "2021-03-01", "close": 2.57, "volume": 2534039.0}, {"date": "2021-03-02", "close": 2.55, "volume": 2645271.0}, {"date": "2021-03-03", "close": 2.47, "volume": 1763834.0}, {"date": "2021-03-04", "close": 2.46, "volume": 1060981.0}, {"date": "2021-03-05", "close": 2.45, "volume": 1298885.0}, {"date": "2021-03-08", "close": 2.41, "volume": 830041.0}, {"date": "2021-03-09", "close": 2.39, "volume": 1122599.0}, {"date": "2021-03-10", "close": 2.49, "volume": 1437394.0}, {"date": "2021-03-11", "close": 2.47, "volume": 701563.0}, {"date": "2021-03-12", "close": 2.45, "volume": 1776996.0}, {"date": "2021-03-15", "close": 2.45, "volume": 619919.0}, {"date": "2021-03-16", "close": 2.45, "volume": 1013144.0}, {"date": "2021-03-17", "close": 2.41, "volume": 735569.0}, {"date": "2021-03-18", "close": 2.34, "volume": 1370635.0}, {"date": "2021-03-19", "close": 2.26, "volume": 2009362.0}, {"date": "2021-03-22", "close": 2.21, "volume": 2423929.0}, {"date": "2021-03-23", "close": 2.2, "volume": 1248338.0}, {"date": "2021-03-24", "close": 2.18, "volume": 1081888.0}, {"date": "2021-03-25", "close": 2.16, "volume": 922900.0}, {"date": "2021-03-26", "close": 2.32, "volume": 1640916.0}, {"date": "2021-03-29", "close": 2.21, "volume": 1904350.0}, {"date": "2021-03-30", "close": 2.2, "volume": 1260657.0}, {"date": "2021-03-31", "close": 2.24, "volume": 1216352.0}, {"date": "2021-04-01", "close": 2.35, "volume": 1219660.0}, {"date": "2021-04-06", "close": 2.41, "volume": 1426539.0}, {"date": "2021-04-07", "close": 2.41, "volume": 671700.0}, {"date": "2021-04-08", "close": 2.43, "volume": 1043350.0}, {"date": "2021-04-09", "close": 2.44, "volume": 604700.0}, {"date": "2021-04-12", "close": 2.43, "volume": 454825.0}, {"date": "2021-04-13", "close": 2.38, "volume": 1041853.0}, {"date": "2021-04-14", "close": 2.47, "volume": 1358607.0}, {"date": "2021-04-15", "close": 2.55, "volume": 1600024.0}, {"date": "2021-04-16", "close": 2.56, "volume": 1134968.0}, {"date": "2021-04-19", "close": 2.49, "volume": 1222347.0}, {"date": "2021-04-20", "close": 2.5, "volume": 724539.0}, {"date": "2021-04-21", "close": 2.46, "volume": 1028113.0}, {"date": "2021-04-22", "close": 2.48, "volume": 1018088.0}, {"date": "2021-04-23", "close": 2.51, "volume": 875050.0}, {"date": "2021-04-26", "close": 2.48, "volume": 685250.0}, {"date": "2021-04-27", "close": 2.49, "volume": 616485.0}, {"date": "2021-04-28", "close": 2.45, "volume": 682743.0}, {"date": "2021-04-29", "close": 2.47, "volume": 393793.0}, {"date": "2021-04-30", "close": 2.41, "volume": 642054.0}, {"date": "2021-05-03", "close": 2.39, "volume": 770542.0}, {"date": "2021-05-04", "close": 2.37, "volume": 782548.0}, {"date": "2021-05-05", "close": 2.33, "volume": 1235154.0}, {"date": "2021-05-06", "close": 2.37, "volume": 1112373.0}, {"date": "2021-05-07", "close": 2.39, "volume": 696034.0}, {"date": "2021-05-10", "close": 2.44, "volume": 402910.0}, {"date": "2021-05-11", "close": 2.37, "volume": 507746.0}, {"date": "2021-05-12", "close": 2.33, "volume": 493386.0}, {"date": "2021-05-13", "close": 2.26, "volume": 579011.0}, {"date": "2021-05-14", "close": 2.25, "volume": 914655.0}, {"date": "2021-05-17", "close": 2.27, "volume": 1056336.0}, {"date": "2021-05-18", "close": 2.25, "volume": 849875.0}, {"date": "2021-05-19", "close": 2.25, "volume": 2406894.0}, {"date": "2021-05-20", "close": 2.24, "volume": 1577444.0}, {"date": "2021-05-21", "close": 2.28, "volume": 1577757.0}, {"date": "2021-05-24", "close": 2.3, "volume": 790776.0}, {"date": "2021-05-25", "close": 2.34, "volume": 810444.0}, {"date": "2021-05-26", "close": 2.34, "volume": 895662.0}, {"date": "2021-05-27", "close": 2.35, "volume": 1616743.0}, {"date": "2021-05-28", "close": 2.38, "volume": 1333828.0}, {"date": "2021-05-31", "close": 2.26, "volume": 1808000.0}, {"date": "2021-06-01", "close": 2.22, "volume": 1366665.0}, {"date": "2021-06-02", "close": 2.22, "volume": 1732054.0}, {"date": "2021-06-03", "close": 2.23, "volume": 1909481.0}, {"date": "2021-06-04", "close": 2.24, "volume": 2499348.0}, {"date": "2021-06-07", "close": 2.33, "volume": 2105521.0}, {"date": "2021-06-08", "close": 2.31, "volume": 2436304.0}, {"date": "2021-06-09", "close": 2.32, "volume": 1553880.0}, {"date": "2021-06-10", "close": 2.27, "volume": 3114833.0}, {"date": "2021-06-11", "close": 2.33, "volume": 3899815.0}, {"date": "2021-06-15", "close": 2.12, "volume": 9618238.0}, {"date": "2021-06-16", "close": 2.0, "volume": 8917977.0}, {"date": "2021-06-17", "close": 2.09, "volume": 5811334.0}, {"date": "2021-06-18", "close": 2.14, "volume": 17887315.0}, {"date": "2021-06-21", "close": 2.09, "volume": 2704782.0}, {"date": "2021-06-22", "close": 2.09, "volume": 2519155.0}, {"date": "2021-06-23", "close": 2.04, "volume": 3019133.0}, {"date": "2021-06-24", "close": 2.06, "volume": 2992227.0}, {"date": "2021-06-25", "close": 2.06, "volume": 1808007.0}, {"date": "2021-06-28", "close": 2.06, "volume": 1627923.0}, {"date": "2021-06-29", "close": 2.09, "volume": 1855439.0}, {"date": "2021-06-30", "close": 2.05, "volume": 2140977.0}, {"date": "2021-07-01", "close": 2.08, "volume": 939988.0}, {"date": "2021-07-02", "close": 2.06, "volume": 2864704.0}, {"date": "2021-07-05", "close": 2.08, "volume": 1909587.0}, {"date": "2021-07-06", "close": 2.09, "volume": 1239054.0}, {"date": "2021-07-07", "close": 2.09, "volume": 1379722.0}, {"date": "2021-07-08", "close": 2.11, "volume": 1238106.0}, {"date": "2021-07-09", "close": 2.05, "volume": 3261732.0}, {"date": "2021-07-12", "close": 2.04, "volume": 2281554.0}, {"date": "2021-07-13", "close": 2.05, "volume": 1405983.0}, {"date": "2021-07-14", "close": 2.11, "volume": 2376851.0}, {"date": "2021-07-15", "close": 2.1, "volume": 490144.0}, {"date": "2021-07-16", "close": 2.19, "volume": 2373514.0}, {"date": "2021-07-19", "close": 2.17, "volume": 2395033.0}, {"date": "2021-07-20", "close": 2.17, "volume": 1087693.0}, {"date": "2021-07-21", "close": 2.17, "volume": 1035767.0}, {"date": "2021-07-22", "close": 2.16, "volume": 925256.0}, {"date": "2021-07-23", "close": 2.2, "volume": 904051.0}, {"date": "2021-07-26", "close": 2.17, "volume": 668489.0}, {"date": "2021-07-27", "close": 2.16, "volume": 843793.0}, {"date": "2021-07-28", "close": 2.12, "volume": 1483718.0}, {"date": "2021-07-29", "close": 2.16, "volume": 379186.0}, {"date": "2021-07-30", "close": 2.16, "volume": 1223269.0}, {"date": "2021-08-02", "close": 2.18, "volume": 770919.0}, {"date": "2021-08-03", "close": 2.21, "volume": 934608.0}, {"date": "2021-08-04", "close": 2.18, "volume": 360341.0}, {"date": "2021-08-05", "close": 2.2, "volume": 887906.0}, {"date": "2021-08-06", "close": 2.25, "volume": 903250.0}, {"date": "2021-08-09", "close": 2.27, "volume": 1091453.0}, {"date": "2021-08-10", "close": 2.32, "volume": 1157729.0}, {"date": "2021-08-11", "close": 2.29, "volume": 1591029.0}, {"date": "2021-08-12", "close": 2.32, "volume": 1070791.0}, {"date": "2021-08-13", "close": 2.4, "volume": 1782278.0}, {"date": "2021-08-16", "close": 2.48, "volume": 2135216.0}, {"date": "2021-08-17", "close": 2.46, "volume": 1945427.0}, {"date": "2021-08-18", "close": 2.4, "volume": 2166178.0}, {"date": "2021-08-19", "close": 2.46, "volume": 2746085.0}, {"date": "2021-08-20", "close": 2.42, "volume": 1355946.0}, {"date": "2021-08-23", "close": 2.51, "volume": 1203186.0}, {"date": "2021-08-24", "close": 2.18, "volume": 6108258.0}, {"date": "2021-08-25", "close": 2.08, "volume": 5287713.0}, {"date": "2021-08-26", "close": 1.95, "volume": 9302934.0}, {"date": "2021-08-27", "close": 1.95, "volume": 4061252.0}, {"date": "2021-08-30", "close": 1.965, "volume": 5041463.0}, {"date": "2021-08-31", "close": 1.955, "volume": 3078036.0}, {"date": "2021-09-01", "close": 1.975, "volume": 3447895.0}, {"date": "2021-09-02", "close": 1.915, "volume": 2809343.0}, {"date": "2021-09-03", "close": 1.915, "volume": 5696123.0}, {"date": "2021-09-06", "close": 1.905, "volume": 2310221.0}, {"date": "2021-09-07", "close": 1.855, "volume": 3143255.0}, {"date": "2021-09-08", "close": 1.81, "volume": 3139481.0}, {"date": "2021-09-09", "close": 1.745, "volume": 4297440.0}, {"date": "2021-09-10", "close": 1.76, "volume": 1965251.0}, {"date": "2021-09-13", "close": 1.73, "volume": 2771367.0}, {"date": "2021-09-14", "close": 1.72, "volume": 3319748.0}, {"date": "2021-09-15", "close": 1.685, "volume": 2883038.0}, {"date": "2021-09-16", "close": 1.73, "volume": 6119923.0}, {"date": "2021-09-17", "close": 1.715, "volume": 3849206.0}, {"date": "2021-09-20", "close": 1.68, "volume": 1916683.0}, {"date": "2021-09-21", "close": 1.675, "volume": 2467680.0}, {"date": "2021-09-22", "close": 1.76, "volume": 2435706.0}, {"date": "2021-09-23", "close": 1.845, "volume": 3721564.0}, {"date": "2021-09-24", "close": 1.85, "volume": 3101546.0}, {"date": "2021-09-27", "close": 1.845, "volume": 1734134.0}, {"date": "2021-09-28", "close": 1.86, "volume": 1237662.0}, {"date": "2021-09-29", "close": 1.86, "volume": 3332906.0}, {"date": "2021-09-30", "close": 1.88, "volume": 2423867.0}, {"date": "2021-10-01", "close": 1.87, "volume": 1272361.0}, {"date": "2021-10-04", "close": 1.89, "volume": 1103990.0}, {"date": "2021-10-05", "close": 1.87, "volume": 1400685.0}, {"date": "2021-10-06", "close": 1.93, "volume": 5368961.0}, {"date": "2021-10-07", "close": 1.9, "volume": 4261524.0}, {"date": "2021-10-08", "close": 1.93, "volume": 1987389.0}, {"date": "2021-10-11", "close": 1.905, "volume": 1241307.0}, {"date": "2021-10-12", "close": 1.895, "volume": 1748169.0}, {"date": "2021-10-13", "close": 1.9, "volume": 810828.0}, {"date": "2021-10-14", "close": 1.875, "volume": 1672343.0}, {"date": "2021-10-15", "close": 1.88, "volume": 935765.0}, {"date": "2021-10-18", "close": 1.895, "volume": 950965.0}, {"date": "2021-10-19", "close": 1.885, "volume": 971429.0}, {"date": "2021-10-20", "close": 1.9, "volume": 845711.0}, {"date": "2021-10-21", "close": 1.88, "volume": 1778940.0}, {"date": "2021-10-22", "close": 1.895, "volume": 1690832.0}, {"date": "2021-10-25", "close": 1.895, "volume": 985937.0}, {"date": "2021-10-26", "close": 1.895, "volume": 1277659.0}, {"date": "2021-10-27", "close": 1.895, "volume": 998154.0}, {"date": "2021-10-28", "close": 1.875, "volume": 1249665.0}, {"date": "2021-10-29", "close": 1.88, "volume": 614349.0}, {"date": "2021-11-01", "close": 1.9, "volume": 1100147.0}, {"date": "2021-11-02", "close": 1.9, "volume": 967489.0}, {"date": "2021-11-03", "close": 1.87, "volume": 2417492.0}, {"date": "2021-11-04", "close": 1.89, "volume": 3449644.0}, {"date": "2021-11-05", "close": 1.895, "volume": 1038230.0}, {"date": "2021-11-08", "close": 1.89, "volume": 1376322.0}, {"date": "2021-11-09", "close": 1.765, "volume": 3431888.0}, {"date": "2021-11-10", "close": 1.78, "volume": 1835057.0}, {"date": "2021-11-11", "close": 1.875, "volume": 2240839.0}, {"date": "2021-11-12", "close": 1.92, "volume": 3130238.0}, {"date": "2021-11-15", "close": 1.91, "volume": 774482.0}, {"date": "2021-11-16", "close": 1.91, "volume": 761322.0}, {"date": "2021-11-17", "close": 1.88, "volume": 520259.0}, {"date": "2021-11-18", "close": 1.885, "volume": 577224.0}, {"date": "2021-11-19", "close": 1.865, "volume": 578731.0}, {"date": "2021-11-22", "close": 1.855, "volume": 507096.0}, {"date": "2021-11-23", "close": 1.855, "volume": 425560.0}, {"date": "2021-11-24", "close": 1.88, "volume": 750650.0}, {"date": "2021-11-25", "close": 1.875, "volume": 505146.0}, {"date": "2021-11-26", "close": 1.835, "volume": 993854.0}, {"date": "2021-11-29", "close": 1.8, "volume": 1421505.0}, {"date": "2021-11-30", "close": 1.825, "volume": 1273578.0}, {"date": "2021-12-01", "close": 1.82, "volume": 1263650.0}, {"date": "2021-12-02", "close": 1.825, "volume": 636479.0}, {"date": "2021-12-03", "close": 1.845, "volume": 368628.0}, {"date": "2021-12-06", "close": 1.83, "volume": 662139.0}, {"date": "2021-12-07", "close": 1.845, "volume": 541028.0}, {"date": "2021-12-08", "close": 1.85, "volume": 711476.0}, {"date": "2021-12-09", "close": 1.855, "volume": 1383638.0}, {"date": "2021-12-10", "close": 1.92, "volume": 1369625.0}, {"date": "2021-12-13", "close": 1.89, "volume": 644808.0}, {"date": "2021-12-14", "close": 1.915, "volume": 961436.0}, {"date": "2021-12-15", "close": 1.885, "volume": 327151.0}, {"date": "2021-12-16", "close": 1.875, "volume": 393275.0}, {"date": "2021-12-17", "close": 1.92, "volume": 1380826.0}, {"date": "2021-12-20", "close": 1.88, "volume": 682150.0}, {"date": "2021-12-21", "close": 1.88, "volume": 494217.0}, {"date": "2021-12-22", "close": 1.91, "volume": 612376.0}, {"date": "2021-12-23", "close": 1.925, "volume": 624932.0}, {"date": "2021-12-24", "close": 1.925, "volume": 208979.0}, {"date": "2021-12-29", "close": 1.97, "volume": 1276178.0}, {"date": "2021-12-30", "close": 1.95, "volume": 292514.0}, {"date": "2021-12-31", "close": 1.95, "volume": 255406.0}, {"date": "2022-01-04", "close": 1.975, "volume": 859419.0}, {"date": "2022-01-05", "close": 2.0, "volume": 688628.0}, {"date": "2022-01-06", "close": 1.96, "volume": 534522.0}, {"date": "2022-01-07", "close": 1.96, "volume": 231647.0}, {"date": "2022-01-10", "close": 1.965, "volume": 235280.0}, {"date": "2022-01-11", "close": 1.975, "volume": 224029.0}, {"date": "2022-01-12", "close": 1.965, "volume": 673543.0}, {"date": "2022-01-13", "close": 1.99, "volume": 910138.0}, {"date": "2022-01-14", "close": 2.01, "volume": 938792.0}, {"date": "2022-01-17", "close": 2.03, "volume": 1467453.0}, {"date": "2022-01-18", "close": 2.03, "volume": 1137519.0}, {"date": "2022-01-19", "close": 2.02, "volume": 1318824.0}, {"date": "2022-01-20", "close": 2.08, "volume": 957400.0}, {"date": "2022-01-21", "close": 2.01, "volume": 1084025.0}, {"date": "2022-01-24", "close": 1.98, "volume": 1279002.0}, {"date": "2022-01-25", "close": 1.95, "volume": 1157165.0}, {"date": "2022-01-27", "close": 1.95, "volume": 1322180.0}, {"date": "2022-01-28", "close": 1.965, "volume": 2134315.0}, {"date": "2022-01-31", "close": 2.01, "volume": 2011828.0}, {"date": "2022-02-01", "close": 2.07, "volume": 761372.0}, {"date": "2022-02-02", "close": 2.12, "volume": 2402955.0}, {"date": "2022-02-03", "close": 2.08, "volume": 1091496.0}, {"date": "2022-02-04", "close": 2.06, "volume": 511317.0}, {"date": "2022-02-07", "close": 2.05, "volume": 490663.0}, {"date": "2022-02-08", "close": 2.06, "volume": 1024491.0}, {"date": "2022-02-09", "close": 2.08, "volume": 654413.0}, {"date": "2022-02-10", "close": 2.05, "volume": 491783.0}, {"date": "2022-02-11", "close": 2.02, "volume": 992321.0}, {"date": "2022-02-14", "close": 2.02, "volume": 447429.0}, {"date": "2022-02-15", "close": 2.04, "volume": 556916.0}, {"date": "2022-02-16", "close": 2.02, "volume": 370972.0}, {"date": "2022-02-17", "close": 2.01, "volume": 4175370.0}, {"date": "2022-02-18", "close": 2.02, "volume": 692266.0}, {"date": "2022-02-21", "close": 1.975, "volume": 2659006.0}, {"date": "2022-02-22", "close": 1.955, "volume": 630383.0}, {"date": "2022-02-23", "close": 2.04, "volume": 976557.0}, {"date": "2022-02-24", "close": 1.945, "volume": 1474691.0}, {"date": "2022-02-25", "close": 1.915, "volume": 2030798.0}, {"date": "2022-02-28", "close": 1.915, "volume": 1388430.0}, {"date": "2022-03-01", "close": 1.93, "volume": 2698484.0}, {"date": "2022-03-02", "close": 1.905, "volume": 875238.0}, {"date": "2022-03-03", "close": 1.965, "volume": 864042.0}, {"date": "2022-03-04", "close": 1.945, "volume": 787865.0}, {"date": "2022-03-07", "close": 1.93, "volume": 1027839.0}, {"date": "2022-03-08", "close": 1.885, "volume": 946039.0}, {"date": "2022-03-09", "close": 1.92, "volume": 398319.0}, {"date": "2022-03-10", "close": 1.98, "volume": 526338.0}, {"date": "2022-03-11", "close": 1.975, "volume": 407160.0}, {"date": "2022-03-14", "close": 2.02, "volume": 570888.0}, {"date": "2022-03-15", "close": 2.06, "volume": 579435.0}, {"date": "2022-03-16", "close": 2.03, "volume": 2516786.0}, {"date": "2022-03-17", "close": 2.03, "volume": 634330.0}, {"date": "2022-03-18", "close": 2.04, "volume": 1430503.0}, {"date": "2022-03-21", "close": 2.02, "volume": 1123951.0}, {"date": "2022-03-22", "close": 2.0, "volume": 594619.0}, {"date": "2022-03-23", "close": 1.775, "volume": 4318509.0}, {"date": "2022-03-24", "close": 1.815, "volume": 12519939.0}, {"date": "2022-03-25", "close": 1.8, "volume": 3316529.0}, {"date": "2022-03-28", "close": 1.85, "volume": 1568674.0}, {"date": "2022-03-29", "close": 1.9, "volume": 2895306.0}, {"date": "2022-03-30", "close": 1.86, "volume": 1274355.0}, {"date": "2022-03-31", "close": 1.89, "volume": 1807854.0}, {"date": "2022-04-01", "close": 1.905, "volume": 874945.0}, {"date": "2022-04-04", "close": 1.9, "volume": 1020822.0}, {"date": "2022-04-05", "close": 1.905, "volume": 724979.0}, {"date": "2022-04-06", "close": 1.88, "volume": 4207321.0}, {"date": "2022-04-07", "close": 1.865, "volume": 675736.0}, {"date": "2022-04-08", "close": 1.925, "volume": 887629.0}, {"date": "2022-04-11", "close": 1.9, "volume": 682168.0}, {"date": "2022-04-12", "close": 1.89, "volume": 562699.0}, {"date": "2022-04-13", "close": 1.93, "volume": 571721.0}, {"date": "2022-04-14", "close": 1.98, "volume": 1376989.0}, {"date": "2022-04-19", "close": 2.04, "volume": 1225649.0}, {"date": "2022-04-20", "close": 1.985, "volume": 989583.0}, {"date": "2022-04-21", "close": 2.05, "volume": 1318128.0}, {"date": "2022-04-22", "close": 2.03, "volume": 558638.0}, {"date": "2022-04-26", "close": 1.995, "volume": 560660.0}, {"date": "2022-04-27", "close": 1.97, "volume": 739249.0}, {"date": "2022-04-28", "close": 2.0, "volume": 298946.0}, {"date": "2022-04-29", "close": 2.02, "volume": 341336.0}, {"date": "2022-05-02", "close": 2.04, "volume": 279924.0}, {"date": "2022-05-03", "close": 2.09, "volume": 1583054.0}, {"date": "2022-05-04", "close": 2.06, "volume": 623339.0}, {"date": "2022-05-05", "close": 2.1, "volume": 818203.0}, {"date": "2022-05-06", "close": 2.03, "volume": 1156747.0}, {"date": "2022-05-09", "close": 1.95, "volume": 1281909.0}, {"date": "2022-05-10", "close": 1.95, "volume": 1056928.0}, {"date": "2022-05-11", "close": 2.02, "volume": 889754.0}, {"date": "2022-05-12", "close": 1.94, "volume": 1589597.0}, {"date": "2022-05-13", "close": 1.96, "volume": 500115.0}, {"date": "2022-05-16", "close": 1.955, "volume": 267175.0}, {"date": "2022-05-17", "close": 1.98, "volume": 348764.0}, {"date": "2022-05-18", "close": 2.02, "volume": 1193242.0}, {"date": "2022-05-19", "close": 1.95, "volume": 421175.0}, {"date": "2022-05-20", "close": 1.97, "volume": 3004411.0}, {"date": "2022-05-23", "close": 1.985, "volume": 251973.0}, {"date": "2022-05-24", "close": 1.97, "volume": 205081.0}, {"date": "2022-05-25", "close": 1.98, "volume": 276000.0}, {"date": "2022-05-26", "close": 1.98, "volume": 328559.0}, {"date": "2022-05-27", "close": 2.01, "volume": 674070.0}, {"date": "2022-05-30", "close": 2.02, "volume": 520938.0}, {"date": "2022-05-31", "close": 1.98, "volume": 465707.0}, {"date": "2022-06-01", "close": 2.0, "volume": 507917.0}, {"date": "2022-06-02", "close": 2.01, "volume": 506724.0}, {"date": "2022-06-03", "close": 1.995, "volume": 380935.0}, {"date": "2022-06-06", "close": 1.98, "volume": 406734.0}, {"date": "2022-06-07", "close": 1.945, "volume": 737499.0}, {"date": "2022-06-08", "close": 1.925, "volume": 374592.0}, {"date": "2022-06-09", "close": 1.93, "volume": 496808.0}, {"date": "2022-06-10", "close": 1.94, "volume": 258720.0}, {"date": "2022-06-14", "close": 1.85, "volume": 1195777.0}, {"date": "2022-06-15", "close": 1.8, "volume": 18244229.0}, {"date": "2022-06-16", "close": 1.85, "volume": 1202176.0}, {"date": "2022-06-17", "close": 1.855, "volume": 1426355.0}, {"date": "2022-06-20", "close": 1.82, "volume": 552362.0}, {"date": "2022-06-21", "close": 1.85, "volume": 668531.0}, {"date": "2022-06-22", "close": 1.85, "volume": 414181.0}, {"date": "2022-06-23", "close": 1.845, "volume": 797837.0}, {"date": "2022-06-24", "close": 1.85, "volume": 566120.0}, {"date": "2022-06-27", "close": 1.82, "volume": 2446850.0}, {"date": "2022-06-28", "close": 1.835, "volume": 785065.0}, {"date": "2022-06-29", "close": 1.805, "volume": 426362.0}, {"date": "2022-06-30", "close": 1.8, "volume": 866827.0}, {"date": "2022-07-01", "close": 2.25, "volume": 14103442.0}, {"date": "2022-07-04", "close": 2.38, "volume": 5684978.0}, {"date": "2022-07-05", "close": 2.38, "volume": 2353877.0}, {"date": "2022-07-06", "close": 2.43, "volume": 2360495.0}, {"date": "2022-07-07", "close": 2.44, "volume": 3312455.0}, {"date": "2022-07-08", "close": 2.5, "volume": 2069148.0}, {"date": "2022-07-11", "close": 2.5, "volume": 1509059.0}, {"date": "2022-07-12", "close": 2.5, "volume": 973711.0}, {"date": "2022-07-13", "close": 2.51, "volume": 1418669.0}, {"date": "2022-07-14", "close": 2.5, "volume": 1801947.0}, {"date": "2022-07-15", "close": 2.56, "volume": 1052541.0}, {"date": "2022-07-18", "close": 2.55, "volume": 1045502.0}, {"date": "2022-07-19", "close": 2.54, "volume": 696863.0}, {"date": "2022-07-20", "close": 2.49, "volume": 1270298.0}, {"date": "2022-07-21", "close": 2.55, "volume": 1707337.0}, {"date": "2022-07-22", "close": 2.53, "volume": 1579756.0}, {"date": "2022-07-25", "close": 2.55, "volume": 1472887.0}, {"date": "2022-07-26", "close": 2.57, "volume": 1346408.0}, {"date": "2022-07-27", "close": 2.56, "volume": 305680.0}, {"date": "2022-07-28", "close": 2.62, "volume": 933519.0}, {"date": "2022-07-29", "close": 2.68, "volume": 1411161.0}, {"date": "2022-08-01", "close": 2.64, "volume": 1011183.0}, {"date": "2022-08-02", "close": 2.66, "volume": 647643.0}, {"date": "2022-08-03", "close": 2.74, "volume": 1051061.0}, {"date": "2022-08-04", "close": 2.73, "volume": 868314.0}, {"date": "2022-08-05", "close": 2.64, "volume": 565111.0}, {"date": "2022-08-08", "close": 2.65, "volume": 1693139.0}, {"date": "2022-08-09", "close": 2.66, "volume": 1766856.0}, {"date": "2022-08-10", "close": 2.64, "volume": 404016.0}, {"date": "2022-08-11", "close": 2.7, "volume": 435694.0}, {"date": "2022-08-12", "close": 2.69, "volume": 448927.0}, {"date": "2022-08-15", "close": 2.68, "volume": 338627.0}, {"date": "2022-08-16", "close": 2.75, "volume": 2430605.0}, {"date": "2022-08-17", "close": 2.74, "volume": 1518715.0}, {"date": "2022-08-18", "close": 2.71, "volume": 884362.0}, {"date": "2022-08-19", "close": 2.76, "volume": 558820.0}, {"date": "2022-08-22", "close": 2.7, "volume": 455557.0}, {"date": "2022-08-23", "close": 2.65, "volume": 576868.0}, {"date": "2022-08-24", "close": 2.62, "volume": 441177.0}, {"date": "2022-08-25", "close": 2.66, "volume": 479293.0}, {"date": "2022-08-26", "close": 2.6, "volume": 1067172.0}, {"date": "2022-08-29", "close": 2.55, "volume": 564700.0}, {"date": "2022-08-30", "close": 2.55, "volume": 535868.0}, {"date": "2022-08-31", "close": 2.57, "volume": 804035.0}, {"date": "2022-09-01", "close": 2.56, "volume": 296738.0}, {"date": "2022-09-02", "close": 2.54, "volume": 287487.0}, {"date": "2022-09-05", "close": 2.54, "volume": 604146.0}, {"date": "2022-09-06", "close": 2.55, "volume": 652931.0}, {"date": "2022-09-07", "close": 2.53, "volume": 707608.0}, {"date": "2022-09-08", "close": 2.55, "volume": 487123.0}, {"date": "2022-09-09", "close": 2.54, "volume": 443817.0}, {"date": "2022-09-12", "close": 2.56, "volume": 380872.0}, {"date": "2022-09-13", "close": 2.6, "volume": 931300.0}, {"date": "2022-09-14", "close": 2.56, "volume": 979781.0}, {"date": "2022-09-15", "close": 2.61, "volume": 459565.0}, {"date": "2022-09-16", "close": 2.59, "volume": 2113011.0}, {"date": "2022-09-19", "close": 2.52, "volume": 557028.0}, {"date": "2022-09-20", "close": 2.45, "volume": 673490.0}, {"date": "2022-09-21", "close": 2.45, "volume": 409419.0}, {"date": "2022-09-23", "close": 2.5, "volume": 1027881.0}, {"date": "2022-09-26", "close": 2.45, "volume": 715165.0}, {"date": "2022-09-27", "close": 2.46, "volume": 349509.0}, {"date": "2022-09-28", "close": 2.45, "volume": 1122540.0}, {"date": "2022-09-29", "close": 2.36, "volume": 986615.0}, {"date": "2022-09-30", "close": 2.28, "volume": 1003431.0}, {"date": "2022-10-03", "close": 2.25, "volume": 1535212.0}, {"date": "2022-10-04", "close": 2.31, "volume": 1748050.0}, {"date": "2022-10-05", "close": 2.31, "volume": 804229.0}, {"date": "2022-10-06", "close": 2.4, "volume": 956272.0}, {"date": "2022-10-07", "close": 2.38, "volume": 702298.0}, {"date": "2022-10-10", "close": 2.37, "volume": 481803.0}, {"date": "2022-10-11", "close": 2.34, "volume": 631286.0}, {"date": "2022-10-12", "close": 2.32, "volume": 611188.0}, {"date": "2022-10-13", "close": 2.29, "volume": 597177.0}, {"date": "2022-10-14", "close": 2.28, "volume": 615901.0}, {"date": "2022-10-17", "close": 2.25, "volume": 281637.0}, {"date": "2022-10-18", "close": 2.28, "volume": 479627.0}, {"date": "2022-10-19", "close": 2.29, "volume": 961171.0}, {"date": "2022-10-20", "close": 2.39, "volume": 1257849.0}, {"date": "2022-10-21", "close": 2.4, "volume": 1689397.0}, {"date": "2022-10-24", "close": 2.25, "volume": 1127665.0}, {"date": "2022-10-25", "close": 2.37, "volume": 893627.0}, {"date": "2022-10-26", "close": 2.43, "volume": 1340002.0}, {"date": "2022-10-27", "close": 2.43, "volume": 752398.0}, {"date": "2022-10-28", "close": 2.42, "volume": 234201.0}, {"date": "2022-10-31", "close": 2.49, "volume": 1779450.0}, {"date": "2022-11-01", "close": 2.51, "volume": 593068.0}, {"date": "2022-11-02", "close": 2.48, "volume": 923850.0}, {"date": "2022-11-03", "close": 2.51, "volume": 362511.0}, {"date": "2022-11-04", "close": 2.45, "volume": 341754.0}, {"date": "2022-11-07", "close": 2.46, "volume": 357439.0}, {"date": "2022-11-08", "close": 2.46, "volume": 585799.0}, {"date": "2022-11-09", "close": 2.46, "volume": 583141.0}, {"date": "2022-11-10", "close": 2.45, "volume": 362386.0}, {"date": "2022-11-11", "close": 2.48, "volume": 620104.0}, {"date": "2022-11-14", "close": 2.43, "volume": 487394.0}, {"date": "2022-11-15", "close": 2.43, "volume": 255538.0}, {"date": "2022-11-16", "close": 2.41, "volume": 292638.0}, {"date": "2022-11-17", "close": 2.44, "volume": 294529.0}, {"date": "2022-11-18", "close": 2.45, "volume": 233991.0}, {"date": "2022-11-21", "close": 2.48, "volume": 203538.0}, {"date": "2022-11-22", "close": 2.47, "volume": 364328.0}, {"date": "2022-11-23", "close": 2.49, "volume": 499185.0}, {"date": "2022-11-24", "close": 2.49, "volume": 317178.0}, {"date": "2022-11-25", "close": 2.45, "volume": 251187.0}, {"date": "2022-11-28", "close": 2.39, "volume": 396936.0}, {"date": "2022-11-29", "close": 2.36, "volume": 316894.0}, {"date": "2022-11-30", "close": 2.44, "volume": 1250961.0}, {"date": "2022-12-01", "close": 2.35, "volume": 471666.0}, {"date": "2022-12-02", "close": 2.27, "volume": 460484.0}, {"date": "2022-12-05", "close": 2.26, "volume": 312722.0}, {"date": "2022-12-06", "close": 2.17, "volume": 1898315.0}, {"date": "2022-12-07", "close": 2.14, "volume": 749870.0}, {"date": "2022-12-08", "close": 2.14, "volume": 627057.0}, {"date": "2022-12-09", "close": 2.12, "volume": 570761.0}, {"date": "2022-12-12", "close": 2.07, "volume": 800510.0}, {"date": "2022-12-13", "close": 2.1, "volume": 988020.0}, {"date": "2022-12-14", "close": 2.16, "volume": 835361.0}, {"date": "2022-12-15", "close": 2.13, "volume": 499908.0}, {"date": "2022-12-16", "close": 2.09, "volume": 901493.0}, {"date": "2022-12-19", "close": 2.11, "volume": 738515.0}, {"date": "2022-12-20", "close": 2.1, "volume": 620499.0}, {"date": "2022-12-21", "close": 2.15, "volume": 348517.0}, {"date": "2022-12-22", "close": 2.17, "volume": 489796.0}, {"date": "2022-12-23", "close": 2.13, "volume": 282646.0}, {"date": "2022-12-28", "close": 2.11, "volume": 163561.0}, {"date": "2022-12-29", "close": 2.11, "volume": 114420.0}, {"date": "2022-12-30", "close": 2.08, "volume": 274815.0}, {"date": "2023-01-03", "close": 2.04, "volume": 379096.0}, {"date": "2023-01-04", "close": 2.11, "volume": 458702.0}, {"date": "2023-01-05", "close": 2.1, "volume": 272035.0}, {"date": "2023-01-06", "close": 2.1, "volume": 223945.0}, {"date": "2023-01-09", "close": 2.07, "volume": 270921.0}, {"date": "2023-01-10", "close": 2.08, "volume": 363435.0}, {"date": "2023-01-11", "close": 2.04, "volume": 317437.0}, {"date": "2023-01-12", "close": 2.02, "volume": 415764.0}, {"date": "2023-01-13", "close": 2.03, "volume": 682482.0}, {"date": "2023-01-16", "close": 2.02, "volume": 638750.0}, {"date": "2023-01-17", "close": 1.83, "volume": 2052351.0}, {"date": "2023-01-18", "close": 1.785, "volume": 3501301.0}, {"date": "2023-01-19", "close": 1.785, "volume": 1482210.0}, {"date": "2023-01-20", "close": 1.76, "volume": 1705535.0}, {"date": "2023-01-23", "close": 1.735, "volume": 1347584.0}, {"date": "2023-01-24", "close": 1.765, "volume": 1689127.0}, {"date": "2023-01-25", "close": 1.695, "volume": 1336960.0}, {"date": "2023-01-27", "close": 1.67, "volume": 1999867.0}, {"date": "2023-01-30", "close": 1.645, "volume": 1281199.0}, {"date": "2023-01-31", "close": 1.66, "volume": 987118.0}, {"date": "2023-02-01", "close": 1.645, "volume": 1856318.0}, {"date": "2023-02-02", "close": 1.64, "volume": 2650260.0}, {"date": "2023-02-03", "close": 1.65, "volume": 1254838.0}, {"date": "2023-02-06", "close": 1.64, "volume": 644333.0}, {"date": "2023-02-07", "close": 1.63, "volume": 1266218.0}, {"date": "2023-02-08", "close": 1.72, "volume": 3322228.0}, {"date": "2023-02-09", "close": 1.81, "volume": 1778150.0}, {"date": "2023-02-10", "close": 1.82, "volume": 1897312.0}, {"date": "2023-02-13", "close": 1.845, "volume": 1650034.0}, {"date": "2023-02-14", "close": 1.8, "volume": 1171656.0}, {"date": "2023-02-15", "close": 1.815, "volume": 466028.0}, {"date": "2023-02-16", "close": 1.8, "volume": 996596.0}, {"date": "2023-02-17", "close": 1.75, "volume": 1035864.0}, {"date": "2023-02-20", "close": 1.815, "volume": 1260085.0}, {"date": "2023-02-21", "close": 1.84, "volume": 965606.0}, {"date": "2023-02-22", "close": 1.84, "volume": 692360.0}, {"date": "2023-02-23", "close": 1.85, "volume": 621124.0}, {"date": "2023-02-24", "close": 1.835, "volume": 986915.0}, {"date": "2023-02-27", "close": 1.78, "volume": 659199.0}, {"date": "2023-02-28", "close": 1.81, "volume": 1074661.0}, {"date": "2023-03-01", "close": 1.845, "volume": 615410.0}, {"date": "2023-03-02", "close": 1.815, "volume": 544799.0}, {"date": "2023-03-03", "close": 1.82, "volume": 497545.0}, {"date": "2023-03-06", "close": 1.86, "volume": 617803.0}, {"date": "2023-03-07", "close": 1.88, "volume": 819566.0}, {"date": "2023-03-08", "close": 1.875, "volume": 699485.0}, {"date": "2023-03-09", "close": 1.94, "volume": 1382156.0}, {"date": "2023-03-10", "close": 1.865, "volume": 1638783.0}, {"date": "2023-03-13", "close": 1.84, "volume": 1244008.0}, {"date": "2023-03-14", "close": 1.82, "volume": 1115151.0}, {"date": "2023-03-15", "close": 1.79, "volume": 1289024.0}, {"date": "2023-03-16", "close": 1.775, "volume": 590312.0}, {"date": "2023-03-17", "close": 1.795, "volume": 983602.0}, {"date": "2023-03-20", "close": 1.745, "volume": 721115.0}, {"date": "2023-03-21", "close": 1.745, "volume": 838522.0}, {"date": "2023-03-22", "close": 1.735, "volume": 429075.0}, {"date": "2023-03-23", "close": 1.715, "volume": 571241.0}, {"date": "2023-03-24", "close": 1.705, "volume": 419387.0}, {"date": "2023-03-27", "close": 1.725, "volume": 650115.0}, {"date": "2023-03-28", "close": 1.715, "volume": 878785.0}, {"date": "2023-03-29", "close": 1.76, "volume": 457337.0}, {"date": "2023-03-30", "close": 1.725, "volume": 215034.0}, {"date": "2023-03-31", "close": 1.725, "volume": 278615.0}, {"date": "2023-04-03", "close": 1.665, "volume": 1975068.0}, {"date": "2023-04-04", "close": 1.7, "volume": 962880.0}, {"date": "2023-04-05", "close": 1.685, "volume": 499714.0}, {"date": "2023-04-06", "close": 1.71, "volume": 584106.0}, {"date": "2023-04-11", "close": 1.735, "volume": 720708.0}, {"date": "2023-04-12", "close": 1.705, "volume": 444203.0}, {"date": "2023-04-13", "close": 1.685, "volume": 634127.0}, {"date": "2023-04-14", "close": 1.7, "volume": 323845.0}, {"date": "2023-04-17", "close": 1.685, "volume": 447090.0}, {"date": "2023-04-18", "close": 1.685, "volume": 1923983.0}, {"date": "2023-04-19", "close": 1.655, "volume": 954689.0}, {"date": "2023-04-20", "close": 1.63, "volume": 824792.0}, {"date": "2023-04-21", "close": 1.675, "volume": 318147.0}, {"date": "2023-04-24", "close": 1.68, "volume": 354319.0}, {"date": "2023-04-26", "close": 1.655, "volume": 365720.0}, {"date": "2023-04-27", "close": 1.645, "volume": 375016.0}, {"date": "2023-04-28", "close": 1.655, "volume": 195413.0}, {"date": "2023-05-01", "close": 1.66, "volume": 609188.0}, {"date": "2023-05-02", "close": 1.655, "volume": 267463.0}, {"date": "2023-05-03", "close": 1.685, "volume": 560903.0}, {"date": "2023-05-04", "close": 1.66, "volume": 416796.0}, {"date": "2023-05-05", "close": 1.67, "volume": 285282.0}, {"date": "2023-05-08", "close": 1.69, "volume": 216719.0}, {"date": "2023-05-09", "close": 1.7, "volume": 402462.0}, {"date": "2023-05-10", "close": 1.68, "volume": 276225.0}, {"date": "2023-05-11", "close": 1.675, "volume": 238971.0}, {"date": "2023-05-12", "close": 1.68, "volume": 253536.0}, {"date": "2023-05-15", "close": 1.655, "volume": 294686.0}, {"date": "2023-05-16", "close": 1.64, "volume": 676790.0}, {"date": "2023-05-17", "close": 1.625, "volume": 403724.0}, {"date": "2023-05-18", "close": 1.595, "volume": 442968.0}, {"date": "2023-05-19", "close": 2.01, "volume": 8520661.0}, {"date": "2023-05-22", "close": 2.0, "volume": 2072689.0}, {"date": "2023-05-23", "close": 1.915, "volume": 1256130.0}, {"date": "2023-05-24", "close": 1.89, "volume": 1184712.0}, {"date": "2023-05-25", "close": 1.865, "volume": 817637.0}, {"date": "2023-05-26", "close": 1.83, "volume": 514912.0}, {"date": "2023-05-29", "close": 1.915, "volume": 721948.0}, {"date": "2023-05-30", "close": 1.895, "volume": 464438.0}, {"date": "2023-05-31", "close": 1.97, "volume": 1333879.0}, {"date": "2023-06-01", "close": 2.12, "volume": 1931462.0}, {"date": "2023-06-02", "close": 2.18, "volume": 2806400.0}, {"date": "2023-06-05", "close": 2.21, "volume": 1693794.0}, {"date": "2023-06-06", "close": 2.25, "volume": 2818779.0}, {"date": "2023-06-07", "close": 2.35, "volume": 1654016.0}, {"date": "2023-06-08", "close": 2.4, "volume": 1730464.0}, {"date": "2023-06-09", "close": 2.33, "volume": 1061853.0}, {"date": "2023-06-13", "close": 2.3, "volume": 435123.0}, {"date": "2023-06-14", "close": 2.24, "volume": 479188.0}, {"date": "2023-06-15", "close": 2.29, "volume": 795010.0}, {"date": "2023-06-16", "close": 2.5, "volume": 2293477.0}, {"date": "2023-06-19", "close": 2.46, "volume": 869714.0}, {"date": "2023-06-20", "close": 2.44, "volume": 745969.0}, {"date": "2023-06-21", "close": 2.45, "volume": 526190.0}, {"date": "2023-06-22", "close": 2.38, "volume": 416058.0}, {"date": "2023-06-23", "close": 2.42, "volume": 455046.0}, {"date": "2023-06-26", "close": 2.46, "volume": 421156.0}, {"date": "2023-06-27", "close": 2.4, "volume": 357817.0}, {"date": "2023-06-28", "close": 2.35, "volume": 807478.0}, {"date": "2023-06-29", "close": 2.32, "volume": 1223062.0}, {"date": "2023-06-30", "close": 2.37, "volume": 941411.0}, {"date": "2023-07-03", "close": 2.32, "volume": 523247.0}, {"date": "2023-07-04", "close": 2.62, "volume": 3843402.0}, {"date": "2023-07-05", "close": 2.68, "volume": 1226677.0}, {"date": "2023-07-06", "close": 2.73, "volume": 1579402.0}, {"date": "2023-07-07", "close": 2.69, "volume": 735674.0}, {"date": "2023-07-10", "close": 2.65, "volume": 892910.0}, {"date": "2023-07-11", "close": 2.79, "volume": 1542208.0}, {"date": "2023-07-12", "close": 2.81, "volume": 716555.0}, {"date": "2023-07-13", "close": 2.71, "volume": 1035582.0}, {"date": "2023-07-14", "close": 2.74, "volume": 494544.0}, {"date": "2023-07-17", "close": 2.75, "volume": 506026.0}, {"date": "2023-07-18", "close": 2.73, "volume": 588737.0}, {"date": "2023-07-19", "close": 2.7, "volume": 797399.0}, {"date": "2023-07-20", "close": 2.64, "volume": 1127281.0}, {"date": "2023-07-21", "close": 2.57, "volume": 1198975.0}, {"date": "2023-07-26", "close": 2.3, "volume": 8146476.0}, {"date": "2023-07-27", "close": 2.27, "volume": 2017851.0}, {"date": "2023-07-28", "close": 2.22, "volume": 1546784.0}, {"date": "2023-07-31", "close": 2.2, "volume": 846799.0}, {"date": "2023-08-01", "close": 2.21, "volume": 858144.0}, {"date": "2023-08-02", "close": 2.22, "volume": 526735.0}, {"date": "2023-08-03", "close": 2.22, "volume": 422836.0}, {"date": "2023-08-04", "close": 2.22, "volume": 426867.0}, {"date": "2023-08-07", "close": 2.21, "volume": 643926.0}, {"date": "2023-08-08", "close": 2.25, "volume": 1262875.0}, {"date": "2023-08-09", "close": 2.15, "volume": 1032589.0}, {"date": "2023-08-10", "close": 2.16, "volume": 1132334.0}, {"date": "2023-08-11", "close": 2.23, "volume": 365610.0}, {"date": "2023-08-14", "close": 2.2, "volume": 405381.0}, {"date": "2023-08-15", "close": 2.19, "volume": 421458.0}, {"date": "2023-08-16", "close": 2.15, "volume": 739458.0}, {"date": "2023-08-17", "close": 2.13, "volume": 613771.0}, {"date": "2023-08-18", "close": 2.04, "volume": 1107647.0}, {"date": "2023-08-21", "close": 2.02, "volume": 817609.0}, {"date": "2023-08-22", "close": 1.98, "volume": 2171604.0}, {"date": "2023-08-23", "close": 1.93, "volume": 1564724.0}, {"date": "2023-08-24", "close": 1.885, "volume": 1601466.0}, {"date": "2023-08-25", "close": 1.91, "volume": 1271297.0}, {"date": "2023-08-28", "close": 1.875, "volume": 493744.0}, {"date": "2023-08-29", "close": 1.89, "volume": 837411.0}, {"date": "2023-08-30", "close": 1.905, "volume": 1228726.0}, {"date": "2023-08-31", "close": 1.95, "volume": 1569453.0}, {"date": "2023-09-01", "close": 1.865, "volume": 2744819.0}, {"date": "2023-09-04", "close": 1.885, "volume": 685490.0}, {"date": "2023-09-05", "close": 1.85, "volume": 1009002.0}, {"date": "2023-09-06", "close": 1.85, "volume": 656910.0}, {"date": "2023-09-07", "close": 1.91, "volume": 1509540.0}, {"date": "2023-09-08", "close": 1.925, "volume": 709405.0}, {"date": "2023-09-11", "close": 1.955, "volume": 725328.0}, {"date": "2023-09-12", "close": 1.94, "volume": 882279.0}, {"date": "2023-09-13", "close": 1.865, "volume": 715542.0}, {"date": "2023-09-14", "close": 1.795, "volume": 653018.0}, {"date": "2023-09-15", "close": 1.795, "volume": 1555205.0}, {"date": "2023-09-18", "close": 1.795, "volume": 958678.0}, {"date": "2023-09-19", "close": 1.84, "volume": 976554.0}, {"date": "2023-09-20", "close": 1.79, "volume": 841433.0}, {"date": "2023-09-21", "close": 1.8, "volume": 890264.0}, {"date": "2023-09-22", "close": 1.795, "volume": 828466.0}, {"date": "2023-09-25", "close": 1.8, "volume": 862264.0}, {"date": "2023-09-26", "close": 1.79, "volume": 1125171.0}, {"date": "2023-09-27", "close": 1.825, "volume": 979312.0}, {"date": "2023-09-28", "close": 1.83, "volume": 658611.0}, {"date": "2023-09-29", "close": 1.88, "volume": 571453.0}, {"date": "2023-10-02", "close": 1.85, "volume": 308834.0}, {"date": "2023-10-03", "close": 1.82, "volume": 330349.0}, {"date": "2023-10-04", "close": 1.755, "volume": 675433.0}, {"date": "2023-10-05", "close": 1.755, "volume": 435653.0}, {"date": "2023-10-06", "close": 1.77, "volume": 421650.0}, {"date": "2023-10-09", "close": 1.74, "volume": 432468.0}, {"date": "2023-10-10", "close": 1.805, "volume": 433744.0}, {"date": "2023-10-11", "close": 1.8, "volume": 599000.0}, {"date": "2023-10-12", "close": 1.805, "volume": 890907.0}, {"date": "2023-10-13", "close": 1.795, "volume": 1321672.0}, {"date": "2023-10-16", "close": 1.805, "volume": 719726.0}, {"date": "2023-10-17", "close": 1.795, "volume": 537004.0}, {"date": "2023-10-18", "close": 1.79, "volume": 578626.0}, {"date": "2023-10-19", "close": 1.78, "volume": 572657.0}, {"date": "2023-10-20", "close": 1.785, "volume": 555593.0}, {"date": "2023-10-23", "close": 1.74, "volume": 433789.0}, {"date": "2023-10-24", "close": 1.69, "volume": 783088.0}, {"date": "2023-10-25", "close": 1.66, "volume": 1302093.0}, {"date": "2023-10-26", "close": 1.625, "volume": 763223.0}, {"date": "2023-10-27", "close": 1.66, "volume": 1171688.0}, {"date": "2023-10-30", "close": 1.66, "volume": 759305.0}, {"date": "2023-10-31", "close": 1.7, "volume": 432779.0}, {"date": "2023-11-01", "close": 1.68, "volume": 256483.0}, {"date": "2023-11-02", "close": 1.73, "volume": 409753.0}, {"date": "2023-11-03", "close": 1.775, "volume": 620481.0}, {"date": "2023-11-06", "close": 1.88, "volume": 844468.0}, {"date": "2023-11-07", "close": 1.865, "volume": 525637.0}, {"date": "2023-11-08", "close": 1.9, "volume": 1053597.0}, {"date": "2023-11-09", "close": 1.875, "volume": 681165.0}, {"date": "2023-11-10", "close": 1.84, "volume": 577771.0}, {"date": "2023-11-13", "close": 1.87, "volume": 230501.0}, {"date": "2023-11-14", "close": 1.875, "volume": 526387.0}, {"date": "2023-11-15", "close": 1.835, "volume": 328592.0}, {"date": "2023-11-16", "close": 1.805, "volume": 563109.0}, {"date": "2023-11-17", "close": 1.82, "volume": 477516.0}, {"date": "2023-11-20", "close": 1.83, "volume": 505088.0}, {"date": "2023-11-21", "close": 1.865, "volume": 613794.0}, {"date": "2023-11-22", "close": 1.865, "volume": 522175.0}, {"date": "2023-11-23", "close": 1.93, "volume": 1173288.0}, {"date": "2023-11-24", "close": 1.865, "volume": 618200.0}, {"date": "2023-11-27", "close": 1.84, "volume": 484172.0}, {"date": "2023-11-28", "close": 1.87, "volume": 375952.0}, {"date": "2023-11-29", "close": 1.89, "volume": 679568.0}, {"date": "2023-11-30", "close": 1.875, "volume": 1097779.0}, {"date": "2023-12-01", "close": 1.845, "volume": 499138.0}, {"date": "2023-12-04", "close": 1.875, "volume": 390787.0}, {"date": "2023-12-05", "close": 1.865, "volume": 297959.0}, {"date": "2023-12-06", "close": 1.85, "volume": 649195.0}, {"date": "2023-12-07", "close": 1.85, "volume": 285533.0}, {"date": "2023-12-08", "close": 1.85, "volume": 279213.0}, {"date": "2023-12-11", "close": 1.85, "volume": 248954.0}, {"date": "2023-12-12", "close": 1.805, "volume": 458582.0}, {"date": "2023-12-13", "close": 1.77, "volume": 509919.0}, {"date": "2023-12-14", "close": 1.77, "volume": 697540.0}, {"date": "2023-12-15", "close": 1.83, "volume": 960535.0}, {"date": "2023-12-18", "close": 1.76, "volume": 428965.0}, {"date": "2023-12-19", "close": 1.77, "volume": 663607.0}, {"date": "2023-12-20", "close": 1.76, "volume": 453128.0}, {"date": "2023-12-21", "close": 1.735, "volume": 587346.0}, {"date": "2023-12-22", "close": 1.86, "volume": 1570920.0}, {"date": "2023-12-27", "close": 1.905, "volume": 1025294.0}, {"date": "2023-12-28", "close": 1.96, "volume": 629961.0}, {"date": "2023-12-29", "close": 2.03, "volume": 1128469.0}, {"date": "2024-01-02", "close": 2.07, "volume": 558623.0}, {"date": "2024-01-03", "close": 2.0, "volume": 542587.0}, {"date": "2024-01-04", "close": 2.0, "volume": 476606.0}, {"date": "2024-01-05", "close": 1.975, "volume": 274006.0}, {"date": "2024-01-08", "close": 1.96, "volume": 350719.0}, {"date": "2024-01-09", "close": 1.93, "volume": 979942.0}, {"date": "2024-01-10", "close": 1.98, "volume": 623190.0}, {"date": "2024-01-11", "close": 1.955, "volume": 761805.0}, {"date": "2024-01-12", "close": 1.95, "volume": 347441.0}, {"date": "2024-01-15", "close": 1.99, "volume": 349304.0}, {"date": "2024-01-16", "close": 1.97, "volume": 325234.0}, {"date": "2024-01-17", "close": 1.95, "volume": 350951.0}, {"date": "2024-01-18", "close": 1.9, "volume": 355181.0}, {"date": "2024-01-19", "close": 1.915, "volume": 635048.0}, {"date": "2024-01-22", "close": 1.925, "volume": 303637.0}, {"date": "2024-01-23", "close": 1.935, "volume": 382951.0}, {"date": "2024-01-24", "close": 1.94, "volume": 199863.0}, {"date": "2024-01-25", "close": 1.94, "volume": 265136.0}, {"date": "2024-01-29", "close": 1.935, "volume": 436267.0}, {"date": "2024-01-30", "close": 2.01, "volume": 534137.0}, {"date": "2024-01-31", "close": 2.03, "volume": 534338.0}, {"date": "2024-02-01", "close": 2.0, "volume": 279761.0}, {"date": "2024-02-02", "close": 2.04, "volume": 436606.0}, {"date": "2024-02-05", "close": 2.02, "volume": 515489.0}, {"date": "2024-02-06", "close": 2.02, "volume": 258221.0}, {"date": "2024-02-07", "close": 2.1, "volume": 850723.0}, {"date": "2024-02-08", "close": 2.14, "volume": 679511.0}, {"date": "2024-02-09", "close": 2.17, "volume": 765638.0}, {"date": "2024-02-12", "close": 2.13, "volume": 344610.0}, {"date": "2024-02-13", "close": 2.13, "volume": 458650.0}, {"date": "2024-02-14", "close": 2.08, "volume": 316184.0}, {"date": "2024-02-15", "close": 2.09, "volume": 372159.0}, {"date": "2024-02-16", "close": 2.13, "volume": 309173.0}, {"date": "2024-02-19", "close": 2.11, "volume": 187799.0}, {"date": "2024-02-20", "close": 2.22, "volume": 1431532.0}, {"date": "2024-02-21", "close": 2.19, "volume": 436410.0}, {"date": "2024-02-22", "close": 2.23, "volume": 289923.0}, {"date": "2024-02-23", "close": 1.95, "volume": 3568678.0}, {"date": "2024-02-26", "close": 1.95, "volume": 1537371.0}, {"date": "2024-02-27", "close": 1.98, "volume": 2339856.0}, {"date": "2024-02-28", "close": 1.985, "volume": 1117080.0}, {"date": "2024-02-29", "close": 2.05, "volume": 985222.0}, {"date": "2024-03-01", "close": 2.04, "volume": 862820.0}, {"date": "2024-03-04", "close": 1.94, "volume": 884699.0}, {"date": "2024-03-05", "close": 2.07, "volume": 877431.0}, {"date": "2024-03-06", "close": 2.1, "volume": 675528.0}, {"date": "2024-03-07", "close": 2.17, "volume": 803082.0}, {"date": "2024-03-08", "close": 2.19, "volume": 552504.0}, {"date": "2024-03-11", "close": 2.15, "volume": 260329.0}, {"date": "2024-03-12", "close": 2.23, "volume": 486096.0}, {"date": "2024-03-13", "close": 2.18, "volume": 337460.0}, {"date": "2024-03-14", "close": 2.12, "volume": 677352.0}, {"date": "2024-03-15", "close": 2.14, "volume": 1105888.0}, {"date": "2024-03-18", "close": 2.15, "volume": 1278238.0}, {"date": "2024-03-19", "close": 2.12, "volume": 491138.0}, {"date": "2024-03-20", "close": 2.14, "volume": 921241.0}, {"date": "2024-03-21", "close": 2.16, "volume": 377763.0}, {"date": "2024-03-22", "close": 2.2, "volume": 229916.0}, {"date": "2024-03-25", "close": 2.17, "volume": 226889.0}, {"date": "2024-03-26", "close": 2.21, "volume": 689450.0}, {"date": "2024-03-27", "close": 2.2, "volume": 469190.0}, {"date": "2024-03-28", "close": 2.2, "volume": 212538.0}, {"date": "2024-04-02", "close": 2.43, "volume": 2345131.0}, {"date": "2024-04-03", "close": 2.38, "volume": 1006250.0}, {"date": "2024-04-04", "close": 2.32, "volume": 485518.0}, {"date": "2024-04-05", "close": 2.29, "volume": 576228.0}, {"date": "2024-04-08", "close": 2.3, "volume": 476369.0}, {"date": "2024-04-09", "close": 2.35, "volume": 262282.0}, {"date": "2024-04-10", "close": 2.36, "volume": 310668.0}, {"date": "2024-04-11", "close": 2.4, "volume": 450917.0}, {"date": "2024-04-12", "close": 2.38, "volume": 282503.0}, {"date": "2024-04-15", "close": 2.42, "volume": 565859.0}, {"date": "2024-04-16", "close": 2.3, "volume": 289893.0}, {"date": "2024-04-17", "close": 2.32, "volume": 318614.0}, {"date": "2024-04-18", "close": 2.33, "volume": 238732.0}, {"date": "2024-04-19", "close": 2.31, "volume": 292221.0}, {"date": "2024-04-22", "close": 2.3, "volume": 179905.0}, {"date": "2024-04-23", "close": 2.25, "volume": 313534.0}, {"date": "2024-04-24", "close": 2.26, "volume": 322007.0}, {"date": "2024-04-26", "close": 2.26, "volume": 687319.0}, {"date": "2024-04-29", "close": 2.28, "volume": 226549.0}, {"date": "2024-04-30", "close": 2.3, "volume": 404388.0}, {"date": "2024-05-01", "close": 2.37, "volume": 1865241.0}, {"date": "2024-05-02", "close": 2.32, "volume": 987575.0}, {"date": "2024-05-03", "close": 2.34, "volume": 480377.0}, {"date": "2024-05-06", "close": 2.48, "volume": 928239.0}, {"date": "2024-05-07", "close": 2.45, "volume": 786260.0}, {"date": "2024-05-08", "close": 2.52, "volume": 624677.0}, {"date": "2024-05-09", "close": 2.53, "volume": 308712.0}, {"date": "2024-05-10", "close": 2.53, "volume": 505112.0}, {"date": "2024-05-13", "close": 2.46, "volume": 1099956.0}, {"date": "2024-05-14", "close": 2.41, "volume": 392494.0}, {"date": "2024-05-15", "close": 2.41, "volume": 624084.0}, {"date": "2024-05-16", "close": 2.44, "volume": 469839.0}, {"date": "2024-05-17", "close": 2.43, "volume": 253209.0}, {"date": "2024-05-20", "close": 2.4, "volume": 408579.0}, {"date": "2024-05-21", "close": 2.43, "volume": 985604.0}, {"date": "2024-05-22", "close": 2.43, "volume": 319468.0}, {"date": "2024-05-23", "close": 2.42, "volume": 198457.0}, {"date": "2024-05-24", "close": 2.41, "volume": 363271.0}, {"date": "2024-05-27", "close": 2.45, "volume": 434305.0}, {"date": "2024-05-28", "close": 2.42, "volume": 247935.0}, {"date": "2024-05-29", "close": 2.42, "volume": 497282.0}, {"date": "2024-05-30", "close": 2.36, "volume": 573305.0}, {"date": "2024-05-31", "close": 2.39, "volume": 795318.0}, {"date": "2024-06-03", "close": 2.48, "volume": 554113.0}, {"date": "2024-06-04", "close": 2.46, "volume": 259379.0}, {"date": "2024-06-05", "close": 2.45, "volume": 265776.0}, {"date": "2024-06-06", "close": 2.43, "volume": 949838.0}, {"date": "2024-06-07", "close": 2.42, "volume": 1109024.0}, {"date": "2024-06-11", "close": 2.38, "volume": 487494.0}, {"date": "2024-06-12", "close": 2.38, "volume": 342214.0}, {"date": "2024-06-13", "close": 2.38, "volume": 806715.0}, {"date": "2024-06-14", "close": 2.38, "volume": 640615.0}, {"date": "2024-06-17", "close": 2.35, "volume": 518091.0}, {"date": "2024-06-18", "close": 2.37, "volume": 1077318.0}, {"date": "2024-06-19", "close": 2.36, "volume": 601312.0}, {"date": "2024-06-20", "close": 2.4, "volume": 561476.0}, {"date": "2024-06-21", "close": 2.4, "volume": 597504.0}, {"date": "2024-06-24", "close": 2.42, "volume": 606436.0}, {"date": "2024-06-25", "close": 2.44, "volume": 501367.0}, {"date": "2024-06-26", "close": 2.44, "volume": 346393.0}, {"date": "2024-06-27", "close": 2.47, "volume": 369821.0}, {"date": "2024-06-28", "close": 2.49, "volume": 562229.0}, {"date": "2024-07-01", "close": 2.49, "volume": 172278.0}, {"date": "2024-07-02", "close": 2.51, "volume": 588527.0}, {"date": "2024-07-03", "close": 2.49, "volume": 119519.0}, {"date": "2024-07-04", "close": 2.52, "volume": 351914.0}, {"date": "2024-07-05", "close": 2.52, "volume": 301845.0}, {"date": "2024-07-08", "close": 2.49, "volume": 218220.0}, {"date": "2024-07-09", "close": 2.49, "volume": 202713.0}, {"date": "2024-07-10", "close": 2.5, "volume": 256684.0}, {"date": "2024-07-11", "close": 2.49, "volume": 198915.0}, {"date": "2024-07-12", "close": 2.55, "volume": 528438.0}, {"date": "2024-07-15", "close": 2.57, "volume": 358320.0}, {"date": "2024-07-16", "close": 2.56, "volume": 244090.0}, {"date": "2024-07-17", "close": 2.55, "volume": 446141.0}, {"date": "2024-07-18", "close": 2.54, "volume": 296098.0}, {"date": "2024-07-19", "close": 2.57, "volume": 371617.0}, {"date": "2024-07-22", "close": 2.54, "volume": 275149.0}, {"date": "2024-07-23", "close": 2.56, "volume": 216197.0}, {"date": "2024-07-24", "close": 2.57, "volume": 308075.0}, {"date": "2024-07-25", "close": 2.56, "volume": 457473.0}, {"date": "2024-07-26", "close": 2.57, "volume": 101185.0}, {"date": "2024-07-29", "close": 2.62, "volume": 323549.0}, {"date": "2024-07-30", "close": 2.58, "volume": 326409.0}, {"date": "2024-07-31", "close": 2.62, "volume": 453912.0}, {"date": "2024-08-01", "close": 2.6, "volume": 447126.0}, {"date": "2024-08-02", "close": 2.48, "volume": 495457.0}, {"date": "2024-08-05", "close": 2.38, "volume": 874138.0}, {"date": "2024-08-06", "close": 2.35, "volume": 352647.0}, {"date": "2024-08-07", "close": 2.37, "volume": 297720.0}, {"date": "2024-08-08", "close": 2.35, "volume": 318294.0}, {"date": "2024-08-09", "close": 2.38, "volume": 176052.0}, {"date": "2024-08-12", "close": 2.39, "volume": 1026242.0}, {"date": "2024-08-13", "close": 2.37, "volume": 1242480.0}, {"date": "2024-08-14", "close": 2.38, "volume": 280965.0}, {"date": "2024-08-15", "close": 2.37, "volume": 228238.0}, {"date": "2024-08-16", "close": 2.38, "volume": 481037.0}, {"date": "2024-08-19", "close": 2.32, "volume": 275095.0}, {"date": "2024-08-20", "close": 2.32, "volume": 101179.0}, {"date": "2024-08-21", "close": 2.27, "volume": 466837.0}, {"date": "2024-08-22", "close": 2.32, "volume": 308331.0}, {"date": "2024-08-23", "close": 2.24, "volume": 241852.0}, {"date": "2024-08-26", "close": 2.25, "volume": 200278.0}, {"date": "2024-08-27", "close": 2.33, "volume": 664873.0}, {"date": "2024-08-28", "close": 2.29, "volume": 546547.0}, {"date": "2024-08-29", "close": 2.28, "volume": 349016.0}, {"date": "2024-08-30", "close": 2.34, "volume": 1075371.0}, {"date": "2024-09-02", "close": 2.27, "volume": 602159.0}, {"date": "2024-09-03", "close": 2.24, "volume": 575159.0}, {"date": "2024-09-04", "close": 2.17, "volume": 715506.0}, {"date": "2024-09-05", "close": 2.14, "volume": 739277.0}, {"date": "2024-09-06", "close": 2.13, "volume": 458444.0}, {"date": "2024-09-09", "close": 2.1, "volume": 558152.0}, {"date": "2024-09-10", "close": 2.1, "volume": 898831.0}, {"date": "2024-09-11", "close": 2.14, "volume": 752673.0}, {"date": "2024-09-12", "close": 2.17, "volume": 658153.0}, {"date": "2024-09-13", "close": 2.24, "volume": 539632.0}, {"date": "2024-09-16", "close": 2.7, "volume": 4868387.0}, {"date": "2024-09-17", "close": 2.71, "volume": 3540990.0}, {"date": "2024-09-18", "close": 2.84, "volume": 3474909.0}, {"date": "2024-09-19", "close": 2.96, "volume": 3996769.0}, {"date": "2024-09-20", "close": 2.97, "volume": 1461881.0}, {"date": "2024-09-23", "close": 3.04, "volume": 1729038.0}, {"date": "2024-09-24", "close": 2.93, "volume": 442541.0}, {"date": "2024-09-25", "close": 3.0, "volume": 588666.0}, {"date": "2024-09-26", "close": 2.85, "volume": 1715781.0}, {"date": "2024-09-27", "close": 2.83, "volume": 1073350.0}, {"date": "2024-09-30", "close": 2.91, "volume": 1144252.0}, {"date": "2024-10-01", "close": 2.88, "volume": 787358.0}, {"date": "2024-10-02", "close": 2.84, "volume": 323311.0}, {"date": "2024-10-03", "close": 2.78, "volume": 448756.0}, {"date": "2024-10-04", "close": 2.78, "volume": 378125.0}, {"date": "2024-10-07", "close": 2.83, "volume": 312075.0}, {"date": "2024-10-08", "close": 2.76, "volume": 649511.0}, {"date": "2024-10-09", "close": 2.73, "volume": 344174.0}, {"date": "2024-10-10", "close": 2.74, "volume": 420017.0}, {"date": "2024-10-11", "close": 3.0, "volume": 2560077.0}, {"date": "2024-10-14", "close": 3.05, "volume": 1101444.0}, {"date": "2024-10-15", "close": 3.17, "volume": 2186211.0}, {"date": "2024-10-16", "close": 3.08, "volume": 1144113.0}, {"date": "2024-10-17", "close": 3.21, "volume": 2077956.0}, {"date": "2024-10-18", "close": 3.15, "volume": 884720.0}, {"date": "2024-10-21", "close": 3.15, "volume": 570151.0}, {"date": "2024-10-22", "close": 3.15, "volume": 1092417.0}, {"date": "2024-10-23", "close": 3.21, "volume": 2843488.0}, {"date": "2024-10-24", "close": 3.2, "volume": 642872.0}, {"date": "2024-10-25", "close": 3.23, "volume": 1123974.0}, {"date": "2024-10-28", "close": 3.27, "volume": 1715266.0}, {"date": "2024-10-29", "close": 3.29, "volume": 1747669.0}, {"date": "2024-10-30", "close": 3.3, "volume": 1909860.0}, {"date": "2024-10-31", "close": 3.31, "volume": 1404762.0}, {"date": "2024-11-01", "close": 3.16, "volume": 652899.0}, {"date": "2024-11-04", "close": 3.27, "volume": 805519.0}, {"date": "2024-11-05", "close": 3.25, "volume": 638511.0}, {"date": "2024-11-06", "close": 3.42, "volume": 1125834.0}, {"date": "2024-11-07", "close": 3.4, "volume": 842932.0}, {"date": "2024-11-08", "close": 3.39, "volume": 336278.0}, {"date": "2024-11-11", "close": 3.32, "volume": 804210.0}, {"date": "2024-11-12", "close": 3.4, "volume": 698547.0}, {"date": "2024-11-13", "close": 3.32, "volume": 772923.0}, {"date": "2024-11-14", "close": 3.27, "volume": 897197.0}, {"date": "2024-11-15", "close": 3.16, "volume": 2548373.0}, {"date": "2024-11-18", "close": 3.18, "volume": 972933.0}, {"date": "2024-11-19", "close": 3.24, "volume": 867707.0}, {"date": "2024-11-20", "close": 3.16, "volume": 445294.0}, {"date": "2024-11-21", "close": 3.09, "volume": 874135.0}, {"date": "2024-11-22", "close": 3.17, "volume": 1943717.0}, {"date": "2024-11-25", "close": 3.16, "volume": 1326750.0}, {"date": "2024-11-26", "close": 3.21, "volume": 541023.0}, {"date": "2024-11-27", "close": 3.21, "volume": 636953.0}, {"date": "2024-11-28", "close": 3.16, "volume": 775425.0}, {"date": "2024-11-29", "close": 3.19, "volume": 880550.0}, {"date": "2024-12-02", "close": 3.15, "volume": 762271.0}, {"date": "2024-12-03", "close": 3.16, "volume": 644562.0}, {"date": "2024-12-04", "close": 3.08, "volume": 688302.0}, {"date": "2024-12-05", "close": 3.06, "volume": 609208.0}, {"date": "2024-12-06", "close": 2.98, "volume": 394355.0}, {"date": "2024-12-09", "close": 2.94, "volume": 564732.0}, {"date": "2024-12-10", "close": 2.87, "volume": 1007596.0}, {"date": "2024-12-11", "close": 2.9, "volume": 536859.0}, {"date": "2024-12-12", "close": 2.88, "volume": 453876.0}, {"date": "2024-12-13", "close": 2.8, "volume": 1941250.0}, {"date": "2024-12-16", "close": 2.92, "volume": 953855.0}, {"date": "2024-12-17", "close": 3.0, "volume": 678551.0}, {"date": "2024-12-18", "close": 3.03, "volume": 554649.0}, {"date": "2024-12-19", "close": 3.03, "volume": 717220.0}, {"date": "2024-12-20", "close": 3.03, "volume": 642607.0}, {"date": "2024-12-23", "close": 3.05, "volume": 595228.0}, {"date": "2024-12-24", "close": 3.08, "volume": 394619.0}, {"date": "2024-12-27", "close": 3.11, "volume": 285622.0}, {"date": "2024-12-30", "close": 3.12, "volume": 402359.0}, {"date": "2024-12-31", "close": 3.1, "volume": 171011.0}, {"date": "2025-01-02", "close": 3.1, "volume": 159257.0}, {"date": "2025-01-03", "close": 3.1, "volume": 211158.0}, {"date": "2025-01-06", "close": 3.04, "volume": 383320.0}, {"date": "2025-01-07", "close": 3.08, "volume": 324828.0}, {"date": "2025-01-08", "close": 3.11, "volume": 298554.0}, {"date": "2025-01-09", "close": 3.07, "volume": 720670.0}, {"date": "2025-01-10", "close": 3.08, "volume": 283178.0}, {"date": "2025-01-13", "close": 3.08, "volume": 547692.0}, {"date": "2025-01-14", "close": 3.17, "volume": 1090981.0}, {"date": "2025-01-15", "close": 3.15, "volume": 735985.0}, {"date": "2025-01-16", "close": 3.15, "volume": 470591.0}, {"date": "2025-01-17", "close": 3.22, "volume": 324105.0}, {"date": "2025-01-20", "close": 3.24, "volume": 463599.0}, {"date": "2025-01-21", "close": 3.31, "volume": 600874.0}, {"date": "2025-01-22", "close": 3.45, "volume": 924669.0}, {"date": "2025-01-23", "close": 3.5, "volume": 1431468.0}, {"date": "2025-01-24", "close": 3.49, "volume": 743089.0}, {"date": "2025-01-28", "close": 3.57, "volume": 1755135.0}, {"date": "2025-01-29", "close": 3.64, "volume": 551716.0}, {"date": "2025-01-30", "close": 3.72, "volume": 1226045.0}, {"date": "2025-01-31", "close": 3.83, "volume": 2290208.0}, {"date": "2025-02-03", "close": 3.77, "volume": 1329471.0}, {"date": "2025-02-04", "close": 3.88, "volume": 2019085.0}, {"date": "2025-02-05", "close": 3.94, "volume": 1649721.0}, {"date": "2025-02-06", "close": 3.99, "volume": 1957166.0}, {"date": "2025-02-07", "close": 3.9, "volume": 1017048.0}, {"date": "2025-02-10", "close": 3.93, "volume": 1649799.0}, {"date": "2025-02-11", "close": 3.75, "volume": 3075551.0}, {"date": "2025-02-12", "close": 3.88, "volume": 1890352.0}, {"date": "2025-02-13", "close": 3.85, "volume": 1312368.0}, {"date": "2025-02-14", "close": 3.73, "volume": 1056845.0}, {"date": "2025-02-17", "close": 3.6, "volume": 996385.0}, {"date": "2025-02-18", "close": 3.6, "volume": 413767.0}, {"date": "2025-02-19", "close": 3.59, "volume": 568065.0}, {"date": "2025-02-20", "close": 3.57, "volume": 1041747.0}, {"date": "2025-02-21", "close": 4.04, "volume": 3638901.0}, {"date": "2025-02-24", "close": 4.06, "volume": 1686426.0}, {"date": "2025-02-25", "close": 4.11, "volume": 2572363.0}, {"date": "2025-02-26", "close": 4.12, "volume": 1763099.0}, {"date": "2025-02-27", "close": 4.19, "volume": 3393124.0}, {"date": "2025-02-28", "close": 4.25, "volume": 2469207.0}, {"date": "2025-03-03", "close": 4.38, "volume": 1671496.0}, {"date": "2025-03-04", "close": 4.32, "volume": 1571720.0}, {"date": "2025-03-05", "close": 4.46, "volume": 3196013.0}, {"date": "2025-03-06", "close": 4.44, "volume": 1835188.0}, {"date": "2025-03-07", "close": 4.4, "volume": 913803.0}, {"date": "2025-03-10", "close": 4.5, "volume": 832728.0}, {"date": "2025-03-12", "close": 3.51, "volume": 18036369.0}, {"date": "2025-03-13", "close": 3.7, "volume": 4701712.0}, {"date": "2025-03-14", "close": 3.9, "volume": 2708667.0}, {"date": "2025-03-17", "close": 3.83, "volume": 2086706.0}, {"date": "2025-03-18", "close": 4.12, "volume": 7106942.0}, {"date": "2025-03-19", "close": 3.99, "volume": 3482843.0}, {"date": "2025-03-20", "close": 4.1, "volume": 1881203.0}, {"date": "2025-03-21", "close": 4.26, "volume": 3630536.0}, {"date": "2025-03-24", "close": 4.18, "volume": 1147671.0}, {"date": "2025-03-25", "close": 4.05, "volume": 2066809.0}, {"date": "2025-03-26", "close": 4.1, "volume": 1224593.0}, {"date": "2025-03-27", "close": 4.09, "volume": 1348570.0}, {"date": "2025-03-28", "close": 4.22, "volume": 1151150.0}, {"date": "2025-03-31", "close": 4.19, "volume": 1537812.0}, {"date": "2025-04-01", "close": 4.09, "volume": 1589880.0}, {"date": "2025-04-02", "close": 4.17, "volume": 1148306.0}, {"date": "2025-04-03", "close": 4.26, "volume": 1151106.0}, {"date": "2025-04-04", "close": 4.26, "volume": 2139559.0}, {"date": "2025-04-07", "close": 4.26, "volume": 3939083.0}, {"date": "2025-04-08", "close": 4.38, "volume": 2649919.0}, {"date": "2025-04-09", "close": 4.44, "volume": 1182275.0}, {"date": "2025-04-10", "close": 4.52, "volume": 1863661.0}, {"date": "2025-04-11", "close": 4.68, "volume": 4774773.0}, {"date": "2025-04-14", "close": 4.69, "volume": 2813473.0}, {"date": "2025-04-15", "close": 4.85, "volume": 4336230.0}, {"date": "2025-04-16", "close": 4.91, "volume": 3611628.0}, {"date": "2025-04-17", "close": 4.89, "volume": 2177264.0}, {"date": "2025-04-22", "close": 5.11, "volume": 2042147.0}, {"date": "2025-04-23", "close": 5.08, "volume": 2366384.0}, {"date": "2025-04-24", "close": 4.98, "volume": 1492996.0}, {"date": "2025-04-28", "close": 5.22, "volume": 1685368.0}, {"date": "2025-04-29", "close": 5.14, "volume": 1222824.0}, {"date": "2025-04-30", "close": 5.31, "volume": 1557947.0}, {"date": "2025-05-01", "close": 5.11, "volume": 2000115.0}, {"date": "2025-05-02", "close": 5.09, "volume": 1445595.0}, {"date": "2025-05-05", "close": 5.12, "volume": 2016462.0}, {"date": "2025-05-06", "close": 5.13, "volume": 1844947.0}, {"date": "2025-05-07", "close": 5.08, "volume": 989007.0}, {"date": "2025-05-08", "close": 5.21, "volume": 1787453.0}, {"date": "2025-05-09", "close": 5.23, "volume": 1092190.0}, {"date": "2025-05-12", "close": 5.16, "volume": 1146941.0}, {"date": "2025-05-13", "close": 5.14, "volume": 753358.0}, {"date": "2025-05-14", "close": 5.17, "volume": 729561.0}, {"date": "2025-05-15", "close": 5.0, "volume": 1605148.0}, {"date": "2025-05-16", "close": 5.06, "volume": 1560369.0}, {"date": "2025-05-19", "close": 4.87, "volume": 1591510.0}, {"date": "2025-05-20", "close": 5.02, "volume": 1676303.0}, {"date": "2025-05-21", "close": 5.0, "volume": 1085409.0}, {"date": "2025-05-22", "close": 4.95, "volume": 673082.0}, {"date": "2025-05-23", "close": 5.11, "volume": 1558789.0}, {"date": "2025-05-26", "close": 5.22, "volume": 928914.0}, {"date": "2025-05-27", "close": 5.29, "volume": 1534859.0}, {"date": "2025-05-28", "close": 5.36, "volume": 1116153.0}, {"date": "2025-05-29", "close": 5.4, "volume": 563391.0}, {"date": "2025-05-30", "close": 5.52, "volume": 3783229.0}, {"date": "2025-06-02", "close": 5.54, "volume": 1138774.0}, {"date": "2025-06-03", "close": 5.83, "volume": 1143607.0}, {"date": "2025-06-04", "close": 5.94, "volume": 1296277.0}, {"date": "2025-06-05", "close": 5.9, "volume": 1885261.0}, {"date": "2025-06-06", "close": 5.77, "volume": 1170719.0}, {"date": "2025-06-10", "close": 6.19, "volume": 2563542.0}, {"date": "2025-06-11", "close": 6.01, "volume": 1127004.0}, {"date": "2025-06-12", "close": 6.13, "volume": 1458404.0}, {"date": "2025-06-13", "close": 6.36, "volume": 1215553.0}, {"date": "2025-06-16", "close": 6.4, "volume": 1365904.0}, {"date": "2025-06-17", "close": 6.27, "volume": 1023667.0}, {"date": "2025-06-18", "close": 6.21, "volume": 954684.0}, {"date": "2025-06-19", "close": 6.24, "volume": 855590.0}, {"date": "2025-06-20", "close": 6.22, "volume": 9653670.0}, {"date": "2025-06-23", "close": 6.22, "volume": 1798439.0}, {"date": "2025-06-24", "close": 6.03, "volume": 1824045.0}, {"date": "2025-06-25", "close": 5.87, "volume": 2044170.0}, {"date": "2025-06-26", "close": 6.06, "volume": 1552006.0}, {"date": "2025-06-27", "close": 6.08, "volume": 1300700.0}, {"date": "2025-06-30", "close": 6.28, "volume": 1098477.0}, {"date": "2025-07-01", "close": 6.2, "volume": 1195305.0}, {"date": "2025-07-02", "close": 6.12, "volume": 1482422.0}, {"date": "2025-07-03", "close": 5.98, "volume": 1139230.0}, {"date": "2025-07-04", "close": 5.89, "volume": 478195.0}, {"date": "2025-07-07", "close": 5.88, "volume": 444388.0}, {"date": "2025-07-08", "close": 5.73, "volume": 1193976.0}, {"date": "2025-07-09", "close": 5.78, "volume": 1006552.0}, {"date": "2025-07-10", "close": 5.85, "volume": 768177.0}, {"date": "2025-07-11", "close": 5.71, "volume": 364273.0}, {"date": "2025-07-14", "close": 5.63, "volume": 1812478.0}, {"date": "2025-07-15", "close": 5.83, "volume": 1073802.0}, {"date": "2025-07-16", "close": 5.91, "volume": 843545.0}, {"date": "2025-07-17", "close": 6.06, "volume": 1122491.0}, {"date": "2025-07-18", "close": 6.03, "volume": 550496.0}, {"date": "2025-07-21", "close": 6.17, "volume": 681506.0}, {"date": "2025-07-22", "close": 6.16, "volume": 518745.0}, {"date": "2025-07-23", "close": 6.17, "volume": 1025687.0}, {"date": "2025-07-24", "close": 6.12, "volume": 715634.0}, {"date": "2025-07-25", "close": 6.04, "volume": 475510.0}, {"date": "2025-07-28", "close": 6.08, "volume": 479661.0}, {"date": "2025-07-29", "close": 6.3, "volume": 688308.0}, {"date": "2025-07-30", "close": 6.47, "volume": 1064812.0}, {"date": "2025-07-31", "close": 6.56, "volume": 826236.0}, {"date": "2025-08-01", "close": 6.43, "volume": 597436.0}, {"date": "2025-08-04", "close": 6.42, "volume": 533457.0}, {"date": "2025-08-05", "close": 6.93, "volume": 2300691.0}, {"date": "2025-08-06", "close": 7.37, "volume": 2300223.0}, {"date": "2025-08-07", "close": 7.2, "volume": 1846614.0}, {"date": "2025-08-08", "close": 6.94, "volume": 1848008.0}, {"date": "2025-08-11", "close": 6.86, "volume": 550129.0}, {"date": "2025-08-12", "close": 6.76, "volume": 674930.0}, {"date": "2025-08-13", "close": 6.83, "volume": 628823.0}, {"date": "2025-08-14", "close": 6.75, "volume": 626801.0}, {"date": "2025-08-15", "close": 6.76, "volume": 688527.0}, {"date": "2025-08-18", "close": 6.83, "volume": 507222.0}, {"date": "2025-08-19", "close": 6.64, "volume": 453108.0}, {"date": "2025-08-20", "close": 6.49, "volume": 724967.0}, {"date": "2025-08-21", "close": 6.68, "volume": 759652.0}, {"date": "2025-08-22", "close": 6.81, "volume": 570901.0}, {"date": "2025-08-25", "close": 6.95, "volume": 780782.0}, {"date": "2025-08-26", "close": 6.97, "volume": 1925386.0}, {"date": "2025-08-27", "close": 7.12, "volume": 498281.0}, {"date": "2025-08-28", "close": 6.75, "volume": 1171904.0}, {"date": "2025-08-29", "close": 7.77, "volume": 3095315.0}, {"date": "2025-09-01", "close": 7.68, "volume": 1790296.0}, {"date": "2025-09-02", "close": 7.58, "volume": 1091633.0}, {"date": "2025-09-03", "close": 7.7, "volume": 1207135.0}, {"date": "2025-09-04", "close": 8.03, "volume": 1245244.0}, {"date": "2025-09-05", "close": 8.18, "volume": 890974.0}, {"date": "2025-09-08", "close": 8.4, "volume": 1021831.0}, {"date": "2025-09-09", "close": 8.25, "volume": 1195238.0}, {"date": "2025-09-10", "close": 8.37, "volume": 990992.0}, {"date": "2025-09-11", "close": 8.18, "volume": 928694.0}, {"date": "2025-09-12", "close": 8.11, "volume": 1130341.0}, {"date": "2025-09-15", "close": 8.02, "volume": 902704.0}, {"date": "2025-09-16", "close": 7.89, "volume": 1023021.0}, {"date": "2025-09-17", "close": 7.8, "volume": 1023462.0}, {"date": "2025-09-18", "close": 7.45, "volume": 1525412.0}, {"date": "2025-09-19", "close": 7.31, "volume": 21193638.0}, {"date": "2025-09-22", "close": 7.36, "volume": 740102.0}, {"date": "2025-09-23", "close": 7.47, "volume": 706081.0}, {"date": "2025-09-24", "close": 7.44, "volume": 963841.0}, {"date": "2025-09-25", "close": 7.24, "volume": 970357.0}, {"date": "2025-09-26", "close": 7.25, "volume": 1269239.0}, {"date": "2025-09-29", "close": 7.58, "volume": 1436029.0}, {"date": "2025-09-30", "close": 7.74, "volume": 1940337.0}, {"date": "2025-10-01", "close": 8.19, "volume": 3627646.0}, {"date": "2025-10-02", "close": 8.03, "volume": 1407515.0}, {"date": "2025-10-03", "close": 8.24, "volume": 771912.0}, {"date": "2025-10-06", "close": 8.3, "volume": 744214.0}, {"date": "2025-10-07", "close": 8.43, "volume": 1450399.0}, {"date": "2025-10-08", "close": 8.54, "volume": 802389.0}, {"date": "2025-10-09", "close": 7.72, "volume": 1864329.0}, {"date": "2025-10-10", "close": 7.4, "volume": 1634877.0}, {"date": "2025-10-13", "close": 7.15, "volume": 1364936.0}, {"date": "2025-10-14", "close": 6.95, "volume": 1113471.0}, {"date": "2025-10-15", "close": 6.97, "volume": 1134238.0}, {"date": "2025-10-16", "close": 6.85, "volume": 1150685.0}, {"date": "2025-10-17", "close": 6.66, "volume": 1044653.0}, {"date": "2025-10-20", "close": 6.75, "volume": 872796.0}, {"date": "2025-10-21", "close": 6.88, "volume": 1139430.0}, {"date": "2025-10-22", "close": 6.82, "volume": 718595.0}, {"date": "2025-10-23", "close": 6.9, "volume": 784268.0}, {"date": "2025-10-24", "close": 7.01, "volume": 2142742.0}, {"date": "2025-10-27", "close": 7.23, "volume": 1000366.0}, {"date": "2025-10-28", "close": 7.33, "volume": 969282.0}, {"date": "2025-10-29", "close": 6.81, "volume": 1223652.0}, {"date": "2025-10-30", "close": 6.91, "volume": 1334076.0}, {"date": "2025-10-31", "close": 6.79, "volume": 969889.0}, {"date": "2025-11-03", "close": 6.78, "volume": 1787816.0}, {"date": "2025-11-04", "close": 6.96, "volume": 1433146.0}, {"date": "2025-11-05", "close": 6.67, "volume": 1240186.0}, {"date": "2025-11-06", "close": 6.69, "volume": 1360157.0}, {"date": "2025-11-07", "close": 6.39, "volume": 1031764.0}, {"date": "2025-11-10", "close": 6.72, "volume": 1036709.0}, {"date": "2025-11-11", "close": 6.71, "volume": 664441.0}, {"date": "2025-11-12", "close": 6.71, "volume": 2017649.0}, {"date": "2025-11-13", "close": 6.59, "volume": 914009.0}, {"date": "2025-11-14", "close": 6.56, "volume": 1147022.0}, {"date": "2025-11-17", "close": 6.82, "volume": 901910.0}, {"date": "2025-11-18", "close": 6.62, "volume": 978269.0}, {"date": "2025-11-19", "close": 6.47, "volume": 872012.0}, {"date": "2025-11-20", "close": 6.66, "volume": 926188.0}, {"date": "2025-11-21", "close": 6.31, "volume": 1133846.0}, {"date": "2025-11-24", "close": 6.68, "volume": 4058921.0}, {"date": "2025-11-25", "close": 6.8, "volume": 1298709.0}, {"date": "2025-11-26", "close": 6.62, "volume": 1452252.0}, {"date": "2025-11-27", "close": 6.55, "volume": 727908.0}, {"date": "2025-11-28", "close": 6.56, "volume": 826079.0}, {"date": "2025-12-01", "close": 6.51, "volume": 440925.0}, {"date": "2025-12-02", "close": 6.6, "volume": 2044709.0}, {"date": "2025-12-03", "close": 6.65, "volume": 903345.0}, {"date": "2025-12-04", "close": 6.64, "volume": 790986.0}, {"date": "2025-12-05", "close": 6.52, "volume": 1121983.0}, {"date": "2025-12-08", "close": 6.41, "volume": 1028668.0}, {"date": "2025-12-09", "close": 6.65, "volume": 2936149.0}, {"date": "2025-12-10", "close": 6.68, "volume": 595942.0}, {"date": "2025-12-11", "close": 6.42, "volume": 740434.0}, {"date": "2025-12-12", "close": 6.23, "volume": 1812505.0}, {"date": "2025-12-15", "close": 6.55, "volume": 1057723.0}, {"date": "2025-12-16", "close": 6.71, "volume": 2307818.0}, {"date": "2025-12-17", "close": 5.94, "volume": 2486596.0}, {"date": "2025-12-18", "close": 6.24, "volume": 1656653.0}, {"date": "2025-12-19", "close": 6.6, "volume": 2234015.0}, {"date": "2025-12-22", "close": 6.59, "volume": 1189492.0}, {"date": "2025-12-23", "close": 7.01, "volume": 1154963.0}, {"date": "2025-12-24", "close": 6.83, "volume": 485644.0}, {"date": "2025-12-29", "close": 6.68, "volume": 498522.0}, {"date": "2025-12-30", "close": 6.68, "volume": 488839.0}, {"date": "2025-12-31", "close": 6.69, "volume": 250787.0}, {"date": "2026-01-02", "close": 6.78, "volume": 398628.0}, {"date": "2026-01-05", "close": 6.63, "volume": 370390.0}, {"date": "2026-01-06", "close": 7.18, "volume": 1130003.0}, {"date": "2026-01-07", "close": 7.39, "volume": 671125.0}, {"date": "2026-01-08", "close": 7.8, "volume": 1235644.0}, {"date": "2026-01-09", "close": 8.06, "volume": 1643881.0}, {"date": "2026-01-12", "close": 8.18, "volume": 750883.0}, {"date": "2026-01-13", "close": 8.73, "volume": 1382564.0}, {"date": "2026-01-14", "close": 8.76, "volume": 2396306.0}, {"date": "2026-01-15", "close": 8.71, "volume": 1904575.0}, {"date": "2026-01-16", "close": 8.7, "volume": 4043735.0}, {"date": "2026-01-19", "close": 8.55, "volume": 829906.0}, {"date": "2026-01-20", "close": 8.05, "volume": 1254350.0}, {"date": "2026-01-21", "close": 7.96, "volume": 1319289.0}, {"date": "2026-01-22", "close": 7.85, "volume": 840642.0}, {"date": "2026-01-23", "close": 7.64, "volume": 1016418.0}, {"date": "2026-01-27", "close": 7.52, "volume": 991981.0}, {"date": "2026-01-28", "close": 7.52, "volume": 614161.0}, {"date": "2026-01-29", "close": 7.31, "volume": 448328.0}, {"date": "2026-01-30", "close": 6.98, "volume": 1094110.0}, {"date": "2026-02-02", "close": 6.96, "volume": 1327580.0}, {"date": "2026-02-03", "close": 6.88, "volume": 838997.0}, {"date": "2026-02-04", "close": 6.46, "volume": 918526.0}, {"date": "2026-02-05", "close": 6.09, "volume": 1264716.0}, {"date": "2026-02-06", "close": 5.73, "volume": 1197927.0}, {"date": "2026-02-09", "close": 6.18, "volume": 1675728.0}, {"date": "2026-02-10", "close": 6.52, "volume": 1991401.0}, {"date": "2026-02-11", "close": 6.5, "volume": 721211.0}, {"date": "2026-02-12", "close": 6.31, "volume": 812306.0}, {"date": "2026-02-13", "close": 4.87, "volume": 9549942.0}, {"date": "2026-02-16", "close": 5.82, "volume": 4535511.0}, {"date": "2026-02-17", "close": 5.84, "volume": 2071053.0}, {"date": "2026-02-18", "close": 5.84, "volume": 2219524.0}, {"date": "2026-02-19", "close": 5.97, "volume": 1612439.0}, {"date": "2026-02-20", "close": 6.3, "volume": 2107595.0}, {"date": "2026-02-23", "close": 5.61, "volume": 7048049.0}, {"date": "2026-02-24", "close": 4.91, "volume": 3504895.0}, {"date": "2026-02-25", "close": 4.93, "volume": 2658654.0}, {"date": "2026-02-26", "close": 5.12, "volume": 4267967.0}, {"date": "2026-02-27", "close": 5.17, "volume": 2860973.0}, {"date": "2026-03-02", "close": 5.36, "volume": 1729975.0}, {"date": "2026-03-03", "close": 5.16, "volume": 2405744.0}, {"date": "2026-03-04", "close": 5.05, "volume": 2145895.0}, {"date": "2026-03-05", "close": 5.13, "volume": 1326695.0}, {"date": "2026-03-06", "close": 5.27, "volume": 1365461.0}, {"date": "2026-03-09", "close": 4.99, "volume": 1839873.0}, {"date": "2026-03-10", "close": 5.15, "volume": 1544605.0}, {"date": "2026-03-11", "close": 4.93, "volume": 2367432.0}, {"date": "2026-03-12", "close": 4.85, "volume": 2567214.0}, {"date": "2026-03-13", "close": 4.86, "volume": 1180121.0}, {"date": "2026-03-16", "close": 4.81, "volume": 860852.0}, {"date": "2026-03-17", "close": 4.76, "volume": 1072033.0}, {"date": "2026-03-18", "close": 4.98, "volume": 2017913.0}, {"date": "2026-03-19", "close": 4.79, "volume": 3166527.0}, {"date": "2026-03-20", "close": 4.67, "volume": 3271786.0}, {"date": "2026-03-23", "close": 4.68, "volume": 1178229.0}, {"date": "2026-03-24", "close": 4.64, "volume": 819512.0}, {"date": "2026-03-25", "close": 4.9, "volume": 1658548.0}, {"date": "2026-03-26", "close": 4.85, "volume": 2573866.0}, {"date": "2026-03-27", "close": 4.81, "volume": 1622915.0}, {"date": "2026-03-30", "close": 4.82, "volume": 1323179.0}, {"date": "2026-03-31", "close": 4.77, "volume": 1610116.0}, {"date": "2026-04-01", "close": 4.7, "volume": 1866381.0}, {"date": "2026-04-02", "close": 4.52, "volume": 2332778.0}, {"date": "2026-04-07", "close": 4.51, "volume": 2288767.0}, {"date": "2026-04-08", "close": 4.78, "volume": 1911036.0}, {"date": "2026-04-09", "close": 4.65, "volume": 944864.0}, {"date": "2026-04-10", "close": 4.7, "volume": 816273.0}, {"date": "2026-04-13", "close": 4.51, "volume": 843347.0}, {"date": "2026-04-14", "close": 4.67, "volume": 1567832.0}, {"date": "2026-04-15", "close": 4.5, "volume": 1393360.0}, {"date": "2026-04-16", "close": 4.63, "volume": 1954243.0}, {"date": "2026-04-17", "close": 4.63, "volume": 1518691.0}, {"date": "2026-04-20", "close": 4.59, "volume": 1594168.0}, {"date": "2026-04-21", "close": 4.6, "volume": 763385.0}, {"date": "2026-04-22", "close": 4.64, "volume": 1794600.0}, {"date": "2026-04-23", "close": 4.43, "volume": 2115852.0}, {"date": "2026-04-24", "close": 4.62, "volume": 1767162.0}, {"date": "2026-04-27", "close": 4.5, "volume": 1022912.0}, {"date": "2026-04-28", "close": 4.29, "volume": 1887812.0}, {"date": "2026-04-29", "close": 4.27, "volume": 1329740.0}, {"date": "2026-04-30", "close": 4.12, "volume": 2140688.0}, {"date": "2026-05-01", "close": 4.21, "volume": 970087.0}, {"date": "2026-05-04", "close": 4.21, "volume": 1617722.0}, {"date": "2026-05-05", "close": 4.05, "volume": 2060116.0}, {"date": "2026-05-06", "close": 4.2, "volume": 2547749.0}, {"date": "2026-05-07", "close": 4.11, "volume": 2897483.0}, {"date": "2026-05-08", "close": 4.15, "volume": 1583103.0}, {"date": "2026-05-11", "close": 4.21, "volume": 2402882.0}, {"date": "2026-05-12", "close": 4.17, "volume": 2024199.0}, {"date": "2026-05-13", "close": 4.18, "volume": 868516.0}, {"date": "2026-05-14", "close": 4.01, "volume": 1424099.0}, {"date": "2026-05-15", "close": 4.04, "volume": 1287174.0}, {"date": "2026-05-18", "close": 3.87, "volume": 1914954.0}, {"date": "2026-05-19", "close": 3.92, "volume": 3416650.0}, {"date": "2026-05-20", "close": 3.77, "volume": 1426161.0}, {"date": "2026-05-21", "close": 3.84, "volume": 1262429.0}, {"date": "2026-05-22", "close": 3.84, "volume": 924811.0}, {"date": "2026-05-25", "close": 3.78, "volume": 3249825.0}, {"date": "2026-05-26", "close": 3.95, "volume": 5397498.0}, {"date": "2026-05-27", "close": 4.25, "volume": 2230435.0}, {"date": "2026-05-28", "close": 3.92, "volume": 1454095.0}, {"date": "2026-05-29", "close": 4.02, "volume": 2520978.0}, {"date": "2026-06-01", "close": 3.96, "volume": 1117686.0}, {"date": "2026-06-02", "close": 3.98, "volume": 1610072.0}, {"date": "2026-06-03", "close": 3.9, "volume": 1798804.0}, {"date": "2026-06-04", "close": 4.01, "volume": 1310971.0}, {"date": "2026-06-05", "close": 3.98, "volume": 1436245.0}, {"date": "2026-06-09", "close": 4.01, "volume": 1375707.0}, {"date": "2026-06-10", "close": 3.93, "volume": 1492469.0}, {"date": "2026-06-11", "close": 3.85, "volume": 1676149.0}, {"date": "2026-06-12", "close": 4.1, "volume": 1379511.0}, {"date": "2026-06-15", "close": 4.27, "volume": 1608597.0}, {"date": "2026-06-16", "close": 4.32, "volume": 2324641.0}, {"date": "2026-06-17", "close": 4.5, "volume": 3386091.0}, {"date": "2026-06-18", "close": 4.47, "volume": 2832058.0}, {"date": "2026-06-19", "close": 4.38, "volume": 2685567.0}, {"date": "2026-06-22", "close": 4.46, "volume": 1252309.0}, {"date": "2026-06-23", "close": 4.35, "volume": 2056271.0}, {"date": "2026-06-24", "close": 4.22, "volume": 1071487.0}, {"date": "2026-06-25", "close": 4.11, "volume": 803465.0}, {"date": "2026-06-26", "close": 4.11, "volume": 1133681.0}, {"date": "2026-06-29", "close": 4.0, "volume": 5581493.0}, {"date": "2026-06-30", "close": 4.05, "volume": 1608267.0}, {"date": "2026-07-01", "close": 4.24, "volume": 1879749.0}, {"date": "2026-07-02", "close": 4.09, "volume": 1280874.0}, {"date": "2026-07-03", "close": 4.19, "volume": 661986.0}, {"date": "2026-07-06", "close": 4.04, "volume": 1216748.0}, {"date": "2026-07-07", "close": 4.09, "volume": 2216236.0}, {"date": "2026-07-08", "close": 3.83, "volume": 2286857.0}, {"date": "2026-07-09", "close": 3.93, "volume": 3140479.0}, {"date": "2026-07-10", "close": 3.72, "volume": 1865909.0}, {"date": "2026-07-13", "close": 3.54, "volume": 2167261.0}, {"date": "2026-07-14", "close": 3.53, "volume": 1032533.0}, {"date": "2026-07-15", "close": 3.53, "volume": 1609944.0}, {"date": "2026-07-16", "close": 3.55, "volume": 1341848.0}, {"date": "2026-07-17", "close": 3.41, "volume": 1400919.0}, {"date": "2026-07-20", "close": 3.39, "volume": 908327.0}, {"date": "2026-07-21", "close": 3.52, "volume": 3739899.0}, {"date": "2026-07-22", "close": 3.72, "volume": 1692147.0}, {"date": "2026-07-23", "close": 3.78, "volume": 2324077.0}, {"date": "2026-07-24", "close": 3.87, "volume": 2330669.0}, {"date": "2026-07-27", "close": 3.79, "volume": 1133425.0}, {"date": "2026-07-28", "close": 3.66, "volume": 1186691.0}, {"date": "2026-07-29", "close": 3.56, "volume": 1567136.0}, {"date": "2026-07-30", "close": 3.53, "volume": 1201015.0}, {"date": "2026-07-31", "close": 3.61, "volume": 1529616.0}, {"date": "2026-08-03", "close": 3.65, "volume": 1237572.0}, {"date": "2026-08-04", "close": 3.64, "volume": 2210330.0}, {"date": "2026-08-05", "close": 3.8, "volume": 1936924.0}, {"date": "2026-08-06", "close": 3.84, "volume": 644859.0}, {"date": "2026-08-11", "close": 4.51, "volume": 10308567.0}, {"date": "2026-08-12", "close": 4.43, "volume": 7844102.0}, {"date": "2026-08-13", "close": 4.13, "volume": 4039961.0}, {"date": "2026-08-14", "close": 4.36, "volume": 4993060.0}, {"date": "2026-08-17", "close": 4.34, "volume": 5950344.0}, {"date": "2026-08-18", "close": 4.23, "volume": 1524340.0}, {"date": "2026-08-19", "close": 4.29, "volume": 1868165.0}, {"date": "2026-08-20", "close": 4.26, "volume": 1931168.0}, {"date": "2026-08-21", "close": 4.14, "volume": 2059693.0}, {"date": "2026-08-24", "close": 4.2, "volume": 2764816.0}, {"date": "2026-08-25", "close": 4.25, "volume": 1615000.0}, {"date": "2026-08-26", "close": 4.21, "volume": 1371365.0}, {"date": "2026-08-27", "close": 4.11, "volume": 1569752.0}, {"date": "2026-08-28", "close": 4.1, "volume": 1924557.0}, {"date": "2026-08-31", "close": 4.14, "volume": 5065255.0}, {"date": "2026-09-01", "close": 4.37, "volume": 3983088.0}, {"date": "2026-09-02", "close": 4.19, "volume": 2288225.0}, {"date": "2026-09-03", "close": 4.28, "volume": 3196416.0}, {"date": "2026-09-04", "close": 4.33, "volume": 3692493.0}, {"date": "2026-09-07", "close": 4.42, "volume": 4611805.0}, {"date": "2026-09-08", "close": 4.35, "volume": 2095218.0}, {"date": "2026-09-09", "close": 4.66, "volume": 3796350.0}, {"date": "2026-09-10", "close": 4.38, "volume": 4169245.0}, {"date": "2026-09-11", "close": 4.36, "volume": 2110924.0}, {"date": "2026-09-14", "close": 4.38, "volume": 1264613.0}, {"date": "2026-09-15", "close": 4.17, "volume": 2516204.0}, {"date": "2026-09-16", "close": 4.34, "volume": 1377149.0}, {"date": "2026-09-17", "close": 4.59, "volume": 2454155.0}, {"date": "2026-09-18", "close": 4.64, "volume": 3436307.0}], "refreshing": true}