{"ticker": "DJW", "overview": {"name": "Djerriwarrh Investments Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "DJW", "has_prices": true, "as_of": "2026-09-18", "last": 2.88, "prev_close": 2.89, "change": -0.010000000000000231, "change_pct": -0.0034602076124568273, "session_volume": 169683.0, "vwap_5": 2.8922637181560695, "vwap_20": 2.9744609276694063, "vwap_60": 2.9414234388132634, "vwap_250": 2.9289700947841015, "high_52w": 3.13, "low_52w": 2.71, "avg_volume_20": 140624.45, "sessions": 400, "market_cap": {"value": 754016857.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03161147", "src": "ASX", "ticker": "DJW", "cik": "", "company": "Djerriwarrh Investments Limited", "company_raw": "Djerriwarrh Investments Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Change of Director's Interest Notice changes a holding in DJW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03161147", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 950}, {"id": "ASX-03150557", "src": "ASX", "ticker": "DJW", "cik": "", "company": "Djerriwarrh Investments Limited", "company_raw": "Djerriwarrh Investments Limited", "who": "Change of Director's Interest Notice", "who_key": "Change of Director's Interest Notice", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Change of Director's Interest Notice changes a holding in DJW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150557", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35510}, {"id": "ASX-03132412", "src": "ASX", "ticker": "DJW", "cik": "", "company": "Djerriwarrh Investments Limited", "company_raw": "Djerriwarrh Investments Limited", "who": "Change of Director's Interest Notice x5", "who_key": "Change of Director's Interest Notice x5", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: Change of Director's Interest Notice x5 changes a holding in DJW", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132412", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95990}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "ALISON GIBSON", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110833-3A697119", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-24", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-10", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-09", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2024-08-28", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2024-02-26", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2024-02-21", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2024-02-12", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2023-08-30", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2023-06-19", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2023-02-24", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2023-02-24", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-13", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2022-08-31", "source_url": "https://www.marketindex.com.au/asx/djw", "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": "2022-08-30", "source_url": "https://www.marketindex.com.au/asx/djw", "needs_ocr": 0}], "directors": [{"name": "ALISON GIBSON", "first_seen": "2026-07-14", "last_seen": "2026-07-14", "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": "2026-11-02", "form": "Security Holder Details", "title": "Appendix 3Y  - Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157088-3A705650"}, {"date": "2026-11-01", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 30 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156999-3A705629"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Weekly Estimated NTA as at 23 October 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152884-3A704916"}, {"date": "2026-10-25", "form": "Distribution Announcement", "title": "Dividend/Distribution - DJW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152867-3A704914"}, {"date": "2026-10-25", "form": "Distribution Announcement", "title": "1Q27 Dividend determined and Guidance for 2Q27 dividend", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152866-3A704913"}], "performance": {"ticker": "DJW", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1995-06-28", "close": 2.51733305, "volume": 10527.0}, {"date": "1995-06-29", "close": 2.51733305, "volume": 185802.0}, {"date": "1995-06-30", "close": 2.51733305, "volume": 15791.0}, {"date": "1995-07-03", "close": 2.4698362, "volume": 135798.0}, {"date": "1995-07-04", "close": 2.4698362, "volume": 72321.0}, {"date": "1995-07-05", "close": 2.4698362, "volume": 58214.0}, {"date": "1995-07-06", "close": 2.48883494, "volume": 2105.0}, {"date": "1995-07-07", "close": 2.54583116, "volume": 24738.0}, {"date": "1995-07-10", "close": 2.54583116, "volume": 35687.0}, {"date": "1995-07-11", "close": 2.55533053, "volume": 56425.0}, {"date": "1995-07-12", "close": 2.55533053, "volume": 12843.0}, {"date": "1995-07-13", "close": 2.5648299, "volume": 172748.0}, {"date": "1995-07-14", "close": 2.5648299, "volume": 20843.0}, {"date": "1995-07-17", "close": 2.54583116, "volume": 54425.0}, {"date": "1995-07-18", "close": 2.54583116, "volume": 7369.0}, {"date": "1995-07-19", "close": 2.4698362, "volume": 19054.0}, {"date": "1995-07-20", "close": 2.5648299, "volume": 13896.0}, {"date": "1995-07-21", "close": 2.5648299, "volume": 55056.0}, {"date": "1995-07-24", "close": 2.5648299, "volume": null}, {"date": "1995-07-25", "close": 2.5648299, "volume": 13896.0}, {"date": "1995-07-26", "close": 2.5648299, "volume": 10527.0}, {"date": "1995-07-27", "close": 2.5648299, "volume": null}, {"date": "1995-07-28", "close": 2.5648299, "volume": null}, {"date": "1995-07-31", "close": 2.61232675, "volume": 10001.0}, {"date": "1995-08-01", "close": 2.61232675, "volume": null}, {"date": "1995-08-02", "close": 2.6598236, "volume": 18422.0}, {"date": "1995-08-03", "close": 2.65032423, "volume": 3579.0}, {"date": "1995-08-04", "close": 2.64082486, "volume": 16106.0}, {"date": "1995-08-07", "close": 2.64082486, "volume": 6316.0}, {"date": "1995-08-08", "close": 2.64082486, "volume": 14527.0}, {"date": "1995-08-09", "close": 2.64082486, "volume": 4842.0}, {"date": "1995-08-10", "close": 2.64082486, "volume": null}, {"date": "1995-08-11", "close": 2.61232675, "volume": 36423.0}, {"date": "1995-08-14", "close": 2.5648299, "volume": 10843.0}, {"date": "1995-08-15", "close": 2.5648299, "volume": 46214.0}, {"date": "1995-08-16", "close": 2.5648299, "volume": null}, {"date": "1995-08-17", "close": 2.5648299, "volume": null}, {"date": "1995-08-18", "close": 2.57432927, "volume": 11369.0}, {"date": "1995-08-21", "close": 2.57432927, "volume": null}, {"date": "1995-08-22", "close": 2.57432927, "volume": null}, {"date": "1995-08-23", "close": 2.4698362, "volume": 75479.0}, {"date": "1995-08-24", "close": 2.4698362, "volume": 65478.0}, {"date": "1995-08-25", "close": 2.4698362, "volume": 92743.0}, {"date": "1995-08-28", "close": 2.4698362, "volume": 73479.0}, {"date": "1995-08-29", "close": 2.4698362, "volume": 65478.0}, {"date": "1995-08-30", "close": 2.4698362, "volume": 24212.0}, {"date": "1995-08-31", "close": 2.4698362, "volume": 20843.0}, {"date": "1995-09-01", "close": 2.4698362, "volume": 24002.0}, {"date": "1995-09-04", "close": 2.4698362, "volume": 5790.0}, {"date": "1995-09-05", "close": 2.4698362, "volume": 76110.0}, {"date": "1995-09-06", "close": 2.4698362, "volume": 2105.0}, {"date": "1995-09-07", "close": 2.48883494, "volume": 31792.0}, {"date": "1995-09-08", "close": 2.4698362, "volume": 60320.0}, {"date": "1995-09-11", "close": 2.48883494, "volume": 2105.0}, {"date": "1995-09-12", "close": 2.48883494, "volume": 18843.0}, {"date": "1995-09-13", "close": 2.4698362, "volume": 11685.0}, {"date": "1995-09-14", "close": 2.47933557, "volume": 12632.0}, {"date": "1995-09-15", "close": 2.4698362, "volume": 26633.0}, {"date": "1995-09-18", "close": 2.4698362, "volume": 24844.0}, {"date": "1995-09-19", "close": 2.4698362, "volume": 3895.0}, {"date": "1995-09-20", "close": 2.4698362, "volume": 8422.0}, {"date": "1995-09-21", "close": 2.4698362, "volume": 22001.0}, {"date": "1995-09-22", "close": 2.4698362, "volume": 11053.0}, {"date": "1995-09-25", "close": 2.4698362, "volume": 4106.0}, {"date": "1995-09-26", "close": 2.4698362, "volume": 38213.0}, {"date": "1995-09-27", "close": 2.4698362, "volume": 2737.0}, {"date": "1995-09-28", "close": 2.4698362, "volume": 24528.0}, {"date": "1995-09-29", "close": 2.4698362, "volume": 26949.0}, {"date": "1995-10-02", "close": 2.4698362, "volume": 1263.0}, {"date": "1995-10-03", "close": 2.4698362, "volume": 10843.0}, {"date": "1995-10-04", "close": 2.4698362, "volume": 5264.0}, {"date": "1995-10-05", "close": 2.4698362, "volume": 4211.0}, {"date": "1995-10-06", "close": 2.4698362, "volume": 6316.0}, {"date": "1995-10-09", "close": 2.4698362, "volume": 17580.0}, {"date": "1995-10-10", "close": 2.46033683, "volume": 55267.0}, {"date": "1995-10-11", "close": 2.46033683, "volume": 25054.0}, {"date": "1995-10-12", "close": 2.46033683, "volume": 27370.0}, {"date": "1995-10-13", "close": 2.46033683, "volume": 20528.0}, {"date": "1995-10-16", "close": 2.46033683, "volume": 44635.0}, {"date": "1995-10-17", "close": 2.45083746, "volume": 56004.0}, {"date": "1995-10-18", "close": 2.46033683, "volume": 29476.0}, {"date": "1995-10-19", "close": 2.46033683, "volume": 35792.0}, {"date": "1995-10-20", "close": 2.46033683, "volume": 124745.0}, {"date": "1995-10-23", "close": 2.45083746, "volume": 21580.0}, {"date": "1995-10-24", "close": 2.45083746, "volume": 16843.0}, {"date": "1995-10-25", "close": 2.45083746, "volume": 20528.0}, {"date": "1995-10-26", "close": 2.45083746, "volume": 5790.0}, {"date": "1995-10-27", "close": 2.45083746, "volume": 15896.0}, {"date": "1995-10-30", "close": 2.45083746, "volume": 18949.0}, {"date": "1995-10-31", "close": 2.45083746, "volume": 30949.0}, {"date": "1995-11-01", "close": 2.45083746, "volume": 6106.0}, {"date": "1995-11-02", "close": 2.43183872, "volume": 7369.0}, {"date": "1995-11-03", "close": 2.45083746, "volume": 17370.0}, {"date": "1995-11-06", "close": 2.45083746, "volume": 30528.0}, {"date": "1995-11-07", "close": 2.45083746, "volume": null}, {"date": "1995-11-08", "close": 2.45083746, "volume": 44529.0}, {"date": "1995-11-09", "close": 2.45083746, "volume": 50109.0}, {"date": "1995-11-10", "close": 2.45083746, "volume": 48319.0}, {"date": "1995-11-13", "close": 2.45083746, "volume": 78953.0}, {"date": "1995-11-14", "close": 2.45083746, "volume": 65689.0}, {"date": "1995-11-15", "close": 2.45083746, "volume": 45582.0}, {"date": "1995-11-16", "close": 2.48883494, "volume": 8737.0}, {"date": "1995-11-17", "close": 2.48883494, "volume": null}, {"date": "1995-11-20", "close": 2.4698362, "volume": 50003.0}, {"date": "1995-11-21", "close": 2.4698362, "volume": 30423.0}, {"date": "1995-11-22", "close": 2.4698362, "volume": 36950.0}, {"date": "1995-11-23", "close": 2.4698362, "volume": 43161.0}, {"date": "1995-11-24", "close": 2.4698362, "volume": 73584.0}, {"date": "1995-11-27", "close": 2.4698362, "volume": 18317.0}, {"date": "1995-11-28", "close": 2.48883494, "volume": 6316.0}, {"date": "1995-11-29", "close": 2.51733305, "volume": 20422.0}, {"date": "1995-11-30", "close": 2.51733305, "volume": null}, {"date": "1995-12-01", "close": 2.51733305, "volume": null}, {"date": "1995-12-04", "close": 2.48883494, "volume": 211.0}, {"date": "1995-12-05", "close": 2.48883494, "volume": 5579.0}, {"date": "1995-12-06", "close": 2.48883494, "volume": null}, {"date": "1995-12-07", "close": 2.5648299, "volume": 13159.0}, {"date": "1995-12-08", "close": 2.5648299, "volume": 6316.0}, {"date": "1995-12-11", "close": 2.58382864, "volume": 22107.0}, {"date": "1995-12-12", "close": 2.58382864, "volume": 39897.0}, {"date": "1995-12-13", "close": 2.61232675, "volume": 22423.0}, {"date": "1995-12-14", "close": 2.61232675, "volume": 24317.0}, {"date": "1995-12-15", "close": 2.5648299, "volume": 158642.0}, {"date": "1995-12-18", "close": 2.5648299, "volume": 41371.0}, {"date": "1995-12-19", "close": 2.54583116, "volume": 29686.0}, {"date": "1995-12-20", "close": 2.5648299, "volume": 128430.0}, {"date": "1995-12-21", "close": 2.51733305, "volume": 43371.0}, {"date": "1995-12-22", "close": 2.54583116, "volume": 20528.0}, {"date": "1995-12-25", "close": 2.54583116, "volume": null}, {"date": "1995-12-26", "close": 2.54583116, "volume": null}, {"date": "1995-12-27", "close": 2.5648299, "volume": 20949.0}, {"date": "1995-12-28", "close": 2.5648299, "volume": 5264.0}, {"date": "1995-12-29", "close": 2.5648299, "volume": 17896.0}, {"date": "1996-01-01", "close": 2.5648299, "volume": null}, {"date": "1996-01-02", "close": 2.5648299, "volume": 8948.0}, {"date": "1996-01-03", "close": 2.62182612, "volume": 43161.0}, {"date": "1996-01-04", "close": 2.62182612, "volume": 1790.0}, {"date": "1996-01-05", "close": 2.5648299, "volume": 170748.0}, {"date": "1996-01-08", "close": 2.5648299, "volume": 61583.0}, {"date": "1996-01-09", "close": 2.61232675, "volume": 48108.0}, {"date": "1996-01-10", "close": 2.5648299, "volume": 48951.0}, {"date": "1996-01-11", "close": 2.5648299, "volume": 46108.0}, {"date": "1996-01-12", "close": 2.5648299, "volume": 61162.0}, {"date": "1996-01-15", "close": 2.5648299, "volume": 25791.0}, {"date": "1996-01-16", "close": 2.5648299, "volume": 49898.0}, {"date": "1996-01-17", "close": 2.5648299, "volume": 57688.0}, {"date": "1996-01-18", "close": 2.5648299, "volume": 462978.0}, {"date": "1996-01-19", "close": 2.5648299, "volume": 47898.0}, {"date": "1996-01-22", "close": 2.5648299, "volume": 47266.0}, {"date": "1996-01-23", "close": 2.5648299, "volume": 160537.0}, {"date": "1996-01-24", "close": 2.5648299, "volume": 58425.0}, {"date": "1996-01-25", "close": 2.5648299, "volume": 9474.0}, {"date": "1996-01-26", "close": 2.5648299, "volume": null}, {"date": "1996-01-29", "close": 2.5648299, "volume": 128956.0}, {"date": "1996-01-30", "close": 2.5648299, "volume": 118113.0}, {"date": "1996-01-31", "close": 2.5648299, "volume": 163485.0}, {"date": "1996-02-01", "close": 2.5648299, "volume": 163379.0}, {"date": "1996-02-02", "close": 2.5648299, "volume": 114850.0}, {"date": "1996-02-05", "close": 2.5648299, "volume": 58004.0}, {"date": "1996-02-06", "close": 2.5648299, "volume": 23475.0}, {"date": "1996-02-07", "close": 2.5648299, "volume": 105586.0}, {"date": "1996-02-08", "close": 2.5648299, "volume": 137799.0}, {"date": "1996-02-09", "close": 2.63132549, "volume": 70847.0}, {"date": "1996-02-12", "close": 2.61232675, "volume": 49372.0}, {"date": "1996-02-13", "close": 2.63132549, "volume": 121692.0}, {"date": "1996-02-14", "close": 2.6598236, "volume": 24423.0}, {"date": "1996-02-15", "close": 2.6598236, "volume": 99375.0}, {"date": "1996-02-16", "close": 2.6598236, "volume": 138114.0}, {"date": "1996-02-19", "close": 2.6598236, "volume": 62741.0}, {"date": "1996-02-20", "close": 2.70732045, "volume": 69057.0}, {"date": "1996-02-21", "close": 2.70732045, "volume": 27791.0}, {"date": "1996-02-22", "close": 2.6598236, "volume": 138220.0}, {"date": "1996-02-23", "close": 2.6598236, "volume": 79584.0}, {"date": "1996-02-26", "close": 2.6598236, "volume": 50845.0}, {"date": "1996-02-27", "close": 2.70732045, "volume": 60846.0}, {"date": "1996-02-28", "close": 2.6598236, "volume": 106533.0}, {"date": "1996-02-29", "close": 2.62182612, "volume": 23159.0}, {"date": "1996-03-01", "close": 2.6598236, "volume": 69584.0}, {"date": "1996-03-04", "close": 2.71681982, "volume": 193276.0}, {"date": "1996-03-05", "close": 2.7548173, "volume": 283492.0}, {"date": "1996-03-06", "close": 2.7548173, "volume": 184960.0}, {"date": "1996-03-07", "close": 2.7548173, "volume": 65478.0}, {"date": "1996-03-08", "close": 2.70732045, "volume": 76005.0}, {"date": "1996-03-11", "close": 2.59332801, "volume": 16317.0}, {"date": "1996-03-12", "close": 2.66932297, "volume": 122429.0}, {"date": "1996-03-13", "close": 2.65032423, "volume": 63162.0}, {"date": "1996-03-14", "close": 2.65032423, "volume": 72531.0}, {"date": "1996-03-15", "close": 2.6598236, "volume": 61267.0}, {"date": "1996-03-18", "close": 2.66932297, "volume": 10527.0}, {"date": "1996-03-19", "close": 2.6598236, "volume": 48108.0}, {"date": "1996-03-20", "close": 2.66932297, "volume": 105165.0}, {"date": "1996-03-21", "close": 2.6598236, "volume": 123692.0}, {"date": "1996-03-22", "close": 2.6598236, "volume": 38950.0}, {"date": "1996-03-25", "close": 2.6598236, "volume": 49266.0}, {"date": "1996-03-26", "close": 2.66932297, "volume": 16843.0}, {"date": "1996-03-27", "close": 2.66932297, "volume": 173064.0}, {"date": "1996-03-28", "close": 2.6598236, "volume": 22107.0}, {"date": "1996-03-29", "close": 2.6598236, "volume": 36423.0}, {"date": "1996-04-01", "close": 2.6598236, "volume": 17791.0}, {"date": "1996-04-02", "close": 2.6598236, "volume": 29686.0}, {"date": "1996-04-03", "close": 2.6598236, "volume": 61162.0}, {"date": "1996-04-04", "close": 2.6598236, "volume": 21686.0}, {"date": "1996-04-05", "close": 2.6598236, "volume": null}, {"date": "1996-04-08", "close": 2.6598236, "volume": null}, {"date": "1996-04-09", "close": 2.65032423, "volume": 28107.0}, {"date": "1996-04-10", "close": 2.65032423, "volume": 72005.0}, {"date": "1996-04-11", "close": 2.63132549, "volume": 631621.0}, {"date": "1996-04-12", "close": 2.62182612, "volume": 87058.0}, {"date": "1996-04-15", "close": 2.62182612, "volume": 43898.0}, {"date": "1996-04-16", "close": 2.62182612, "volume": 30634.0}, {"date": "1996-04-17", "close": 2.62182612, "volume": 106849.0}, {"date": "1996-04-18", "close": 2.62182612, "volume": 56635.0}, {"date": "1996-04-19", "close": 2.62182612, "volume": 74005.0}, {"date": "1996-04-22", "close": 2.62182612, "volume": 91901.0}, {"date": "1996-04-23", "close": 2.62182612, "volume": 53583.0}, {"date": "1996-04-24", "close": 2.62182612, "volume": 69584.0}, {"date": "1996-04-25", "close": 2.62182612, "volume": null}, {"date": "1996-04-26", "close": 2.62182612, "volume": 53583.0}, {"date": "1996-04-29", "close": 2.64082486, "volume": 54951.0}, {"date": "1996-04-30", "close": 2.62182612, "volume": 52951.0}, {"date": "1996-05-01", "close": 2.61232675, "volume": 1173236.0}, {"date": "1996-05-02", "close": 2.6598236, "volume": 65689.0}, {"date": "1996-05-03", "close": 2.64082486, "volume": 21580.0}, {"date": "1996-05-06", "close": 2.65032423, "volume": 46214.0}, {"date": "1996-05-07", "close": 2.64082486, "volume": 61267.0}, {"date": "1996-05-08", "close": 2.6598236, "volume": 74742.0}, {"date": "1996-05-09", "close": 2.6598236, "volume": 30634.0}, {"date": "1996-05-10", "close": 2.6598236, "volume": 25265.0}, {"date": "1996-05-13", "close": 2.6598236, "volume": 18422.0}, {"date": "1996-05-14", "close": 2.6598236, "volume": 40318.0}, {"date": "1996-05-15", "close": 2.6598236, "volume": 76321.0}, {"date": "1996-05-16", "close": 2.6598236, "volume": 19264.0}, {"date": "1996-05-17", "close": 2.64082486, "volume": 13790.0}, {"date": "1996-05-20", "close": 2.70732045, "volume": 49898.0}, {"date": "1996-05-21", "close": 2.68832171, "volume": 32950.0}, {"date": "1996-05-22", "close": 2.6598236, "volume": 13159.0}, {"date": "1996-05-23", "close": 2.65032423, "volume": 42845.0}, {"date": "1996-05-24", "close": 2.6598236, "volume": 5790.0}, {"date": "1996-05-27", "close": 2.6598236, "volume": 20528.0}, {"date": "1996-05-28", "close": 2.6598236, "volume": 14422.0}, {"date": "1996-05-29", "close": 2.66932297, "volume": 35687.0}, {"date": "1996-05-30", "close": 2.6598236, "volume": 20107.0}, {"date": "1996-05-31", "close": 2.6598236, "volume": 42424.0}, {"date": "1996-06-03", "close": 2.6598236, "volume": 5264.0}, {"date": "1996-06-04", "close": 2.6598236, "volume": 49688.0}, {"date": "1996-06-05", "close": 2.6598236, "volume": 25054.0}, {"date": "1996-06-06", "close": 2.6598236, "volume": 14106.0}, {"date": "1996-06-07", "close": 2.65032423, "volume": 12001.0}, {"date": "1996-06-10", "close": 2.65032423, "volume": null}, {"date": "1996-06-11", "close": 2.64082486, "volume": 36845.0}, {"date": "1996-06-12", "close": 2.64082486, "volume": 17264.0}, {"date": "1996-06-13", "close": 2.64082486, "volume": 34739.0}, {"date": "1996-06-14", "close": 2.64082486, "volume": 29897.0}, {"date": "1996-06-17", "close": 2.63132549, "volume": 34739.0}, {"date": "1996-06-18", "close": 2.6598236, "volume": 40108.0}, {"date": "1996-06-19", "close": 2.6598236, "volume": 44529.0}, {"date": "1996-06-20", "close": 2.6598236, "volume": 94217.0}, {"date": "1996-06-21", "close": 2.6598236, "volume": 64215.0}, {"date": "1996-06-24", "close": 2.6598236, "volume": 74321.0}, {"date": "1996-06-25", "close": 2.6598236, "volume": 80637.0}, {"date": "1996-06-26", "close": 2.6598236, "volume": 62215.0}, {"date": "1996-06-27", "close": 2.6598236, "volume": 59793.0}, {"date": "1996-06-28", "close": 2.6598236, "volume": 78742.0}, {"date": "1996-07-01", "close": 2.6598236, "volume": 34844.0}, {"date": "1996-07-02", "close": 2.6598236, "volume": 32950.0}, {"date": "1996-07-03", "close": 2.6598236, "volume": 89480.0}, {"date": "1996-07-04", "close": 2.65032423, "volume": 131061.0}, {"date": "1996-07-05", "close": 2.6598236, "volume": 132956.0}, {"date": "1996-07-08", "close": 2.64082486, "volume": 49688.0}, {"date": "1996-07-09", "close": 2.6598236, "volume": 28739.0}, {"date": "1996-07-10", "close": 2.6598236, "volume": 24528.0}, {"date": "1996-07-11", "close": 2.6598236, "volume": 13790.0}, {"date": "1996-07-12", "close": 2.6598236, "volume": 39897.0}, {"date": "1996-07-15", "close": 2.6598236, "volume": 29581.0}, {"date": "1996-07-16", "close": 2.63132549, "volume": 62215.0}, {"date": "1996-07-17", "close": 2.63132549, "volume": 27897.0}, {"date": "1996-07-18", "close": 2.61232675, "volume": 68741.0}, {"date": "1996-07-19", "close": 2.6598236, "volume": 120008.0}, {"date": "1996-07-22", "close": 2.60282738, "volume": 75058.0}, {"date": "1996-07-23", "close": 2.61232675, "volume": 44108.0}, {"date": "1996-07-24", "close": 2.61232675, "volume": 15896.0}, {"date": "1996-07-25", "close": 2.6598236, "volume": 28318.0}, {"date": "1996-07-26", "close": 2.6598236, "volume": 64110.0}, {"date": "1996-07-29", "close": 2.64082486, "volume": 101059.0}, {"date": "1996-07-30", "close": 2.64082486, "volume": 80532.0}, {"date": "1996-07-31", "close": 2.65032423, "volume": 78742.0}, {"date": "1996-08-01", "close": 2.6598236, "volume": 273071.0}, {"date": "1996-08-02", "close": 2.6598236, "volume": 87269.0}, {"date": "1996-08-05", "close": 2.65032423, "volume": 118850.0}, {"date": "1996-08-06", "close": 2.6598236, "volume": 117271.0}, {"date": "1996-08-07", "close": 2.6598236, "volume": 527509.0}, {"date": "1996-08-08", "close": 2.6598236, "volume": 77374.0}, {"date": "1996-08-09", "close": 2.6598236, "volume": 103375.0}, {"date": "1996-08-12", "close": 2.6598236, "volume": 110323.0}, {"date": "1996-08-13", "close": 2.6598236, "volume": 93164.0}, {"date": "1996-08-14", "close": 2.6598236, "volume": 119482.0}, {"date": "1996-08-15", "close": 2.6598236, "volume": null}, {"date": "1996-08-16", "close": 2.5648299, "volume": 44319.0}, {"date": "1996-08-19", "close": 2.5648299, "volume": 645411.0}, {"date": "1996-08-20", "close": 2.5648299, "volume": 335285.0}, {"date": "1996-08-21", "close": 2.5648299, "volume": 222752.0}, {"date": "1996-08-22", "close": 2.5648299, "volume": 153800.0}, {"date": "1996-08-23", "close": 2.5648299, "volume": 206645.0}, {"date": "1996-08-26", "close": 2.5648299, "volume": 65162.0}, {"date": "1996-08-27", "close": 2.5648299, "volume": 57056.0}, {"date": "1996-08-28", "close": 2.55533053, "volume": 172854.0}, {"date": "1996-08-29", "close": 2.55533053, "volume": 94638.0}, {"date": "1996-08-30", "close": 2.5648299, "volume": 69373.0}, {"date": "1996-09-02", "close": 2.5648299, "volume": 40318.0}, {"date": "1996-09-03", "close": 2.51733305, "volume": 87585.0}, {"date": "1996-09-04", "close": 2.53633179, "volume": 56004.0}, {"date": "1996-09-05", "close": 2.53633179, "volume": 44108.0}, {"date": "1996-09-06", "close": 2.53633179, "volume": 31686.0}, {"date": "1996-09-09", "close": 2.5648299, "volume": 84532.0}, {"date": "1996-09-10", "close": 2.53633179, "volume": 241384.0}, {"date": "1996-09-11", "close": 2.52683242, "volume": 81269.0}, {"date": "1996-09-12", "close": 2.53633179, "volume": 69057.0}, {"date": "1996-09-13", "close": 2.5648299, "volume": 237384.0}, {"date": "1996-09-16", "close": 2.53633179, "volume": 88111.0}, {"date": "1996-09-17", "close": 2.53633179, "volume": 180538.0}, {"date": "1996-09-18", "close": 2.55533053, "volume": 99586.0}, {"date": "1996-09-19", "close": 2.55533053, "volume": 82848.0}, {"date": "1996-09-20", "close": 2.55533053, "volume": 138641.0}, {"date": "1996-09-23", "close": 2.54583116, "volume": 52319.0}, {"date": "1996-09-24", "close": 2.5648299, "volume": 58635.0}, {"date": "1996-09-25", "close": 2.55533053, "volume": 94848.0}, {"date": "1996-09-26", "close": 2.5648299, "volume": 405079.0}, {"date": "1996-09-27", "close": 2.5648299, "volume": 52003.0}, {"date": "1996-09-30", "close": 2.5648299, "volume": 83584.0}, {"date": "1996-10-01", "close": 2.58382864, "volume": 68952.0}, {"date": "1996-10-02", "close": 2.61232675, "volume": 80532.0}, {"date": "1996-10-03", "close": 2.64082486, "volume": 104428.0}, {"date": "1996-10-04", "close": 2.64082486, "volume": 281282.0}, {"date": "1996-10-07", "close": 2.64082486, "volume": 66741.0}, {"date": "1996-10-08", "close": 2.64082486, "volume": 64846.0}, {"date": "1996-10-09", "close": 2.64082486, "volume": 97164.0}, {"date": "1996-10-10", "close": 2.63132549, "volume": 91164.0}, {"date": "1996-10-11", "close": 2.63132549, "volume": 106533.0}, {"date": "1996-10-14", "close": 2.64082486, "volume": 216330.0}, {"date": "1996-10-15", "close": 2.64082486, "volume": 186539.0}, {"date": "1996-10-16", "close": 2.61232675, "volume": 80426.0}, {"date": "1996-10-17", "close": 2.63132549, "volume": 54635.0}, {"date": "1996-10-18", "close": 2.63132549, "volume": 159274.0}, {"date": "1996-10-21", "close": 2.63132549, "volume": 265863.0}, {"date": "1996-10-22", "close": 2.63132549, "volume": 112843.0}, {"date": "1996-10-23", "close": 2.64082486, "volume": 120593.0}, {"date": "1996-10-24", "close": 2.63132549, "volume": 128387.0}, {"date": "1996-10-25", "close": 2.61232675, "volume": 134182.0}, {"date": "1996-10-28", "close": 2.62182612, "volume": 124392.0}, {"date": "1996-10-29", "close": 2.62182612, "volume": 58688.0}, {"date": "1996-10-30", "close": 2.62182612, "volume": 85637.0}, {"date": "1996-10-31", "close": 2.62182612, "volume": 118056.0}, {"date": "1996-11-01", "close": 2.61232675, "volume": 112687.0}, {"date": "1996-11-04", "close": 2.61232675, "volume": 94164.0}, {"date": "1996-11-05", "close": 2.61232675, "volume": 293756.0}, {"date": "1996-11-06", "close": 2.61232675, "volume": 205766.0}, {"date": "1996-11-07", "close": 2.61232675, "volume": 208498.0}, {"date": "1996-11-08", "close": 2.61232675, "volume": 400179.0}, {"date": "1996-11-11", "close": 2.61232675, "volume": 172589.0}, {"date": "1996-11-12", "close": 2.61232675, "volume": 236384.0}, {"date": "1996-11-13", "close": 2.62182612, "volume": 116566.0}, {"date": "1996-11-14", "close": 2.62182612, "volume": 191913.0}, {"date": "1996-11-15", "close": 2.63132549, "volume": 224225.0}, {"date": "1996-11-18", "close": 2.65032423, "volume": 121945.0}, {"date": "1996-11-19", "close": 2.64082486, "volume": 123835.0}, {"date": "1996-11-20", "close": 2.65032423, "volume": 234522.0}, {"date": "1996-11-21", "close": 2.65032423, "volume": 214225.0}, {"date": "1996-11-22", "close": 2.64082486, "volume": 124482.0}, {"date": "1996-11-25", "close": 2.65032423, "volume": 112697.0}, {"date": "1996-11-26", "close": 2.65032423, "volume": 115692.0}, {"date": "1996-11-27", "close": 2.6598236, "volume": 183189.0}, {"date": "1996-11-28", "close": 2.6598236, "volume": 260315.0}, {"date": "1996-11-29", "close": 2.6598236, "volume": 96197.0}, {"date": "1996-12-02", "close": 2.6598236, "volume": 129725.0}, {"date": "1996-12-03", "close": 2.6598236, "volume": 137109.0}, {"date": "1996-12-04", "close": 2.6598236, "volume": 151363.0}, {"date": "1996-12-05", "close": 2.6598236, "volume": 207519.0}, {"date": "1996-12-06", "close": 2.62182612, "volume": 317427.0}, {"date": "1996-12-09", "close": 2.62182612, "volume": 140508.0}, {"date": "1996-12-10", "close": 2.64082486, "volume": 103357.0}, {"date": "1996-12-11", "close": 2.63132549, "volume": 77744.0}, {"date": "1996-12-12", "close": 2.62182612, "volume": 147326.0}, {"date": "1996-12-13", "close": 2.61232675, "volume": 114808.0}, {"date": "1996-12-16", "close": 2.61232675, "volume": 161353.0}, {"date": "1996-12-17", "close": 2.61232675, "volume": 266295.0}, {"date": "1996-12-18", "close": 2.61232675, "volume": 74258.0}, {"date": "1996-12-19", "close": 2.61232675, "volume": 261387.0}, {"date": "1996-12-20", "close": 2.65032423, "volume": 156305.0}, {"date": "1996-12-23", "close": 2.65032423, "volume": 92179.0}, {"date": "1996-12-24", "close": 2.6598236, "volume": 63573.0}, {"date": "1996-12-25", "close": 2.6598236, "volume": null}, {"date": "1996-12-26", "close": 2.6598236, "volume": null}, {"date": "1996-12-27", "close": 2.67882234, "volume": 68847.0}, {"date": "1996-12-30", "close": 2.67882234, "volume": 10521.0}, {"date": "1996-12-31", "close": 2.70732045, "volume": 37414.0}, {"date": "1997-01-01", "close": 2.70732045, "volume": null}, {"date": "1997-01-02", "close": 2.73581856, "volume": 20633.0}, {"date": "1997-01-03", "close": 2.71681982, "volume": 18422.0}, {"date": "1997-01-06", "close": 2.7548173, "volume": 136879.0}, {"date": "1997-01-07", "close": 2.7548173, "volume": 20580.0}, {"date": "1997-01-08", "close": 2.76431667, "volume": 71268.0}, {"date": "1997-01-09", "close": 2.7548173, "volume": 83974.0}, {"date": "1997-01-10", "close": 2.76431667, "volume": 59767.0}, {"date": "1997-01-13", "close": 2.77381604, "volume": 97293.0}, {"date": "1997-01-14", "close": 2.76431667, "volume": 101217.0}, {"date": "1997-01-15", "close": 2.76431667, "volume": 204454.0}, {"date": "1997-01-16", "close": 2.79281478, "volume": 101544.0}, {"date": "1997-01-17", "close": 2.78331541, "volume": 135693.0}, {"date": "1997-01-20", "close": 2.78331541, "volume": 71675.0}, {"date": "1997-01-21", "close": 2.79281478, "volume": 89029.0}, {"date": "1997-01-22", "close": 2.79281478, "volume": 213014.0}, {"date": "1997-01-23", "close": 2.78331541, "volume": 60825.0}, {"date": "1997-01-24", "close": 2.77381604, "volume": 115376.0}, {"date": "1997-01-27", "close": 2.77381604, "volume": null}, {"date": "1997-01-28", "close": 2.78331541, "volume": 53572.0}, {"date": "1997-01-29", "close": 2.79281478, "volume": 213311.0}, {"date": "1997-01-30", "close": 2.80231415, "volume": 140799.0}, {"date": "1997-01-31", "close": 2.78331541, "volume": 143720.0}, {"date": "1997-02-03", "close": 2.79281478, "volume": 158147.0}, {"date": "1997-02-04", "close": 2.7548173, "volume": 223243.0}, {"date": "1997-02-05", "close": 2.80231415, "volume": 121682.0}, {"date": "1997-02-06", "close": 2.849811, "volume": 110324.0}, {"date": "1997-02-07", "close": 2.81181352, "volume": 188834.0}, {"date": "1997-02-10", "close": 2.82131289, "volume": 255470.0}, {"date": "1997-02-11", "close": 2.82131289, "volume": 301757.0}, {"date": "1997-02-12", "close": 2.83081226, "volume": 218458.0}, {"date": "1997-02-13", "close": 2.81181352, "volume": 306155.0}, {"date": "1997-02-14", "close": 2.83081226, "volume": 246753.0}, {"date": "1997-02-17", "close": 2.84031163, "volume": 230525.0}, {"date": "1997-02-18", "close": 2.849811, "volume": 274551.0}, {"date": "1997-02-19", "close": 2.849811, "volume": 450830.0}, {"date": "1997-02-20", "close": 2.849811, "volume": 402858.0}, {"date": "1997-02-21", "close": 2.84031163, "volume": 457891.0}, {"date": "1997-02-24", "close": 2.84031163, "volume": 409036.0}, {"date": "1997-02-25", "close": 2.85931037, "volume": 184321.0}, {"date": "1997-02-26", "close": 2.85931037, "volume": 482396.0}, {"date": "1997-02-27", "close": 2.849811, "volume": 642011.0}, {"date": "1997-02-28", "close": 2.7548173, "volume": 130104.0}, {"date": "1997-03-03", "close": 2.7548173, "volume": 81896.0}, {"date": "1997-03-04", "close": 2.76431667, "volume": 199397.0}, {"date": "1997-03-05", "close": 2.76431667, "volume": 123433.0}, {"date": "1997-03-06", "close": 2.76431667, "volume": 78247.0}, {"date": "1997-03-07", "close": 2.76431667, "volume": 60451.0}, {"date": "1997-03-10", "close": 2.76431667, "volume": 220465.0}, {"date": "1997-03-11", "close": 2.76431667, "volume": 129004.0}, {"date": "1997-03-12", "close": 2.76431667, "volume": 172308.0}, {"date": "1997-03-13", "close": 2.76431667, "volume": 169870.0}, {"date": "1997-03-14", "close": 2.76431667, "volume": 77465.0}, {"date": "1997-03-17", "close": 2.76431667, "volume": 113192.0}, {"date": "1997-03-18", "close": 2.76431667, "volume": 104734.0}, {"date": "1997-03-19", "close": 2.76431667, "volume": 59209.0}, {"date": "1997-03-20", "close": 2.76431667, "volume": 89226.0}, {"date": "1997-03-21", "close": 2.7548173, "volume": 125341.0}, {"date": "1997-03-24", "close": 2.76431667, "volume": 65952.0}, {"date": "1997-03-25", "close": 2.76431667, "volume": 156216.0}, {"date": "1997-03-26", "close": 2.759566985, "volume": 96494.0}, {"date": "1997-03-27", "close": 2.76431667, "volume": 38224.0}, {"date": "1997-03-28", "close": 2.76431667, "volume": null}, {"date": "1997-03-31", "close": 2.76431667, "volume": null}, {"date": "1997-04-01", "close": 2.7548173, "volume": 42016.0}, {"date": "1997-04-02", "close": 2.76431667, "volume": 80983.0}, {"date": "1997-04-03", "close": 2.7548173, "volume": 89622.0}, {"date": "1997-04-04", "close": 2.7548173, "volume": 42742.0}, {"date": "1997-04-07", "close": 2.76431667, "volume": 74352.0}, {"date": "1997-04-08", "close": 2.7548173, "volume": 135781.0}, {"date": "1997-04-09", "close": 2.7548173, "volume": 164853.0}, {"date": "1997-04-10", "close": 2.76431667, "volume": 66264.0}, {"date": "1997-04-11", "close": 2.7548173, "volume": 157977.0}, {"date": "1997-04-14", "close": 2.74531793, "volume": 42886.0}, {"date": "1997-04-15", "close": 2.76431667, "volume": 149273.0}, {"date": "1997-04-16", "close": 2.7548173, "volume": 109367.0}, {"date": "1997-04-17", "close": 2.76431667, "volume": 53114.0}, {"date": "1997-04-18", "close": 2.76431667, "volume": 185886.0}, {"date": "1997-04-21", "close": 2.76431667, "volume": 185546.0}, {"date": "1997-04-22", "close": 2.7548173, "volume": 181899.0}, {"date": "1997-04-23", "close": 2.76431667, "volume": 150536.0}, {"date": "1997-04-24", "close": 2.76431667, "volume": 181512.0}, {"date": "1997-04-25", "close": 2.76431667, "volume": null}, {"date": "1997-04-28", "close": 2.76431667, "volume": 185080.0}, {"date": "1997-04-29", "close": 2.76431667, "volume": 212988.0}, {"date": "1997-04-30", "close": 2.76431667, "volume": 267343.0}, {"date": "1997-05-01", "close": 2.76431667, "volume": 1303497.0}, {"date": "1997-05-02", "close": 2.76431667, "volume": 182252.0}, {"date": "1997-05-05", "close": 2.76431667, "volume": 189081.0}, {"date": "1997-05-06", "close": 2.77381604, "volume": 393042.0}, {"date": "1997-05-07", "close": 2.79281478, "volume": 578625.0}, {"date": "1997-05-08", "close": 2.80231415, "volume": 127840.0}, {"date": "1997-05-09", "close": 2.849811, "volume": 275905.0}, {"date": "1997-05-12", "close": 2.849811, "volume": 342329.0}, {"date": "1997-05-13", "close": 2.849811, "volume": 476079.0}, {"date": "1997-05-14", "close": 2.849811, "volume": 167289.0}, {"date": "1997-05-15", "close": 2.849811, "volume": 92623.0}, {"date": "1997-05-16", "close": 2.849811, "volume": 177830.0}, {"date": "1997-05-19", "close": 2.849811, "volume": 81830.0}, {"date": "1997-05-20", "close": 2.849811, "volume": 133234.0}, {"date": "1997-05-21", "close": 2.849811, "volume": 51895.0}, {"date": "1997-05-22", "close": 2.849811, "volume": 125239.0}, {"date": "1997-05-23", "close": 2.86880974, "volume": 124540.0}, {"date": "1997-05-26", "close": 2.92580596, "volume": 106270.0}, {"date": "1997-05-27", "close": 2.9448047, "volume": 56709.0}, {"date": "1997-05-28", "close": 2.9448047, "volume": 274131.0}, {"date": "1997-05-29", "close": 2.9448047, "volume": 396197.0}, {"date": "1997-05-30", "close": 2.9448047, "volume": 294943.0}, {"date": "1997-06-02", "close": 2.9448047, "volume": 174780.0}, {"date": "1997-06-03", "close": 3.0397984, "volume": 57510.0}, {"date": "1997-06-04", "close": 3.1347921, "volume": 91119.0}, {"date": "1997-06-05", "close": 3.1347921, "volume": 118057.0}, {"date": "1997-06-06", "close": 3.14429147, "volume": 76591.0}, {"date": "1997-06-09", "close": 3.14429147, "volume": null}, {"date": "1997-06-10", "close": 3.24878454, "volume": 28897.0}, {"date": "1997-06-11", "close": 3.24878454, "volume": 97904.0}, {"date": "1997-06-12", "close": 3.18228895, "volume": 105272.0}, {"date": "1997-06-13", "close": 3.1347921, "volume": 141378.0}, {"date": "1997-06-16", "close": 3.1347921, "volume": 93285.0}, {"date": "1997-06-17", "close": 3.1347921, "volume": 144841.0}, {"date": "1997-06-18", "close": 3.08729525, "volume": 166774.0}, {"date": "1997-06-19", "close": 3.07779588, "volume": 91269.0}, {"date": "1997-06-20", "close": 3.08729525, "volume": 73215.0}, {"date": "1997-06-23", "close": 3.08729525, "volume": 30327.0}, {"date": "1997-06-24", "close": 3.08729525, "volume": 112369.0}, {"date": "1997-06-25", "close": 3.08729525, "volume": 116324.0}, {"date": "1997-06-26", "close": 3.08729525, "volume": 416852.0}, {"date": "1997-06-27", "close": 3.09679462, "volume": 76689.0}, {"date": "1997-06-30", "close": 3.08729525, "volume": 83292.0}, {"date": "1997-07-01", "close": 3.08729525, "volume": 202470.0}, {"date": "1997-07-02", "close": 3.15379084, "volume": 37535.0}, {"date": "1997-07-03", "close": 3.1347921, "volume": 133614.0}, {"date": "1997-07-04", "close": 3.1347921, "volume": 116324.0}, {"date": "1997-07-07", "close": 3.15379084, "volume": 68205.0}, {"date": "1997-07-08", "close": 3.11579336, "volume": 223294.0}, {"date": "1997-07-09", "close": 3.1347921, "volume": 85916.0}, {"date": "1997-07-10", "close": 3.11579336, "volume": 86300.0}, {"date": "1997-07-11", "close": 3.11579336, "volume": 120239.0}, {"date": "1997-07-14", "close": 3.15379084, "volume": 65794.0}, {"date": "1997-07-15", "close": 3.18228895, "volume": 33493.0}, {"date": "1997-07-16", "close": 3.19178832, "volume": 37649.0}, {"date": "1997-07-17", "close": 3.2297858, "volume": 217928.0}, {"date": "1997-07-18", "close": 3.29628139, "volume": 51557.0}, {"date": "1997-07-21", "close": 3.2297858, "volume": 107249.0}, {"date": "1997-07-22", "close": 3.24878454, "volume": 120308.0}, {"date": "1997-07-23", "close": 3.24878454, "volume": 158568.0}, {"date": "1997-07-24", "close": 3.24878454, "volume": 290872.0}, {"date": "1997-07-25", "close": 3.2297858, "volume": 217704.0}, {"date": "1997-07-28", "close": 3.2297858, "volume": 636358.0}, {"date": "1997-07-29", "close": 3.2297858, "volume": 248527.0}, {"date": "1997-07-30", "close": 3.28678202, "volume": 52711.0}, {"date": "1997-07-31", "close": 3.4197732, "volume": 15791.0}, {"date": "1997-08-01", "close": 3.46727005, "volume": 135555.0}, {"date": "1997-08-04", "close": 3.46727005, "volume": 73045.0}, {"date": "1997-08-05", "close": 3.54326501, "volume": 65951.0}, {"date": "1997-08-06", "close": 3.5147669, "volume": 202478.0}, {"date": "1997-08-07", "close": 3.5147669, "volume": 48501.0}, {"date": "1997-08-08", "close": 3.5147669, "volume": 78392.0}, {"date": "1997-08-11", "close": 3.4197732, "volume": 119701.0}, {"date": "1997-08-12", "close": 3.4197732, "volume": 132977.0}, {"date": "1997-08-13", "close": 3.4197732, "volume": 92789.0}, {"date": "1997-08-14", "close": 3.29628139, "volume": 58857.0}, {"date": "1997-08-15", "close": 3.3247795, "volume": 75489.0}, {"date": "1997-08-18", "close": 3.25828391, "volume": 162082.0}, {"date": "1997-08-19", "close": 3.3247795, "volume": 101686.0}, {"date": "1997-08-20", "close": 3.4197732, "volume": 44866.0}, {"date": "1997-08-21", "close": 3.4197732, "volume": 75230.0}, {"date": "1997-08-22", "close": 3.40077446, "volume": 34316.0}, {"date": "1997-08-25", "close": 3.5147669, "volume": 26886.0}, {"date": "1997-08-26", "close": 3.45777068, "volume": 22493.0}, {"date": "1997-08-27", "close": 3.45777068, "volume": 46250.0}, {"date": "1997-08-28", "close": 3.43877194, "volume": 48156.0}, {"date": "1997-08-29", "close": 3.39127509, "volume": 39876.0}, {"date": "1997-09-01", "close": 3.35327761, "volume": 48625.0}, {"date": "1997-09-02", "close": 3.37227635, "volume": 27154.0}, {"date": "1997-09-03", "close": 3.39127509, "volume": 48356.0}, {"date": "1997-09-04", "close": 3.40077446, "volume": 50779.0}, {"date": "1997-09-05", "close": 3.4197732, "volume": 28553.0}, {"date": "1997-09-08", "close": 3.49576816, "volume": 40035.0}, {"date": "1997-09-09", "close": 3.49576816, "volume": 85567.0}, {"date": "1997-09-10", "close": 3.48626879, "volume": 63865.0}, {"date": "1997-09-11", "close": 3.45777068, "volume": 45950.0}, {"date": "1997-09-12", "close": 3.4197732, "volume": 59656.0}, {"date": "1997-09-15", "close": 3.4197732, "volume": 106568.0}, {"date": "1997-09-16", "close": 3.5147669, "volume": 98918.0}, {"date": "1997-09-17", "close": 3.49576816, "volume": 42985.0}, {"date": "1997-09-18", "close": 3.50526753, "volume": 51082.0}, {"date": "1997-09-19", "close": 3.55276438, "volume": 64327.0}, {"date": "1997-09-22", "close": 3.71425367, "volume": 11722.0}, {"date": "1997-09-23", "close": 3.811024, "volume": 107368.0}, {"date": "1997-09-24", "close": 3.79158, "volume": 60874.0}, {"date": "1997-09-25", "close": 3.772136, "volume": 58526.0}, {"date": "1997-09-26", "close": 3.704082, "volume": 32382.0}, {"date": "1997-09-29", "close": 3.733248, "volume": 45448.0}, {"date": "1997-09-30", "close": 3.733248, "volume": 50933.0}, {"date": "1997-10-01", "close": 3.752692, "volume": 207569.0}, {"date": "1997-10-02", "close": 3.69436, "volume": 54565.0}, {"date": "1997-10-03", "close": 3.69436, "volume": 20140.0}, {"date": "1997-10-06", "close": 3.655472, "volume": 27741.0}, {"date": "1997-10-07", "close": 3.64575, "volume": 36419.0}, {"date": "1997-10-08", "close": 3.69436, "volume": 33224.0}, {"date": "1997-10-09", "close": 3.674916, "volume": 43633.0}, {"date": "1997-10-10", "close": 3.59714, "volume": 44109.0}, {"date": "1997-10-13", "close": 3.49992, "volume": 56511.0}, {"date": "1997-10-14", "close": 3.4027, "volume": 33307.0}, {"date": "1997-10-15", "close": 3.490198, "volume": 71584.0}, {"date": "1997-10-16", "close": 3.4027, "volume": 106779.0}, {"date": "1997-10-17", "close": 3.422144, "volume": 56980.0}, {"date": "1997-10-20", "close": 3.422144, "volume": 40721.0}, {"date": "1997-10-21", "close": 3.49992, "volume": 72944.0}, {"date": "1997-10-22", "close": 3.529086, "volume": 61911.0}, {"date": "1997-10-23", "close": 3.441588, "volume": 140565.0}, {"date": "1997-10-24", "close": 3.373534, "volume": 125974.0}, {"date": "1997-10-27", "close": 3.276314, "volume": 107565.0}, {"date": "1997-10-28", "close": 3.15965, "volume": 112332.0}, {"date": "1997-10-29", "close": 3.45131, "volume": 113441.0}, {"date": "1997-10-30", "close": 3.422144, "volume": 63487.0}, {"date": "1997-10-31", "close": 3.45131, "volume": 42535.0}, {"date": "1997-11-03", "close": 3.49992, "volume": 36193.0}, {"date": "1997-11-04", "close": 3.509642, "volume": 63924.0}, {"date": "1997-11-05", "close": 3.49992, "volume": 32085.0}, {"date": "1997-11-06", "close": 3.49992, "volume": 54310.0}, {"date": "1997-11-07", "close": 3.4027, "volume": 64700.0}, {"date": "1997-11-10", "close": 3.49992, "volume": 34923.0}, {"date": "1997-11-11", "close": 3.529086, "volume": 11737.0}, {"date": "1997-11-12", "close": 3.49992, "volume": 36582.0}, {"date": "1997-11-13", "close": 3.529086, "volume": 42234.0}, {"date": "1997-11-14", "close": 3.4027, "volume": 112023.0}, {"date": "1997-11-17", "close": 3.45131, "volume": 35973.0}, {"date": "1997-11-18", "close": 3.45131, "volume": 89068.0}, {"date": "1997-11-19", "close": 3.4027, "volume": 76038.0}, {"date": "1997-11-20", "close": 3.35409, "volume": 78688.0}, {"date": "1997-11-21", "close": 3.383256, "volume": 57498.0}, {"date": "1997-11-24", "close": 3.35409, "volume": 62333.0}, {"date": "1997-11-25", "close": 3.35409, "volume": 51501.0}, {"date": "1997-11-26", "close": 3.35409, "volume": 36001.0}, {"date": "1997-11-27", "close": 3.334646, "volume": 286245.0}, {"date": "1997-11-28", "close": 3.334646, "volume": 46544.0}, {"date": "1997-12-01", "close": 3.35409, "volume": 58846.0}, {"date": "1997-12-02", "close": 3.49992, "volume": 44195.0}, {"date": "1997-12-03", "close": 3.49992, "volume": 24582.0}, {"date": "1997-12-04", "close": 3.49992, "volume": 21297.0}, {"date": "1997-12-05", "close": 3.54853, "volume": 37615.0}, {"date": "1997-12-08", "close": 3.64575, "volume": 157263.0}, {"date": "1997-12-09", "close": 3.74297, "volume": 15434.0}, {"date": "1997-12-10", "close": 3.74297, "volume": 69636.0}, {"date": "1997-12-11", "close": 3.64575, "volume": 100039.0}, {"date": "1997-12-12", "close": 3.69436, "volume": 107892.0}, {"date": "1997-12-15", "close": 3.74297, "volume": 12380.0}, {"date": "1997-12-16", "close": 3.74297, "volume": 120315.0}, {"date": "1997-12-17", "close": 3.74297, "volume": 231384.0}, {"date": "1997-12-18", "close": 3.781858, "volume": 136702.0}, {"date": "1997-12-19", "close": 3.74297, "volume": 93627.0}, {"date": "1997-12-22", "close": 3.64575, "volume": 15532.0}, {"date": "1997-12-23", "close": 3.69436, "volume": 23143.0}, {"date": "1997-12-24", "close": 3.733248, "volume": 8332.0}, {"date": "1997-12-25", "close": 3.733248, "volume": null}, {"date": "1997-12-26", "close": 3.733248, "volume": null}, {"date": "1997-12-29", "close": 3.74297, "volume": 14490.0}, {"date": "1997-12-30", "close": 3.79158, "volume": 52304.0}, {"date": "1997-12-31", "close": 3.74297, "volume": 7620.0}, {"date": "1998-01-01", "close": 3.74297, "volume": null}, {"date": "1998-01-02", "close": 3.781858, "volume": 14915.0}, {"date": "1998-01-05", "close": 3.79158, "volume": 92693.0}, {"date": "1998-01-06", "close": 3.762414, "volume": 79253.0}, {"date": "1998-01-07", "close": 3.762414, "volume": 5143.0}, {"date": "1998-01-08", "close": 3.811024, "volume": 5416.0}, {"date": "1998-01-09", "close": 3.772136, "volume": 49373.0}, {"date": "1998-01-12", "close": 3.79158, "volume": 26193.0}, {"date": "1998-01-13", "close": 3.64575, "volume": 72511.0}, {"date": "1998-01-14", "close": 3.69436, "volume": 48066.0}, {"date": "1998-01-15", "close": 3.79158, "volume": 39147.0}, {"date": "1998-01-16", "close": 3.79158, "volume": 133259.0}, {"date": "1998-01-19", "close": 3.74297, "volume": 32558.0}, {"date": "1998-01-20", "close": 3.74297, "volume": 64869.0}, {"date": "1998-01-21", "close": 3.74297, "volume": 26159.0}, {"date": "1998-01-22", "close": 3.781858, "volume": 8758.0}, {"date": "1998-01-23", "close": 3.74297, "volume": 71734.0}, {"date": "1998-01-26", "close": 3.74297, "volume": null}, {"date": "1998-01-27", "close": 3.69436, "volume": 66402.0}, {"date": "1998-01-28", "close": 3.69436, "volume": 125561.0}, {"date": "1998-01-29", "close": 3.69436, "volume": 31969.0}, {"date": "1998-01-30", "close": 3.84019, "volume": 25894.0}, {"date": "1998-02-02", "close": 3.8888, "volume": 44269.0}, {"date": "1998-02-03", "close": 3.8888, "volume": 67721.0}, {"date": "1998-02-04", "close": 3.84019, "volume": 51822.0}, {"date": "1998-02-05", "close": 3.869356, "volume": 77264.0}, {"date": "1998-02-06", "close": 3.879078, "volume": 37389.0}, {"date": "1998-02-09", "close": 3.898522, "volume": 45772.0}, {"date": "1998-02-10", "close": 3.8888, "volume": 76102.0}, {"date": "1998-02-11", "close": 3.84019, "volume": 146264.0}, {"date": "1998-02-12", "close": 3.84019, "volume": 76117.0}, {"date": "1998-02-13", "close": 3.74297, "volume": 201164.0}, {"date": "1998-02-16", "close": 3.713804, "volume": 48344.0}, {"date": "1998-02-17", "close": 3.74297, "volume": 90840.0}, {"date": "1998-02-18", "close": 3.723526, "volume": 58136.0}, {"date": "1998-02-19", "close": 3.74297, "volume": 45454.0}, {"date": "1998-02-20", "close": 3.733248, "volume": 84849.0}, {"date": "1998-02-23", "close": 3.733248, "volume": 74579.0}, {"date": "1998-02-24", "close": 3.733248, "volume": 83522.0}, {"date": "1998-02-25", "close": 3.74297, "volume": 103014.0}, {"date": "1998-02-26", "close": 3.772136, "volume": 191866.0}, {"date": "1998-02-27", "close": 3.772136, "volume": 53208.0}, {"date": "1998-03-02", "close": 3.8888, "volume": 63650.0}, {"date": "1998-03-03", "close": 3.8888, "volume": 103739.0}, {"date": "1998-03-04", "close": 3.74297, "volume": 91859.0}, {"date": "1998-03-05", "close": 3.64575, "volume": 66350.0}, {"date": "1998-03-06", "close": 3.626306, "volume": 54798.0}, {"date": "1998-03-09", "close": 3.64575, "volume": 31894.0}, {"date": "1998-03-10", "close": 3.64575, "volume": 46564.0}, {"date": "1998-03-11", "close": 3.64575, "volume": 72312.0}, {"date": "1998-03-12", "close": 3.69436, "volume": 32387.0}, {"date": "1998-03-13", "close": 3.74297, "volume": 28365.0}, {"date": "1998-03-16", "close": 3.74297, "volume": 24402.0}, {"date": "1998-03-17", "close": 3.79158, "volume": 62565.0}, {"date": "1998-03-18", "close": 3.801302, "volume": 82165.0}, {"date": "1998-03-19", "close": 3.84019, "volume": 43597.0}, {"date": "1998-03-20", "close": 3.781858, "volume": 22988.0}, {"date": "1998-03-23", "close": 3.830468, "volume": 25066.0}, {"date": "1998-03-24", "close": 3.772136, "volume": 369374.0}, {"date": "1998-03-25", "close": 3.74297, "volume": 40125.0}, {"date": "1998-03-26", "close": 3.733248, "volume": 183176.0}, {"date": "1998-03-27", "close": 3.69436, "volume": 53821.0}, {"date": "1998-03-30", "close": 3.626306, "volume": 53436.0}, {"date": "1998-03-31", "close": 3.7244982, "volume": 49042.0}, {"date": "1998-04-01", "close": 3.762414, "volume": 33050.0}, {"date": "1998-04-02", "close": 3.762414, "volume": 34515.0}, {"date": "1998-04-03", "close": 3.74297, "volume": 43909.0}, {"date": "1998-04-06", "close": 3.752692, "volume": 12250.0}, {"date": "1998-04-07", "close": 3.79158, "volume": 48590.0}, {"date": "1998-04-08", "close": 3.79158, "volume": 61402.0}, {"date": "1998-04-09", "close": 3.801302, "volume": 77287.0}, {"date": "1998-04-10", "close": 3.801302, "volume": null}, {"date": "1998-04-13", "close": 3.801302, "volume": null}, {"date": "1998-04-14", "close": 3.820746, "volume": 67919.0}, {"date": "1998-04-15", "close": 3.869356, "volume": 71396.0}, {"date": "1998-04-16", "close": 3.84019, "volume": 53003.0}, {"date": "1998-04-17", "close": 3.820746, "volume": 32504.0}, {"date": "1998-04-20", "close": 3.820746, "volume": 30241.0}, {"date": "1998-04-21", "close": 3.820746, "volume": 14120.0}, {"date": "1998-04-22", "close": 3.74297, "volume": 70746.0}, {"date": "1998-04-23", "close": 3.79158, "volume": 39509.0}, {"date": "1998-04-24", "close": 3.69436, "volume": 64074.0}, {"date": "1998-04-27", "close": 3.64575, "volume": 71292.0}, {"date": "1998-04-28", "close": 3.655472, "volume": 39077.0}, {"date": "1998-04-29", "close": 3.616584, "volume": 78938.0}, {"date": "1998-04-30", "close": 3.59714, "volume": 52449.0}, {"date": "1998-05-01", "close": 3.59714, "volume": 30727.0}, {"date": "1998-05-04", "close": 3.59714, "volume": 18585.0}, {"date": "1998-05-05", "close": 3.606862, "volume": 77687.0}, {"date": "1998-05-06", "close": 3.606862, "volume": 35557.0}, {"date": "1998-05-07", "close": 3.606862, "volume": 86784.0}, {"date": "1998-05-08", "close": 3.519364, "volume": 20857.0}, {"date": "1998-05-11", "close": 3.64575, "volume": 8949.0}, {"date": "1998-05-12", "close": 3.64575, "volume": 22372.0}, {"date": "1998-05-13", "close": 3.74297, "volume": 63023.0}, {"date": "1998-05-14", "close": 3.74297, "volume": 31691.0}, {"date": "1998-05-15", "close": 3.69436, "volume": 13511.0}, {"date": "1998-05-18", "close": 3.577696, "volume": 30842.0}, {"date": "1998-05-19", "close": 3.577696, "volume": 65573.0}, {"date": "1998-05-20", "close": 3.54853, "volume": 42226.0}, {"date": "1998-05-21", "close": 3.529086, "volume": 185208.0}, {"date": "1998-05-22", "close": 3.519364, "volume": 97369.0}, {"date": "1998-05-25", "close": 3.509642, "volume": 35795.0}, {"date": "1998-05-26", "close": 3.519364, "volume": 78790.0}, {"date": "1998-05-27", "close": 3.45131, "volume": 90876.0}, {"date": "1998-05-28", "close": 3.49992, "volume": 48844.0}, {"date": "1998-05-29", "close": 3.490198, "volume": 33018.0}, {"date": "1998-06-01", "close": 3.461032, "volume": 44528.0}, {"date": "1998-06-02", "close": 3.4027, "volume": 123906.0}, {"date": "1998-06-03", "close": 3.392978, "volume": 42975.0}, {"date": "1998-06-04", "close": 3.4027, "volume": 50909.0}, {"date": "1998-06-05", "close": 3.461032, "volume": 28126.0}, {"date": "1998-06-08", "close": 3.461032, "volume": null}, {"date": "1998-06-09", "close": 3.49992, "volume": 47754.0}, {"date": "1998-06-10", "close": 3.373534, "volume": 34592.0}, {"date": "1998-06-11", "close": 3.4027, "volume": 60405.0}, {"date": "1998-06-12", "close": 3.35409, "volume": 96663.0}, {"date": "1998-06-15", "close": 3.373534, "volume": 40193.0}, {"date": "1998-06-16", "close": 3.315202, "volume": 107733.0}, {"date": "1998-06-17", "close": 3.35409, "volume": 162171.0}, {"date": "1998-06-18", "close": 3.35409, "volume": 81819.0}, {"date": "1998-06-19", "close": 3.422144, "volume": 45483.0}, {"date": "1998-06-22", "close": 3.422144, "volume": 25171.0}, {"date": "1998-06-23", "close": 3.383256, "volume": 26793.0}, {"date": "1998-06-24", "close": 3.422144, "volume": 26589.0}, {"date": "1998-06-25", "close": 3.4027, "volume": 60044.0}, {"date": "1998-06-26", "close": 3.422144, "volume": 36173.0}, {"date": "1998-06-29", "close": 3.461032, "volume": 23246.0}, {"date": "1998-06-30", "close": 3.480476, "volume": 65143.0}, {"date": "1998-07-01", "close": 3.480476, "volume": 193447.0}, {"date": "1998-07-02", "close": 3.519364, "volume": 268415.0}, {"date": "1998-07-03", "close": 3.49992, "volume": 50639.0}, {"date": "1998-07-06", "close": 3.45131, "volume": 52465.0}, {"date": "1998-07-07", "close": 3.480476, "volume": 84662.0}, {"date": "1998-07-08", "close": 3.49992, "volume": 88473.0}, {"date": "1998-07-09", "close": 3.519364, "volume": 82258.0}, {"date": "1998-07-10", "close": 3.45131, "volume": 98989.0}, {"date": "1998-07-13", "close": 3.470754, "volume": 39261.0}, {"date": "1998-07-14", "close": 3.49992, "volume": 64118.0}, {"date": "1998-07-15", "close": 3.49992, "volume": 53329.0}, {"date": "1998-07-16", "close": 3.49992, "volume": 103941.0}, {"date": "1998-07-17", "close": 3.509642, "volume": 54764.0}, {"date": "1998-07-20", "close": 3.49992, "volume": 7128.0}, {"date": "1998-07-21", "close": 3.480476, "volume": 33152.0}, {"date": "1998-07-22", "close": 3.470754, "volume": 19213.0}, {"date": "1998-07-23", "close": 3.45131, "volume": 25814.0}, {"date": "1998-07-24", "close": 3.470754, "volume": 65399.0}, {"date": "1998-07-27", "close": 3.470754, "volume": 68009.0}, {"date": "1998-07-28", "close": 3.490198, "volume": 71606.0}, {"date": "1998-07-29", "close": 3.509642, "volume": 7672.0}, {"date": "1998-07-30", "close": 3.538808, "volume": 63854.0}, {"date": "1998-07-31", "close": 3.64575, "volume": 40144.0}, {"date": "1998-08-03", "close": 3.587418, "volume": 40012.0}, {"date": "1998-08-04", "close": 3.64575, "volume": 19440.0}, {"date": "1998-08-05", "close": 3.59714, "volume": 179745.0}, {"date": "1998-08-06", "close": 3.59714, "volume": 196118.0}, {"date": "1998-08-07", "close": 3.509642, "volume": 53971.0}, {"date": "1998-08-10", "close": 3.49992, "volume": 80101.0}, {"date": "1998-08-11", "close": 3.49992, "volume": 67784.0}, {"date": "1998-08-12", "close": 3.480476, "volume": 154632.0}, {"date": "1998-08-13", "close": 3.35409, "volume": 38177.0}, {"date": "1998-08-14", "close": 3.334646, "volume": 126760.0}, {"date": "1998-08-17", "close": 3.30548, "volume": 48807.0}, {"date": "1998-08-18", "close": 3.334646, "volume": 40249.0}, {"date": "1998-08-19", "close": 3.35409, "volume": 109685.0}, {"date": "1998-08-20", "close": 3.30548, "volume": 92324.0}, {"date": "1998-08-21", "close": 3.276314, "volume": 63111.0}, {"date": "1998-08-24", "close": 3.237426, "volume": 69084.0}, {"date": "1998-08-25", "close": 3.25687, "volume": 47153.0}, {"date": "1998-08-26", "close": 3.20826, "volume": 44928.0}, {"date": "1998-08-27", "close": 3.247148, "volume": 47438.0}, {"date": "1998-08-28", "close": 3.169372, "volume": 53643.0}, {"date": "1998-08-31", "close": 3.149928, "volume": 74262.0}, {"date": "1998-09-01", "close": 3.20826, "volume": 19028.0}, {"date": "1998-09-02", "close": 3.217982, "volume": 95560.0}, {"date": "1998-09-03", "close": 3.237426, "volume": 65883.0}, {"date": "1998-09-04", "close": 3.286036, "volume": 20150.0}, {"date": "1998-09-07", "close": 3.30548, "volume": 78081.0}, {"date": "1998-09-08", "close": 3.30548, "volume": 35209.0}, {"date": "1998-09-09", "close": 3.344368, "volume": 20663.0}, {"date": "1998-09-10", "close": 3.324924, "volume": 26773.0}, {"date": "1998-09-11", "close": 3.324924, "volume": 28032.0}, {"date": "1998-09-14", "close": 3.25687, "volume": 37031.0}, {"date": "1998-09-15", "close": 3.25687, "volume": 10398.0}, {"date": "1998-09-16", "close": 3.237426, "volume": 60137.0}, {"date": "1998-09-17", "close": 3.25687, "volume": 24414.0}, {"date": "1998-09-18", "close": 3.237426, "volume": 42914.0}, {"date": "1998-09-21", "close": 3.237426, "volume": 90573.0}, {"date": "1998-09-22", "close": 3.276314, "volume": 18345.0}, {"date": "1998-09-23", "close": 3.3647842, "volume": 133549.0}, {"date": "1998-09-24", "close": 3.286036, "volume": 39747.0}, {"date": "1998-09-25", "close": 3.20826, "volume": 46190.0}, {"date": "1998-09-28", "close": 3.169372, "volume": 67659.0}, {"date": "1998-09-29", "close": 3.20826, "volume": 72942.0}, {"date": "1998-09-30", "close": 3.11104, "volume": 46416.0}, {"date": "1998-10-01", "close": 3.11104, "volume": 41477.0}, {"date": "1998-10-02", "close": 3.15965, "volume": 28595.0}, {"date": "1998-10-05", "close": 3.120762, "volume": 24941.0}, {"date": "1998-10-06", "close": 3.15965, "volume": 209277.0}, {"date": "1998-10-07", "close": 3.15965, "volume": 56785.0}, {"date": "1998-10-08", "close": 3.120762, "volume": 12909.0}, {"date": "1998-10-09", "close": 3.11104, "volume": 22697.0}, {"date": "1998-10-12", "close": 3.06243, "volume": 61801.0}, {"date": "1998-10-13", "close": 3.11104, "volume": 69539.0}, {"date": "1998-10-14", "close": 3.091596, "volume": 22454.0}, {"date": "1998-10-15", "close": 3.11104, "volume": 22790.0}, {"date": "1998-10-16", "close": 3.149928, "volume": 33144.0}, {"date": "1998-10-19", "close": 3.130484, "volume": 59659.0}, {"date": "1998-10-20", "close": 3.149928, "volume": 37059.0}, {"date": "1998-10-21", "close": 3.130484, "volume": 42172.0}, {"date": "1998-10-22", "close": 3.091596, "volume": 40049.0}, {"date": "1998-10-23", "close": 3.130484, "volume": 29305.0}, {"date": "1998-10-26", "close": 3.11104, "volume": 92820.0}, {"date": "1998-10-27", "close": 3.101318, "volume": 35956.0}, {"date": "1998-10-28", "close": 3.11104, "volume": 199017.0}, {"date": "1998-10-29", "close": 3.11104, "volume": 140315.0}, {"date": "1998-10-30", "close": 3.11104, "volume": 222425.0}, {"date": "1998-11-02", "close": 3.11104, "volume": 242415.0}, {"date": "1998-11-03", "close": 3.11104, "volume": 126615.0}, {"date": "1998-11-04", "close": 3.140206, "volume": 179384.0}, {"date": "1998-11-05", "close": 3.15965, "volume": 345206.0}, {"date": "1998-11-06", "close": 3.198538, "volume": 145991.0}, {"date": "1998-11-09", "close": 3.20826, "volume": 97514.0}, {"date": "1998-11-10", "close": 3.169372, "volume": 180830.0}, {"date": "1998-11-11", "close": 3.169372, "volume": 485705.0}, {"date": "1998-11-12", "close": 3.25687, "volume": 202057.0}, {"date": "1998-11-13", "close": 3.25687, "volume": 94691.0}, {"date": "1998-11-16", "close": 3.237426, "volume": 152549.0}, {"date": "1998-11-17", "close": 3.20826, "volume": 234911.0}, {"date": "1998-11-18", "close": 3.30548, "volume": 102477.0}, {"date": "1998-11-19", "close": 3.276314, "volume": 84018.0}, {"date": "1998-11-20", "close": 3.30548, "volume": 63639.0}, {"date": "1998-11-23", "close": 3.35409, "volume": 33484.0}, {"date": "1998-11-24", "close": 3.4027, "volume": 93089.0}, {"date": "1998-11-25", "close": 3.4027, "volume": 32550.0}, {"date": "1998-11-26", "close": 3.383256, "volume": 69019.0}, {"date": "1998-11-27", "close": 3.4027, "volume": 117576.0}, {"date": "1998-11-30", "close": 3.4027, "volume": 73411.0}, {"date": "1998-12-01", "close": 3.422144, "volume": 43429.0}, {"date": "1998-12-02", "close": 3.35409, "volume": 37056.0}, {"date": "1998-12-03", "close": 3.373534, "volume": 25596.0}, {"date": "1998-12-04", "close": 3.441588, "volume": 28575.0}, {"date": "1998-12-07", "close": 3.480476, "volume": 31784.0}, {"date": "1998-12-08", "close": 3.490198, "volume": 18411.0}, {"date": "1998-12-09", "close": 3.470754, "volume": 47311.0}, {"date": "1998-12-10", "close": 3.45131, "volume": 25689.0}, {"date": "1998-12-11", "close": 3.4027, "volume": 58364.0}, {"date": "1998-12-14", "close": 3.35409, "volume": 45479.0}, {"date": "1998-12-15", "close": 3.4027, "volume": 24537.0}, {"date": "1998-12-16", "close": 3.412422, "volume": 11168.0}, {"date": "1998-12-17", "close": 3.480476, "volume": 20189.0}, {"date": "1998-12-18", "close": 3.480476, "volume": 16788.0}, {"date": "1998-12-21", "close": 3.480476, "volume": 47945.0}, {"date": "1998-12-22", "close": 3.480476, "volume": 20983.0}, {"date": "1998-12-23", "close": 3.480476, "volume": 7066.0}, {"date": "1998-12-24", "close": 3.480476, "volume": 468.0}, {"date": "1998-12-25", "close": 3.480476, "volume": null}, {"date": "1998-12-28", "close": 3.480476, "volume": null}, {"date": "1998-12-29", "close": 3.480476, "volume": 977.0}, {"date": "1998-12-30", "close": 3.480476, "volume": 59387.0}, {"date": "1998-12-31", "close": 3.59714, "volume": 6596.0}, {"date": "1999-01-01", "close": 3.59714, "volume": null}, {"date": "1999-01-04", "close": 3.606862, "volume": 10174.0}, {"date": "1999-01-05", "close": 3.64575, "volume": 98999.0}, {"date": "1999-01-06", "close": 3.772136, "volume": 18520.0}, {"date": "1999-01-07", "close": 3.74297, "volume": 31648.0}, {"date": "1999-01-08", "close": 3.64575, "volume": 67640.0}, {"date": "1999-01-11", "close": 3.59714, "volume": 14393.0}, {"date": "1999-01-12", "close": 3.64575, "volume": 52161.0}, {"date": "1999-01-13", "close": 3.674916, "volume": 46112.0}, {"date": "1999-01-14", "close": 3.684638, "volume": 48307.0}, {"date": "1999-01-15", "close": 3.655472, "volume": 58720.0}, {"date": "1999-01-18", "close": 3.64575, "volume": 23061.0}, {"date": "1999-01-19", "close": 3.655472, "volume": 31384.0}, {"date": "1999-01-20", "close": 3.655472, "volume": 24795.0}, {"date": "1999-01-21", "close": 3.626306, "volume": 17934.0}, {"date": "1999-01-22", "close": 3.59714, "volume": 70151.0}, {"date": "1999-01-25", "close": 3.49992, "volume": 26162.0}, {"date": "1999-01-26", "close": 3.49992, "volume": null}, {"date": "1999-01-27", "close": 3.59714, "volume": 74522.0}, {"date": "1999-01-28", "close": 3.49992, "volume": 20164.0}, {"date": "1999-01-29", "close": 3.587418, "volume": 20489.0}, {"date": "1999-02-01", "close": 3.54853, "volume": 58918.0}, {"date": "1999-02-02", "close": 3.49992, "volume": 35282.0}, {"date": "1999-02-03", "close": 3.606862, "volume": 32694.0}, {"date": "1999-02-04", "close": 3.59714, "volume": 42843.0}, {"date": "1999-02-05", "close": 3.59714, "volume": 97208.0}, {"date": "1999-02-08", "close": 3.59714, "volume": 33502.0}, {"date": "1999-02-09", "close": 3.684638, "volume": 30041.0}, {"date": "1999-02-10", "close": 3.558252, "volume": 72387.0}, {"date": "1999-02-11", "close": 3.567974, "volume": 10413.0}, {"date": "1999-02-12", "close": 3.59714, "volume": 109085.0}, {"date": "1999-02-15", "close": 3.64575, "volume": 55871.0}, {"date": "1999-02-16", "close": 3.665194, "volume": 93839.0}, {"date": "1999-02-17", "close": 3.655472, "volume": 103563.0}, {"date": "1999-02-18", "close": 3.59714, "volume": 31946.0}, {"date": "1999-02-19", "close": 3.54853, "volume": 27763.0}, {"date": "1999-02-22", "close": 3.490198, "volume": 54843.0}, {"date": "1999-02-23", "close": 3.567974, "volume": 22156.0}, {"date": "1999-02-24", "close": 3.529086, "volume": 43743.0}, {"date": "1999-02-25", "close": 3.519364, "volume": 109014.0}, {"date": "1999-02-26", "close": 3.49992, "volume": 71280.0}, {"date": "1999-03-01", "close": 3.529086, "volume": 71071.0}, {"date": "1999-03-02", "close": 3.529086, "volume": 120602.0}, {"date": "1999-03-03", "close": 3.529086, "volume": 76028.0}, {"date": "1999-03-04", "close": 3.529086, "volume": 39853.0}, {"date": "1999-03-05", "close": 3.529086, "volume": 32302.0}, {"date": "1999-03-08", "close": 3.538808, "volume": 79965.0}, {"date": "1999-03-09", "close": 3.538808, "volume": 53304.0}, {"date": "1999-03-10", "close": 3.538808, "volume": 10271.0}, {"date": "1999-03-11", "close": 3.480476, "volume": 128360.0}, {"date": "1999-03-12", "close": 3.54853, "volume": 22765.0}, {"date": "1999-03-15", "close": 3.577696, "volume": 12834.0}, {"date": "1999-03-16", "close": 3.524225, "volume": 82181.0}, {"date": "1999-03-17", "close": 3.490198, "volume": 58070.0}, {"date": "1999-03-18", "close": 3.441588, "volume": 54671.0}, {"date": "1999-03-19", "close": 3.45131, "volume": 44207.0}, {"date": "1999-03-22", "close": 3.587418, "volume": 21116.0}, {"date": "1999-03-23", "close": 3.45131, "volume": 49599.0}, {"date": "1999-03-24", "close": 3.480476, "volume": 100350.0}, {"date": "1999-03-25", "close": 3.59714, "volume": 19689.0}, {"date": "1999-03-26", "close": 3.538808, "volume": 29914.0}, {"date": "1999-03-29", "close": 3.49992, "volume": 61959.0}, {"date": "1999-03-30", "close": 3.529086, "volume": 51810.0}, {"date": "1999-03-31", "close": 3.529086, "volume": 13152.0}, {"date": "1999-04-01", "close": 3.49992, "volume": 77129.0}, {"date": "1999-04-02", "close": 3.49992, "volume": null}, {"date": "1999-04-05", "close": 3.49992, "volume": null}, {"date": "1999-04-06", "close": 3.49992, "volume": 8142.0}, {"date": "1999-04-07", "close": 3.54853, "volume": 85433.0}, {"date": "1999-04-08", "close": 3.54853, "volume": 72934.0}, {"date": "1999-04-09", "close": 3.54853, "volume": 21486.0}, {"date": "1999-04-12", "close": 3.54853, "volume": 66546.0}, {"date": "1999-04-13", "close": 3.626306, "volume": 58741.0}, {"date": "1999-04-14", "close": 3.655472, "volume": 89973.0}, {"date": "1999-04-15", "close": 3.74297, "volume": 48404.0}, {"date": "1999-04-16", "close": 3.69436, "volume": 20224.0}, {"date": "1999-04-19", "close": 3.674916, "volume": 68213.0}, {"date": "1999-04-20", "close": 3.674916, "volume": 19742.0}, {"date": "1999-04-21", "close": 3.665194, "volume": 25861.0}, {"date": "1999-04-22", "close": 3.684638, "volume": 31639.0}, {"date": "1999-04-23", "close": 3.665194, "volume": 51604.0}, {"date": "1999-04-26", "close": 3.69436, "volume": 105519.0}, {"date": "1999-04-27", "close": 3.69436, "volume": 49818.0}, {"date": "1999-04-28", "close": 3.69436, "volume": 54494.0}, {"date": "1999-04-29", "close": 3.684638, "volume": 62863.0}, {"date": "1999-04-30", "close": 3.69436, "volume": 52562.0}, {"date": "1999-05-03", "close": 3.69436, "volume": 32204.0}, {"date": "1999-05-04", "close": 3.64575, "volume": 63326.0}, {"date": "1999-05-05", "close": 3.69436, "volume": 22620.0}, {"date": "1999-05-06", "close": 3.64575, "volume": 107194.0}, {"date": "1999-05-07", "close": 3.538808, "volume": 52200.0}, {"date": "1999-05-10", "close": 3.538808, "volume": 134584.0}, {"date": "1999-05-11", "close": 3.558252, "volume": 58779.0}, {"date": "1999-05-12", "close": 3.49992, "volume": 34134.0}, {"date": "1999-05-13", "close": 3.49992, "volume": 302804.0}, {"date": "1999-05-14", "close": 3.49992, "volume": 27635.0}, {"date": "1999-05-17", "close": 3.45131, "volume": 57949.0}, {"date": "1999-05-18", "close": 3.49992, "volume": 34058.0}, {"date": "1999-05-19", "close": 3.461032, "volume": 43826.0}, {"date": "1999-05-20", "close": 3.470754, "volume": 33025.0}, {"date": "1999-05-21", "close": 3.461032, "volume": 19486.0}, {"date": "1999-05-24", "close": 3.49992, "volume": 22982.0}, {"date": "1999-05-25", "close": 3.54853, "volume": 12238.0}, {"date": "1999-05-26", "close": 3.54853, "volume": 19272.0}, {"date": "1999-05-27", "close": 3.54853, "volume": 46090.0}, {"date": "1999-05-28", "close": 3.509642, "volume": 42531.0}, {"date": "1999-05-31", "close": 3.54853, "volume": 24836.0}, {"date": "1999-06-01", "close": 3.49992, "volume": 51825.0}, {"date": "1999-06-02", "close": 3.49992, "volume": 35669.0}, {"date": "1999-06-03", "close": 3.529086, "volume": 27355.0}, {"date": "1999-06-04", "close": 3.49992, "volume": 52635.0}, {"date": "1999-06-07", "close": 3.45131, "volume": 33489.0}, {"date": "1999-06-08", "close": 3.5320026, "volume": 67818.0}, {"date": "1999-06-09", "close": 3.567974, "volume": 73669.0}, {"date": "1999-06-10", "close": 3.567974, "volume": 27621.0}, {"date": "1999-06-11", "close": 3.54853, "volume": 55369.0}, {"date": "1999-06-14", "close": 3.54853, "volume": null}, {"date": "1999-06-15", "close": 3.558252, "volume": 67707.0}, {"date": "1999-06-16", "close": 3.626306, "volume": 38758.0}, {"date": "1999-06-17", "close": 3.64575, "volume": 51005.0}, {"date": "1999-06-18", "close": 3.64575, "volume": 4841.0}, {"date": "1999-06-21", "close": 3.59714, "volume": 38316.0}, {"date": "1999-06-22", "close": 3.59714, "volume": 49862.0}, {"date": "1999-06-23", "close": 3.567974, "volume": 61378.0}, {"date": "1999-06-24", "close": 3.558252, "volume": 47648.0}, {"date": "1999-06-25", "close": 3.54853, "volume": 64273.0}, {"date": "1999-06-28", "close": 3.606862, "volume": 110449.0}, {"date": "1999-06-29", "close": 3.529086, "volume": 28648.0}, {"date": "1999-06-30", "close": 3.5495022, "volume": 120143.0}, {"date": "1999-07-01", "close": 3.529086, "volume": 51712.0}, {"date": "1999-07-02", "close": 3.54853, "volume": 43873.0}, {"date": "1999-07-05", "close": 3.54853, "volume": 218840.0}, {"date": "1999-07-06", "close": 3.59714, "volume": 46979.0}, {"date": "1999-07-07", "close": 3.64575, "volume": 26526.0}, {"date": "1999-07-08", "close": 3.64575, "volume": 49503.0}, {"date": "1999-07-09", "close": 3.69436, "volume": 19163.0}, {"date": "1999-07-12", "close": 3.713804, "volume": 38964.0}, {"date": "1999-07-13", "close": 3.713804, "volume": 35075.0}, {"date": "1999-07-14", "close": 3.84019, "volume": 39300.0}, {"date": "1999-07-15", "close": 3.674916, "volume": 55951.0}, {"date": "1999-07-16", "close": 3.59714, "volume": 31261.0}, {"date": "1999-07-19", "close": 3.577696, "volume": 29186.0}, {"date": "1999-07-20", "close": 3.59714, "volume": 68715.0}, {"date": "1999-07-21", "close": 3.64575, "volume": 14015.0}, {"date": "1999-07-22", "close": 3.606862, "volume": 17875.0}, {"date": "1999-07-23", "close": 3.64575, "volume": 11677.0}, {"date": "1999-07-26", "close": 3.59714, "volume": 12798.0}, {"date": "1999-07-27", "close": 3.64575, "volume": 28073.0}, {"date": "1999-07-28", "close": 3.59714, "volume": 30553.0}, {"date": "1999-07-29", "close": 3.655472, "volume": 34750.0}, {"date": "1999-07-30", "close": 3.616584, "volume": 48123.0}, {"date": "1999-08-02", "close": 3.59714, "volume": 17544.0}, {"date": "1999-08-03", "close": 3.665194, "volume": 63908.0}, {"date": "1999-08-04", "close": 3.655472, "volume": 63270.0}, {"date": "1999-08-05", "close": 3.59714, "volume": 11714.0}, {"date": "1999-08-06", "close": 3.59714, "volume": 9994.0}, {"date": "1999-08-09", "close": 3.59714, "volume": 16882.0}, {"date": "1999-08-10", "close": 3.59714, "volume": 45300.0}, {"date": "1999-08-11", "close": 3.54853, "volume": 69041.0}, {"date": "1999-08-12", "close": 3.49992, "volume": 41779.0}, {"date": "1999-08-13", "close": 3.412422, "volume": 104571.0}, {"date": "1999-08-16", "close": 3.480476, "volume": 75747.0}, {"date": "1999-08-17", "close": 3.480476, "volume": 90619.0}, {"date": "1999-08-18", "close": 3.519364, "volume": 52895.0}, {"date": "1999-08-19", "close": 3.49992, "volume": 85127.0}, {"date": "1999-08-20", "close": 3.49992, "volume": 78268.0}, {"date": "1999-08-23", "close": 3.626306, "volume": 24729.0}, {"date": "1999-08-24", "close": 3.54853, "volume": 43152.0}, {"date": "1999-08-25", "close": 3.59714, "volume": 19076.0}, {"date": "1999-08-26", "close": 3.626306, "volume": 31968.0}, {"date": "1999-08-27", "close": 3.577696, "volume": 17216.0}, {"date": "1999-08-30", "close": 3.59714, "volume": 32976.0}, {"date": "1999-08-31", "close": 3.59714, "volume": 21220.0}, {"date": "1999-09-01", "close": 3.616584, "volume": 27792.0}, {"date": "1999-09-02", "close": 3.626306, "volume": 48755.0}, {"date": "1999-09-03", "close": 3.538808, "volume": 63532.0}, {"date": "1999-09-06", "close": 3.577696, "volume": 62301.0}, {"date": "1999-09-07", "close": 3.616584, "volume": 39943.0}, {"date": "1999-09-08", "close": 3.69436, "volume": 62712.0}, {"date": "1999-09-09", "close": 3.674916, "volume": 52155.0}, {"date": "1999-09-10", "close": 3.64575, "volume": 48436.0}, {"date": "1999-09-13", "close": 3.64575, "volume": 35667.0}, {"date": "1999-09-14", "close": 3.665194, "volume": 47050.0}, {"date": "1999-09-15", "close": 3.616584, "volume": 74313.0}, {"date": "1999-09-16", "close": 3.59714, "volume": 34851.0}, {"date": "1999-09-17", "close": 3.59714, "volume": 62904.0}, {"date": "1999-09-20", "close": 3.64575, "volume": 43460.0}, {"date": "1999-09-21", "close": 3.64575, "volume": 62141.0}, {"date": "1999-09-22", "close": 3.64575, "volume": 28692.0}, {"date": "1999-09-23", "close": 3.674916, "volume": 59436.0}, {"date": "1999-09-24", "close": 3.6224172, "volume": 47816.0}, {"date": "1999-09-27", "close": 3.665194, "volume": 19403.0}, {"date": "1999-09-28", "close": 3.655472, "volume": 33272.0}, {"date": "1999-09-29", "close": 3.69436, "volume": 40673.0}, {"date": "1999-09-30", "close": 3.64575, "volume": 111830.0}, {"date": "1999-10-01", "close": 3.679777, "volume": 76469.0}, {"date": "1999-10-04", "close": 3.708943, "volume": 20682.0}, {"date": "1999-10-05", "close": 3.79158, "volume": 30861.0}, {"date": "1999-10-06", "close": 3.733248, "volume": 48493.0}, {"date": "1999-10-07", "close": 3.781858, "volume": 25354.0}, {"date": "1999-10-08", "close": 3.74297, "volume": 77556.0}, {"date": "1999-10-11", "close": 3.820746, "volume": 64365.0}, {"date": "1999-10-12", "close": 3.79158, "volume": 58026.0}, {"date": "1999-10-13", "close": 3.79158, "volume": 40555.0}, {"date": "1999-10-14", "close": 3.84019, "volume": 93855.0}, {"date": "1999-10-15", "close": 3.7488032, "volume": 106117.0}, {"date": "1999-10-18", "close": 3.69436, "volume": 41798.0}, {"date": "1999-10-19", "close": 3.704082, "volume": 92362.0}, {"date": "1999-10-20", "close": 3.723526, "volume": 32886.0}, {"date": "1999-10-21", "close": 3.801302, "volume": 69728.0}, {"date": "1999-10-22", "close": 3.84019, "volume": 51102.0}, {"date": "1999-10-25", "close": 3.74297, "volume": 62439.0}, {"date": "1999-10-26", "close": 3.772136, "volume": 80468.0}, {"date": "1999-10-27", "close": 3.772136, "volume": 34061.0}, {"date": "1999-10-28", "close": 3.79158, "volume": 23444.0}, {"date": "1999-10-29", "close": 3.781858, "volume": 62155.0}, {"date": "1999-11-01", "close": 3.811024, "volume": 29535.0}, {"date": "1999-11-02", "close": 3.830468, "volume": 5282.0}, {"date": "1999-11-03", "close": 3.830468, "volume": 32134.0}, {"date": "1999-11-04", "close": 3.84019, "volume": 22330.0}, {"date": "1999-11-05", "close": 3.811024, "volume": 84872.0}, {"date": "1999-11-08", "close": 3.84019, "volume": 48948.0}, {"date": "1999-11-09", "close": 3.859634, "volume": 38176.0}, {"date": "1999-11-10", "close": 3.8557452, "volume": 54347.0}, {"date": "1999-11-11", "close": 3.8888, "volume": 53168.0}, {"date": "1999-11-12", "close": 3.869356, "volume": 84595.0}, {"date": "1999-11-15", "close": 3.869356, "volume": 100028.0}, {"date": "1999-11-16", "close": 3.811024, "volume": 54453.0}, {"date": "1999-11-17", "close": 3.820746, "volume": 32318.0}, {"date": "1999-11-18", "close": 3.820746, "volume": 44162.0}, {"date": "1999-11-19", "close": 3.820746, "volume": 20055.0}, {"date": "1999-11-22", "close": 3.79158, "volume": 74037.0}, {"date": "1999-11-23", "close": 3.830468, "volume": 74236.0}, {"date": "1999-11-24", "close": 3.830468, "volume": 63727.0}, {"date": "1999-11-25", "close": 3.811024, "volume": 87754.0}, {"date": "1999-11-26", "close": 3.752692, "volume": 35679.0}, {"date": "1999-11-29", "close": 3.820746, "volume": 61865.0}, {"date": "1999-11-30", "close": 3.84019, "volume": 46158.0}, {"date": "1999-12-01", "close": 3.84019, "volume": 50307.0}, {"date": "1999-12-02", "close": 3.84019, "volume": 99841.0}, {"date": "1999-12-03", "close": 3.801302, "volume": 22344.0}, {"date": "1999-12-06", "close": 3.713804, "volume": 96519.0}, {"date": "1999-12-07", "close": 3.772136, "volume": 62825.0}, {"date": "1999-12-08", "close": 3.79158, "volume": 29152.0}, {"date": "1999-12-09", "close": 3.74297, "volume": 21957.0}, {"date": "1999-12-10", "close": 3.723526, "volume": 31388.0}, {"date": "1999-12-13", "close": 3.713804, "volume": 74542.0}, {"date": "1999-12-14", "close": 3.69436, "volume": 42367.0}, {"date": "1999-12-15", "close": 3.665194, "volume": 18228.0}, {"date": "1999-12-16", "close": 3.665194, "volume": 42030.0}, {"date": "1999-12-17", "close": 3.723526, "volume": 51094.0}, {"date": "1999-12-20", "close": 3.713804, "volume": 73772.0}, {"date": "1999-12-21", "close": 3.74297, "volume": 21848.0}, {"date": "1999-12-22", "close": 3.79158, "volume": 92550.0}, {"date": "1999-12-23", "close": 3.79158, "volume": 36656.0}, {"date": "1999-12-24", "close": 3.74297, "volume": 38778.0}, {"date": "1999-12-27", "close": 3.74297, "volume": null}, {"date": "1999-12-28", "close": 3.74297, "volume": null}, {"date": "1999-12-29", "close": 3.74297, "volume": 6036.0}, {"date": "1999-12-30", "close": 3.74297, "volume": 33224.0}, {"date": "1999-12-31", "close": 3.74297, "volume": null}, {"date": "2000-01-03", "close": 3.74297, "volume": null}, {"date": "2000-01-04", "close": 3.69436, "volume": 48041.0}, {"date": "2000-01-05", "close": 3.79158, "volume": 69229.0}, {"date": "2000-01-06", "close": 3.781858, "volume": 26494.0}, {"date": "2000-01-07", "close": 3.723526, "volume": 59280.0}, {"date": "2000-01-10", "close": 3.713804, "volume": 33488.0}, {"date": "2000-01-11", "close": 3.713804, "volume": 14037.0}, {"date": "2000-01-12", "close": 3.772136, "volume": 59018.0}, {"date": "2000-01-13", "close": 3.723526, "volume": 25301.0}, {"date": "2000-01-14", "close": 3.723526, "volume": 17347.0}, {"date": "2000-01-17", "close": 3.684638, "volume": 38184.0}, {"date": "2000-01-18", "close": 3.69436, "volume": 35720.0}, {"date": "2000-01-19", "close": 3.69436, "volume": 47167.0}, {"date": "2000-01-20", "close": 3.655472, "volume": 24005.0}, {"date": "2000-01-21", "close": 3.69436, "volume": 34791.0}, {"date": "2000-01-24", "close": 3.69436, "volume": 17291.0}, {"date": "2000-01-25", "close": 3.713804, "volume": 7975.0}, {"date": "2000-01-26", "close": 3.713804, "volume": null}, {"date": "2000-01-27", "close": 3.74297, "volume": 35336.0}, {"date": "2000-01-28", "close": 3.69436, "volume": 32092.0}, {"date": "2000-01-31", "close": 3.684638, "volume": 79665.0}, {"date": "2000-02-01", "close": 3.655472, "volume": 19202.0}, {"date": "2000-02-02", "close": 3.69436, "volume": 28680.0}, {"date": "2000-02-03", "close": 3.64575, "volume": 13973.0}, {"date": "2000-02-07", "close": 3.69436, "volume": 26599.0}, {"date": "2000-02-08", "close": 3.69436, "volume": 36922.0}, {"date": "2000-02-09", "close": 3.69436, "volume": 21576.0}, {"date": "2000-02-10", "close": 3.616584, "volume": 121050.0}, {"date": "2000-02-11", "close": 3.684638, "volume": 40363.0}, {"date": "2000-02-14", "close": 3.64575, "volume": 71015.0}, {"date": "2000-02-16", "close": 3.538808, "volume": 14031.0}, {"date": "2000-02-17", "close": 3.558252, "volume": 44094.0}, {"date": "2000-02-21", "close": 3.54853, "volume": 30371.0}, {"date": "2000-02-23", "close": 3.49992, "volume": 40980.0}, {"date": "2000-02-24", "close": 3.49992, "volume": 21094.0}, {"date": "2000-02-25", "close": 3.30548, "volume": 67688.0}, {"date": "2000-02-28", "close": 3.49992, "volume": 73142.0}, {"date": "2000-02-29", "close": 3.45131, "volume": 52030.0}, {"date": "2000-03-01", "close": 3.54853, "volume": 22669.0}, {"date": "2000-03-02", "close": 3.49992, "volume": 11875.0}, {"date": "2000-03-03", "close": 3.49992, "volume": 31779.0}, {"date": "2000-03-06", "close": 3.4027, "volume": 36383.0}, {"date": "2000-03-07", "close": 3.4027, "volume": 24061.0}, {"date": "2000-03-08", "close": 3.373534, "volume": 16480.0}, {"date": "2000-03-09", "close": 3.4027, "volume": 54412.0}, {"date": "2000-03-10", "close": 3.45131, "volume": 46177.0}, {"date": "2000-03-13", "close": 3.45131, "volume": 48176.0}, {"date": "2000-03-14", "close": 3.4027, "volume": 54797.0}, {"date": "2000-03-15", "close": 3.30548, "volume": 117984.0}, {"date": "2000-03-16", "close": 3.363812, "volume": 52578.0}, {"date": "2000-03-17", "close": 3.383256, "volume": 69881.0}, {"date": "2000-03-20", "close": 3.363812, "volume": 33541.0}, {"date": "2000-03-21", "close": 3.344368, "volume": 49226.0}, {"date": "2000-03-22", "close": 3.30548, "volume": 13785.0}, {"date": "2000-03-23", "close": 3.266592, "volume": 28105.0}, {"date": "2000-03-24", "close": 3.276314, "volume": 39560.0}, {"date": "2000-03-27", "close": 3.25687, "volume": 115057.0}, {"date": "2000-03-28", "close": 3.15965, "volume": 133591.0}, {"date": "2000-03-29", "close": 3.20826, "volume": 350807.0}, {"date": "2000-03-30", "close": 3.15965, "volume": 237434.0}, {"date": "2000-03-31", "close": 3.20826, "volume": 279241.0}, {"date": "2000-04-03", "close": 3.11104, "volume": 124019.0}, {"date": "2000-04-04", "close": 3.179094, "volume": 112879.0}, {"date": "2000-04-05", "close": 3.217982, "volume": 51654.0}, {"date": "2000-04-06", "close": 3.286036, "volume": 26968.0}, {"date": "2000-04-07", "close": 3.276314, "volume": 28163.0}, {"date": "2000-04-10", "close": 3.25687, "volume": 27862.0}, {"date": "2000-04-11", "close": 3.2772862, "volume": 43276.0}, {"date": "2000-04-12", "close": 3.15965, "volume": 110093.0}, {"date": "2000-04-13", "close": 3.169372, "volume": 74987.0}, {"date": "2000-04-14", "close": 3.188816, "volume": 40936.0}, {"date": "2000-04-17", "close": 3.130484, "volume": 56666.0}, {"date": "2000-04-18", "close": 3.15965, "volume": 51466.0}, {"date": "2000-04-19", "close": 3.20826, "volume": 66995.0}, {"date": "2000-04-20", "close": 3.20826, "volume": 15928.0}, {"date": "2000-04-26", "close": 3.198538, "volume": 38167.0}, {"date": "2000-04-27", "close": 3.20826, "volume": 42374.0}, {"date": "2000-04-28", "close": 3.30548, "volume": 21676.0}, {"date": "2000-05-01", "close": 3.286036, "volume": 52648.0}, {"date": "2000-05-02", "close": 3.20826, "volume": 82602.0}, {"date": "2000-05-03", "close": 3.15965, "volume": 63944.0}, {"date": "2000-05-04", "close": 3.11104, "volume": 90154.0}, {"date": "2000-05-05", "close": 3.11104, "volume": 32524.0}, {"date": "2000-05-08", "close": 3.101318, "volume": 59783.0}, {"date": "2000-05-09", "close": 3.081874, "volume": 104448.0}, {"date": "2000-05-10", "close": 3.01382, "volume": 26476.0}, {"date": "2000-05-11", "close": 2.984654, "volume": 53480.0}, {"date": "2000-05-12", "close": 3.072152, "volume": 40681.0}, {"date": "2000-05-15", "close": 3.052708, "volume": 27502.0}, {"date": "2000-05-16", "close": 3.052708, "volume": 31135.0}, {"date": "2000-05-17", "close": 3.081874, "volume": 58742.0}, {"date": "2000-05-18", "close": 3.11104, "volume": 15125.0}, {"date": "2000-05-19", "close": 3.20826, "volume": 5102.0}, {"date": "2000-05-22", "close": 3.11104, "volume": 37305.0}, {"date": "2000-05-23", "close": 3.20826, "volume": 52972.0}, {"date": "2000-05-24", "close": 3.149928, "volume": 41330.0}, {"date": "2000-05-25", "close": 3.15965, "volume": 24676.0}, {"date": "2000-05-26", "close": 3.15965, "volume": 13125.0}, {"date": "2000-05-29", "close": 3.15965, "volume": 45088.0}, {"date": "2000-05-30", "close": 3.15965, "volume": 34787.0}, {"date": "2000-05-31", "close": 3.15965, "volume": 34828.0}, {"date": "2000-06-01", "close": 3.188816, "volume": 48773.0}, {"date": "2000-06-02", "close": 3.20826, "volume": 20303.0}, {"date": "2000-06-05", "close": 3.237426, "volume": 56005.0}, {"date": "2000-06-06", "close": 3.30548, "volume": 60833.0}, {"date": "2000-06-07", "close": 3.2014546, "volume": 63468.0}, {"date": "2000-06-08", "close": 3.30548, "volume": 22171.0}, {"date": "2000-06-09", "close": 3.25687, "volume": 16150.0}, {"date": "2000-06-14", "close": 3.20826, "volume": 33944.0}, {"date": "2000-06-15", "close": 3.20826, "volume": 9024.0}, {"date": "2000-06-16", "close": 3.227704, "volume": 62289.0}, {"date": "2000-06-19", "close": 3.15965, "volume": 65730.0}, {"date": "2000-06-20", "close": 3.11104, "volume": 45136.0}, {"date": "2000-06-21", "close": 3.140206, "volume": 49614.0}, {"date": "2000-06-22", "close": 3.20826, "volume": 33415.0}, {"date": "2000-06-23", "close": 3.227704, "volume": 60039.0}, {"date": "2000-06-26", "close": 3.25687, "volume": 100074.0}, {"date": "2000-06-27", "close": 3.30548, "volume": 83364.0}, {"date": "2000-06-28", "close": 3.2899248, "volume": 58714.0}, {"date": "2000-06-29", "close": 3.286036, "volume": 40645.0}, {"date": "2000-06-30", "close": 3.3550622, "volume": 71070.0}, {"date": "2000-07-03", "close": 3.344368, "volume": 61447.0}, {"date": "2000-07-04", "close": 3.4163108, "volume": 64062.0}, {"date": "2000-07-05", "close": 3.324924, "volume": 28752.0}, {"date": "2000-07-06", "close": 3.373534, "volume": 31348.0}, {"date": "2000-07-07", "close": 3.4027, "volume": 73647.0}, {"date": "2000-07-10", "close": 3.392978, "volume": 59377.0}, {"date": "2000-07-11", "close": 3.315202, "volume": 55015.0}, {"date": "2000-07-12", "close": 3.412422, "volume": 37690.0}, {"date": "2000-07-13", "close": 3.431866, "volume": 64540.0}, {"date": "2000-07-14", "close": 3.4027, "volume": 94868.0}, {"date": "2000-07-17", "close": 3.49992, "volume": 73244.0}, {"date": "2000-07-18", "close": 3.490198, "volume": 64588.0}, {"date": "2000-07-19", "close": 3.49992, "volume": 56412.0}, {"date": "2000-07-20", "close": 3.45131, "volume": 23452.0}, {"date": "2000-07-21", "close": 3.3842282, "volume": 61780.0}, {"date": "2000-07-24", "close": 3.30548, "volume": 24014.0}, {"date": "2000-07-25", "close": 3.286036, "volume": 62439.0}, {"date": "2000-07-26", "close": 3.25687, "volume": 33438.0}, {"date": "2000-07-27", "close": 3.15965, "volume": 92577.0}, {"date": "2000-07-28", "close": 3.217982, "volume": 50892.0}, {"date": "2000-07-31", "close": 3.25687, "volume": 62692.0}, {"date": "2000-08-01", "close": 3.25687, "volume": 22269.0}, {"date": "2000-08-02", "close": 3.2024268, "volume": 39735.0}, {"date": "2000-08-03", "close": 3.217982, "volume": 81731.0}, {"date": "2000-08-04", "close": 3.198538, "volume": 70678.0}, {"date": "2000-08-07", "close": 3.15965, "volume": 75435.0}, {"date": "2000-08-08", "close": 3.15965, "volume": 118736.0}, {"date": "2000-08-09", "close": 3.266592, "volume": 23863.0}, {"date": "2000-08-10", "close": 3.227704, "volume": 36364.0}, {"date": "2000-08-11", "close": 3.25687, "volume": 34594.0}, {"date": "2000-08-14", "close": 3.25687, "volume": 27245.0}, {"date": "2000-08-15", "close": 3.266592, "volume": 146260.0}, {"date": "2000-08-16", "close": 3.25687, "volume": 82230.0}, {"date": "2000-08-17", "close": 3.266592, "volume": 33693.0}, {"date": "2000-08-18", "close": 3.266592, "volume": 38750.0}, {"date": "2000-08-21", "close": 3.247148, "volume": 35124.0}, {"date": "2000-08-22", "close": 3.25687, "volume": 65938.0}, {"date": "2000-08-23", "close": 3.20826, "volume": 60563.0}, {"date": "2000-08-24", "close": 3.25687, "volume": 52082.0}, {"date": "2000-08-25", "close": 3.217982, "volume": 34297.0}, {"date": "2000-08-28", "close": 3.20826, "volume": 36473.0}, {"date": "2000-08-29", "close": 3.188816, "volume": 24686.0}, {"date": "2000-08-30", "close": 3.188816, "volume": 30056.0}, {"date": "2000-08-31", "close": 3.188816, "volume": 22190.0}, {"date": "2000-09-01", "close": 3.179094, "volume": 49186.0}, {"date": "2000-09-04", "close": 3.20826, "volume": 19585.0}, {"date": "2000-09-05", "close": 3.179094, "volume": 38065.0}, {"date": "2000-09-06", "close": 3.198538, "volume": 87739.0}, {"date": "2000-09-07", "close": 3.169372, "volume": 40690.0}, {"date": "2000-09-08", "close": 3.15965, "volume": 103171.0}, {"date": "2000-09-11", "close": 3.130484, "volume": 78789.0}, {"date": "2000-09-12", "close": 3.188816, "volume": 28699.0}, {"date": "2000-09-13", "close": 3.188816, "volume": 31181.0}, {"date": "2000-09-14", "close": 3.188816, "volume": 25675.0}, {"date": "2000-09-15", "close": 3.179094, "volume": 24005.0}, {"date": "2000-09-18", "close": 3.149928, "volume": 20751.0}, {"date": "2000-09-19", "close": 3.179094, "volume": 34182.0}, {"date": "2000-09-20", "close": 3.179094, "volume": 27799.0}, {"date": "2000-09-21", "close": 3.188816, "volume": 41936.0}, {"date": "2000-09-22", "close": 3.149928, "volume": 33505.0}, {"date": "2000-09-25", "close": 3.149928, "volume": 24904.0}, {"date": "2000-09-26", "close": 3.149928, "volume": 55966.0}, {"date": "2000-09-27", "close": 3.149928, "volume": 36318.0}, {"date": "2000-09-28", "close": 3.149928, "volume": 18286.0}, {"date": "2000-09-29", "close": 3.188816, "volume": 28748.0}, {"date": "2000-10-02", "close": 3.169372, "volume": 24806.0}, {"date": "2000-10-03", "close": 3.15965, "volume": 55230.0}, {"date": "2000-10-04", "close": 3.188816, "volume": 51525.0}, {"date": "2000-10-05", "close": 3.20826, "volume": 30293.0}, {"date": "2000-10-06", "close": 3.198538, "volume": 41693.0}, {"date": "2000-10-09", "close": 3.130484, "volume": 125190.0}, {"date": "2000-10-10", "close": 3.11104, "volume": 59544.0}, {"date": "2000-10-11", "close": 3.11104, "volume": 103782.0}, {"date": "2000-10-12", "close": 3.081874, "volume": 64297.0}, {"date": "2000-10-13", "close": 3.091596, "volume": 75818.0}, {"date": "2000-10-16", "close": 3.20826, "volume": 69432.0}, {"date": "2000-10-17", "close": 3.2257596, "volume": 61582.0}, {"date": "2000-10-18", "close": 3.247148, "volume": 71122.0}, {"date": "2000-10-19", "close": 3.20826, "volume": 41050.0}, {"date": "2000-10-20", "close": 3.169372, "volume": 27180.0}, {"date": "2000-10-23", "close": 3.120762, "volume": 28479.0}, {"date": "2000-10-24", "close": 3.188816, "volume": 7679.0}, {"date": "2000-10-25", "close": 3.1761774, "volume": 52782.0}, {"date": "2000-10-26", "close": 3.247148, "volume": 46370.0}, {"date": "2000-10-27", "close": 3.237426, "volume": 41662.0}, {"date": "2000-10-30", "close": 3.25687, "volume": 105923.0}, {"date": "2000-10-31", "close": 3.237426, "volume": 10785.0}, {"date": "2000-11-01", "close": 3.25687, "volume": 45322.0}, {"date": "2000-11-02", "close": 3.276314, "volume": 30719.0}, {"date": "2000-11-03", "close": 3.227704, "volume": 15068.0}, {"date": "2000-11-06", "close": 3.276314, "volume": 26311.0}, {"date": "2000-11-07", "close": 3.266592, "volume": 19749.0}, {"date": "2000-11-08", "close": 3.266592, "volume": 58917.0}, {"date": "2000-11-09", "close": 3.227704, "volume": 49537.0}, {"date": "2000-11-10", "close": 3.25687, "volume": 88684.0}, {"date": "2000-11-13", "close": 3.237426, "volume": 62328.0}, {"date": "2000-11-14", "close": 3.247148, "volume": 82544.0}, {"date": "2000-11-15", "close": 3.179094, "volume": 65315.0}, {"date": "2000-11-16", "close": 3.25687, "volume": 69174.0}, {"date": "2000-11-17", "close": 3.286036, "volume": 186192.0}, {"date": "2000-11-20", "close": 3.286036, "volume": 25782.0}, {"date": "2000-11-21", "close": 3.286036, "volume": 75704.0}, {"date": "2000-11-22", "close": 3.286036, "volume": 22904.0}, {"date": "2000-11-23", "close": 3.247148, "volume": 33114.0}, {"date": "2000-11-24", "close": 3.25687, "volume": 22843.0}, {"date": "2000-11-27", "close": 3.179094, "volume": 35436.0}, {"date": "2000-11-28", "close": 3.179094, "volume": 27141.0}, {"date": "2000-11-29", "close": 3.179094, "volume": 72495.0}, {"date": "2000-11-30", "close": 3.15965, "volume": 64523.0}, {"date": "2000-12-01", "close": 3.15965, "volume": 35672.0}, {"date": "2000-12-04", "close": 3.179094, "volume": 41885.0}, {"date": "2000-12-05", "close": 3.1586778, "volume": 95635.0}, {"date": "2000-12-06", "close": 3.15965, "volume": 48332.0}, {"date": "2000-12-07", "close": 3.227704, "volume": 124020.0}, {"date": "2000-12-08", "close": 3.149928, "volume": 31305.0}, {"date": "2000-12-11", "close": 3.15965, "volume": 58697.0}, {"date": "2000-12-12", "close": 3.130484, "volume": 61109.0}, {"date": "2000-12-13", "close": 3.140206, "volume": 282562.0}, {"date": "2000-12-14", "close": 3.15965, "volume": 138994.0}, {"date": "2000-12-15", "close": 3.20826, "volume": 31688.0}, {"date": "2000-12-18", "close": 3.20826, "volume": 21127.0}, {"date": "2000-12-19", "close": 3.179094, "volume": 68996.0}, {"date": "2000-12-20", "close": 3.25687, "volume": 100636.0}, {"date": "2000-12-21", "close": 3.266592, "volume": 116212.0}, {"date": "2000-12-22", "close": 3.286036, "volume": 68584.0}, {"date": "2000-12-27", "close": 3.247148, "volume": 4781.0}, {"date": "2000-12-28", "close": 3.247148, "volume": 13923.0}, {"date": "2000-12-29", "close": 3.188816, "volume": 90276.0}, {"date": "2001-01-02", "close": 3.169372, "volume": 103597.0}, {"date": "2001-01-03", "close": 3.140206, "volume": 128576.0}, {"date": "2001-01-04", "close": 3.179094, "volume": 106177.0}, {"date": "2001-01-05", "close": 3.1557612, "volume": 33158.0}, {"date": "2001-01-08", "close": 3.179094, "volume": 26305.0}, {"date": "2001-01-09", "close": 3.120762, "volume": 56859.0}, {"date": "2001-01-10", "close": 3.179094, "volume": 48062.0}, {"date": "2001-01-11", "close": 3.20826, "volume": 28737.0}, {"date": "2001-01-12", "close": 3.15965, "volume": 16991.0}, {"date": "2001-01-15", "close": 3.198538, "volume": 29054.0}, {"date": "2001-01-16", "close": 3.15965, "volume": 29923.0}, {"date": "2001-01-17", "close": 3.15965, "volume": 32817.0}, {"date": "2001-01-18", "close": 3.15965, "volume": 62077.0}, {"date": "2001-01-19", "close": 3.15965, "volume": 73960.0}, {"date": "2001-01-22", "close": 3.130484, "volume": 69769.0}, {"date": "2001-01-23", "close": 3.15965, "volume": 38804.0}, {"date": "2001-01-24", "close": 3.179094, "volume": 32911.0}, {"date": "2001-01-25", "close": 3.179094, "volume": 61537.0}, {"date": "2001-01-29", "close": 3.198538, "volume": 57858.0}, {"date": "2001-01-30", "close": 3.179094, "volume": 19282.0}, {"date": "2001-01-31", "close": 3.188816, "volume": 84834.0}, {"date": "2001-02-01", "close": 3.20826, "volume": 141940.0}, {"date": "2001-02-02", "close": 3.25687, "volume": 918661.0}, {"date": "2001-02-05", "close": 3.25687, "volume": 81014.0}, {"date": "2001-02-06", "close": 3.179094, "volume": 68294.0}, {"date": "2001-02-07", "close": 3.20826, "volume": 39430.0}, {"date": "2001-02-08", "close": 3.25687, "volume": 50710.0}, {"date": "2001-02-09", "close": 3.20826, "volume": 243756.0}, {"date": "2001-02-12", "close": 3.25687, "volume": 170696.0}, {"date": "2001-02-13", "close": 3.286036, "volume": 282530.0}, {"date": "2001-02-14", "close": 3.25687, "volume": 164981.0}, {"date": "2001-02-15", "close": 3.247148, "volume": 141112.0}, {"date": "2001-02-16", "close": 3.15965, "volume": 67566.0}, {"date": "2001-02-19", "close": 3.130484, "volume": 72963.0}, {"date": "2001-02-20", "close": 3.15965, "volume": 83781.0}, {"date": "2001-02-21", "close": 3.11104, "volume": 103376.0}, {"date": "2001-02-22", "close": 3.081874, "volume": 58734.0}, {"date": "2001-02-23", "close": 3.140206, "volume": 21046.0}, {"date": "2001-02-26", "close": 3.091596, "volume": 86876.0}, {"date": "2001-02-27", "close": 3.091596, "volume": 136448.0}, {"date": "2001-02-28", "close": 3.149928, "volume": 66633.0}, {"date": "2001-03-01", "close": 3.11104, "volume": 73575.0}, {"date": "2001-03-02", "close": 3.11104, "volume": 32199.0}, {"date": "2001-03-05", "close": 3.140206, "volume": 32150.0}, {"date": "2001-03-06", "close": 3.11104, "volume": 65731.0}, {"date": "2001-03-07", "close": 3.130484, "volume": 80838.0}, {"date": "2001-03-08", "close": 3.15965, "volume": 89272.0}, {"date": "2001-03-09", "close": 3.149928, "volume": 195579.0}, {"date": "2001-03-12", "close": 3.179094, "volume": 102417.0}, {"date": "2001-03-13", "close": 3.169372, "volume": 43377.0}, {"date": "2001-03-14", "close": 3.169372, "volume": 46725.0}, {"date": "2001-03-15", "close": 3.169372, "volume": 42871.0}, {"date": "2001-03-16", "close": 3.198538, "volume": 83070.0}, {"date": "2001-03-19", "close": 3.15965, "volume": 90866.0}, {"date": "2001-03-20", "close": 3.20826, "volume": 44883.0}, {"date": "2001-03-21", "close": 3.20826, "volume": 135333.0}, {"date": "2001-03-22", "close": 3.198538, "volume": 76856.0}, {"date": "2001-03-23", "close": 3.169372, "volume": 156558.0}, {"date": "2001-03-26", "close": 3.15965, "volume": 128584.0}, {"date": "2001-03-27", "close": 3.198538, "volume": 114447.0}, {"date": "2001-03-28", "close": 3.20826, "volume": 232786.0}, {"date": "2001-03-29", "close": 3.198538, "volume": 61228.0}, {"date": "2001-03-30", "close": 3.15965, "volume": 95696.0}, {"date": "2001-04-02", "close": 3.2208986, "volume": 77497.0}, {"date": "2001-04-03", "close": 3.15965, "volume": 71149.0}, {"date": "2001-04-04", "close": 3.198538, "volume": 38169.0}, {"date": "2001-04-05", "close": 3.227704, "volume": 82863.0}, {"date": "2001-04-06", "close": 3.217982, "volume": 48659.0}, {"date": "2001-04-09", "close": 3.217982, "volume": 70398.0}, {"date": "2001-04-10", "close": 3.169372, "volume": 57568.0}, {"date": "2001-04-11", "close": 3.179094, "volume": 83236.0}, {"date": "2001-04-12", "close": 3.198538, "volume": 271692.0}, {"date": "2001-04-17", "close": 3.217982, "volume": 39743.0}, {"date": "2001-04-18", "close": 3.217982, "volume": 72210.0}, {"date": "2001-04-19", "close": 3.217982, "volume": 102141.0}, {"date": "2001-04-20", "close": 3.227704, "volume": 92112.0}, {"date": "2001-04-23", "close": 3.169372, "volume": 53229.0}, {"date": "2001-04-24", "close": 3.20826, "volume": 44381.0}, {"date": "2001-04-26", "close": 3.247148, "volume": 26944.0}, {"date": "2001-04-27", "close": 3.188816, "volume": 54336.0}, {"date": "2001-04-30", "close": 3.237426, "volume": 167151.0}, {"date": "2001-05-01", "close": 3.25687, "volume": 80333.0}, {"date": "2001-05-02", "close": 3.2753418, "volume": 89693.0}, {"date": "2001-05-03", "close": 3.25687, "volume": 186455.0}, {"date": "2001-05-04", "close": 3.25687, "volume": 138888.0}, {"date": "2001-05-07", "close": 3.25687, "volume": 83021.0}, {"date": "2001-05-08", "close": 3.25687, "volume": 127987.0}, {"date": "2001-05-09", "close": 3.276314, "volume": 20337.0}, {"date": "2001-05-10", "close": 3.276314, "volume": 60255.0}, {"date": "2001-05-11", "close": 3.276314, "volume": 112521.0}, {"date": "2001-05-14", "close": 3.247148, "volume": 104016.0}, {"date": "2001-05-15", "close": 3.25687, "volume": 109619.0}, {"date": "2001-05-16", "close": 3.25687, "volume": 89352.0}, {"date": "2001-05-17", "close": 3.286036, "volume": 152953.0}, {"date": "2001-05-18", "close": 3.324924, "volume": 50842.0}, {"date": "2001-05-21", "close": 3.30548, "volume": 79991.0}, {"date": "2001-05-22", "close": 3.30548, "volume": 147610.0}, {"date": "2001-05-23", "close": 3.4027, "volume": 228636.0}, {"date": "2001-05-24", "close": 3.363812, "volume": 148494.0}, {"date": "2001-05-25", "close": 3.344368, "volume": 66598.0}, {"date": "2001-05-28", "close": 3.363812, "volume": 135922.0}, {"date": "2001-05-29", "close": 3.45131, "volume": 118202.0}, {"date": "2001-05-30", "close": 3.636028, "volume": 128856.0}, {"date": "2001-05-31", "close": 3.6010288, "volume": 214989.0}, {"date": "2001-06-01", "close": 3.49992, "volume": 113218.0}, {"date": "2001-06-04", "close": 3.529086, "volume": 167538.0}, {"date": "2001-06-05", "close": 3.54853, "volume": 108774.0}, {"date": "2001-06-06", "close": 3.5572798, "volume": 67237.0}, {"date": "2001-06-07", "close": 3.509642, "volume": 50381.0}, {"date": "2001-06-08", "close": 3.577696, "volume": 141163.0}, {"date": "2001-06-12", "close": 3.54853, "volume": 70539.0}, {"date": "2001-06-13", "close": 3.577696, "volume": 105999.0}, {"date": "2001-06-14", "close": 3.54853, "volume": 73164.0}, {"date": "2001-06-15", "close": 3.519364, "volume": 57110.0}, {"date": "2001-06-18", "close": 3.577696, "volume": 57887.0}, {"date": "2001-06-19", "close": 3.490198, "volume": 99965.0}, {"date": "2001-06-20", "close": 3.49992, "volume": 68992.0}, {"date": "2001-06-21", "close": 3.49992, "volume": 63083.0}, {"date": "2001-06-22", "close": 3.49992, "volume": 35708.0}, {"date": "2001-06-25", "close": 3.577696, "volume": 36094.0}, {"date": "2001-06-26", "close": 3.529086, "volume": 44133.0}, {"date": "2001-06-27", "close": 3.529086, "volume": 67179.0}, {"date": "2001-06-28", "close": 3.490198, "volume": 87234.0}, {"date": "2001-06-29", "close": 3.4493656, "volume": 95249.0}, {"date": "2001-07-02", "close": 3.431866, "volume": 179094.0}, {"date": "2001-07-03", "close": 3.49992, "volume": 152396.0}, {"date": "2001-07-04", "close": 3.431866, "volume": 103456.0}, {"date": "2001-07-05", "close": 3.490198, "volume": 84036.0}, {"date": "2001-07-06", "close": 3.45131, "volume": 40229.0}, {"date": "2001-07-09", "close": 3.577696, "volume": 71773.0}, {"date": "2001-07-10", "close": 3.558252, "volume": 77537.0}, {"date": "2001-07-11", "close": 3.529086, "volume": 44389.0}, {"date": "2001-07-12", "close": 3.461032, "volume": 74243.0}, {"date": "2001-07-13", "close": 3.49992, "volume": 54605.0}, {"date": "2001-07-16", "close": 3.49992, "volume": 82521.0}, {"date": "2001-07-17", "close": 3.49992, "volume": 91840.0}, {"date": "2001-07-18", "close": 3.49992, "volume": 147414.0}, {"date": "2001-07-19", "close": 3.529086, "volume": 191234.0}, {"date": "2001-07-20", "close": 3.509642, "volume": 219260.0}, {"date": "2001-07-23", "close": 3.480476, "volume": 65964.0}, {"date": "2001-07-24", "close": 3.49992, "volume": 109898.0}, {"date": "2001-07-25", "close": 3.49992, "volume": 35623.0}, {"date": "2001-07-26", "close": 3.49992, "volume": 59564.0}, {"date": "2001-07-27", "close": 3.49992, "volume": 52363.0}, {"date": "2001-07-30", "close": 3.480476, "volume": 40143.0}, {"date": "2001-07-31", "close": 3.480476, "volume": 27976.0}, {"date": "2001-08-01", "close": 3.5018644, "volume": 55439.0}, {"date": "2001-08-02", "close": 3.461032, "volume": 50016.0}, {"date": "2001-08-03", "close": 3.519364, "volume": 57681.0}, {"date": "2001-08-06", "close": 3.509642, "volume": 56231.0}, {"date": "2001-08-07", "close": 3.519364, "volume": 84519.0}, {"date": "2001-08-08", "close": 3.519364, "volume": 92938.0}, {"date": "2001-08-09", "close": 3.529086, "volume": 92823.0}, {"date": "2001-08-10", "close": 3.490198, "volume": 109762.0}, {"date": "2001-08-13", "close": 3.49992, "volume": 52849.0}, {"date": "2001-08-14", "close": 3.49992, "volume": 40697.0}, {"date": "2001-08-15", "close": 3.490198, "volume": 69558.0}, {"date": "2001-08-16", "close": 3.480476, "volume": 84292.0}, {"date": "2001-08-17", "close": 3.480476, "volume": 42816.0}, {"date": "2001-08-20", "close": 3.470754, "volume": 39832.0}, {"date": "2001-08-21", "close": 3.490198, "volume": 71102.0}, {"date": "2001-08-22", "close": 3.431866, "volume": 154865.0}, {"date": "2001-08-23", "close": 3.422144, "volume": 74793.0}, {"date": "2001-08-24", "close": 3.441588, "volume": 86964.0}, {"date": "2001-08-27", "close": 3.441588, "volume": 57603.0}, {"date": "2001-08-28", "close": 3.422144, "volume": 101527.0}, {"date": "2001-08-29", "close": 3.441588, "volume": 90131.0}, {"date": "2001-08-30", "close": 3.383256, "volume": 80065.0}, {"date": "2001-08-31", "close": 3.4250606, "volume": 111293.0}, {"date": "2001-09-03", "close": 3.383256, "volume": 110078.0}, {"date": "2001-09-04", "close": 3.373534, "volume": 37166.0}, {"date": "2001-09-05", "close": 3.334646, "volume": 40616.0}, {"date": "2001-09-06", "close": 3.4027, "volume": 92381.0}, {"date": "2001-09-10", "close": 3.315202, "volume": 178388.0}, {"date": "2001-09-11", "close": 3.276314, "volume": 118841.0}, {"date": "2001-09-12", "close": 3.20826, "volume": 70383.0}, {"date": "2001-09-13", "close": 3.20826, "volume": 127885.0}, {"date": "2001-09-14", "close": 3.20826, "volume": 94100.0}, {"date": "2001-09-17", "close": 3.06243, "volume": 89071.0}, {"date": "2001-09-18", "close": 3.11104, "volume": 226890.0}, {"date": "2001-09-19", "close": 3.11104, "volume": 221687.0}, {"date": "2001-09-20", "close": 3.081874, "volume": 152235.0}, {"date": "2001-09-21", "close": 2.994376, "volume": 163656.0}, {"date": "2001-09-24", "close": 2.96521, "volume": 108268.0}, {"date": "2001-09-25", "close": 3.052708, "volume": 278942.0}, {"date": "2001-09-26", "close": 3.130484, "volume": 75196.0}, {"date": "2001-09-27", "close": 3.081874, "volume": 146882.0}, {"date": "2001-09-28", "close": 3.11104, "volume": 134075.0}, {"date": "2001-10-01", "close": 3.120762, "volume": 39822.0}, {"date": "2001-10-02", "close": 3.25687, "volume": 108916.0}, {"date": "2001-10-03", "close": 3.15965, "volume": 68318.0}, {"date": "2001-10-04", "close": 3.217982, "volume": 67158.0}, {"date": "2001-10-05", "close": 3.266592, "volume": 94486.0}, {"date": "2001-10-08", "close": 3.286036, "volume": 89334.0}, {"date": "2001-10-09", "close": 3.334646, "volume": 35727.0}, {"date": "2001-10-10", "close": 3.237426, "volume": 123136.0}, {"date": "2001-10-11", "close": 3.237426, "volume": 65218.0}, {"date": "2001-10-12", "close": 3.25687, "volume": 59020.0}, {"date": "2001-10-15", "close": 3.237426, "volume": 57529.0}, {"date": "2001-10-16", "close": 3.276314, "volume": 85457.0}, {"date": "2001-10-17", "close": 3.25687, "volume": 70620.0}, {"date": "2001-10-18", "close": 3.276314, "volume": 83008.0}, {"date": "2001-10-19", "close": 3.266592, "volume": 109836.0}, {"date": "2001-10-22", "close": 3.247148, "volume": 36863.0}, {"date": "2001-10-23", "close": 3.286036, "volume": 101387.0}, {"date": "2001-10-24", "close": 3.295758, "volume": 71813.0}, {"date": "2001-10-25", "close": 3.30548, "volume": 65980.0}, {"date": "2001-10-26", "close": 3.315202, "volume": 83325.0}, {"date": "2001-10-29", "close": 3.2889526, "volume": 45784.0}, {"date": "2001-10-30", "close": 3.25687, "volume": 62069.0}, {"date": "2001-10-31", "close": 3.30548, "volume": 77418.0}, {"date": "2001-11-01", "close": 3.30548, "volume": 57868.0}, {"date": "2001-11-02", "close": 3.35409, "volume": 10084.0}, {"date": "2001-11-05", "close": 3.35409, "volume": 39152.0}, {"date": "2001-11-06", "close": 3.4027, "volume": 27939.0}, {"date": "2001-11-07", "close": 3.412422, "volume": 77651.0}, {"date": "2001-11-08", "close": 3.422144, "volume": 46483.0}, {"date": "2001-11-09", "close": 3.4027, "volume": 30919.0}, {"date": "2001-11-12", "close": 3.4027, "volume": 78224.0}, {"date": "2001-11-13", "close": 3.4027, "volume": 73942.0}, {"date": "2001-11-14", "close": 3.392978, "volume": 72705.0}, {"date": "2001-11-15", "close": 3.363812, "volume": 69562.0}, {"date": "2001-11-16", "close": 3.4027, "volume": 40585.0}, {"date": "2001-11-19", "close": 3.383256, "volume": 96178.0}, {"date": "2001-11-20", "close": 3.4027, "volume": 67767.0}, {"date": "2001-11-21", "close": 3.4027, "volume": 44927.0}, {"date": "2001-11-22", "close": 3.383256, "volume": 62085.0}, {"date": "2001-11-23", "close": 3.363812, "volume": 61589.0}, {"date": "2001-11-26", "close": 3.431866, "volume": 117330.0}, {"date": "2001-11-27", "close": 3.4027, "volume": 63761.0}, {"date": "2001-11-28", "close": 3.383256, "volume": 90064.0}, {"date": "2001-11-29", "close": 3.4027, "volume": 66050.0}, {"date": "2001-11-30", "close": 3.4027, "volume": 122465.0}, {"date": "2001-12-03", "close": 3.4027, "volume": 79803.0}, {"date": "2001-12-04", "close": 3.383256, "volume": 53596.0}, {"date": "2001-12-05", "close": 3.35409, "volume": 53223.0}, {"date": "2001-12-06", "close": 3.35409, "volume": 94797.0}, {"date": "2001-12-07", "close": 3.4027, "volume": 78625.0}, {"date": "2001-12-10", "close": 3.373534, "volume": 79558.0}, {"date": "2001-12-11", "close": 3.4027, "volume": 61459.0}, {"date": "2001-12-12", "close": 3.3920058, "volume": 113438.0}, {"date": "2001-12-13", "close": 3.392978, "volume": 119343.0}, {"date": "2001-12-14", "close": 3.4027, "volume": 114473.0}, {"date": "2001-12-17", "close": 3.422144, "volume": 68187.0}, {"date": "2001-12-18", "close": 3.441588, "volume": 127416.0}, {"date": "2001-12-19", "close": 3.45131, "volume": 88661.0}, {"date": "2001-12-20", "close": 3.45131, "volume": 41321.0}, {"date": "2001-12-21", "close": 3.470754, "volume": 45886.0}, {"date": "2001-12-24", "close": 3.461032, "volume": 11024.0}, {"date": "2001-12-27", "close": 3.461032, "volume": 25135.0}, {"date": "2001-12-28", "close": 3.470754, "volume": 38936.0}, {"date": "2001-12-31", "close": 3.470754, "volume": 76483.0}, {"date": "2002-01-02", "close": 3.470754, "volume": 28778.0}, {"date": "2002-01-03", "close": 3.49992, "volume": 68948.0}, {"date": "2002-01-04", "close": 3.59714, "volume": 55511.0}, {"date": "2002-01-07", "close": 3.64575, "volume": 75279.0}, {"date": "2002-01-08", "close": 3.59714, "volume": 51891.0}, {"date": "2002-01-09", "close": 3.616584, "volume": 72812.0}, {"date": "2002-01-10", "close": 3.616584, "volume": 62442.0}, {"date": "2002-01-11", "close": 3.655472, "volume": 48394.0}, {"date": "2002-01-14", "close": 3.606862, "volume": 122178.0}, {"date": "2002-01-15", "close": 3.59714, "volume": 68386.0}, {"date": "2002-01-16", "close": 3.69436, "volume": 74863.0}, {"date": "2002-01-17", "close": 3.655472, "volume": 64251.0}, {"date": "2002-01-18", "close": 3.674916, "volume": 74974.0}, {"date": "2002-01-21", "close": 3.69436, "volume": 51795.0}, {"date": "2002-01-22", "close": 3.69436, "volume": 40657.0}, {"date": "2002-01-23", "close": 3.655472, "volume": 106449.0}, {"date": "2002-01-24", "close": 3.665194, "volume": 72245.0}, {"date": "2002-01-25", "close": 3.674916, "volume": 88202.0}, {"date": "2002-01-29", "close": 3.69436, "volume": 68014.0}, {"date": "2002-01-30", "close": 3.665194, "volume": 53187.0}, {"date": "2002-01-31", "close": 3.69436, "volume": 86164.0}, {"date": "2002-02-01", "close": 3.6817214, "volume": 69581.0}, {"date": "2002-02-04", "close": 3.733248, "volume": 87984.0}, {"date": "2002-02-05", "close": 3.733248, "volume": 53043.0}, {"date": "2002-02-06", "close": 3.733248, "volume": 128868.0}, {"date": "2002-02-07", "close": 3.69436, "volume": 129097.0}, {"date": "2002-02-08", "close": 3.69436, "volume": 66593.0}, {"date": "2002-02-11", "close": 3.733248, "volume": 83407.0}, {"date": "2002-02-12", "close": 3.674916, "volume": 45669.0}, {"date": "2002-02-13", "close": 3.64575, "volume": 58196.0}, {"date": "2002-02-14", "close": 3.59714, "volume": 89071.0}, {"date": "2002-02-15", "close": 3.558252, "volume": 105774.0}, {"date": "2002-02-18", "close": 3.59714, "volume": 43817.0}, {"date": "2002-02-19", "close": 3.558252, "volume": 61194.0}, {"date": "2002-02-20", "close": 3.558252, "volume": 73333.0}, {"date": "2002-02-21", "close": 3.606862, "volume": 172236.0}, {"date": "2002-02-22", "close": 3.54853, "volume": 59247.0}, {"date": "2002-02-25", "close": 3.529086, "volume": 63754.0}, {"date": "2002-02-26", "close": 3.54853, "volume": 32215.0}, {"date": "2002-02-27", "close": 3.45131, "volume": 84242.0}, {"date": "2002-02-28", "close": 3.49992, "volume": 66773.0}, {"date": "2002-03-01", "close": 3.49992, "volume": 17526.0}, {"date": "2002-03-04", "close": 3.480476, "volume": 58104.0}, {"date": "2002-03-05", "close": 3.519364, "volume": 100399.0}, {"date": "2002-03-06", "close": 3.54853, "volume": 66492.0}, {"date": "2002-03-07", "close": 3.59714, "volume": 64841.0}, {"date": "2002-03-08", "close": 3.49992, "volume": 121440.0}, {"date": "2002-03-11", "close": 3.519364, "volume": 85747.0}, {"date": "2002-03-12", "close": 3.54853, "volume": 137034.0}, {"date": "2002-03-13", "close": 3.54853, "volume": 101586.0}, {"date": "2002-03-14", "close": 3.538808, "volume": 86032.0}, {"date": "2002-03-15", "close": 3.509642, "volume": 101101.0}, {"date": "2002-03-18", "close": 3.538808, "volume": 59976.0}, {"date": "2002-03-19", "close": 3.529086, "volume": 44865.0}, {"date": "2002-03-20", "close": 3.538808, "volume": 71857.0}, {"date": "2002-03-21", "close": 3.54853, "volume": 61036.0}, {"date": "2002-03-22", "close": 3.626306, "volume": 44555.0}, {"date": "2002-03-25", "close": 3.606862, "volume": 22493.0}, {"date": "2002-03-26", "close": 3.59714, "volume": 47008.0}, {"date": "2002-03-27", "close": 3.616584, "volume": 164896.0}, {"date": "2002-03-28", "close": 3.616584, "volume": 68331.0}, {"date": "2002-04-02", "close": 3.54853, "volume": 122144.0}, {"date": "2002-04-03", "close": 3.54853, "volume": 52840.0}, {"date": "2002-04-04", "close": 3.54853, "volume": 35337.0}, {"date": "2002-04-05", "close": 3.626306, "volume": 29592.0}, {"date": "2002-04-08", "close": 3.587418, "volume": 81839.0}, {"date": "2002-04-09", "close": 3.558252, "volume": 71331.0}, {"date": "2002-04-10", "close": 3.587418, "volume": 74488.0}, {"date": "2002-04-11", "close": 3.59714, "volume": 101877.0}, {"date": "2002-04-12", "close": 3.626306, "volume": 95788.0}, {"date": "2002-04-15", "close": 3.626306, "volume": 33793.0}, {"date": "2002-04-16", "close": 3.558252, "volume": 60911.0}, {"date": "2002-04-17", "close": 3.558252, "volume": 51930.0}, {"date": "2002-04-18", "close": 3.636028, "volume": 30185.0}, {"date": "2002-04-19", "close": 3.665194, "volume": 75727.0}, {"date": "2002-04-22", "close": 3.577696, "volume": 105798.0}, {"date": "2002-04-23", "close": 3.54853, "volume": 80579.0}, {"date": "2002-04-24", "close": 3.59714, "volume": 89174.0}, {"date": "2002-04-26", "close": 3.54853, "volume": 26376.0}, {"date": "2002-04-29", "close": 3.54853, "volume": 56154.0}, {"date": "2002-04-30", "close": 3.567974, "volume": 75694.0}, {"date": "2002-05-01", "close": 3.59714, "volume": 37263.0}, {"date": "2002-05-02", "close": 3.587418, "volume": 42736.0}, {"date": "2002-05-03", "close": 3.567974, "volume": 30409.0}, {"date": "2002-05-06", "close": 3.59714, "volume": 29095.0}, {"date": "2002-05-07", "close": 3.59714, "volume": 35184.0}, {"date": "2002-05-08", "close": 3.54853, "volume": 75446.0}, {"date": "2002-05-09", "close": 3.519364, "volume": 308460.0}, {"date": "2002-05-10", "close": 3.509642, "volume": 104907.0}, {"date": "2002-05-13", "close": 3.45131, "volume": 212922.0}, {"date": "2002-05-14", "close": 3.461032, "volume": 72124.0}, {"date": "2002-05-15", "close": 3.49992, "volume": 94001.0}, {"date": "2002-05-16", "close": 3.529086, "volume": 66288.0}, {"date": "2002-05-17", "close": 3.54853, "volume": 80934.0}, {"date": "2002-05-20", "close": 3.567974, "volume": 100651.0}, {"date": "2002-05-21", "close": 3.567974, "volume": 68714.0}, {"date": "2002-05-22", "close": 3.529086, "volume": 47885.0}, {"date": "2002-05-23", "close": 3.567974, "volume": 86498.0}, {"date": "2002-05-24", "close": 3.64575, "volume": 78159.0}, {"date": "2002-05-27", "close": 3.54853, "volume": 86480.0}, {"date": "2002-05-28", "close": 3.567974, "volume": 93944.0}, {"date": "2002-05-29", "close": 3.529086, "volume": 43959.0}, {"date": "2002-05-30", "close": 3.529086, "volume": 40793.0}, {"date": "2002-05-31", "close": 3.567974, "volume": 50389.0}, {"date": "2002-06-03", "close": 3.54853, "volume": 71337.0}, {"date": "2002-06-04", "close": 3.519364, "volume": 35828.0}, {"date": "2002-06-05", "close": 3.54853, "volume": 75937.0}, {"date": "2002-06-06", "close": 3.558252, "volume": 161607.0}, {"date": "2002-06-07", "close": 3.519364, "volume": 38151.0}, {"date": "2002-06-11", "close": 3.54853, "volume": 66406.0}, {"date": "2002-06-12", "close": 3.558252, "volume": 90923.0}, {"date": "2002-06-13", "close": 3.616584, "volume": 63922.0}, {"date": "2002-06-14", "close": 3.577696, "volume": 51262.0}, {"date": "2002-06-17", "close": 3.519364, "volume": 78802.0}, {"date": "2002-06-18", "close": 3.529086, "volume": 33271.0}, {"date": "2002-06-19", "close": 3.49992, "volume": 136834.0}, {"date": "2002-06-20", "close": 3.49992, "volume": 51656.0}, {"date": "2002-06-21", "close": 3.558252, "volume": 72447.0}, {"date": "2002-06-24", "close": 3.519364, "volume": 75403.0}, {"date": "2002-06-25", "close": 3.45131, "volume": 81509.0}, {"date": "2002-06-26", "close": 3.49992, "volume": 175291.0}, {"date": "2002-06-27", "close": 3.529086, "volume": 79445.0}, {"date": "2002-06-28", "close": 3.529086, "volume": 165964.0}, {"date": "2002-07-01", "close": 3.54853, "volume": 33946.0}, {"date": "2002-07-02", "close": 3.558252, "volume": 22891.0}, {"date": "2002-07-03", "close": 3.567974, "volume": 70296.0}, {"date": "2002-07-04", "close": 3.59714, "volume": 125826.0}, {"date": "2002-07-05", "close": 3.49992, "volume": 47543.0}, {"date": "2002-07-08", "close": 3.519364, "volume": 54421.0}, {"date": "2002-07-09", "close": 3.567974, "volume": 57253.0}, {"date": "2002-07-10", "close": 3.567974, "volume": 98944.0}, {"date": "2002-07-11", "close": 3.59714, "volume": 51674.0}, {"date": "2002-07-12", "close": 3.54853, "volume": 45331.0}, {"date": "2002-07-15", "close": 3.480476, "volume": 116067.0}, {"date": "2002-07-16", "close": 3.509642, "volume": 71462.0}, {"date": "2002-07-17", "close": 3.509642, "volume": 84525.0}, {"date": "2002-07-18", "close": 3.567974, "volume": 51566.0}, {"date": "2002-07-19", "close": 3.567974, "volume": 37177.0}, {"date": "2002-07-22", "close": 3.529086, "volume": 128148.0}, {"date": "2002-07-23", "close": 3.480476, "volume": 103960.0}, {"date": "2002-07-24", "close": 3.519364, "volume": 76871.0}, {"date": "2002-07-25", "close": 3.538808, "volume": 59895.0}, {"date": "2002-07-26", "close": 3.519364, "volume": 114740.0}, {"date": "2002-07-29", "close": 3.606862, "volume": 98861.0}, {"date": "2002-07-30", "close": 3.684638, "volume": 87259.0}, {"date": "2002-07-31", "close": 3.490198, "volume": 125372.0}, {"date": "2002-08-01", "close": 3.529086, "volume": 46029.0}, {"date": "2002-08-02", "close": 3.35409, "volume": 92207.0}, {"date": "2002-08-05", "close": 3.35409, "volume": 76159.0}, {"date": "2002-08-06", "close": 3.441588, "volume": 46691.0}, {"date": "2002-08-07", "close": 3.383256, "volume": 45433.0}, {"date": "2002-08-08", "close": 3.392978, "volume": 69431.0}, {"date": "2002-08-09", "close": 3.45131, "volume": 95733.0}, {"date": "2002-08-12", "close": 3.363812, "volume": 57950.0}, {"date": "2002-08-13", "close": 3.441588, "volume": 40829.0}, {"date": "2002-08-14", "close": 3.373534, "volume": 30233.0}, {"date": "2002-08-15", "close": 3.441588, "volume": 29965.0}, {"date": "2002-08-16", "close": 3.470754, "volume": 62568.0}, {"date": "2002-08-19", "close": 3.49992, "volume": 58251.0}, {"date": "2002-08-20", "close": 3.470754, "volume": 93767.0}, {"date": "2002-08-21", "close": 3.519364, "volume": 128173.0}, {"date": "2002-08-22", "close": 3.558252, "volume": 57933.0}, {"date": "2002-08-23", "close": 3.49992, "volume": 92643.0}, {"date": "2002-08-26", "close": 3.49992, "volume": 21859.0}, {"date": "2002-08-27", "close": 3.490198, "volume": 52528.0}, {"date": "2002-08-28", "close": 3.45131, "volume": 43281.0}, {"date": "2002-08-29", "close": 3.461032, "volume": 66748.0}, {"date": "2002-08-30", "close": 3.441588, "volume": 67779.0}, {"date": "2002-09-02", "close": 3.461032, "volume": 56660.0}, {"date": "2002-09-03", "close": 3.470754, "volume": 66742.0}, {"date": "2002-09-04", "close": 3.4027, "volume": 103725.0}, {"date": "2002-09-05", "close": 3.412422, "volume": 93537.0}, {"date": "2002-09-06", "close": 3.4027, "volume": 64489.0}, {"date": "2002-09-09", "close": 3.383256, "volume": 120235.0}, {"date": "2002-09-10", "close": 3.363812, "volume": 53372.0}, {"date": "2002-09-11", "close": 3.35409, "volume": 105612.0}, {"date": "2002-09-12", "close": 3.334646, "volume": 76792.0}, {"date": "2002-09-13", "close": 3.324924, "volume": 51653.0}, {"date": "2002-09-16", "close": 3.315202, "volume": 93348.0}, {"date": "2002-09-17", "close": 3.286036, "volume": 109745.0}, {"date": "2002-09-18", "close": 3.276314, "volume": 129758.0}, {"date": "2002-09-19", "close": 3.217982, "volume": 94825.0}, {"date": "2002-09-20", "close": 3.11104, "volume": 299224.0}, {"date": "2002-09-23", "close": 3.11104, "volume": 180347.0}, {"date": "2002-09-24", "close": 3.11104, "volume": 156377.0}, {"date": "2002-09-25", "close": 3.06243, "volume": 170222.0}, {"date": "2002-09-26", "close": 3.15965, "volume": 90822.0}, {"date": "2002-09-27", "close": 3.140206, "volume": 191371.0}, {"date": "2002-09-30", "close": 3.15965, "volume": 434350.0}, {"date": "2002-10-01", "close": 3.091596, "volume": 107864.0}, {"date": "2002-10-02", "close": 3.130484, "volume": 101063.0}, {"date": "2002-10-03", "close": 3.15965, "volume": 78763.0}, {"date": "2002-10-04", "close": 3.140206, "volume": 14387.0}, {"date": "2002-10-07", "close": 3.120762, "volume": 88301.0}, {"date": "2002-10-08", "close": 3.11104, "volume": 57517.0}, {"date": "2002-10-09", "close": 3.081874, "volume": 81063.0}, {"date": "2002-10-10", "close": 3.11104, "volume": 54001.0}, {"date": "2002-10-11", "close": 3.20826, "volume": 87411.0}, {"date": "2002-10-14", "close": 3.237426, "volume": 53787.0}, {"date": "2002-10-15", "close": 3.227704, "volume": 59498.0}, {"date": "2002-10-16", "close": 3.247148, "volume": 65976.0}, {"date": "2002-10-17", "close": 3.247148, "volume": 146039.0}, {"date": "2002-10-18", "close": 3.247148, "volume": 44962.0}, {"date": "2002-10-21", "close": 3.247148, "volume": 41212.0}, {"date": "2002-10-22", "close": 3.237426, "volume": 78532.0}, {"date": "2002-10-23", "close": 3.237426, "volume": 45960.0}, {"date": "2002-10-24", "close": 3.247148, "volume": 76414.0}, {"date": "2002-10-25", "close": 3.247148, "volume": 21323.0}, {"date": "2002-10-28", "close": 3.247148, "volume": 31367.0}, {"date": "2002-10-29", "close": 3.237426, "volume": 101039.0}, {"date": "2002-10-30", "close": 3.247148, "volume": 69767.0}, {"date": "2002-10-31", "close": 3.20826, "volume": 137473.0}, {"date": "2002-11-01", "close": 3.247148, "volume": 36387.0}, {"date": "2002-11-04", "close": 3.188816, "volume": 179824.0}, {"date": "2002-11-05", "close": 3.179094, "volume": 59529.0}, {"date": "2002-11-06", "close": 3.169372, "volume": 46466.0}, {"date": "2002-11-07", "close": 3.198538, "volume": 96528.0}, {"date": "2002-11-08", "close": 3.11104, "volume": 654286.0}, {"date": "2002-11-11", "close": 3.149928, "volume": 53341.0}, {"date": "2002-11-12", "close": 3.149928, "volume": 71726.0}, {"date": "2002-11-13", "close": 3.11104, "volume": 71286.0}, {"date": "2002-11-14", "close": 3.091596, "volume": 67034.0}, {"date": "2002-11-15", "close": 3.15965, "volume": 84270.0}, {"date": "2002-11-18", "close": 3.120762, "volume": 40599.0}, {"date": "2002-11-19", "close": 3.120762, "volume": 76021.0}, {"date": "2002-11-20", "close": 3.130484, "volume": 35311.0}, {"date": "2002-11-21", "close": 3.20826, "volume": 79898.0}, {"date": "2002-11-22", "close": 3.227704, "volume": 55918.0}, {"date": "2002-11-25", "close": 3.227704, "volume": 79485.0}, {"date": "2002-11-26", "close": 3.227704, "volume": 40781.0}, {"date": "2002-11-27", "close": 3.217982, "volume": 83014.0}, {"date": "2002-11-28", "close": 3.217982, "volume": 81755.0}, {"date": "2002-11-29", "close": 3.227704, "volume": 74717.0}, {"date": "2002-12-02", "close": 3.20826, "volume": 54328.0}, {"date": "2002-12-03", "close": 3.227704, "volume": 49150.0}, {"date": "2002-12-04", "close": 3.20826, "volume": 75736.0}, {"date": "2002-12-05", "close": 3.188816, "volume": 59231.0}, {"date": "2002-12-06", "close": 3.179094, "volume": 75025.0}, {"date": "2002-12-09", "close": 3.169372, "volume": 45976.0}, {"date": "2002-12-10", "close": 3.188816, "volume": 118448.0}, {"date": "2002-12-11", "close": 3.169372, "volume": 83784.0}, {"date": "2002-12-12", "close": 3.188816, "volume": 36747.0}, {"date": "2002-12-13", "close": 3.169372, "volume": 41323.0}, {"date": "2002-12-16", "close": 3.179094, "volume": 21062.0}, {"date": "2002-12-17", "close": 3.15965, "volume": 73088.0}, {"date": "2002-12-18", "close": 3.179094, "volume": 92191.0}, {"date": "2002-12-19", "close": 3.15965, "volume": 89966.0}, {"date": "2002-12-20", "close": 3.20826, "volume": 114221.0}, {"date": "2002-12-23", "close": 3.179094, "volume": 114981.0}, {"date": "2002-12-24", "close": 3.188816, "volume": 22416.0}, {"date": "2002-12-27", "close": 3.198538, "volume": 7893.0}, {"date": "2002-12-30", "close": 3.237426, "volume": 33829.0}, {"date": "2002-12-31", "close": 3.237426, "volume": 14617.0}, {"date": "2003-01-02", "close": 3.217982, "volume": 33668.0}, {"date": "2003-01-03", "close": 3.25687, "volume": 32535.0}, {"date": "2003-01-06", "close": 3.30548, "volume": 34650.0}, {"date": "2003-01-07", "close": 3.30548, "volume": 65942.0}, {"date": "2003-01-08", "close": 3.295758, "volume": 32416.0}, {"date": "2003-01-09", "close": 3.30548, "volume": 32306.0}, {"date": "2003-01-10", "close": 3.295758, "volume": 50998.0}, {"date": "2003-01-13", "close": 3.334646, "volume": 47475.0}, {"date": "2003-01-14", "close": 3.315202, "volume": 43738.0}, {"date": "2003-01-15", "close": 3.286036, "volume": 37178.0}, {"date": "2003-01-16", "close": 3.25687, "volume": 48470.0}, {"date": "2003-01-17", "close": 3.276314, "volume": 38781.0}, {"date": "2003-01-20", "close": 3.276314, "volume": 49407.0}, {"date": "2003-01-21", "close": 3.266592, "volume": 30644.0}, {"date": "2003-01-22", "close": 3.266592, "volume": 91667.0}, {"date": "2003-01-23", "close": 3.266592, "volume": 88431.0}, {"date": "2003-01-24", "close": 3.295758, "volume": 71792.0}, {"date": "2003-01-28", "close": 3.266592, "volume": 57645.0}, {"date": "2003-01-29", "close": 3.315202, "volume": 48906.0}, {"date": "2003-01-30", "close": 3.30548, "volume": 31136.0}, {"date": "2003-01-31", "close": 3.30548, "volume": 71093.0}, {"date": "2003-02-03", "close": 3.324924, "volume": 39249.0}, {"date": "2003-02-04", "close": 3.35409, "volume": 37245.0}, {"date": "2003-02-05", "close": 3.35409, "volume": 70973.0}, {"date": "2003-02-06", "close": 3.315202, "volume": 131319.0}, {"date": "2003-02-07", "close": 3.295758, "volume": 109644.0}, {"date": "2003-02-10", "close": 3.295758, "volume": 103656.0}, {"date": "2003-02-11", "close": 3.344368, "volume": 81624.0}, {"date": "2003-02-12", "close": 3.30548, "volume": 84219.0}, {"date": "2003-02-13", "close": 3.30548, "volume": 121792.0}, {"date": "2003-02-14", "close": 3.344368, "volume": 121322.0}, {"date": "2003-02-17", "close": 3.188816, "volume": 121486.0}, {"date": "2003-02-18", "close": 3.188816, "volume": 90236.0}, {"date": "2003-02-19", "close": 3.15965, "volume": 73213.0}, {"date": "2003-02-20", "close": 3.15965, "volume": 49560.0}, {"date": "2003-02-21", "close": 3.15965, "volume": 64549.0}, {"date": "2003-02-24", "close": 3.140206, "volume": 61137.0}, {"date": "2003-02-25", "close": 3.11104, "volume": 24638.0}, {"date": "2003-02-26", "close": 3.101318, "volume": 58995.0}, {"date": "2003-02-27", "close": 3.06243, "volume": 31419.0}, {"date": "2003-02-28", "close": 3.081874, "volume": 47593.0}, {"date": "2003-03-03", "close": 3.081874, "volume": 32187.0}, {"date": "2003-03-04", "close": 3.081874, "volume": 61109.0}, {"date": "2003-03-05", "close": 3.072152, "volume": 59144.0}, {"date": "2003-03-06", "close": 3.023542, "volume": 39581.0}, {"date": "2003-03-07", "close": 2.994376, "volume": 52469.0}, {"date": "2003-03-10", "close": 3.004098, "volume": 70641.0}, {"date": "2003-03-11", "close": 3.004098, "volume": 56242.0}, {"date": "2003-03-12", "close": 2.926322, "volume": 122132.0}, {"date": "2003-03-13", "close": 2.926322, "volume": 65022.0}, {"date": "2003-03-14", "close": 2.955488, "volume": 172934.0}, {"date": "2003-03-17", "close": 3.01382, "volume": 47532.0}, {"date": "2003-03-18", "close": 2.974932, "volume": 73658.0}, {"date": "2003-03-19", "close": 3.11104, "volume": 74516.0}, {"date": "2003-03-20", "close": 3.149928, "volume": 30934.0}, {"date": "2003-03-21", "close": 3.149928, "volume": 85328.0}, {"date": "2003-03-24", "close": 3.130484, "volume": 50614.0}, {"date": "2003-03-25", "close": 3.06243, "volume": 37988.0}, {"date": "2003-03-26", "close": 3.11104, "volume": 33483.0}, {"date": "2003-03-27", "close": 3.149928, "volume": 36808.0}, {"date": "2003-03-28", "close": 3.149928, "volume": 50761.0}, {"date": "2003-03-31", "close": 3.130484, "volume": 26221.0}, {"date": "2003-04-01", "close": 3.120762, "volume": 70007.0}, {"date": "2003-04-02", "close": 3.130484, "volume": 122155.0}, {"date": "2003-04-03", "close": 3.149928, "volume": 56068.0}, {"date": "2003-04-04", "close": 3.140206, "volume": 51747.0}, {"date": "2003-04-07", "close": 3.15965, "volume": 117339.0}, {"date": "2003-04-08", "close": 3.15965, "volume": 119644.0}, {"date": "2003-04-09", "close": 3.15965, "volume": 39235.0}, {"date": "2003-04-10", "close": 3.169372, "volume": 61693.0}, {"date": "2003-04-11", "close": 3.188816, "volume": 71110.0}, {"date": "2003-04-14", "close": 3.198538, "volume": 58349.0}, {"date": "2003-04-15", "close": 3.30548, "volume": 52185.0}, {"date": "2003-04-16", "close": 3.286036, "volume": 53370.0}, {"date": "2003-04-17", "close": 3.25687, "volume": 23635.0}, {"date": "2003-04-22", "close": 3.25687, "volume": 34265.0}, {"date": "2003-04-23", "close": 3.30548, "volume": 46179.0}, {"date": "2003-04-24", "close": 3.30548, "volume": 41821.0}, {"date": "2003-04-28", "close": 3.344368, "volume": 26595.0}, {"date": "2003-04-29", "close": 3.392978, "volume": 66376.0}, {"date": "2003-04-30", "close": 3.324924, "volume": 68216.0}, {"date": "2003-05-01", "close": 3.35409, "volume": 73374.0}, {"date": "2003-05-02", "close": 3.266592, "volume": 77750.0}, {"date": "2003-05-05", "close": 3.30548, "volume": 46705.0}, {"date": "2003-05-06", "close": 3.324924, "volume": 71159.0}, {"date": "2003-05-07", "close": 3.363812, "volume": 110163.0}, {"date": "2003-05-08", "close": 3.35409, "volume": 33098.0}, {"date": "2003-05-09", "close": 3.324924, "volume": 13856.0}, {"date": "2003-05-12", "close": 3.35409, "volume": 79344.0}, {"date": "2003-05-13", "close": 3.30548, "volume": 44785.0}, {"date": "2003-05-14", "close": 3.383256, "volume": 83971.0}, {"date": "2003-05-15", "close": 3.35409, "volume": 43041.0}, {"date": "2003-05-16", "close": 3.35409, "volume": 33440.0}, {"date": "2003-05-19", "close": 3.35409, "volume": 41288.0}, {"date": "2003-05-20", "close": 3.334646, "volume": 39432.0}, {"date": "2003-05-21", "close": 3.276314, "volume": 90650.0}, {"date": "2003-05-22", "close": 3.295758, "volume": 56610.0}, {"date": "2003-05-23", "close": 3.286036, "volume": 61060.0}, {"date": "2003-05-26", "close": 3.315202, "volume": 39840.0}, {"date": "2003-05-27", "close": 3.30548, "volume": 115036.0}, {"date": "2003-05-28", "close": 3.344368, "volume": 112323.0}, {"date": "2003-05-29", "close": 3.35409, "volume": 65739.0}, {"date": "2003-05-30", "close": 3.383256, "volume": 60315.0}, {"date": "2003-06-02", "close": 3.4027, "volume": 32871.0}, {"date": "2003-06-03", "close": 3.392978, "volume": 33960.0}, {"date": "2003-06-04", "close": 3.4027, "volume": 67822.0}, {"date": "2003-06-05", "close": 3.4027, "volume": 50829.0}, {"date": "2003-06-06", "close": 3.4027, "volume": 88501.0}, {"date": "2003-06-10", "close": 3.373534, "volume": 70874.0}, {"date": "2003-06-11", "close": 3.441588, "volume": 48941.0}, {"date": "2003-06-12", "close": 3.35409, "volume": 70274.0}, {"date": "2003-06-13", "close": 3.276314, "volume": 126995.0}, {"date": "2003-06-16", "close": 3.324924, "volume": 92813.0}, {"date": "2003-06-17", "close": 3.4027, "volume": 112450.0}, {"date": "2003-06-18", "close": 3.422144, "volume": 54593.0}, {"date": "2003-06-19", "close": 3.422144, "volume": 91243.0}, {"date": "2003-06-20", "close": 3.4027, "volume": 99424.0}, {"date": "2003-06-23", "close": 3.412422, "volume": 105564.0}, {"date": "2003-06-24", "close": 3.49992, "volume": 85846.0}, {"date": "2003-06-25", "close": 3.45131, "volume": 138240.0}, {"date": "2003-06-26", "close": 3.4027, "volume": 92992.0}, {"date": "2003-06-27", "close": 3.470754, "volume": 88887.0}, {"date": "2003-06-30", "close": 3.49992, "volume": 66646.0}, {"date": "2003-07-01", "close": 3.441588, "volume": 96911.0}, {"date": "2003-07-02", "close": 3.54853, "volume": 74361.0}, {"date": "2003-07-03", "close": 3.49992, "volume": 149671.0}, {"date": "2003-07-04", "close": 3.45131, "volume": 143922.0}, {"date": "2003-07-07", "close": 3.529086, "volume": 51292.0}, {"date": "2003-07-08", "close": 3.49992, "volume": 74806.0}, {"date": "2003-07-09", "close": 3.470754, "volume": 85252.0}, {"date": "2003-07-10", "close": 3.470754, "volume": 129887.0}, {"date": "2003-07-11", "close": 3.431866, "volume": 58940.0}, {"date": "2003-07-14", "close": 3.480476, "volume": 92734.0}, {"date": "2003-07-15", "close": 3.45131, "volume": 103091.0}, {"date": "2003-07-16", "close": 3.441588, "volume": 79644.0}, {"date": "2003-07-17", "close": 3.45131, "volume": 60376.0}, {"date": "2003-07-18", "close": 3.45131, "volume": 97569.0}, {"date": "2003-07-21", "close": 3.441588, "volume": 78540.0}, {"date": "2003-07-22", "close": 3.441588, "volume": 91934.0}, {"date": "2003-07-23", "close": 3.422144, "volume": 59239.0}, {"date": "2003-07-24", "close": 3.431866, "volume": 47730.0}, {"date": "2003-07-25", "close": 3.480476, "volume": 50153.0}, {"date": "2003-07-28", "close": 3.54853, "volume": 79897.0}, {"date": "2003-07-29", "close": 3.54853, "volume": 41723.0}, {"date": "2003-07-30", "close": 3.54853, "volume": 58182.0}, {"date": "2003-07-31", "close": 3.54853, "volume": 65639.0}, {"date": "2003-08-01", "close": 3.59714, "volume": 194775.0}, {"date": "2003-08-04", "close": 3.616584, "volume": 210572.0}, {"date": "2003-08-05", "close": 3.470754, "volume": 97162.0}, {"date": "2003-08-06", "close": 3.470754, "volume": 75129.0}, {"date": "2003-08-07", "close": 3.383256, "volume": 107635.0}, {"date": "2003-08-08", "close": 3.383256, "volume": 72936.0}, {"date": "2003-08-11", "close": 3.30548, "volume": 114804.0}, {"date": "2003-08-12", "close": 3.25687, "volume": 120842.0}, {"date": "2003-08-13", "close": 3.35409, "volume": 204964.0}, {"date": "2003-08-14", "close": 3.276314, "volume": 89094.0}, {"date": "2003-08-15", "close": 3.30548, "volume": 73856.0}, {"date": "2003-08-18", "close": 3.30548, "volume": 51547.0}, {"date": "2003-08-19", "close": 3.35409, "volume": 111326.0}, {"date": "2003-08-20", "close": 3.35409, "volume": 76341.0}, {"date": "2003-08-21", "close": 3.35409, "volume": 86718.0}, {"date": "2003-08-22", "close": 3.35409, "volume": 123785.0}, {"date": "2003-08-25", "close": 3.315202, "volume": 84883.0}, {"date": "2003-08-26", "close": 3.334646, "volume": 77512.0}, {"date": "2003-08-27", "close": 3.35409, "volume": 64840.0}, {"date": "2003-08-28", "close": 3.334646, "volume": 127965.0}, {"date": "2003-08-29", "close": 3.30548, "volume": 218129.0}, {"date": "2003-09-01", "close": 3.344368, "volume": 148091.0}, {"date": "2003-09-02", "close": 3.334646, "volume": 63570.0}, {"date": "2003-09-03", "close": 3.334646, "volume": 95322.0}, {"date": "2003-09-04", "close": 3.35409, "volume": 128872.0}, {"date": "2003-09-05", "close": 3.324924, "volume": 60621.0}, {"date": "2003-09-08", "close": 3.315202, "volume": 60724.0}, {"date": "2003-09-09", "close": 3.344368, "volume": 47982.0}, {"date": "2003-09-10", "close": 3.344368, "volume": 82373.0}, {"date": "2003-09-11", "close": 3.334646, "volume": 107449.0}, {"date": "2003-09-12", "close": 3.30548, "volume": 61243.0}, {"date": "2003-09-15", "close": 3.30548, "volume": 35909.0}, {"date": "2003-09-16", "close": 3.315202, "volume": 79249.0}, {"date": "2003-09-17", "close": 3.334646, "volume": 163422.0}, {"date": "2003-09-18", "close": 3.30548, "volume": 106134.0}, {"date": "2003-09-19", "close": 3.30548, "volume": 44309.0}, {"date": "2003-09-22", "close": 3.344368, "volume": 40218.0}, {"date": "2003-09-23", "close": 3.324924, "volume": 76317.0}, {"date": "2003-09-24", "close": 3.286036, "volume": 97988.0}, {"date": "2003-09-25", "close": 3.344368, "volume": 64839.0}, {"date": "2003-09-26", "close": 3.334646, "volume": 36961.0}, {"date": "2003-09-29", "close": 3.35409, "volume": 43123.0}, {"date": "2003-09-30", "close": 3.334646, "volume": 68614.0}, {"date": "2003-10-01", "close": 3.334646, "volume": 58508.0}, {"date": "2003-10-02", "close": 3.35409, "volume": 127638.0}, {"date": "2003-10-03", "close": 3.35409, "volume": 56071.0}, {"date": "2003-10-06", "close": 3.30548, "volume": 44139.0}, {"date": "2003-10-07", "close": 3.315202, "volume": 131348.0}, {"date": "2003-10-08", "close": 3.315202, "volume": 60064.0}, {"date": "2003-10-09", "close": 3.363812, "volume": 83340.0}, {"date": "2003-10-10", "close": 3.334646, "volume": 44888.0}, {"date": "2003-10-13", "close": 3.344368, "volume": 30670.0}, {"date": "2003-10-14", "close": 3.344368, "volume": 83453.0}, {"date": "2003-10-15", "close": 3.35409, "volume": 76263.0}, {"date": "2003-10-16", "close": 3.383256, "volume": 44439.0}, {"date": "2003-10-17", "close": 3.4027, "volume": 76101.0}, {"date": "2003-10-20", "close": 3.363812, "volume": 43033.0}, {"date": "2003-10-21", "close": 3.4027, "volume": 79220.0}, {"date": "2003-10-22", "close": 3.480476, "volume": 81558.0}, {"date": "2003-10-23", "close": 3.4027, "volume": 96299.0}, {"date": "2003-10-24", "close": 3.45131, "volume": 62653.0}, {"date": "2003-10-27", "close": 3.4027, "volume": 8496.0}, {"date": "2003-10-28", "close": 3.373534, "volume": 45055.0}, {"date": "2003-10-29", "close": 3.383256, "volume": 17418.0}, {"date": "2003-10-30", "close": 3.461032, "volume": 71887.0}, {"date": "2003-10-31", "close": 3.480476, "volume": 59996.0}, {"date": "2003-11-03", "close": 3.363812, "volume": 63400.0}, {"date": "2003-11-04", "close": 3.422144, "volume": 56802.0}, {"date": "2003-11-05", "close": 3.35409, "volume": 68536.0}, {"date": "2003-11-06", "close": 3.35409, "volume": 29372.0}, {"date": "2003-11-07", "close": 3.392978, "volume": 20276.0}, {"date": "2003-11-10", "close": 3.334646, "volume": 54349.0}, {"date": "2003-11-11", "close": 3.30548, "volume": 83338.0}, {"date": "2003-11-12", "close": 3.30548, "volume": 128708.0}, {"date": "2003-11-13", "close": 3.30548, "volume": 122165.0}, {"date": "2003-11-14", "close": 3.30548, "volume": 34453.0}, {"date": "2003-11-17", "close": 3.286036, "volume": 70475.0}, {"date": "2003-11-18", "close": 3.30548, "volume": 41007.0}, {"date": "2003-11-19", "close": 3.295758, "volume": 75103.0}, {"date": "2003-11-20", "close": 3.276314, "volume": 76954.0}, {"date": "2003-11-21", "close": 3.30548, "volume": 42036.0}, {"date": "2003-11-24", "close": 3.344368, "volume": 46481.0}, {"date": "2003-11-25", "close": 3.392978, "volume": 46997.0}, {"date": "2003-11-26", "close": 3.35409, "volume": 77147.0}, {"date": "2003-11-27", "close": 3.363812, "volume": 100636.0}, {"date": "2003-11-28", "close": 3.373534, "volume": 55582.0}, {"date": "2003-12-01", "close": 3.383256, "volume": 35440.0}, {"date": "2003-12-02", "close": 3.295758, "volume": 198055.0}, {"date": "2003-12-03", "close": 3.315202, "volume": 75569.0}, {"date": "2003-12-04", "close": 3.363812, "volume": 79501.0}, {"date": "2003-12-05", "close": 3.35409, "volume": 48989.0}, {"date": "2003-12-08", "close": 3.324924, "volume": 54074.0}, {"date": "2003-12-09", "close": 3.373534, "volume": 14600.0}, {"date": "2003-12-10", "close": 3.373534, "volume": 24651.0}, {"date": "2003-12-11", "close": 3.344368, "volume": 24814.0}, {"date": "2003-12-12", "close": 3.383256, "volume": 38273.0}, {"date": "2003-12-15", "close": 3.35409, "volume": 57498.0}, {"date": "2003-12-16", "close": 3.35409, "volume": 67842.0}, {"date": "2003-12-17", "close": 3.30548, "volume": 102848.0}, {"date": "2003-12-18", "close": 3.35409, "volume": 56542.0}, {"date": "2003-12-19", "close": 3.35409, "volume": 13717.0}, {"date": "2003-12-22", "close": 3.383256, "volume": 39256.0}, {"date": "2003-12-23", "close": 3.392978, "volume": 50714.0}, {"date": "2003-12-24", "close": 3.363812, "volume": 13469.0}, {"date": "2003-12-29", "close": 3.35409, "volume": 21540.0}, {"date": "2003-12-30", "close": 3.383256, "volume": 12240.0}, {"date": "2003-12-31", "close": 3.392978, "volume": 16825.0}, {"date": "2004-01-02", "close": 3.373534, "volume": 22689.0}, {"date": "2004-01-05", "close": 3.4027, "volume": 15273.0}, {"date": "2004-01-06", "close": 3.412422, "volume": 41583.0}, {"date": "2004-01-07", "close": 3.441588, "volume": 44144.0}, {"date": "2004-01-08", "close": 3.431866, "volume": 61887.0}, {"date": "2004-01-09", "close": 3.45131, "volume": 57329.0}, {"date": "2004-01-12", "close": 3.431866, "volume": 51327.0}, {"date": "2004-01-13", "close": 3.431866, "volume": 73809.0}, {"date": "2004-01-14", "close": 3.470754, "volume": 32648.0}, {"date": "2004-01-15", "close": 3.45131, "volume": 52438.0}, {"date": "2004-01-16", "close": 3.529086, "volume": 25404.0}, {"date": "2004-01-19", "close": 3.567974, "volume": 50331.0}, {"date": "2004-01-20", "close": 3.567974, "volume": 45314.0}, {"date": "2004-01-21", "close": 3.54853, "volume": 40329.0}, {"date": "2004-01-22", "close": 3.59714, "volume": 102201.0}, {"date": "2004-01-23", "close": 3.567974, "volume": 82056.0}, {"date": "2004-01-27", "close": 3.54853, "volume": 116564.0}, {"date": "2004-01-28", "close": 3.587418, "volume": 85778.0}, {"date": "2004-01-29", "close": 3.577696, "volume": 9688.0}, {"date": "2004-01-30", "close": 3.441588, "volume": 52782.0}, {"date": "2004-02-02", "close": 3.45131, "volume": 55372.0}, {"date": "2004-02-03", "close": 3.529086, "volume": 68419.0}, {"date": "2004-02-04", "close": 3.538808, "volume": 35704.0}, {"date": "2004-02-05", "close": 3.49992, "volume": 66787.0}, {"date": "2004-02-06", "close": 3.49992, "volume": 34095.0}, {"date": "2004-02-09", "close": 3.519364, "volume": 117606.0}, {"date": "2004-02-10", "close": 3.392978, "volume": 110455.0}, {"date": "2004-02-11", "close": 3.392978, "volume": 95869.0}, {"date": "2004-02-12", "close": 3.392978, "volume": 94898.0}, {"date": "2004-02-13", "close": 3.373534, "volume": 35827.0}, {"date": "2004-02-16", "close": 3.363812, "volume": 96975.0}, {"date": "2004-02-17", "close": 3.334646, "volume": 123482.0}, {"date": "2004-02-18", "close": 3.35409, "volume": 86483.0}, {"date": "2004-02-19", "close": 3.35409, "volume": 35121.0}, {"date": "2004-02-20", "close": 3.30548, "volume": 125404.0}, {"date": "2004-02-23", "close": 3.315202, "volume": 84635.0}, {"date": "2004-02-24", "close": 3.30548, "volume": 66428.0}, {"date": "2004-02-25", "close": 3.30548, "volume": 62420.0}, {"date": "2004-02-26", "close": 3.276314, "volume": 52894.0}, {"date": "2004-02-27", "close": 3.295758, "volume": 116627.0}, {"date": "2004-03-01", "close": 3.295758, "volume": 55883.0}, {"date": "2004-03-02", "close": 3.30548, "volume": 86448.0}, {"date": "2004-03-03", "close": 3.295758, "volume": 69399.0}, {"date": "2004-03-04", "close": 3.295758, "volume": 95734.0}, {"date": "2004-03-05", "close": 3.295758, "volume": 59589.0}, {"date": "2004-03-08", "close": 3.286036, "volume": 22550.0}, {"date": "2004-03-09", "close": 3.30548, "volume": 59569.0}, {"date": "2004-03-10", "close": 3.25687, "volume": 120477.0}, {"date": "2004-03-11", "close": 3.266592, "volume": 94848.0}, {"date": "2004-03-12", "close": 3.266592, "volume": 99728.0}, {"date": "2004-03-15", "close": 3.25687, "volume": 171724.0}, {"date": "2004-03-16", "close": 3.247148, "volume": 89974.0}, {"date": "2004-03-17", "close": 3.227704, "volume": 251389.0}, {"date": "2004-03-18", "close": 3.25687, "volume": 140092.0}, {"date": "2004-03-19", "close": 3.247148, "volume": 55447.0}, {"date": "2004-03-22", "close": 3.237426, "volume": 70971.0}, {"date": "2004-03-23", "close": 3.227704, "volume": 74883.0}, {"date": "2004-03-24", "close": 3.25687, "volume": 62499.0}, {"date": "2004-03-25", "close": 3.247148, "volume": 35811.0}, {"date": "2004-03-26", "close": 3.237426, "volume": 66812.0}, {"date": "2004-03-29", "close": 3.247148, "volume": 40866.0}, {"date": "2004-03-30", "close": 3.247148, "volume": 58482.0}, {"date": "2004-03-31", "close": 3.227704, "volume": 89578.0}, {"date": "2004-04-01", "close": 3.247148, "volume": 28818.0}, {"date": "2004-04-02", "close": 3.25687, "volume": 126755.0}, {"date": "2004-04-05", "close": 3.266592, "volume": 63091.0}, {"date": "2004-04-06", "close": 3.237426, "volume": 79548.0}, {"date": "2004-04-07", "close": 3.276314, "volume": 56442.0}, {"date": "2004-04-08", "close": 3.286036, "volume": 47391.0}, {"date": "2004-04-13", "close": 3.286036, "volume": 105979.0}, {"date": "2004-04-14", "close": 3.295758, "volume": 31197.0}, {"date": "2004-04-15", "close": 3.30548, "volume": 57338.0}, {"date": "2004-04-16", "close": 3.35409, "volume": 43952.0}, {"date": "2004-04-19", "close": 3.30548, "volume": 46064.0}, {"date": "2004-04-20", "close": 3.4027, "volume": 43146.0}, {"date": "2004-04-21", "close": 3.392978, "volume": 41770.0}, {"date": "2004-04-22", "close": 3.315202, "volume": 41728.0}, {"date": "2004-04-23", "close": 3.315202, "volume": 55770.0}, {"date": "2004-04-27", "close": 3.344368, "volume": 67369.0}, {"date": "2004-04-28", "close": 3.315202, "volume": 38218.0}, {"date": "2004-04-29", "close": 3.30548, "volume": 72267.0}, {"date": "2004-04-30", "close": 3.30548, "volume": 113631.0}, {"date": "2004-05-03", "close": 3.315202, "volume": 28871.0}, {"date": "2004-05-04", "close": 3.315202, "volume": 67211.0}, {"date": "2004-05-05", "close": 3.30548, "volume": 45418.0}, {"date": "2004-05-06", "close": 3.276314, "volume": 72426.0}, {"date": "2004-05-07", "close": 3.334646, "volume": 23933.0}, {"date": "2004-05-10", "close": 3.30548, "volume": 29446.0}, {"date": "2004-05-11", "close": 3.295758, "volume": 17298.0}, {"date": "2004-05-12", "close": 3.276314, "volume": 48095.0}, {"date": "2004-05-13", "close": 3.266592, "volume": 72167.0}, {"date": "2004-05-14", "close": 3.295758, "volume": 6789.0}, {"date": "2004-05-17", "close": 3.286036, "volume": 37349.0}, {"date": "2004-05-18", "close": 3.276314, "volume": 32452.0}, {"date": "2004-05-19", "close": 3.30548, "volume": 62405.0}, {"date": "2004-05-20", "close": 3.286036, "volume": 76508.0}, {"date": "2004-05-21", "close": 3.276314, "volume": 152094.0}, {"date": "2004-05-24", "close": 3.286036, "volume": 43338.0}, {"date": "2004-05-25", "close": 3.286036, "volume": 99603.0}, {"date": "2004-05-26", "close": 3.30548, "volume": 109187.0}, {"date": "2004-05-27", "close": 3.276314, "volume": 53077.0}, {"date": "2004-05-28", "close": 3.25687, "volume": 74396.0}, {"date": "2004-05-31", "close": 3.276314, "volume": 64549.0}, {"date": "2004-06-01", "close": 3.276314, "volume": 129564.0}, {"date": "2004-06-02", "close": 3.30548, "volume": 93665.0}, {"date": "2004-06-03", "close": 3.295758, "volume": 74382.0}, {"date": "2004-06-04", "close": 3.25687, "volume": 119315.0}, {"date": "2004-06-07", "close": 3.30548, "volume": 101568.0}, {"date": "2004-06-08", "close": 3.392978, "volume": 151189.0}, {"date": "2004-06-09", "close": 3.363812, "volume": 80799.0}, {"date": "2004-06-10", "close": 3.4027, "volume": 97462.0}, {"date": "2004-06-11", "close": 3.412422, "volume": 89892.0}, {"date": "2004-06-15", "close": 3.4027, "volume": 60300.0}, {"date": "2004-06-16", "close": 3.334646, "volume": 156796.0}, {"date": "2004-06-17", "close": 3.412422, "volume": 50769.0}, {"date": "2004-06-18", "close": 3.4027, "volume": 66335.0}, {"date": "2004-06-21", "close": 3.412422, "volume": 102708.0}, {"date": "2004-06-22", "close": 3.461032, "volume": 102076.0}, {"date": "2004-06-23", "close": 3.412422, "volume": 121770.0}, {"date": "2004-06-24", "close": 3.373534, "volume": 106352.0}, {"date": "2004-06-25", "close": 3.392978, "volume": 103945.0}, {"date": "2004-06-28", "close": 3.4027, "volume": 82895.0}, {"date": "2004-06-29", "close": 3.392978, "volume": 173464.0}, {"date": "2004-06-30", "close": 3.431866, "volume": 84882.0}, {"date": "2004-07-01", "close": 3.363812, "volume": 91790.0}, {"date": "2004-07-02", "close": 3.373534, "volume": 50034.0}, {"date": "2004-07-05", "close": 3.4027, "volume": 76263.0}, {"date": "2004-07-06", "close": 3.373534, "volume": 166087.0}, {"date": "2004-07-07", "close": 3.383256, "volume": 81224.0}, {"date": "2004-07-08", "close": 3.412422, "volume": 94693.0}, {"date": "2004-07-09", "close": 3.422144, "volume": 88100.0}, {"date": "2004-07-12", "close": 3.431866, "volume": 13505.0}, {"date": "2004-07-13", "close": 3.412422, "volume": 41185.0}, {"date": "2004-07-14", "close": 3.441588, "volume": 13495.0}, {"date": "2004-07-15", "close": 3.461032, "volume": 56497.0}, {"date": "2004-07-16", "close": 3.392978, "volume": 93488.0}, {"date": "2004-07-19", "close": 3.4027, "volume": 64734.0}, {"date": "2004-07-20", "close": 3.412422, "volume": 113481.0}, {"date": "2004-07-21", "close": 3.45131, "volume": 35952.0}, {"date": "2004-07-22", "close": 3.412422, "volume": 59055.0}, {"date": "2004-07-23", "close": 3.461032, "volume": 28698.0}, {"date": "2004-07-26", "close": 3.490198, "volume": 47310.0}, {"date": "2004-07-27", "close": 3.470754, "volume": 104333.0}, {"date": "2004-07-28", "close": 3.45131, "volume": 78940.0}, {"date": "2004-07-29", "close": 3.45131, "volume": 90448.0}, {"date": "2004-07-30", "close": 3.519364, "volume": 99895.0}, {"date": "2004-08-02", "close": 3.470754, "volume": 179174.0}, {"date": "2004-08-03", "close": 3.334646, "volume": 145369.0}, {"date": "2004-08-04", "close": 3.315202, "volume": 34728.0}, {"date": "2004-08-05", "close": 3.35409, "volume": 150261.0}, {"date": "2004-08-06", "close": 3.35409, "volume": 102485.0}, {"date": "2004-08-09", "close": 3.35409, "volume": 96683.0}, {"date": "2004-08-10", "close": 3.344368, "volume": 150910.0}, {"date": "2004-08-11", "close": 3.315202, "volume": 140711.0}, {"date": "2004-08-12", "close": 3.324924, "volume": 134873.0}, {"date": "2004-08-13", "close": 3.344368, "volume": 49975.0}, {"date": "2004-08-16", "close": 3.344368, "volume": 69250.0}, {"date": "2004-08-17", "close": 3.324924, "volume": 43906.0}, {"date": "2004-08-18", "close": 3.373534, "volume": 52637.0}, {"date": "2004-08-19", "close": 3.363812, "volume": 52578.0}, {"date": "2004-08-20", "close": 3.334646, "volume": 35707.0}, {"date": "2004-08-23", "close": 3.363812, "volume": 58583.0}, {"date": "2004-08-24", "close": 3.324924, "volume": 107449.0}, {"date": "2004-08-25", "close": 3.334646, "volume": 70514.0}, {"date": "2004-08-26", "close": 3.363812, "volume": 105822.0}, {"date": "2004-08-27", "close": 3.373534, "volume": 26538.0}, {"date": "2004-08-30", "close": 3.334646, "volume": 63140.0}, {"date": "2004-08-31", "close": 3.35409, "volume": 78006.0}, {"date": "2004-09-01", "close": 3.392978, "volume": 112633.0}, {"date": "2004-09-02", "close": 3.392978, "volume": 31905.0}, {"date": "2004-09-03", "close": 3.392978, "volume": 148157.0}, {"date": "2004-09-06", "close": 3.363812, "volume": 114762.0}, {"date": "2004-09-07", "close": 3.363812, "volume": 140583.0}, {"date": "2004-09-08", "close": 3.363812, "volume": 53677.0}, {"date": "2004-09-09", "close": 3.363812, "volume": 51902.0}, {"date": "2004-09-10", "close": 3.363812, "volume": 71045.0}, {"date": "2004-09-13", "close": 3.363812, "volume": 91161.0}, {"date": "2004-09-14", "close": 3.363812, "volume": 63047.0}, {"date": "2004-09-15", "close": 3.35409, "volume": 149097.0}, {"date": "2004-09-16", "close": 3.344368, "volume": 87073.0}, {"date": "2004-09-17", "close": 3.35409, "volume": 30990.0}, {"date": "2004-09-20", "close": 3.373534, "volume": 36356.0}, {"date": "2004-09-21", "close": 3.363812, "volume": 120302.0}, {"date": "2004-09-22", "close": 3.35409, "volume": 76041.0}, {"date": "2004-09-23", "close": 3.324924, "volume": 71543.0}, {"date": "2004-09-24", "close": 3.324924, "volume": 110632.0}, {"date": "2004-09-27", "close": 3.344368, "volume": 122372.0}, {"date": "2004-09-28", "close": 3.344368, "volume": 19571.0}, {"date": "2004-09-29", "close": 3.363812, "volume": 63345.0}, {"date": "2004-09-30", "close": 3.373534, "volume": 51019.0}, {"date": "2004-10-01", "close": 3.35409, "volume": 74988.0}, {"date": "2004-10-04", "close": 3.383256, "volume": 55091.0}, {"date": "2004-10-05", "close": 3.363812, "volume": 78251.0}, {"date": "2004-10-06", "close": 3.373534, "volume": 112542.0}, {"date": "2004-10-07", "close": 3.373534, "volume": 103381.0}, {"date": "2004-10-08", "close": 3.35409, "volume": 93234.0}, {"date": "2004-10-11", "close": 3.383256, "volume": 66091.0}, {"date": "2004-10-12", "close": 3.392978, "volume": 99137.0}, {"date": "2004-10-13", "close": 3.383256, "volume": 103368.0}, {"date": "2004-10-14", "close": 3.383256, "volume": 61485.0}, {"date": "2004-10-15", "close": 3.45131, "volume": 99185.0}, {"date": "2004-10-18", "close": 3.431866, "volume": 83019.0}, {"date": "2004-10-19", "close": 3.392978, "volume": 137540.0}, {"date": "2004-10-20", "close": 3.373534, "volume": 142226.0}, {"date": "2004-10-21", "close": 3.4027, "volume": 75293.0}, {"date": "2004-10-22", "close": 3.392978, "volume": 99171.0}, {"date": "2004-10-25", "close": 3.392978, "volume": 54513.0}, {"date": "2004-10-26", "close": 3.383256, "volume": 65488.0}, {"date": "2004-10-27", "close": 3.383256, "volume": 96576.0}, {"date": "2004-10-28", "close": 3.431866, "volume": 59156.0}, {"date": "2004-10-29", "close": 3.422144, "volume": 68875.0}, {"date": "2004-11-01", "close": 3.45131, "volume": 91802.0}, {"date": "2004-11-02", "close": 3.412422, "volume": 184062.0}, {"date": "2004-11-03", "close": 3.441588, "volume": 114693.0}, {"date": "2004-11-04", "close": 3.422144, "volume": 78483.0}, {"date": "2004-11-05", "close": 3.45131, "volume": 81374.0}, {"date": "2004-11-08", "close": 3.441588, "volume": 60909.0}, {"date": "2004-11-09", "close": 3.441588, "volume": 43013.0}, {"date": "2004-11-10", "close": 3.441588, "volume": 123436.0}, {"date": "2004-11-11", "close": 3.412422, "volume": 278760.0}, {"date": "2004-11-12", "close": 3.431866, "volume": 211527.0}, {"date": "2004-11-15", "close": 3.470754, "volume": 143644.0}, {"date": "2004-11-16", "close": 3.45131, "volume": 76926.0}, {"date": "2004-11-17", "close": 3.480476, "volume": 76015.0}, {"date": "2004-11-18", "close": 3.49992, "volume": 96432.0}, {"date": "2004-11-19", "close": 3.480476, "volume": 198696.0}, {"date": "2004-11-22", "close": 3.519364, "volume": 67216.0}, {"date": "2004-11-23", "close": 3.490198, "volume": 138709.0}, {"date": "2004-11-24", "close": 3.490198, "volume": 117090.0}, {"date": "2004-11-25", "close": 3.461032, "volume": 218734.0}, {"date": "2004-11-26", "close": 3.45131, "volume": 272445.0}, {"date": "2004-11-29", "close": 3.519364, "volume": 156325.0}, {"date": "2004-11-30", "close": 3.519364, "volume": 118298.0}, {"date": "2004-12-01", "close": 3.470754, "volume": 109247.0}, {"date": "2004-12-02", "close": 3.470754, "volume": 221229.0}, {"date": "2004-12-03", "close": 3.461032, "volume": 109740.0}, {"date": "2004-12-06", "close": 3.490198, "volume": 189837.0}, {"date": "2004-12-07", "close": 3.490198, "volume": 53896.0}, {"date": "2004-12-08", "close": 3.45131, "volume": 193165.0}, {"date": "2004-12-09", "close": 3.470754, "volume": 126829.0}, {"date": "2004-12-10", "close": 3.461032, "volume": 52411.0}, {"date": "2004-12-13", "close": 3.45131, "volume": 118232.0}, {"date": "2004-12-14", "close": 3.45131, "volume": 60037.0}, {"date": "2004-12-15", "close": 3.461032, "volume": 58530.0}, {"date": "2004-12-16", "close": 3.49992, "volume": 117611.0}, {"date": "2004-12-17", "close": 3.509642, "volume": 66245.0}, {"date": "2004-12-20", "close": 3.480476, "volume": 130577.0}, {"date": "2004-12-21", "close": 3.470754, "volume": 52853.0}, {"date": "2004-12-22", "close": 3.49992, "volume": 89280.0}, {"date": "2004-12-23", "close": 3.509642, "volume": 33196.0}, {"date": "2004-12-24", "close": 3.54853, "volume": 44428.0}, {"date": "2004-12-29", "close": 3.54853, "volume": 5863.0}, {"date": "2004-12-30", "close": 3.54853, "volume": 57755.0}, {"date": "2004-12-31", "close": 3.54853, "volume": 49309.0}, {"date": "2005-01-04", "close": 3.558252, "volume": 81278.0}, {"date": "2005-01-05", "close": 3.567974, "volume": 48758.0}, {"date": "2005-01-06", "close": 3.529086, "volume": 74587.0}, {"date": "2005-01-07", "close": 3.587418, "volume": 56881.0}, {"date": "2005-01-10", "close": 3.567974, "volume": 77253.0}, {"date": "2005-01-11", "close": 3.59714, "volume": 142448.0}, {"date": "2005-01-12", "close": 3.59714, "volume": 39026.0}, {"date": "2005-01-13", "close": 3.587418, "volume": 125774.0}, {"date": "2005-01-14", "close": 3.626306, "volume": 78217.0}, {"date": "2005-01-17", "close": 3.674916, "volume": 53485.0}, {"date": "2005-01-18", "close": 3.626306, "volume": 64826.0}, {"date": "2005-01-19", "close": 3.587418, "volume": 90970.0}, {"date": "2005-01-20", "close": 3.616584, "volume": 43081.0}, {"date": "2005-01-21", "close": 3.59714, "volume": 27301.0}, {"date": "2005-01-24", "close": 3.558252, "volume": 44054.0}, {"date": "2005-01-25", "close": 3.567974, "volume": 64908.0}, {"date": "2005-01-27", "close": 3.606862, "volume": 60287.0}, {"date": "2005-01-28", "close": 3.64575, "volume": 139153.0}, {"date": "2005-01-31", "close": 3.665194, "volume": 134127.0}, {"date": "2005-02-01", "close": 3.674916, "volume": 98494.0}, {"date": "2005-02-02", "close": 3.713804, "volume": 74377.0}, {"date": "2005-02-03", "close": 3.762414, "volume": 51653.0}, {"date": "2005-02-04", "close": 3.772136, "volume": 47039.0}, {"date": "2005-02-07", "close": 3.733248, "volume": 64676.0}, {"date": "2005-02-08", "close": 3.772136, "volume": 84661.0}, {"date": "2005-02-09", "close": 3.781858, "volume": 116215.0}, {"date": "2005-02-10", "close": 3.74297, "volume": 61054.0}, {"date": "2005-02-11", "close": 3.762414, "volume": 80630.0}, {"date": "2005-02-14", "close": 3.772136, "volume": 65308.0}, {"date": "2005-02-15", "close": 3.74297, "volume": 96238.0}, {"date": "2005-02-16", "close": 3.762414, "volume": 44690.0}, {"date": "2005-02-17", "close": 3.79158, "volume": 38692.0}, {"date": "2005-02-18", "close": 3.801302, "volume": 127619.0}, {"date": "2005-02-21", "close": 3.577696, "volume": 246623.0}, {"date": "2005-02-22", "close": 3.577696, "volume": 121130.0}, {"date": "2005-02-23", "close": 3.54853, "volume": 145560.0}, {"date": "2005-02-24", "close": 3.49992, "volume": 110990.0}, {"date": "2005-02-25", "close": 3.538808, "volume": 122169.0}, {"date": "2005-02-28", "close": 3.59714, "volume": 129161.0}, {"date": "2005-03-01", "close": 3.587418, "volume": 121208.0}, {"date": "2005-03-02", "close": 3.49992, "volume": 116381.0}, {"date": "2005-03-03", "close": 3.509642, "volume": 132305.0}, {"date": "2005-03-04", "close": 3.470754, "volume": 193671.0}, {"date": "2005-03-07", "close": 3.461032, "volume": 185474.0}, {"date": "2005-03-08", "close": 3.461032, "volume": 144509.0}, {"date": "2005-03-09", "close": 3.45131, "volume": 203199.0}, {"date": "2005-03-10", "close": 3.509642, "volume": 171181.0}, {"date": "2005-03-11", "close": 3.49992, "volume": 117810.0}, {"date": "2005-03-14", "close": 3.490198, "volume": 22843.0}, {"date": "2005-03-15", "close": 3.461032, "volume": 108222.0}, {"date": "2005-03-16", "close": 3.49992, "volume": 62527.0}, {"date": "2005-03-17", "close": 3.49992, "volume": 103117.0}, {"date": "2005-03-18", "close": 3.509642, "volume": 49479.0}, {"date": "2005-03-21", "close": 3.538808, "volume": 93283.0}, {"date": "2005-03-22", "close": 3.49992, "volume": 128674.0}, {"date": "2005-03-23", "close": 3.519364, "volume": 124703.0}, {"date": "2005-03-24", "close": 3.529086, "volume": 34754.0}, {"date": "2005-03-29", "close": 3.49992, "volume": 89240.0}, {"date": "2005-03-30", "close": 3.49992, "volume": 108931.0}, {"date": "2005-03-31", "close": 3.54853, "volume": 92847.0}, {"date": "2005-04-01", "close": 3.538808, "volume": 65418.0}, {"date": "2005-04-04", "close": 3.519364, "volume": 41934.0}, {"date": "2005-04-05", "close": 3.490198, "volume": 34676.0}, {"date": "2005-04-06", "close": 3.519364, "volume": 28479.0}, {"date": "2005-04-07", "close": 3.519364, "volume": 41398.0}, {"date": "2005-04-08", "close": 3.558252, "volume": 60077.0}, {"date": "2005-04-11", "close": 3.49992, "volume": 26214.0}, {"date": "2005-04-12", "close": 3.519364, "volume": 53226.0}, {"date": "2005-04-13", "close": 3.49992, "volume": 69851.0}, {"date": "2005-04-14", "close": 3.519364, "volume": 34634.0}, {"date": "2005-04-15", "close": 3.519364, "volume": 50920.0}, {"date": "2005-04-18", "close": 3.49992, "volume": 99209.0}, {"date": "2005-04-19", "close": 3.490198, "volume": 44006.0}, {"date": "2005-04-20", "close": 3.54853, "volume": 64832.0}, {"date": "2005-04-21", "close": 3.49992, "volume": 31430.0}, {"date": "2005-04-22", "close": 3.49992, "volume": 78797.0}, {"date": "2005-04-26", "close": 3.509642, "volume": 58826.0}, {"date": "2005-04-27", "close": 3.54853, "volume": 47960.0}, {"date": "2005-04-28", "close": 3.54853, "volume": 39106.0}, {"date": "2005-04-29", "close": 3.49992, "volume": 20904.0}, {"date": "2005-05-02", "close": 3.509642, "volume": 51655.0}, {"date": "2005-05-03", "close": 3.49992, "volume": 24757.0}, {"date": "2005-05-04", "close": 3.490198, "volume": 57949.0}, {"date": "2005-05-05", "close": 3.49992, "volume": 37993.0}, {"date": "2005-05-06", "close": 3.49992, "volume": 36307.0}, {"date": "2005-05-09", "close": 3.470754, "volume": 123151.0}, {"date": "2005-05-10", "close": 3.45131, "volume": 97802.0}, {"date": "2005-05-11", "close": 3.509642, "volume": 31954.0}, {"date": "2005-05-12", "close": 3.54853, "volume": 35363.0}, {"date": "2005-05-13", "close": 3.49992, "volume": 58022.0}, {"date": "2005-05-16", "close": 3.49992, "volume": 21160.0}, {"date": "2005-05-17", "close": 3.49992, "volume": 26662.0}, {"date": "2005-05-18", "close": 3.480476, "volume": 78678.0}, {"date": "2005-05-19", "close": 3.538808, "volume": 92847.0}, {"date": "2005-05-20", "close": 3.49992, "volume": 58451.0}, {"date": "2005-05-23", "close": 3.519364, "volume": 128819.0}, {"date": "2005-05-24", "close": 3.54853, "volume": 78934.0}, {"date": "2005-05-25", "close": 3.54853, "volume": 48720.0}, {"date": "2005-05-26", "close": 3.538808, "volume": 22314.0}, {"date": "2005-05-27", "close": 3.567974, "volume": 57290.0}, {"date": "2005-05-30", "close": 3.577696, "volume": 60675.0}, {"date": "2005-05-31", "close": 3.54853, "volume": 47599.0}, {"date": "2005-06-01", "close": 3.54853, "volume": 62915.0}, {"date": "2005-06-02", "close": 3.64575, "volume": 55935.0}, {"date": "2005-06-03", "close": 3.704082, "volume": 22004.0}, {"date": "2005-06-06", "close": 3.74297, "volume": 45501.0}, {"date": "2005-06-07", "close": 3.74297, "volume": 60674.0}, {"date": "2005-06-08", "close": 3.74297, "volume": 52807.0}, {"date": "2005-06-09", "close": 3.674916, "volume": 59609.0}, {"date": "2005-06-10", "close": 3.69436, "volume": 28236.0}, {"date": "2005-06-14", "close": 3.674916, "volume": 49029.0}, {"date": "2005-06-15", "close": 3.69436, "volume": 31718.0}, {"date": "2005-06-16", "close": 3.733248, "volume": 92195.0}, {"date": "2005-06-17", "close": 3.733248, "volume": 45374.0}, {"date": "2005-06-20", "close": 3.69436, "volume": 76259.0}, {"date": "2005-06-21", "close": 3.781858, "volume": 43708.0}, {"date": "2005-06-22", "close": 3.781858, "volume": 52890.0}, {"date": "2005-06-23", "close": 3.79158, "volume": 27037.0}, {"date": "2005-06-24", "close": 3.781858, "volume": 109967.0}, {"date": "2005-06-27", "close": 3.713804, "volume": 33320.0}, {"date": "2005-06-28", "close": 3.781858, "volume": 105718.0}, {"date": "2005-06-29", "close": 3.801302, "volume": 46554.0}, {"date": "2005-06-30", "close": 3.781858, "volume": 39873.0}, {"date": "2005-07-01", "close": 3.723526, "volume": 176057.0}, {"date": "2005-07-04", "close": 3.733248, "volume": 65780.0}, {"date": "2005-07-05", "close": 3.713804, "volume": 52057.0}, {"date": "2005-07-06", "close": 3.752692, "volume": 41816.0}, {"date": "2005-07-07", "close": 3.752692, "volume": 59462.0}, {"date": "2005-07-08", "close": 3.762414, "volume": 38761.0}, {"date": "2005-07-11", "close": 3.79158, "volume": 68614.0}, {"date": "2005-07-12", "close": 3.752692, "volume": 45599.0}, {"date": "2005-07-13", "close": 3.74297, "volume": 131451.0}, {"date": "2005-07-14", "close": 3.84019, "volume": 104705.0}, {"date": "2005-07-15", "close": 3.801302, "volume": 39754.0}, {"date": "2005-07-18", "close": 3.79158, "volume": 29241.0}, {"date": "2005-07-19", "close": 3.772136, "volume": 33905.0}, {"date": "2005-07-20", "close": 3.830468, "volume": 63166.0}, {"date": "2005-07-21", "close": 3.869356, "volume": 39064.0}, {"date": "2005-07-22", "close": 3.869356, "volume": 91654.0}, {"date": "2005-07-25", "close": 3.869356, "volume": 61367.0}, {"date": "2005-07-26", "close": 3.8888, "volume": 115785.0}, {"date": "2005-07-27", "close": 3.8888, "volume": 60286.0}, {"date": "2005-07-28", "close": 3.917966, "volume": 26134.0}, {"date": "2005-07-29", "close": 3.908244, "volume": 27337.0}, {"date": "2005-08-01", "close": 3.927688, "volume": 39678.0}, {"date": "2005-08-02", "close": 3.956854, "volume": 29523.0}, {"date": "2005-08-03", "close": 3.956854, "volume": 73997.0}, {"date": "2005-08-04", "close": 4.03463, "volume": 76348.0}, {"date": "2005-08-05", "close": 4.015186, "volume": 72548.0}, {"date": "2005-08-08", "close": 3.869356, "volume": 127395.0}, {"date": "2005-08-09", "close": 3.820746, "volume": 130540.0}, {"date": "2005-08-10", "close": 3.84019, "volume": 141994.0}, {"date": "2005-08-11", "close": 3.869356, "volume": 85055.0}, {"date": "2005-08-12", "close": 3.752692, "volume": 76442.0}, {"date": "2005-08-15", "close": 3.772136, "volume": 91838.0}, {"date": "2005-08-16", "close": 3.79158, "volume": 28793.0}, {"date": "2005-08-17", "close": 3.84019, "volume": 35275.0}, {"date": "2005-08-18", "close": 3.859634, "volume": 26346.0}, {"date": "2005-08-19", "close": 3.84019, "volume": 40406.0}, {"date": "2005-08-22", "close": 3.79158, "volume": 54480.0}, {"date": "2005-08-23", "close": 3.811024, "volume": 62657.0}, {"date": "2005-08-24", "close": 3.79158, "volume": 52416.0}, {"date": "2005-08-25", "close": 3.879078, "volume": 30170.0}, {"date": "2005-08-26", "close": 3.917966, "volume": 18934.0}, {"date": "2005-08-29", "close": 3.84019, "volume": 41147.0}, {"date": "2005-08-30", "close": 3.8888, "volume": 149862.0}, {"date": "2005-08-31", "close": 3.869356, "volume": 174395.0}, {"date": "2005-09-01", "close": 3.849912, "volume": 84201.0}, {"date": "2005-09-02", "close": 3.830468, "volume": 72300.0}, {"date": "2005-09-05", "close": 3.830468, "volume": 36188.0}, {"date": "2005-09-06", "close": 3.79158, "volume": 90893.0}, {"date": "2005-09-07", "close": 3.723526, "volume": 148857.0}, {"date": "2005-09-08", "close": 3.79158, "volume": 67895.0}, {"date": "2005-09-09", "close": 3.79158, "volume": 23349.0}, {"date": "2005-09-12", "close": 3.820746, "volume": 57782.0}, {"date": "2005-09-13", "close": 3.820746, "volume": 50467.0}, {"date": "2005-09-14", "close": 3.79158, "volume": 62530.0}, {"date": "2005-09-15", "close": 3.830468, "volume": 84279.0}, {"date": "2005-09-16", "close": 3.752692, "volume": 86862.0}, {"date": "2005-09-19", "close": 3.811024, "volume": 91052.0}, {"date": "2005-09-20", "close": 3.781858, "volume": 71795.0}, {"date": "2005-09-21", "close": 3.820746, "volume": 17088.0}, {"date": "2005-09-22", "close": 3.801302, "volume": 39092.0}, {"date": "2005-09-23", "close": 3.820746, "volume": 37926.0}, {"date": "2005-09-26", "close": 3.811024, "volume": 130232.0}, {"date": "2005-09-27", "close": 3.849912, "volume": 138470.0}, {"date": "2005-09-28", "close": 3.869356, "volume": 50902.0}, {"date": "2005-09-29", "close": 3.927688, "volume": 75356.0}, {"date": "2005-09-30", "close": 3.908244, "volume": 95259.0}, {"date": "2005-10-03", "close": 3.927688, "volume": 24493.0}, {"date": "2005-10-04", "close": 3.908244, "volume": 84407.0}, {"date": "2005-10-05", "close": 3.8888, "volume": 70203.0}, {"date": "2005-10-06", "close": 3.8888, "volume": 77188.0}, {"date": "2005-10-07", "close": 3.8888, "volume": 18155.0}, {"date": "2005-10-10", "close": 3.869356, "volume": 31222.0}, {"date": "2005-10-11", "close": 3.859634, "volume": 58816.0}, {"date": "2005-10-12", "close": 3.898522, "volume": 21112.0}, {"date": "2005-10-13", "close": 3.8888, "volume": 55266.0}, {"date": "2005-10-14", "close": 3.869356, "volume": 76234.0}, {"date": "2005-10-17", "close": 3.859634, "volume": 95362.0}, {"date": "2005-10-18", "close": 3.830468, "volume": 63947.0}, {"date": "2005-10-19", "close": 3.772136, "volume": 110033.0}, {"date": "2005-10-20", "close": 3.781858, "volume": 38850.0}, {"date": "2005-10-21", "close": 3.820746, "volume": 16138.0}, {"date": "2005-10-24", "close": 3.781858, "volume": 37383.0}, {"date": "2005-10-25", "close": 3.781858, "volume": 63551.0}, {"date": "2005-10-26", "close": 3.830468, "volume": 15653.0}, {"date": "2005-10-27", "close": 3.869356, "volume": 22833.0}, {"date": "2005-10-28", "close": 3.8888, "volume": 77306.0}, {"date": "2005-10-31", "close": 3.898522, "volume": 44306.0}, {"date": "2005-11-01", "close": 3.8888, "volume": 6342.0}, {"date": "2005-11-02", "close": 3.859634, "volume": 39031.0}, {"date": "2005-11-03", "close": 3.84019, "volume": 72456.0}, {"date": "2005-11-04", "close": 3.84019, "volume": 35605.0}, {"date": "2005-11-07", "close": 3.859634, "volume": 59146.0}, {"date": "2005-11-08", "close": 3.830468, "volume": 69276.0}, {"date": "2005-11-09", "close": 3.79158, "volume": 119907.0}, {"date": "2005-11-10", "close": 3.79158, "volume": 38308.0}, {"date": "2005-11-11", "close": 3.830468, "volume": 64987.0}, {"date": "2005-11-14", "close": 3.84019, "volume": 57261.0}, {"date": "2005-11-15", "close": 3.820746, "volume": 84188.0}, {"date": "2005-11-16", "close": 3.859634, "volume": 26420.0}, {"date": "2005-11-17", "close": 3.820746, "volume": 47599.0}, {"date": "2005-11-18", "close": 3.830468, "volume": 31875.0}, {"date": "2005-11-21", "close": 3.84019, "volume": 50818.0}, {"date": "2005-11-22", "close": 3.849912, "volume": 115409.0}, {"date": "2005-11-23", "close": 3.869356, "volume": 60379.0}, {"date": "2005-11-24", "close": 3.898522, "volume": 90538.0}, {"date": "2005-11-25", "close": 3.8888, "volume": 117588.0}, {"date": "2005-11-28", "close": 3.849912, "volume": 56453.0}, {"date": "2005-11-29", "close": 3.908244, "volume": 33764.0}, {"date": "2005-11-30", "close": 3.917966, "volume": 70241.0}, {"date": "2005-12-01", "close": 3.8888, "volume": 17081.0}, {"date": "2005-12-02", "close": 3.879078, "volume": 41916.0}, {"date": "2005-12-05", "close": 3.898522, "volume": 19365.0}, {"date": "2005-12-06", "close": 3.8888, "volume": 95249.0}, {"date": "2005-12-07", "close": 3.898522, "volume": 48319.0}, {"date": "2005-12-08", "close": 3.917966, "volume": 71926.0}, {"date": "2005-12-09", "close": 3.908244, "volume": 44655.0}, {"date": "2005-12-12", "close": 3.93741, "volume": 36001.0}, {"date": "2005-12-13", "close": 3.956854, "volume": 39161.0}, {"date": "2005-12-14", "close": 3.976298, "volume": 53602.0}, {"date": "2005-12-15", "close": 4.005464, "volume": 42002.0}, {"date": "2005-12-16", "close": 4.03463, "volume": 15037.0}, {"date": "2005-12-19", "close": 4.015186, "volume": 80127.0}, {"date": "2005-12-20", "close": 3.98602, "volume": 54811.0}, {"date": "2005-12-21", "close": 3.98602, "volume": 47403.0}, {"date": "2005-12-22", "close": 4.024908, "volume": 48914.0}, {"date": "2005-12-23", "close": 4.073518, "volume": 42830.0}, {"date": "2005-12-28", "close": 4.073518, "volume": 4526.0}, {"date": "2005-12-29", "close": 4.08324, "volume": 35461.0}, {"date": "2005-12-30", "close": 4.08324, "volume": 3086.0}, {"date": "2006-01-03", "close": 4.08324, "volume": 25869.0}, {"date": "2006-01-04", "close": 4.122128, "volume": 25568.0}, {"date": "2006-01-05", "close": 4.13185, "volume": 35975.0}, {"date": "2006-01-06", "close": 4.13185, "volume": 26200.0}, {"date": "2006-01-09", "close": 4.08324, "volume": 59270.0}, {"date": "2006-01-10", "close": 4.112406, "volume": 35184.0}, {"date": "2006-01-11", "close": 4.190182, "volume": 72332.0}, {"date": "2006-01-12", "close": 4.161016, "volume": 68787.0}, {"date": "2006-01-13", "close": 4.199904, "volume": 12052.0}, {"date": "2006-01-16", "close": 4.22907, "volume": 19997.0}, {"date": "2006-01-17", "close": 4.219348, "volume": 24584.0}, {"date": "2006-01-18", "close": 4.13185, "volume": 69116.0}, {"date": "2006-01-19", "close": 4.08324, "volume": 29677.0}, {"date": "2006-01-20", "close": 4.18046, "volume": 36533.0}, {"date": "2006-01-23", "close": 4.122128, "volume": 38918.0}, {"date": "2006-01-24", "close": 4.190182, "volume": 39907.0}, {"date": "2006-01-25", "close": 4.248514, "volume": 19026.0}, {"date": "2006-01-27", "close": 4.238792, "volume": 33465.0}, {"date": "2006-01-30", "close": 4.306846, "volume": 43316.0}, {"date": "2006-01-31", "close": 4.3749, "volume": 28928.0}, {"date": "2006-02-01", "close": 4.32629, "volume": 29121.0}, {"date": "2006-02-02", "close": 4.287402, "volume": 49886.0}, {"date": "2006-02-03", "close": 4.27768, "volume": 23178.0}, {"date": "2006-02-06", "close": 4.209626, "volume": 45106.0}, {"date": "2006-02-07", "close": 4.27768, "volume": 30404.0}, {"date": "2006-02-08", "close": 4.219348, "volume": 18583.0}, {"date": "2006-02-09", "close": 4.27768, "volume": 43440.0}, {"date": "2006-02-10", "close": 4.209626, "volume": 69725.0}, {"date": "2006-02-13", "close": 4.258236, "volume": 17673.0}, {"date": "2006-02-14", "close": 4.267958, "volume": 96419.0}, {"date": "2006-02-15", "close": 4.336012, "volume": 73451.0}, {"date": "2006-02-16", "close": 4.170738, "volume": 126621.0}, {"date": "2006-02-17", "close": 4.238792, "volume": 22835.0}, {"date": "2006-02-20", "close": 4.122128, "volume": 60640.0}, {"date": "2006-02-21", "close": 4.161016, "volume": 69472.0}, {"date": "2006-02-22", "close": 4.18046, "volume": 64934.0}, {"date": "2006-02-23", "close": 4.219348, "volume": 22162.0}, {"date": "2006-02-24", "close": 4.151294, "volume": 53278.0}, {"date": "2006-02-27", "close": 4.161016, "volume": 26075.0}, {"date": "2006-02-28", "close": 4.161016, "volume": 79646.0}, {"date": "2006-03-01", "close": 4.18046, "volume": 79187.0}, {"date": "2006-03-02", "close": 4.190182, "volume": 52331.0}, {"date": "2006-03-03", "close": 4.27768, "volume": 59278.0}, {"date": "2006-03-06", "close": 4.27768, "volume": 27812.0}, {"date": "2006-03-07", "close": 4.267958, "volume": 31356.0}, {"date": "2006-03-08", "close": 4.27768, "volume": 37803.0}, {"date": "2006-03-09", "close": 4.238792, "volume": 26248.0}, {"date": "2006-03-10", "close": 4.219348, "volume": 93032.0}, {"date": "2006-03-13", "close": 4.267958, "volume": 10113.0}, {"date": "2006-03-14", "close": 4.267958, "volume": 25312.0}, {"date": "2006-03-15", "close": 4.27768, "volume": 19582.0}, {"date": "2006-03-16", "close": 4.258236, "volume": 10860.0}, {"date": "2006-03-17", "close": 4.267958, "volume": 27690.0}, {"date": "2006-03-20", "close": 4.238792, "volume": 57715.0}, {"date": "2006-03-21", "close": 4.27768, "volume": 63445.0}, {"date": "2006-03-22", "close": 4.32629, "volume": 40144.0}, {"date": "2006-03-23", "close": 4.316568, "volume": 41802.0}, {"date": "2006-03-24", "close": 4.306846, "volume": 71181.0}, {"date": "2006-03-27", "close": 4.306846, "volume": 57269.0}, {"date": "2006-03-28", "close": 4.27768, "volume": 36570.0}, {"date": "2006-03-29", "close": 4.27768, "volume": 37694.0}, {"date": "2006-03-30", "close": 4.267958, "volume": 55738.0}, {"date": "2006-03-31", "close": 4.267958, "volume": 54618.0}, {"date": "2006-04-03", "close": 4.32629, "volume": 23983.0}, {"date": "2006-04-04", "close": 4.32629, "volume": 18618.0}, {"date": "2006-04-05", "close": 4.306846, "volume": 36459.0}, {"date": "2006-04-06", "close": 4.316568, "volume": 51408.0}, {"date": "2006-04-07", "close": 4.297124, "volume": 51693.0}, {"date": "2006-04-10", "close": 4.336012, "volume": 37229.0}, {"date": "2006-04-11", "close": 4.316568, "volume": 71111.0}, {"date": "2006-04-12", "close": 4.267958, "volume": 63679.0}, {"date": "2006-04-13", "close": 4.27768, "volume": 27110.0}, {"date": "2006-04-18", "close": 4.287402, "volume": 30151.0}, {"date": "2006-04-19", "close": 4.297124, "volume": 34873.0}, {"date": "2006-04-20", "close": 4.297124, "volume": 92510.0}, {"date": "2006-04-21", "close": 4.32629, "volume": 36693.0}, {"date": "2006-04-24", "close": 4.287402, "volume": 27222.0}, {"date": "2006-04-26", "close": 4.32629, "volume": 59530.0}, {"date": "2006-04-27", "close": 4.287402, "volume": 40353.0}, {"date": "2006-04-28", "close": 4.345734, "volume": 25798.0}, {"date": "2006-05-01", "close": 4.355456, "volume": 40513.0}, {"date": "2006-05-02", "close": 4.394344, "volume": 56058.0}, {"date": "2006-05-03", "close": 4.442954, "volume": 16423.0}, {"date": "2006-05-04", "close": 4.384622, "volume": 56748.0}, {"date": "2006-05-05", "close": 4.433232, "volume": 14115.0}, {"date": "2006-05-08", "close": 4.511008, "volume": 37694.0}, {"date": "2006-05-09", "close": 4.511008, "volume": 42040.0}, {"date": "2006-05-10", "close": 4.52073, "volume": 26999.0}, {"date": "2006-05-11", "close": 4.394344, "volume": 42938.0}, {"date": "2006-05-12", "close": 4.345734, "volume": 91305.0}, {"date": "2006-05-15", "close": 4.345734, "volume": 119276.0}, {"date": "2006-05-16", "close": 4.3749, "volume": 134449.0}, {"date": "2006-05-17", "close": 4.413788, "volume": 39294.0}, {"date": "2006-05-18", "close": 4.42351, "volume": 27139.0}, {"date": "2006-05-19", "close": 4.433232, "volume": 20884.0}, {"date": "2006-05-22", "close": 4.42351, "volume": 26120.0}, {"date": "2006-05-23", "close": 4.336012, "volume": 81747.0}, {"date": "2006-05-24", "close": 4.345734, "volume": 56646.0}, {"date": "2006-05-25", "close": 4.365178, "volume": 67553.0}, {"date": "2006-05-26", "close": 4.42351, "volume": 43695.0}, {"date": "2006-05-29", "close": 4.404066, "volume": 43796.0}, {"date": "2006-05-30", "close": 4.42351, "volume": 32315.0}, {"date": "2006-05-31", "close": 4.491564, "volume": 56220.0}, {"date": "2006-06-01", "close": 4.47212, "volume": 62169.0}, {"date": "2006-06-02", "close": 4.42351, "volume": 12019.0}, {"date": "2006-06-05", "close": 4.47212, "volume": 35422.0}, {"date": "2006-06-06", "close": 4.394344, "volume": 35221.0}, {"date": "2006-06-07", "close": 4.404066, "volume": 42582.0}, {"date": "2006-06-08", "close": 4.442954, "volume": 19008.0}, {"date": "2006-06-09", "close": 4.365178, "volume": 39234.0}, {"date": "2006-06-13", "close": 4.413788, "volume": 58421.0}, {"date": "2006-06-14", "close": 4.3749, "volume": 26552.0}, {"date": "2006-06-15", "close": 4.3749, "volume": 16261.0}, {"date": "2006-06-16", "close": 4.394344, "volume": 43750.0}, {"date": "2006-06-19", "close": 4.42351, "volume": 31438.0}, {"date": "2006-06-20", "close": 4.384622, "volume": 48159.0}, {"date": "2006-06-21", "close": 4.42351, "volume": 15521.0}, {"date": "2006-06-22", "close": 4.47212, "volume": 56180.0}, {"date": "2006-06-23", "close": 4.442954, "volume": 24862.0}, {"date": "2006-06-26", "close": 4.47212, "volume": 52491.0}, {"date": "2006-06-27", "close": 4.52073, "volume": 111287.0}, {"date": "2006-06-28", "close": 4.61795, "volume": 38761.0}, {"date": "2006-06-29", "close": 4.52073, "volume": 41365.0}, {"date": "2006-06-30", "close": 4.52073, "volume": 69742.0}, {"date": "2006-07-03", "close": 4.56934, "volume": 38090.0}, {"date": "2006-07-04", "close": 4.540174, "volume": 40632.0}, {"date": "2006-07-05", "close": 4.56934, "volume": 45844.0}, {"date": "2006-07-06", "close": 4.559618, "volume": 49790.0}, {"date": "2006-07-07", "close": 4.530452, "volume": 38514.0}, {"date": "2006-07-10", "close": 4.588784, "volume": 34185.0}, {"date": "2006-07-11", "close": 4.530452, "volume": 24462.0}, {"date": "2006-07-12", "close": 4.588784, "volume": 26819.0}, {"date": "2006-07-13", "close": 4.588784, "volume": 43180.0}, {"date": "2006-07-14", "close": 4.61795, "volume": 26110.0}, {"date": "2006-07-17", "close": 4.637394, "volume": 77297.0}, {"date": "2006-07-18", "close": 4.61795, "volume": 124490.0}, {"date": "2006-07-19", "close": 4.66656, "volume": 154876.0}, {"date": "2006-07-20", "close": 4.56934, "volume": 76979.0}, {"date": "2006-07-21", "close": 4.511008, "volume": 27415.0}, {"date": "2006-07-24", "close": 4.462398, "volume": 98453.0}, {"date": "2006-07-25", "close": 4.404066, "volume": 36929.0}, {"date": "2006-07-26", "close": 4.462398, "volume": 44482.0}, {"date": "2006-07-27", "close": 4.491564, "volume": 44721.0}, {"date": "2006-07-28", "close": 4.42351, "volume": 51295.0}, {"date": "2006-07-31", "close": 4.384622, "volume": 28925.0}, {"date": "2006-08-01", "close": 4.384622, "volume": 34771.0}, {"date": "2006-08-02", "close": 4.404066, "volume": 23057.0}, {"date": "2006-08-03", "close": 4.365178, "volume": 125619.0}, {"date": "2006-08-04", "close": 4.413788, "volume": 35089.0}, {"date": "2006-08-07", "close": 4.42351, "volume": 51711.0}, {"date": "2006-08-08", "close": 4.384622, "volume": 63417.0}, {"date": "2006-08-09", "close": 4.32629, "volume": 84125.0}, {"date": "2006-08-10", "close": 4.42351, "volume": 33623.0}, {"date": "2006-08-11", "close": 4.404066, "volume": 38837.0}, {"date": "2006-08-14", "close": 4.384622, "volume": 108496.0}, {"date": "2006-08-15", "close": 4.384622, "volume": 39272.0}, {"date": "2006-08-16", "close": 4.42351, "volume": 17897.0}, {"date": "2006-08-17", "close": 4.47212, "volume": 59536.0}, {"date": "2006-08-18", "close": 4.52073, "volume": 36044.0}, {"date": "2006-08-21", "close": 4.56934, "volume": 41797.0}, {"date": "2006-08-22", "close": 4.637394, "volume": 46251.0}, {"date": "2006-08-23", "close": 4.61795, "volume": 42290.0}, {"date": "2006-08-24", "close": 4.598506, "volume": 24887.0}, {"date": "2006-08-25", "close": 4.66656, "volume": 43367.0}, {"date": "2006-08-28", "close": 4.45, "volume": 59089.0}, {"date": "2006-08-29", "close": 4.5, "volume": 50284.0}, {"date": "2006-08-30", "close": 4.43, "volume": 79830.0}, {"date": "2006-08-31", "close": 4.45, "volume": 24255.0}, {"date": "2006-09-01", "close": 4.4, "volume": 83826.0}, {"date": "2006-09-04", "close": 4.41, "volume": 59101.0}, {"date": "2006-09-05", "close": 4.55, "volume": 93454.0}, {"date": "2006-09-06", "close": 4.5, "volume": 92799.0}, {"date": "2006-09-07", "close": 4.5, "volume": 94354.0}, {"date": "2006-09-08", "close": 4.52, "volume": 68614.0}, {"date": "2006-09-11", "close": 4.5, "volume": 30478.0}, {"date": "2006-09-12", "close": 4.42, "volume": 73823.0}, {"date": "2006-09-13", "close": 4.41, "volume": 73253.0}, {"date": "2006-09-14", "close": 4.45, "volume": 39273.0}, {"date": "2006-09-15", "close": 4.49, "volume": 47903.0}, {"date": "2006-09-18", "close": 4.4, "volume": 75070.0}, {"date": "2006-09-19", "close": 4.36, "volume": 37661.0}, {"date": "2006-09-20", "close": 4.35, "volume": 44898.0}, {"date": "2006-09-21", "close": 4.35, "volume": 66520.0}, {"date": "2006-09-22", "close": 4.4, "volume": 52341.0}, {"date": "2006-09-25", "close": 4.46, "volume": 44222.0}, {"date": "2006-09-26", "close": 4.48, "volume": 14380.0}, {"date": "2006-09-27", "close": 4.44, "volume": 24181.0}, {"date": "2006-09-28", "close": 4.46, "volume": 10611.0}, {"date": "2006-09-29", "close": 4.45, "volume": 33110.0}, {"date": "2006-10-02", "close": 4.45, "volume": 41639.0}, {"date": "2006-10-03", "close": 4.4, "volume": 54015.0}, {"date": "2006-10-04", "close": 4.39, "volume": 40150.0}, {"date": "2006-10-05", "close": 4.38, "volume": 74292.0}, {"date": "2006-10-06", "close": 4.39, "volume": 114136.0}, {"date": "2006-10-09", "close": 4.35, "volume": 83915.0}, {"date": "2006-10-10", "close": 4.44, "volume": 91968.0}, {"date": "2006-10-11", "close": 4.44, "volume": 57762.0}, {"date": "2006-10-12", "close": 4.42, "volume": 118492.0}, {"date": "2006-10-13", "close": 4.45, "volume": 48779.0}, {"date": "2006-10-16", "close": 4.4, "volume": 42198.0}, {"date": "2006-10-17", "close": 4.43, "volume": 22881.0}, {"date": "2006-10-18", "close": 4.4, "volume": 42459.0}, {"date": "2006-10-19", "close": 4.49, "volume": 61298.0}, {"date": "2006-10-20", "close": 4.52, "volume": 39255.0}, {"date": "2006-10-23", "close": 4.57, "volume": 34303.0}, {"date": "2006-10-24", "close": 4.62, "volume": 26935.0}, {"date": "2006-10-25", "close": 4.66, "volume": 39771.0}, {"date": "2006-10-26", "close": 4.65, "volume": 52676.0}, {"date": "2006-10-27", "close": 4.6, "volume": 39533.0}, {"date": "2006-10-30", "close": 4.68, "volume": 29909.0}, {"date": "2006-10-31", "close": 4.61, "volume": 32346.0}, {"date": "2006-11-01", "close": 4.61, "volume": 45718.0}, {"date": "2006-11-02", "close": 4.61, "volume": 37888.0}, {"date": "2006-11-03", "close": 4.63, "volume": 11343.0}, {"date": "2006-11-06", "close": 4.63, "volume": 21245.0}, {"date": "2006-11-07", "close": 4.68, "volume": 19966.0}, {"date": "2006-11-08", "close": 4.68, "volume": 27363.0}, {"date": "2006-11-09", "close": 4.65, "volume": 38327.0}, {"date": "2006-11-10", "close": 4.65, "volume": 27963.0}, {"date": "2006-11-13", "close": 4.59, "volume": 65111.0}, {"date": "2006-11-14", "close": 4.57, "volume": 29325.0}, {"date": "2006-11-15", "close": 4.66, "volume": 17218.0}, {"date": "2006-11-16", "close": 4.61, "volume": 16660.0}, {"date": "2006-11-17", "close": 4.57, "volume": 38449.0}, {"date": "2006-11-20", "close": 4.56, "volume": 44101.0}, {"date": "2006-11-21", "close": 4.56, "volume": 76788.0}, {"date": "2006-11-22", "close": 4.58, "volume": 50159.0}, {"date": "2006-11-23", "close": 4.56, "volume": 26765.0}, {"date": "2006-11-24", "close": 4.55, "volume": 39722.0}, {"date": "2006-11-27", "close": 4.65, "volume": 33928.0}, {"date": "2006-11-28", "close": 4.65, "volume": 32250.0}, {"date": "2006-11-29", "close": 4.65, "volume": 17356.0}, {"date": "2006-11-30", "close": 4.64, "volume": 36231.0}, {"date": "2006-12-01", "close": 4.62, "volume": 43491.0}, {"date": "2006-12-04", "close": 4.67, "volume": 9792.0}, {"date": "2006-12-05", "close": 4.69, "volume": 55632.0}, {"date": "2006-12-06", "close": 4.68, "volume": 18648.0}, {"date": "2006-12-07", "close": 4.67, "volume": 35825.0}, {"date": "2006-12-08", "close": 4.63, "volume": 86523.0}, {"date": "2006-12-11", "close": 4.72, "volume": 46607.0}, {"date": "2006-12-12", "close": 4.68, "volume": 32788.0}, {"date": "2006-12-13", "close": 4.72, "volume": 29489.0}, {"date": "2006-12-14", "close": 4.8, "volume": 44520.0}, {"date": "2006-12-15", "close": 4.8, "volume": 65702.0}, {"date": "2006-12-18", "close": 4.8, "volume": 60155.0}, {"date": "2006-12-19", "close": 4.75, "volume": 45190.0}, {"date": "2006-12-20", "close": 4.8, "volume": 40298.0}, {"date": "2006-12-21", "close": 4.86, "volume": 30865.0}, {"date": "2006-12-22", "close": 4.79, "volume": 33984.0}, {"date": "2006-12-27", "close": 4.77, "volume": 22061.0}, {"date": "2006-12-28", "close": 4.78, "volume": 3428.0}, {"date": "2006-12-29", "close": 4.78, "volume": 9860.0}, {"date": "2007-01-02", "close": 4.85, "volume": 44287.0}, {"date": "2007-01-03", "close": 4.82, "volume": 7680.0}, {"date": "2007-01-04", "close": 4.89, "volume": 51469.0}, {"date": "2007-01-05", "close": 4.94, "volume": 34140.0}, {"date": "2007-01-08", "close": 4.95, "volume": 11959.0}, {"date": "2007-01-09", "close": 4.9, "volume": 57491.0}, {"date": "2007-01-10", "close": 4.9, "volume": 39433.0}, {"date": "2007-01-11", "close": 4.9, "volume": 89110.0}, {"date": "2007-01-12", "close": 4.86, "volume": 52286.0}, {"date": "2007-01-15", "close": 4.9, "volume": 16821.0}, {"date": "2007-01-16", "close": 4.9, "volume": 40277.0}, {"date": "2007-01-17", "close": 4.9, "volume": 56138.0}, {"date": "2007-01-18", "close": 4.92, "volume": 44040.0}, {"date": "2007-01-19", "close": 4.89, "volume": 39988.0}, {"date": "2007-01-22", "close": 4.87, "volume": 15982.0}, {"date": "2007-01-23", "close": 4.9, "volume": 23865.0}, {"date": "2007-01-24", "close": 4.95, "volume": 34472.0}, {"date": "2007-01-25", "close": 4.95, "volume": 41099.0}, {"date": "2007-01-29", "close": 5.0, "volume": 25602.0}, {"date": "2007-01-30", "close": 5.0, "volume": 30006.0}, {"date": "2007-01-31", "close": 5.0, "volume": 65227.0}, {"date": "2007-02-01", "close": 4.95, "volume": 44805.0}, {"date": "2007-02-02", "close": 5.05, "volume": 14500.0}, {"date": "2007-02-05", "close": 4.98, "volume": 42370.0}, {"date": "2007-02-06", "close": 5.0, "volume": 48336.0}, {"date": "2007-02-07", "close": 4.95, "volume": 50277.0}, {"date": "2007-02-08", "close": 5.04, "volume": 78991.0}, {"date": "2007-02-09", "close": 5.0, "volume": 44621.0}, {"date": "2007-02-12", "close": 5.08, "volume": 60555.0}, {"date": "2007-02-13", "close": 5.07, "volume": 30203.0}, {"date": "2007-02-14", "close": 5.07, "volume": 54163.0}, {"date": "2007-02-15", "close": 5.1, "volume": 27752.0}, {"date": "2007-02-16", "close": 5.1, "volume": 14057.0}, {"date": "2007-02-19", "close": 5.1, "volume": 63324.0}, {"date": "2007-02-20", "close": 4.84, "volume": 86499.0}, {"date": "2007-02-21", "close": 4.77, "volume": 137353.0}, {"date": "2007-02-22", "close": 4.75, "volume": 141018.0}, {"date": "2007-02-23", "close": 4.74, "volume": 90534.0}, {"date": "2007-02-26", "close": 4.72, "volume": 100463.0}, {"date": "2007-02-27", "close": 4.73, "volume": 71058.0}, {"date": "2007-02-28", "close": 4.71, "volume": 91390.0}, {"date": "2007-03-01", "close": 4.68, "volume": 128972.0}, {"date": "2007-03-02", "close": 4.67, "volume": 79953.0}, {"date": "2007-03-05", "close": 4.55, "volume": 125141.0}, {"date": "2007-03-06", "close": 4.62, "volume": 79275.0}, {"date": "2007-03-07", "close": 4.6, "volume": 95525.0}, {"date": "2007-03-08", "close": 4.59, "volume": 63211.0}, {"date": "2007-03-09", "close": 4.66, "volume": 98502.0}, {"date": "2007-03-12", "close": 4.7, "volume": 87386.0}, {"date": "2007-03-13", "close": 4.74, "volume": 89865.0}, {"date": "2007-03-14", "close": 4.6, "volume": 90324.0}, {"date": "2007-03-15", "close": 4.65, "volume": 63705.0}, {"date": "2007-03-16", "close": 4.62, "volume": 143286.0}, {"date": "2007-03-19", "close": 4.58, "volume": 59938.0}, {"date": "2007-03-20", "close": 4.58, "volume": 68297.0}, {"date": "2007-03-21", "close": 4.6, "volume": 68576.0}, {"date": "2007-03-22", "close": 4.55, "volume": 117767.0}, {"date": "2007-03-23", "close": 4.57, "volume": 67530.0}, {"date": "2007-03-26", "close": 4.58, "volume": 22711.0}, {"date": "2007-03-27", "close": 4.6, "volume": 108239.0}, {"date": "2007-03-28", "close": 4.6, "volume": 122665.0}, {"date": "2007-03-29", "close": 4.53, "volume": 71270.0}, {"date": "2007-03-30", "close": 4.55, "volume": 99478.0}, {"date": "2007-04-02", "close": 4.55, "volume": 45687.0}, {"date": "2007-04-03", "close": 4.52, "volume": 115984.0}, {"date": "2007-04-04", "close": 4.58, "volume": 81800.0}, {"date": "2007-04-05", "close": 4.53, "volume": 84183.0}, {"date": "2007-04-10", "close": 4.54, "volume": 86681.0}, {"date": "2007-04-11", "close": 4.62, "volume": 125654.0}, {"date": "2007-04-12", "close": 4.8, "volume": 143069.0}, {"date": "2007-04-13", "close": 4.74, "volume": 107739.0}, {"date": "2007-04-16", "close": 4.75, "volume": 145038.0}, {"date": "2007-04-17", "close": 4.8, "volume": 102177.0}, {"date": "2007-04-18", "close": 4.79, "volume": 64132.0}, {"date": "2007-04-19", "close": 4.8, "volume": 125225.0}, {"date": "2007-04-20", "close": 4.75, "volume": 95422.0}, {"date": "2007-04-23", "close": 4.78, "volume": 72471.0}, {"date": "2007-04-24", "close": 4.77, "volume": 111061.0}, {"date": "2007-04-26", "close": 4.77, "volume": 127611.0}, {"date": "2007-04-27", "close": 4.77, "volume": 121578.0}, {"date": "2007-04-30", "close": 4.77, "volume": 131403.0}, {"date": "2007-05-01", "close": 4.75, "volume": 36769.0}, {"date": "2007-05-02", "close": 4.76, "volume": 124464.0}, {"date": "2007-05-03", "close": 4.82, "volume": 189028.0}, {"date": "2007-05-04", "close": 4.9, "volume": 28145.0}, {"date": "2007-05-07", "close": 4.94, "volume": 123834.0}, {"date": "2007-05-08", "close": 5.0, "volume": 77373.0}, {"date": "2007-05-09", "close": 4.9, "volume": 132428.0}, {"date": "2007-05-10", "close": 4.91, "volume": 72101.0}, {"date": "2007-05-11", "close": 4.95, "volume": 22050.0}, {"date": "2007-05-14", "close": 4.96, "volume": 58465.0}, {"date": "2007-05-15", "close": 4.87, "volume": 49423.0}, {"date": "2007-05-16", "close": 4.97, "volume": 37309.0}, {"date": "2007-05-17", "close": 4.96, "volume": 44942.0}, {"date": "2007-05-18", "close": 4.92, "volume": 37512.0}, {"date": "2007-05-21", "close": 4.86, "volume": 81227.0}, {"date": "2007-05-22", "close": 4.88, "volume": 46752.0}, {"date": "2007-05-23", "close": 4.86, "volume": 48711.0}, {"date": "2007-05-24", "close": 4.86, "volume": 52852.0}, {"date": "2007-05-25", "close": 4.9, "volume": 38264.0}, {"date": "2007-05-28", "close": 4.92, "volume": 35285.0}, {"date": "2007-05-29", "close": 4.96, "volume": 66536.0}, {"date": "2007-05-30", "close": 4.88, "volume": 48281.0}, {"date": "2007-05-31", "close": 4.95, "volume": 66859.0}, {"date": "2007-06-01", "close": 4.9, "volume": 31093.0}, {"date": "2007-06-04", "close": 4.91, "volume": 135114.0}, {"date": "2007-06-05", "close": 4.9, "volume": 68337.0}, {"date": "2007-06-06", "close": 4.87, "volume": 127300.0}, {"date": "2007-06-07", "close": 4.84, "volume": 62685.0}, {"date": "2007-06-08", "close": 4.84, "volume": 66963.0}, {"date": "2007-06-12", "close": 4.8, "volume": 82413.0}, {"date": "2007-06-13", "close": 4.83, "volume": 33766.0}, {"date": "2007-06-14", "close": 4.82, "volume": 82026.0}, {"date": "2007-06-15", "close": 4.79, "volume": 66472.0}, {"date": "2007-06-18", "close": 4.81, "volume": 101257.0}, {"date": "2007-06-19", "close": 4.82, "volume": 46240.0}, {"date": "2007-06-20", "close": 4.8, "volume": 67018.0}, {"date": "2007-06-21", "close": 4.78, "volume": 145427.0}, {"date": "2007-06-22", "close": 4.76, "volume": 86775.0}, {"date": "2007-06-25", "close": 4.84, "volume": 119618.0}, {"date": "2007-06-26", "close": 4.9, "volume": 68866.0}, {"date": "2007-06-27", "close": 4.88, "volume": 99009.0}, {"date": "2007-06-28", "close": 4.95, "volume": 93455.0}, {"date": "2007-06-29", "close": 4.97, "volume": 26840.0}, {"date": "2007-07-02", "close": 4.94, "volume": 97013.0}, {"date": "2007-07-03", "close": 4.95, "volume": 105426.0}, {"date": "2007-07-04", "close": 4.96, "volume": 91130.0}, {"date": "2007-07-05", "close": 4.9, "volume": 145199.0}, {"date": "2007-07-06", "close": 4.98, "volume": 49456.0}, {"date": "2007-07-09", "close": 4.94, "volume": 39642.0}, {"date": "2007-07-10", "close": 4.97, "volume": 61751.0}, {"date": "2007-07-11", "close": 5.0, "volume": 146260.0}, {"date": "2007-07-12", "close": 4.99, "volume": 47307.0}, {"date": "2007-07-13", "close": 5.04, "volume": 55424.0}, {"date": "2007-07-16", "close": 5.19, "volume": 106847.0}, {"date": "2007-07-17", "close": 5.29, "volume": 238081.0}, {"date": "2007-07-18", "close": 5.3, "volume": 140169.0}, {"date": "2007-07-19", "close": 5.33, "volume": 133030.0}, {"date": "2007-07-20", "close": 5.14, "volume": 89974.0}, {"date": "2007-07-23", "close": 5.09, "volume": 96275.0}, {"date": "2007-07-24", "close": 5.08, "volume": 88308.0}, {"date": "2007-07-25", "close": 5.13, "volume": 62770.0}, {"date": "2007-07-26", "close": 5.1, "volume": 58629.0}, {"date": "2007-07-27", "close": 5.08, "volume": 118210.0}, {"date": "2007-07-30", "close": 5.07, "volume": 101265.0}, {"date": "2007-07-31", "close": 5.08, "volume": 55135.0}, {"date": "2007-08-01", "close": 5.05, "volume": 145664.0}, {"date": "2007-08-02", "close": 5.0, "volume": 145703.0}, {"date": "2007-08-03", "close": 5.0, "volume": 90452.0}, {"date": "2007-08-06", "close": 4.89, "volume": 86681.0}, {"date": "2007-08-07", "close": 4.9, "volume": 62554.0}, {"date": "2007-08-08", "close": 5.01, "volume": 71919.0}, {"date": "2007-08-09", "close": 5.0, "volume": 106796.0}, {"date": "2007-08-10", "close": 5.05, "volume": 138165.0}, {"date": "2007-08-13", "close": 4.93, "volume": 47138.0}, {"date": "2007-08-14", "close": 4.95, "volume": 41475.0}, {"date": "2007-08-15", "close": 4.88, "volume": 74821.0}, {"date": "2007-08-16", "close": 4.84, "volume": 127189.0}, {"date": "2007-08-17", "close": 4.99, "volume": 49233.0}, {"date": "2007-08-20", "close": 4.95, "volume": 69723.0}, {"date": "2007-08-21", "close": 4.9, "volume": 59855.0}, {"date": "2007-08-22", "close": 5.0, "volume": 52336.0}, {"date": "2007-08-23", "close": 5.02, "volume": 71375.0}, {"date": "2007-08-24", "close": 5.07, "volume": 62389.0}, {"date": "2007-08-27", "close": 5.0, "volume": 85573.0}, {"date": "2007-08-28", "close": 4.91, "volume": 106725.0}, {"date": "2007-08-29", "close": 4.98, "volume": 60041.0}, {"date": "2007-08-30", "close": 5.0, "volume": 33755.0}, {"date": "2007-08-31", "close": 4.95, "volume": 51011.0}, {"date": "2007-09-03", "close": 4.99, "volume": 95131.0}, {"date": "2007-09-04", "close": 4.95, "volume": 56105.0}, {"date": "2007-09-05", "close": 5.0, "volume": 42155.0}, {"date": "2007-09-06", "close": 5.05, "volume": 70485.0}, {"date": "2007-09-07", "close": 5.0, "volume": 25927.0}, {"date": "2007-09-10", "close": 5.01, "volume": 81203.0}, {"date": "2007-09-11", "close": 5.1, "volume": 62803.0}, {"date": "2007-09-12", "close": 5.1, "volume": 35442.0}, {"date": "2007-09-13", "close": 5.05, "volume": 27275.0}, {"date": "2007-09-14", "close": 5.03, "volume": 292192.0}, {"date": "2007-09-17", "close": 5.09, "volume": 32359.0}, {"date": "2007-09-18", "close": 5.05, "volume": 38475.0}, {"date": "2007-09-19", "close": 5.01, "volume": 94602.0}, {"date": "2007-09-20", "close": 5.07, "volume": 85095.0}, {"date": "2007-09-21", "close": 5.07, "volume": 32723.0}, {"date": "2007-09-24", "close": 5.02, "volume": 71951.0}, {"date": "2007-09-25", "close": 5.12, "volume": 50235.0}, {"date": "2007-09-26", "close": 5.14, "volume": 17270.0}, {"date": "2007-09-27", "close": 5.2, "volume": 44826.0}, {"date": "2007-09-28", "close": 5.2, "volume": 43945.0}, {"date": "2007-10-01", "close": 5.2, "volume": 58018.0}, {"date": "2007-10-02", "close": 5.21, "volume": 123492.0}, {"date": "2007-10-03", "close": 5.25, "volume": 81745.0}, {"date": "2007-10-04", "close": 5.26, "volume": 28964.0}, {"date": "2007-10-05", "close": 5.3, "volume": 102317.0}, {"date": "2007-10-08", "close": 5.23, "volume": 42917.0}, {"date": "2007-10-09", "close": 5.32, "volume": 37520.0}, {"date": "2007-10-10", "close": 5.33, "volume": 83465.0}, {"date": "2007-10-11", "close": 5.35, "volume": 63473.0}, {"date": "2007-10-12", "close": 5.4, "volume": 45918.0}, {"date": "2007-10-15", "close": 5.4, "volume": 56487.0}, {"date": "2007-10-16", "close": 5.26, "volume": 74879.0}, {"date": "2007-10-17", "close": 5.3, "volume": 58615.0}, {"date": "2007-10-18", "close": 5.3, "volume": 47778.0}, {"date": "2007-10-19", "close": 5.37, "volume": 29518.0}, {"date": "2007-10-22", "close": 5.26, "volume": 60421.0}, {"date": "2007-10-23", "close": 5.35, "volume": 58455.0}, {"date": "2007-10-24", "close": 5.3, "volume": 42273.0}, {"date": "2007-10-25", "close": 5.3, "volume": 64835.0}, {"date": "2007-10-26", "close": 5.3, "volume": 39757.0}, {"date": "2007-10-29", "close": 5.25, "volume": 60049.0}, {"date": "2007-10-30", "close": 5.25, "volume": 51493.0}, {"date": "2007-10-31", "close": 5.26, "volume": 48820.0}, {"date": "2007-11-01", "close": 5.33, "volume": 70561.0}, {"date": "2007-11-02", "close": 5.28, "volume": 32051.0}, {"date": "2007-11-05", "close": 5.28, "volume": 71129.0}, {"date": "2007-11-06", "close": 5.25, "volume": 21479.0}, {"date": "2007-11-07", "close": 5.25, "volume": 33366.0}, {"date": "2007-11-08", "close": 5.22, "volume": 23740.0}, {"date": "2007-11-09", "close": 5.28, "volume": 79775.0}, {"date": "2007-11-12", "close": 5.28, "volume": 42534.0}, {"date": "2007-11-13", "close": 5.25, "volume": 43289.0}, {"date": "2007-11-14", "close": 5.34, "volume": 26904.0}, {"date": "2007-11-15", "close": 5.34, "volume": 48033.0}, {"date": "2007-11-16", "close": 5.22, "volume": 98866.0}, {"date": "2007-11-19", "close": 5.3, "volume": 32544.0}, {"date": "2007-11-20", "close": 5.32, "volume": 71186.0}, {"date": "2007-11-21", "close": 5.26, "volume": 12117.0}, {"date": "2007-11-22", "close": 5.24, "volume": 45356.0}, {"date": "2007-11-23", "close": 5.23, "volume": 76428.0}, {"date": "2007-11-26", "close": 5.23, "volume": 64612.0}, {"date": "2007-11-27", "close": 5.2, "volume": 36563.0}, {"date": "2007-11-28", "close": 5.2, "volume": 49982.0}, {"date": "2007-11-29", "close": 5.2, "volume": 13893.0}, {"date": "2007-11-30", "close": 5.21, "volume": 19822.0}, {"date": "2007-12-03", "close": 5.27, "volume": 17150.0}, {"date": "2007-12-04", "close": 5.21, "volume": 26709.0}, {"date": "2007-12-05", "close": 5.22, "volume": 41008.0}, {"date": "2007-12-06", "close": 5.22, "volume": 44256.0}, {"date": "2007-12-07", "close": 5.34, "volume": 58039.0}, {"date": "2007-12-10", "close": 5.21, "volume": 87608.0}, {"date": "2007-12-11", "close": 5.29, "volume": 11960.0}, {"date": "2007-12-12", "close": 5.25, "volume": 20290.0}, {"date": "2007-12-13", "close": 5.29, "volume": 18592.0}, {"date": "2007-12-14", "close": 5.25, "volume": 26263.0}, {"date": "2007-12-17", "close": 5.21, "volume": 67135.0}, {"date": "2007-12-18", "close": 5.19, "volume": 125134.0}, {"date": "2007-12-19", "close": 5.32, "volume": 51032.0}, {"date": "2007-12-20", "close": 5.36, "volume": 82727.0}, {"date": "2007-12-21", "close": 5.35, "volume": 21600.0}, {"date": "2007-12-24", "close": 5.28, "volume": 25872.0}, {"date": "2007-12-27", "close": 5.28, "volume": 1276.0}, {"date": "2007-12-28", "close": 5.33, "volume": 4389.0}, {"date": "2007-12-31", "close": 5.3, "volume": 9134.0}, {"date": "2008-01-02", "close": 5.36, "volume": 21650.0}, {"date": "2008-01-03", "close": 5.3, "volume": 34539.0}, {"date": "2008-01-04", "close": 5.27, "volume": 8405.0}, {"date": "2008-01-07", "close": 5.19, "volume": 81654.0}, {"date": "2008-01-08", "close": 5.24, "volume": 55010.0}, {"date": "2008-01-09", "close": 5.12, "volume": 92028.0}, {"date": "2008-01-10", "close": 5.1, "volume": 52465.0}, {"date": "2008-01-11", "close": 5.15, "volume": 27390.0}, {"date": "2008-01-14", "close": 5.1, "volume": 179445.0}, {"date": "2008-01-15", "close": 5.05, "volume": 27984.0}, {"date": "2008-01-16", "close": 4.9, "volume": 69944.0}, {"date": "2008-01-17", "close": 4.8, "volume": 90051.0}, {"date": "2008-01-18", "close": 4.76, "volume": 99473.0}, {"date": "2008-01-21", "close": 4.85, "volume": 40426.0}, {"date": "2008-01-22", "close": 4.6, "volume": 192010.0}, {"date": "2008-01-23", "close": 4.85, "volume": 152617.0}, {"date": "2008-01-24", "close": 5.01, "volume": 116447.0}, {"date": "2008-01-25", "close": 5.0, "volume": 77489.0}, {"date": "2008-01-29", "close": 5.1, "volume": 83429.0}, {"date": "2008-01-30", "close": 5.1, "volume": 98153.0}, {"date": "2008-01-31", "close": 5.0, "volume": 51905.0}, {"date": "2008-02-01", "close": 5.1, "volume": 40912.0}, {"date": "2008-02-04", "close": 5.06, "volume": 27600.0}, {"date": "2008-02-05", "close": 5.01, "volume": 40025.0}, {"date": "2008-02-06", "close": 4.96, "volume": 76569.0}, {"date": "2008-02-07", "close": 4.93, "volume": 30308.0}, {"date": "2008-02-08", "close": 4.82, "volume": 31800.0}, {"date": "2008-02-11", "close": 4.8, "volume": 35032.0}, {"date": "2008-02-12", "close": 4.7, "volume": 46310.0}, {"date": "2008-02-13", "close": 4.64, "volume": 84644.0}, {"date": "2008-02-14", "close": 4.7, "volume": 61386.0}, {"date": "2008-02-15", "close": 4.7, "volume": 27680.0}, {"date": "2008-02-18", "close": 4.7, "volume": 38410.0}, {"date": "2008-02-19", "close": 4.62, "volume": 28336.0}, {"date": "2008-02-20", "close": 4.69, "volume": 10991.0}, {"date": "2008-02-21", "close": 4.62, "volume": 87000.0}, {"date": "2008-02-22", "close": 4.59, "volume": 27007.0}, {"date": "2008-02-25", "close": 4.54, "volume": 126825.0}, {"date": "2008-02-26", "close": 4.51, "volume": 103062.0}, {"date": "2008-02-27", "close": 4.56, "volume": 98921.0}, {"date": "2008-02-28", "close": 4.53, "volume": 28837.0}, {"date": "2008-02-29", "close": 4.57, "volume": 90220.0}, {"date": "2008-03-03", "close": 4.45, "volume": 124596.0}, {"date": "2008-03-04", "close": 4.49, "volume": 76642.0}, {"date": "2008-03-05", "close": 4.47, "volume": 73910.0}, {"date": "2008-03-06", "close": 4.4, "volume": 48499.0}, {"date": "2008-03-07", "close": 4.3, "volume": 75603.0}, {"date": "2008-03-10", "close": 4.22, "volume": 41532.0}, {"date": "2008-03-11", "close": 4.05, "volume": 149972.0}, {"date": "2008-03-12", "close": 4.05, "volume": 176237.0}, {"date": "2008-03-13", "close": 4.2, "volume": 119903.0}, {"date": "2008-03-14", "close": 4.19, "volume": 81557.0}, {"date": "2008-03-17", "close": 4.05, "volume": 69679.0}, {"date": "2008-03-18", "close": 4.0, "volume": 181100.0}, {"date": "2008-03-19", "close": 4.1, "volume": 83448.0}, {"date": "2008-03-20", "close": 4.15, "volume": 50839.0}, {"date": "2008-03-25", "close": 4.35, "volume": 68323.0}, {"date": "2008-03-26", "close": 4.42, "volume": 54287.0}, {"date": "2008-03-27", "close": 4.4, "volume": 62300.0}, {"date": "2008-03-28", "close": 4.37, "volume": 17554.0}, {"date": "2008-03-31", "close": 4.3, "volume": 21970.0}, {"date": "2008-04-01", "close": 4.34, "volume": 29419.0}, {"date": "2008-04-02", "close": 4.55, "volume": 82740.0}, {"date": "2008-04-03", "close": 4.53, "volume": 15453.0}, {"date": "2008-04-04", "close": 4.49, "volume": 56598.0}, {"date": "2008-04-07", "close": 4.47, "volume": 45407.0}, {"date": "2008-04-08", "close": 4.5, "volume": 47832.0}, {"date": "2008-04-09", "close": 4.42, "volume": 27069.0}, {"date": "2008-04-10", "close": 4.32, "volume": 24475.0}, {"date": "2008-04-11", "close": 4.23, "volume": 81620.0}, {"date": "2008-04-14", "close": 4.45, "volume": 45858.0}, {"date": "2008-04-15", "close": 4.44, "volume": 42430.0}, {"date": "2008-04-16", "close": 4.46, "volume": 60984.0}, {"date": "2008-04-17", "close": 4.47, "volume": 39720.0}, {"date": "2008-04-18", "close": 4.53, "volume": 14050.0}, {"date": "2008-04-21", "close": 4.52, "volume": 39099.0}, {"date": "2008-04-22", "close": 4.46, "volume": 55762.0}, {"date": "2008-04-23", "close": 4.53, "volume": 37387.0}, {"date": "2008-04-24", "close": 4.64, "volume": 24567.0}, {"date": "2008-04-28", "close": 4.6, "volume": 36661.0}, {"date": "2008-04-29", "close": 4.67, "volume": 42250.0}, {"date": "2008-04-30", "close": 4.8, "volume": 89598.0}, {"date": "2008-05-01", "close": 4.79, "volume": 41138.0}, {"date": "2008-05-02", "close": 4.7, "volume": 87731.0}, {"date": "2008-05-05", "close": 4.77, "volume": 43117.0}, {"date": "2008-05-06", "close": 4.79, "volume": 48407.0}, {"date": "2008-05-07", "close": 4.79, "volume": 31903.0}, {"date": "2008-05-08", "close": 4.7, "volume": 65849.0}, {"date": "2008-05-09", "close": 4.6, "volume": 112862.0}, {"date": "2008-05-12", "close": 4.45, "volume": 215587.0}, {"date": "2008-05-13", "close": 4.62, "volume": 89241.0}, {"date": "2008-05-14", "close": 4.64, "volume": 16384.0}, {"date": "2008-05-15", "close": 4.67, "volume": 46577.0}, {"date": "2008-05-16", "close": 4.71, "volume": 14365.0}, {"date": "2008-05-19", "close": 4.66, "volume": 95667.0}, {"date": "2008-05-20", "close": 4.68, "volume": 24737.0}, {"date": "2008-05-21", "close": 4.65, "volume": 51111.0}, {"date": "2008-05-22", "close": 4.68, "volume": 46600.0}, {"date": "2008-05-23", "close": 4.66, "volume": 29964.0}, {"date": "2008-05-26", "close": 4.65, "volume": 124241.0}, {"date": "2008-05-27", "close": 4.66, "volume": 26333.0}, {"date": "2008-05-28", "close": 4.68, "volume": 32293.0}, {"date": "2008-05-29", "close": 4.74, "volume": 27675.0}, {"date": "2008-05-30", "close": 4.74, "volume": 39058.0}, {"date": "2008-06-02", "close": 4.7, "volume": 32039.0}, {"date": "2008-06-03", "close": 4.69, "volume": 58125.0}, {"date": "2008-06-04", "close": 4.7, "volume": 23643.0}, {"date": "2008-06-05", "close": 4.72, "volume": 59214.0}, {"date": "2008-06-06", "close": 4.7, "volume": 30199.0}, {"date": "2008-06-10", "close": 4.6, "volume": 11545.0}, {"date": "2008-06-11", "close": 4.63, "volume": 48932.0}, {"date": "2008-06-12", "close": 4.56, "volume": 47105.0}, {"date": "2008-06-13", "close": 4.59, "volume": 41563.0}, {"date": "2008-06-16", "close": 4.58, "volume": 73130.0}, {"date": "2008-06-17", "close": 4.6, "volume": 67877.0}, {"date": "2008-06-18", "close": 4.51, "volume": 63091.0}, {"date": "2008-06-19", "close": 4.55, "volume": 32376.0}, {"date": "2008-06-20", "close": 4.35, "volume": 92350.0}, {"date": "2008-06-23", "close": 4.39, "volume": 96904.0}, {"date": "2008-06-24", "close": 4.31, "volume": 58148.0}, {"date": "2008-06-25", "close": 4.46, "volume": 88044.0}, {"date": "2008-06-26", "close": 4.49, "volume": 20346.0}, {"date": "2008-06-27", "close": 4.4, "volume": 44916.0}, {"date": "2008-06-30", "close": 4.27, "volume": 49525.0}, {"date": "2008-07-01", "close": 4.27, "volume": 41263.0}, {"date": "2008-07-02", "close": 4.2, "volume": 94282.0}, {"date": "2008-07-03", "close": 4.16, "volume": 80054.0}, {"date": "2008-07-04", "close": 4.1, "volume": 67871.0}, {"date": "2008-07-07", "close": 4.19, "volume": 22515.0}, {"date": "2008-07-08", "close": 4.15, "volume": 111254.0}, {"date": "2008-07-09", "close": 4.2, "volume": 51366.0}, {"date": "2008-07-10", "close": 4.06, "volume": 48935.0}, {"date": "2008-07-11", "close": 4.14, "volume": 38484.0}, {"date": "2008-07-14", "close": 4.1, "volume": 16756.0}, {"date": "2008-07-15", "close": 4.1, "volume": 31895.0}, {"date": "2008-07-16", "close": 4.07, "volume": 84929.0}, {"date": "2008-07-17", "close": 4.11, "volume": 43658.0}, {"date": "2008-07-18", "close": 4.19, "volume": 25430.0}, {"date": "2008-07-21", "close": 4.3, "volume": 66036.0}, {"date": "2008-07-22", "close": 4.45, "volume": 90851.0}, {"date": "2008-07-23", "close": 4.41, "volume": 72211.0}, {"date": "2008-07-24", "close": 4.37, "volume": 93883.0}, {"date": "2008-07-25", "close": 4.15, "volume": 75801.0}, {"date": "2008-07-28", "close": 4.15, "volume": 101275.0}, {"date": "2008-07-29", "close": 4.0, "volume": 57611.0}, {"date": "2008-07-30", "close": 4.16, "volume": 38955.0}, {"date": "2008-07-31", "close": 4.18, "volume": 53587.0}, {"date": "2008-08-01", "close": 4.09, "volume": 59122.0}, {"date": "2008-08-04", "close": 4.05, "volume": 45833.0}, {"date": "2008-08-05", "close": 4.0, "volume": 63203.0}, {"date": "2008-08-06", "close": 4.14, "volume": 40736.0}, {"date": "2008-08-07", "close": 4.09, "volume": 85081.0}, {"date": "2008-08-08", "close": 4.14, "volume": 94168.0}, {"date": "2008-08-11", "close": 4.23, "volume": 69594.0}, {"date": "2008-08-12", "close": 4.2, "volume": 41500.0}, {"date": "2008-08-13", "close": 4.18, "volume": 56850.0}, {"date": "2008-08-14", "close": 4.2, "volume": 35501.0}, {"date": "2008-08-15", "close": 4.16, "volume": 39905.0}, {"date": "2008-08-18", "close": 4.09, "volume": 102731.0}, {"date": "2008-08-19", "close": 4.09, "volume": 60773.0}, {"date": "2008-08-20", "close": 4.02, "volume": 63302.0}, {"date": "2008-08-21", "close": 4.07, "volume": 30968.0}, {"date": "2008-08-22", "close": 4.08, "volume": 83428.0}, {"date": "2008-08-25", "close": 4.11, "volume": 79362.0}, {"date": "2008-08-26", "close": 4.14, "volume": 68724.0}, {"date": "2008-08-27", "close": 4.13, "volume": 31817.0}, {"date": "2008-08-28", "close": 4.15, "volume": 30699.0}, {"date": "2008-08-29", "close": 4.24, "volume": 68252.0}, {"date": "2008-09-01", "close": 4.32, "volume": 43923.0}, {"date": "2008-09-02", "close": 4.38, "volume": 22935.0}, {"date": "2008-09-03", "close": 4.4, "volume": 70734.0}, {"date": "2008-09-04", "close": 4.3, "volume": 52655.0}, {"date": "2008-09-05", "close": 4.2, "volume": 52694.0}, {"date": "2008-09-08", "close": 4.3, "volume": 48330.0}, {"date": "2008-09-09", "close": 4.29, "volume": 35939.0}, {"date": "2008-09-10", "close": 4.38, "volume": 58126.0}, {"date": "2008-09-11", "close": 4.33, "volume": 38633.0}, {"date": "2008-09-12", "close": 4.3, "volume": 45484.0}, {"date": "2008-09-15", "close": 4.25, "volume": 56592.0}, {"date": "2008-09-16", "close": 4.08, "volume": 132855.0}, {"date": "2008-09-17", "close": 4.14, "volume": 47660.0}, {"date": "2008-09-18", "close": 4.0, "volume": 148490.0}, {"date": "2008-09-19", "close": 4.08, "volume": 124650.0}, {"date": "2008-09-22", "close": 4.23, "volume": 46657.0}, {"date": "2008-09-23", "close": 4.13, "volume": 25970.0}, {"date": "2008-09-24", "close": 4.14, "volume": 52760.0}, {"date": "2008-09-25", "close": 4.22, "volume": 53090.0}, {"date": "2008-09-26", "close": 4.25, "volume": 82714.0}, {"date": "2008-09-29", "close": 4.26, "volume": 69365.0}, {"date": "2008-09-30", "close": 4.15, "volume": 113085.0}, {"date": "2008-10-01", "close": 4.2, "volume": 44088.0}, {"date": "2008-10-02", "close": 4.2, "volume": 87967.0}, {"date": "2008-10-03", "close": 4.08, "volume": 67394.0}, {"date": "2008-10-06", "close": 4.05, "volume": 28983.0}, {"date": "2008-10-07", "close": 4.1, "volume": 170483.0}, {"date": "2008-10-08", "close": 3.93, "volume": 161707.0}, {"date": "2008-10-09", "close": 3.75, "volume": 88580.0}, {"date": "2008-10-10", "close": 3.34, "volume": 169504.0}, {"date": "2008-10-13", "close": 3.67, "volume": 207292.0}, {"date": "2008-10-14", "close": 3.79, "volume": 91616.0}, {"date": "2008-10-15", "close": 3.76, "volume": 44348.0}, {"date": "2008-10-16", "close": 3.61, "volume": 58702.0}, {"date": "2008-10-17", "close": 3.53, "volume": 27210.0}, {"date": "2008-10-20", "close": 3.52, "volume": 72179.0}, {"date": "2008-10-21", "close": 3.74, "volume": 126846.0}, {"date": "2008-10-22", "close": 3.72, "volume": 43264.0}, {"date": "2008-10-23", "close": 3.75, "volume": 74024.0}, {"date": "2008-10-24", "close": 3.65, "volume": 19221.0}, {"date": "2008-10-27", "close": 3.45, "volume": 106102.0}, {"date": "2008-10-28", "close": 3.49, "volume": 83851.0}, {"date": "2008-10-29", "close": 3.55, "volume": 78651.0}, {"date": "2008-10-30", "close": 3.55, "volume": 44640.0}, {"date": "2008-10-31", "close": 3.7, "volume": 60870.0}, {"date": "2008-11-03", "close": 3.8, "volume": 50969.0}, {"date": "2008-11-04", "close": 3.7, "volume": 67486.0}, {"date": "2008-11-05", "close": 3.85, "volume": 44078.0}, {"date": "2008-11-06", "close": 3.93, "volume": 46478.0}, {"date": "2008-11-07", "close": 3.95, "volume": 32369.0}, {"date": "2008-11-10", "close": 3.81, "volume": 86456.0}, {"date": "2008-11-11", "close": 3.95, "volume": 39630.0}, {"date": "2008-11-12", "close": 3.79, "volume": 99662.0}, {"date": "2008-11-13", "close": 3.78, "volume": 40086.0}, {"date": "2008-11-14", "close": 3.78, "volume": 101167.0}, {"date": "2008-11-17", "close": 3.6, "volume": 61573.0}, {"date": "2008-11-18", "close": 3.63, "volume": 40853.0}, {"date": "2008-11-19", "close": 3.4, "volume": 104799.0}, {"date": "2008-11-20", "close": 3.1, "volume": 85807.0}, {"date": "2008-11-21", "close": 3.15, "volume": 97060.0}, {"date": "2008-11-24", "close": 3.1, "volume": 99899.0}, {"date": "2008-11-25", "close": 3.25, "volume": 63000.0}, {"date": "2008-11-26", "close": 3.44, "volume": 41963.0}, {"date": "2008-11-27", "close": 3.4, "volume": 31149.0}, {"date": "2008-11-28", "close": 3.5, "volume": 100354.0}, {"date": "2008-12-01", "close": 3.5, "volume": 89291.0}, {"date": "2008-12-02", "close": 3.69, "volume": 45700.0}, {"date": "2008-12-03", "close": 3.75, "volume": 58580.0}, {"date": "2008-12-04", "close": 3.65, "volume": 74650.0}, {"date": "2008-12-05", "close": 3.44, "volume": 54048.0}, {"date": "2008-12-08", "close": 3.45, "volume": 25534.0}, {"date": "2008-12-09", "close": 3.6, "volume": 43019.0}, {"date": "2008-12-10", "close": 3.58, "volume": 66183.0}, {"date": "2008-12-11", "close": 3.43, "volume": 57375.0}, {"date": "2008-12-12", "close": 3.4, "volume": 71443.0}, {"date": "2008-12-15", "close": 3.4, "volume": 30791.0}, {"date": "2008-12-16", "close": 3.34, "volume": 77526.0}, {"date": "2008-12-17", "close": 3.21, "volume": 72285.0}, {"date": "2008-12-19", "close": 3.45, "volume": 25656.0}, {"date": "2008-12-22", "close": 3.54, "volume": 100664.0}, {"date": "2008-12-23", "close": 3.48, "volume": 17805.0}, {"date": "2008-12-24", "close": 3.5, "volume": 15848.0}, {"date": "2008-12-29", "close": 3.49, "volume": 16345.0}, {"date": "2008-12-30", "close": 3.41, "volume": 1000.0}, {"date": "2008-12-31", "close": 3.54, "volume": 13705.0}, {"date": "2009-01-02", "close": 3.6, "volume": 27502.0}, {"date": "2009-01-05", "close": 3.55, "volume": 75778.0}, {"date": "2009-01-06", "close": 3.5, "volume": 38874.0}, {"date": "2009-01-07", "close": 3.6, "volume": 48591.0}, {"date": "2009-01-08", "close": 3.7, "volume": 52188.0}, {"date": "2009-01-09", "close": 3.62, "volume": 18075.0}, {"date": "2009-01-12", "close": 3.58, "volume": 20896.0}, {"date": "2009-01-13", "close": 3.58, "volume": 58362.0}, {"date": "2009-01-14", "close": 3.8, "volume": 26570.0}, {"date": "2009-01-15", "close": 3.7, "volume": 23241.0}, {"date": "2009-01-16", "close": 3.58, "volume": 43488.0}, {"date": "2009-01-19", "close": 3.64, "volume": 45323.0}, {"date": "2009-01-20", "close": 3.56, "volume": 99103.0}, {"date": "2009-01-21", "close": 3.47, "volume": 86442.0}, {"date": "2009-01-22", "close": 3.4, "volume": 45452.0}, {"date": "2009-01-23", "close": 3.22, "volume": 134183.0}, {"date": "2009-01-27", "close": 3.42, "volume": 140267.0}, {"date": "2009-01-28", "close": 3.48, "volume": 75066.0}, {"date": "2009-01-29", "close": 3.6, "volume": 105672.0}, {"date": "2009-01-30", "close": 3.41, "volume": 86135.0}, {"date": "2009-02-02", "close": 3.22, "volume": 71968.0}, {"date": "2009-02-03", "close": 3.16, "volume": 137535.0}, {"date": "2009-02-04", "close": 3.38, "volume": 90658.0}, {"date": "2009-02-05", "close": 3.21, "volume": 87202.0}, {"date": "2009-02-06", "close": 3.21, "volume": 67877.0}, {"date": "2009-02-09", "close": 3.18, "volume": 114000.0}, {"date": "2009-02-10", "close": 3.2, "volume": 100909.0}, {"date": "2009-02-11", "close": 3.2, "volume": 49982.0}, {"date": "2009-02-12", "close": 3.3, "volume": 48687.0}, {"date": "2009-02-13", "close": 3.31, "volume": 25091.0}, {"date": "2009-02-16", "close": 3.38, "volume": 12368.0}, {"date": "2009-02-17", "close": 3.37, "volume": 14716.0}, {"date": "2009-02-18", "close": 3.35, "volume": 48911.0}, {"date": "2009-02-19", "close": 3.22, "volume": 46783.0}, {"date": "2009-02-20", "close": 3.22, "volume": 42234.0}, {"date": "2009-02-23", "close": 3.19, "volume": 75638.0}, {"date": "2009-02-24", "close": 3.16, "volume": 28962.0}, {"date": "2009-02-25", "close": 3.18, "volume": 62296.0}, {"date": "2009-02-26", "close": 3.2, "volume": 107263.0}, {"date": "2009-02-27", "close": 3.13, "volume": 61393.0}, {"date": "2009-03-02", "close": 3.1, "volume": 40800.0}, {"date": "2009-03-03", "close": 3.12, "volume": 51030.0}, {"date": "2009-03-04", "close": 3.11, "volume": 28781.0}, {"date": "2009-03-05", "close": 3.05, "volume": 53022.0}, {"date": "2009-03-06", "close": 3.06, "volume": 104163.0}, {"date": "2009-03-09", "close": 2.98, "volume": 61648.0}, {"date": "2009-03-10", "close": 3.04, "volume": 81958.0}, {"date": "2009-03-11", "close": 3.01, "volume": 63525.0}, {"date": "2009-03-12", "close": 3.09, "volume": 21717.0}, {"date": "2009-03-13", "close": 3.19, "volume": 44638.0}, {"date": "2009-03-16", "close": 3.14, "volume": 85876.0}, {"date": "2009-03-17", "close": 3.24, "volume": 59962.0}, {"date": "2009-03-18", "close": 3.21, "volume": 48407.0}, {"date": "2009-03-19", "close": 3.2, "volume": 64362.0}, {"date": "2009-03-20", "close": 3.23, "volume": 47141.0}, {"date": "2009-03-23", "close": 3.25, "volume": 77352.0}, {"date": "2009-03-24", "close": 3.41, "volume": 110520.0}, {"date": "2009-03-25", "close": 3.33, "volume": 135508.0}, {"date": "2009-03-26", "close": 3.41, "volume": 63014.0}, {"date": "2009-03-27", "close": 3.42, "volume": 37375.0}, {"date": "2009-03-30", "close": 3.36, "volume": 36656.0}, {"date": "2009-03-31", "close": 3.48, "volume": 27784.0}, {"date": "2009-04-01", "close": 3.44, "volume": 47743.0}, {"date": "2009-04-02", "close": 3.48, "volume": 34017.0}, {"date": "2009-04-03", "close": 3.55, "volume": 92485.0}, {"date": "2009-04-06", "close": 3.41, "volume": 133359.0}, {"date": "2009-04-07", "close": 3.51, "volume": 40177.0}, {"date": "2009-04-08", "close": 3.49, "volume": 19254.0}, {"date": "2009-04-09", "close": 3.4, "volume": 41313.0}, {"date": "2009-04-14", "close": 3.41, "volume": 43685.0}, {"date": "2009-04-15", "close": 3.38, "volume": 81118.0}, {"date": "2009-04-16", "close": 3.49, "volume": 26283.0}, {"date": "2009-04-17", "close": 3.43, "volume": 71307.0}, {"date": "2009-04-20", "close": 3.55, "volume": 59706.0}, {"date": "2009-04-21", "close": 3.49, "volume": 31443.0}, {"date": "2009-04-22", "close": 3.54, "volume": 31385.0}, {"date": "2009-04-23", "close": 3.54, "volume": 17608.0}, {"date": "2009-04-24", "close": 3.6, "volume": 45249.0}, {"date": "2009-04-27", "close": 3.5, "volume": 64487.0}, {"date": "2009-04-28", "close": 3.52, "volume": 12229.0}, {"date": "2009-04-29", "close": 3.52, "volume": 103471.0}, {"date": "2009-04-30", "close": 3.56, "volume": 121866.0}, {"date": "2009-05-01", "close": 3.52, "volume": 148292.0}, {"date": "2009-05-04", "close": 3.57, "volume": 46793.0}, {"date": "2009-05-05", "close": 3.67, "volume": 173523.0}, {"date": "2009-05-06", "close": 3.6, "volume": 71062.0}, {"date": "2009-05-07", "close": 3.67, "volume": 95975.0}, {"date": "2009-05-08", "close": 3.65, "volume": 99954.0}, {"date": "2009-05-11", "close": 3.67, "volume": 65329.0}, {"date": "2009-05-12", "close": 3.62, "volume": 51326.0}, {"date": "2009-05-13", "close": 3.74, "volume": 10900.0}, {"date": "2009-05-14", "close": 3.77, "volume": 58842.0}, {"date": "2009-05-15", "close": 3.85, "volume": 42594.0}, {"date": "2009-05-18", "close": 3.68, "volume": 27804.0}, {"date": "2009-05-19", "close": 3.72, "volume": 56516.0}, {"date": "2009-05-20", "close": 3.7, "volume": 61482.0}, {"date": "2009-05-21", "close": 3.65, "volume": 73442.0}, {"date": "2009-05-22", "close": 3.61, "volume": 68973.0}, {"date": "2009-05-25", "close": 3.63, "volume": 62785.0}, {"date": "2009-05-26", "close": 3.65, "volume": 99026.0}, {"date": "2009-05-27", "close": 3.69, "volume": 58872.0}, {"date": "2009-05-28", "close": 3.7, "volume": 30577.0}, {"date": "2009-05-29", "close": 3.82, "volume": 108514.0}, {"date": "2009-06-01", "close": 3.8, "volume": 60273.0}, {"date": "2009-06-02", "close": 3.84, "volume": 78225.0}, {"date": "2009-06-03", "close": 3.8, "volume": 44971.0}, {"date": "2009-06-04", "close": 3.82, "volume": 37721.0}, {"date": "2009-06-05", "close": 4.02, "volume": 73069.0}, {"date": "2009-06-09", "close": 3.95, "volume": 44458.0}, {"date": "2009-06-10", "close": 3.98, "volume": 47658.0}, {"date": "2009-06-11", "close": 4.15, "volume": 59968.0}, {"date": "2009-06-12", "close": 4.08, "volume": 176926.0}, {"date": "2009-06-15", "close": 4.07, "volume": 85230.0}, {"date": "2009-06-16", "close": 4.02, "volume": 56105.0}, {"date": "2009-06-17", "close": 3.86, "volume": 49661.0}, {"date": "2009-06-18", "close": 3.84, "volume": 78710.0}, {"date": "2009-06-19", "close": 3.84, "volume": 73494.0}, {"date": "2009-06-22", "close": 3.84, "volume": 144866.0}, {"date": "2009-06-23", "close": 3.8, "volume": 186237.0}, {"date": "2009-06-24", "close": 3.74, "volume": 111290.0}, {"date": "2009-06-25", "close": 3.77, "volume": 92171.0}, {"date": "2009-06-26", "close": 3.8, "volume": 47223.0}, {"date": "2009-06-29", "close": 3.81, "volume": 60886.0}, {"date": "2009-06-30", "close": 3.79, "volume": 59788.0}, {"date": "2009-07-01", "close": 3.85, "volume": 120271.0}, {"date": "2009-07-02", "close": 3.8, "volume": 43525.0}, {"date": "2009-07-03", "close": 3.8, "volume": 74565.0}, {"date": "2009-07-06", "close": 3.72, "volume": 93176.0}, {"date": "2009-07-07", "close": 3.73, "volume": 58461.0}, {"date": "2009-07-08", "close": 3.8, "volume": 24218.0}, {"date": "2009-07-09", "close": 3.8, "volume": 66442.0}, {"date": "2009-07-10", "close": 3.87, "volume": 75089.0}, {"date": "2009-07-13", "close": 3.76, "volume": 89911.0}, {"date": "2009-07-14", "close": 3.8, "volume": 107849.0}, {"date": "2009-07-15", "close": 3.77, "volume": 107401.0}, {"date": "2009-07-16", "close": 3.85, "volume": 88270.0}, {"date": "2009-07-17", "close": 3.86, "volume": 31384.0}, {"date": "2009-07-20", "close": 4.0, "volume": 116779.0}, {"date": "2009-07-21", "close": 4.04, "volume": 65100.0}, {"date": "2009-07-22", "close": 4.08, "volume": 107133.0}, {"date": "2009-07-23", "close": 4.11, "volume": 85669.0}, {"date": "2009-07-24", "close": 4.19, "volume": 88229.0}, {"date": "2009-07-27", "close": 4.24, "volume": 139632.0}, {"date": "2009-07-28", "close": 4.3, "volume": 164737.0}, {"date": "2009-07-29", "close": 4.35, "volume": 116320.0}, {"date": "2009-07-30", "close": 4.36, "volume": 117621.0}, {"date": "2009-07-31", "close": 4.47, "volume": 210168.0}, {"date": "2009-08-03", "close": 4.5, "volume": 172189.0}, {"date": "2009-08-04", "close": 4.22, "volume": 182300.0}, {"date": "2009-08-05", "close": 4.2, "volume": 97212.0}, {"date": "2009-08-06", "close": 4.3, "volume": 169711.0}, {"date": "2009-08-07", "close": 4.15, "volume": 75325.0}, {"date": "2009-08-10", "close": 4.2, "volume": 68404.0}, {"date": "2009-08-11", "close": 4.12, "volume": 105152.0}, {"date": "2009-08-12", "close": 4.04, "volume": 63900.0}, {"date": "2009-08-13", "close": 4.2, "volume": 107517.0}, {"date": "2009-08-14", "close": 4.13, "volume": 104289.0}, {"date": "2009-08-17", "close": 4.17, "volume": 75481.0}, {"date": "2009-08-18", "close": 4.12, "volume": 120087.0}, {"date": "2009-08-19", "close": 4.11, "volume": 67731.0}, {"date": "2009-08-20", "close": 4.15, "volume": 45335.0}, {"date": "2009-08-21", "close": 4.12, "volume": 37558.0}, {"date": "2009-08-24", "close": 4.11, "volume": 66572.0}, {"date": "2009-08-25", "close": 4.13, "volume": 43425.0}, {"date": "2009-08-26", "close": 4.18, "volume": 78275.0}, {"date": "2009-08-27", "close": 4.15, "volume": 59456.0}, {"date": "2009-08-28", "close": 4.21, "volume": 51972.0}, {"date": "2009-08-31", "close": 4.16, "volume": 66108.0}, {"date": "2009-09-01", "close": 4.1, "volume": 72001.0}, {"date": "2009-09-02", "close": 4.15, "volume": 58207.0}, {"date": "2009-09-03", "close": 4.21, "volume": 50951.0}, {"date": "2009-09-04", "close": 4.2, "volume": 89626.0}, {"date": "2009-09-07", "close": 4.22, "volume": 70555.0}, {"date": "2009-09-08", "close": 4.17, "volume": 97045.0}, {"date": "2009-09-09", "close": 4.11, "volume": 60564.0}, {"date": "2009-09-10", "close": 4.2, "volume": 40282.0}, {"date": "2009-09-11", "close": 4.18, "volume": 72917.0}, {"date": "2009-09-14", "close": 4.15, "volume": 30708.0}, {"date": "2009-09-15", "close": 4.1, "volume": 105664.0}, {"date": "2009-09-16", "close": 4.14, "volume": 113721.0}, {"date": "2009-09-17", "close": 4.19, "volume": 116338.0}, {"date": "2009-09-18", "close": 4.3, "volume": 105038.0}, {"date": "2009-09-21", "close": 4.3, "volume": 58629.0}, {"date": "2009-09-22", "close": 4.4, "volume": 96720.0}, {"date": "2009-09-23", "close": 4.35, "volume": 72390.0}, {"date": "2009-09-24", "close": 4.28, "volume": 83908.0}, {"date": "2009-09-25", "close": 4.33, "volume": 88518.0}, {"date": "2009-09-28", "close": 4.3, "volume": 14640.0}, {"date": "2009-09-29", "close": 4.25, "volume": 87635.0}, {"date": "2009-09-30", "close": 4.2, "volume": 229078.0}, {"date": "2009-10-01", "close": 4.17, "volume": 90267.0}, {"date": "2009-10-02", "close": 4.14, "volume": 161925.0}, {"date": "2009-10-05", "close": 4.08, "volume": 121134.0}, {"date": "2009-10-06", "close": 4.09, "volume": 186965.0}, {"date": "2009-10-07", "close": 4.09, "volume": 145396.0}, {"date": "2009-10-08", "close": 4.1, "volume": 228539.0}, {"date": "2009-10-09", "close": 4.12, "volume": 223528.0}, {"date": "2009-10-12", "close": 4.09, "volume": 142130.0}, {"date": "2009-10-13", "close": 4.17, "volume": 146809.0}, {"date": "2009-10-14", "close": 4.2, "volume": 94662.0}, {"date": "2009-10-15", "close": 4.19, "volume": 173805.0}, {"date": "2009-10-16", "close": 4.23, "volume": 83530.0}, {"date": "2009-10-19", "close": 4.28, "volume": 110315.0}, {"date": "2009-10-20", "close": 4.3, "volume": 92797.0}, {"date": "2009-10-21", "close": 4.33, "volume": 54539.0}, {"date": "2009-10-22", "close": 4.39, "volume": 102059.0}, {"date": "2009-10-23", "close": 4.37, "volume": 42103.0}, {"date": "2009-10-26", "close": 4.39, "volume": 96838.0}, {"date": "2009-10-27", "close": 4.42, "volume": 120342.0}, {"date": "2009-10-28", "close": 4.35, "volume": 65885.0}, {"date": "2009-10-29", "close": 4.3, "volume": 45034.0}, {"date": "2009-10-30", "close": 4.34, "volume": 67231.0}, {"date": "2009-11-02", "close": 4.4, "volume": 100233.0}, {"date": "2009-11-03", "close": 4.4, "volume": 45205.0}, {"date": "2009-11-04", "close": 4.4, "volume": 62399.0}, {"date": "2009-11-05", "close": 4.4, "volume": 81243.0}, {"date": "2009-11-06", "close": 4.4, "volume": 51604.0}, {"date": "2009-11-09", "close": 4.41, "volume": 96540.0}, {"date": "2009-11-10", "close": 4.5, "volume": 107392.0}, {"date": "2009-11-11", "close": 4.48, "volume": 50829.0}, {"date": "2009-11-12", "close": 4.41, "volume": 54056.0}, {"date": "2009-11-13", "close": 4.49, "volume": 50288.0}, {"date": "2009-11-16", "close": 4.48, "volume": 27696.0}, {"date": "2009-11-17", "close": 4.44, "volume": 66324.0}, {"date": "2009-11-18", "close": 4.45, "volume": 95075.0}, {"date": "2009-11-19", "close": 4.44, "volume": 36827.0}, {"date": "2009-11-20", "close": 4.47, "volume": 19116.0}, {"date": "2009-11-23", "close": 4.5, "volume": 76630.0}, {"date": "2009-11-24", "close": 4.44, "volume": 50501.0}, {"date": "2009-11-25", "close": 4.5, "volume": 52152.0}, {"date": "2009-11-26", "close": 4.43, "volume": 63362.0}, {"date": "2009-11-27", "close": 4.49, "volume": 60192.0}, {"date": "2009-11-30", "close": 4.49, "volume": 78902.0}, {"date": "2009-12-01", "close": 4.54, "volume": 49072.0}, {"date": "2009-12-02", "close": 4.47, "volume": 64813.0}, {"date": "2009-12-03", "close": 4.5, "volume": 69714.0}, {"date": "2009-12-04", "close": 4.44, "volume": 91412.0}, {"date": "2009-12-07", "close": 4.47, "volume": 59426.0}, {"date": "2009-12-08", "close": 4.41, "volume": 175478.0}, {"date": "2009-12-09", "close": 4.43, "volume": 84334.0}, {"date": "2009-12-10", "close": 4.37, "volume": 52106.0}, {"date": "2009-12-11", "close": 4.35, "volume": 68126.0}, {"date": "2009-12-14", "close": 4.4, "volume": 46762.0}, {"date": "2009-12-15", "close": 4.44, "volume": 110420.0}, {"date": "2009-12-16", "close": 4.4, "volume": 78893.0}, {"date": "2009-12-17", "close": 4.38, "volume": 102108.0}, {"date": "2009-12-18", "close": 4.55, "volume": 138403.0}, {"date": "2009-12-21", "close": 4.5, "volume": 60671.0}, {"date": "2009-12-22", "close": 4.54, "volume": 35493.0}, {"date": "2009-12-23", "close": 4.61, "volume": 35889.0}, {"date": "2009-12-24", "close": 4.55, "volume": 12528.0}, {"date": "2009-12-29", "close": 4.6, "volume": 25329.0}, {"date": "2009-12-30", "close": 4.56, "volume": 16061.0}, {"date": "2009-12-31", "close": 4.56, "volume": 8200.0}, {"date": "2010-01-04", "close": 4.6, "volume": 14313.0}, {"date": "2010-01-05", "close": 4.7, "volume": 49779.0}, {"date": "2010-01-06", "close": 4.7, "volume": 42046.0}, {"date": "2010-01-07", "close": 4.71, "volume": 53436.0}, {"date": "2010-01-08", "close": 4.7, "volume": 49802.0}, {"date": "2010-01-11", "close": 4.66, "volume": 80599.0}, {"date": "2010-01-12", "close": 4.59, "volume": 145140.0}, {"date": "2010-01-13", "close": 4.51, "volume": 84990.0}, {"date": "2010-01-14", "close": 4.57, "volume": 71244.0}, {"date": "2010-01-15", "close": 4.57, "volume": 55636.0}, {"date": "2010-01-18", "close": 4.76, "volume": 49126.0}, {"date": "2010-01-19", "close": 4.72, "volume": 76314.0}, {"date": "2010-01-20", "close": 4.8, "volume": 66748.0}, {"date": "2010-01-21", "close": 4.79, "volume": 82800.0}, {"date": "2010-01-22", "close": 4.76, "volume": 104058.0}, {"date": "2010-01-25", "close": 4.8, "volume": 179961.0}, {"date": "2010-01-27", "close": 4.75, "volume": 93997.0}, {"date": "2010-01-28", "close": 4.7, "volume": 109772.0}, {"date": "2010-01-29", "close": 4.42, "volume": 141075.0}, {"date": "2010-02-01", "close": 4.23, "volume": 185682.0}, {"date": "2010-02-02", "close": 4.3, "volume": 65172.0}, {"date": "2010-02-03", "close": 4.45, "volume": 66665.0}, {"date": "2010-02-04", "close": 4.44, "volume": 45467.0}, {"date": "2010-02-05", "close": 4.34, "volume": 124499.0}, {"date": "2010-02-08", "close": 4.28, "volume": 52558.0}, {"date": "2010-02-09", "close": 4.16, "volume": 95523.0}, {"date": "2010-02-10", "close": 4.23, "volume": 63759.0}, {"date": "2010-02-11", "close": 4.33, "volume": 32557.0}, {"date": "2010-02-12", "close": 4.2, "volume": 83361.0}, {"date": "2010-02-15", "close": 4.21, "volume": 52843.0}, {"date": "2010-02-16", "close": 4.25, "volume": 38371.0}, {"date": "2010-02-17", "close": 4.26, "volume": 59009.0}, {"date": "2010-02-18", "close": 4.3, "volume": 54167.0}, {"date": "2010-02-19", "close": 4.42, "volume": 100059.0}, {"date": "2010-02-22", "close": 4.38, "volume": 25996.0}, {"date": "2010-02-23", "close": 4.31, "volume": 70339.0}, {"date": "2010-02-24", "close": 4.3, "volume": 49501.0}, {"date": "2010-02-25", "close": 4.39, "volume": 46867.0}, {"date": "2010-02-26", "close": 4.38, "volume": 34011.0}, {"date": "2010-03-01", "close": 4.4, "volume": 29169.0}, {"date": "2010-03-02", "close": 4.35, "volume": 44848.0}, {"date": "2010-03-03", "close": 4.35, "volume": 29804.0}, {"date": "2010-03-04", "close": 4.35, "volume": 11024.0}, {"date": "2010-03-05", "close": 4.4, "volume": 31950.0}, {"date": "2010-03-08", "close": 4.44, "volume": 14057.0}, {"date": "2010-03-09", "close": 4.46, "volume": 29415.0}, {"date": "2010-03-10", "close": 4.38, "volume": 61756.0}, {"date": "2010-03-11", "close": 4.32, "volume": 53037.0}, {"date": "2010-03-12", "close": 4.31, "volume": 85751.0}, {"date": "2010-03-15", "close": 4.35, "volume": 61119.0}, {"date": "2010-03-16", "close": 4.42, "volume": 70881.0}, {"date": "2010-03-17", "close": 4.39, "volume": 31173.0}, {"date": "2010-03-18", "close": 4.35, "volume": 64473.0}, {"date": "2010-03-19", "close": 4.25, "volume": 147367.0}, {"date": "2010-03-22", "close": 4.25, "volume": 86402.0}, {"date": "2010-03-23", "close": 4.3, "volume": 87040.0}, {"date": "2010-03-24", "close": 4.32, "volume": 50431.0}, {"date": "2010-03-25", "close": 4.3, "volume": 47509.0}, {"date": "2010-03-26", "close": 4.33, "volume": 56743.0}, {"date": "2010-03-29", "close": 4.39, "volume": 70980.0}, {"date": "2010-03-30", "close": 4.35, "volume": 91467.0}, {"date": "2010-03-31", "close": 4.41, "volume": 79468.0}, {"date": "2010-04-01", "close": 4.4, "volume": 25958.0}, {"date": "2010-04-06", "close": 4.5, "volume": 58282.0}, {"date": "2010-04-07", "close": 4.45, "volume": 71075.0}, {"date": "2010-04-08", "close": 4.41, "volume": 49373.0}, {"date": "2010-04-09", "close": 4.31, "volume": 120506.0}, {"date": "2010-04-12", "close": 4.26, "volume": 186383.0}, {"date": "2010-04-13", "close": 4.3, "volume": 96921.0}, {"date": "2010-04-14", "close": 4.31, "volume": 71992.0}, {"date": "2010-04-15", "close": 4.3, "volume": 53654.0}, {"date": "2010-04-16", "close": 4.28, "volume": 44526.0}, {"date": "2010-04-19", "close": 4.26, "volume": 86072.0}, {"date": "2010-04-20", "close": 4.28, "volume": 48633.0}, {"date": "2010-04-21", "close": 4.34, "volume": 33486.0}, {"date": "2010-04-22", "close": 4.33, "volume": 57383.0}, {"date": "2010-04-23", "close": 4.32, "volume": 62436.0}, {"date": "2010-04-27", "close": 4.34, "volume": 37085.0}, {"date": "2010-04-28", "close": 4.31, "volume": 64991.0}, {"date": "2010-04-29", "close": 4.3, "volume": 71564.0}, {"date": "2010-04-30", "close": 4.3, "volume": 107847.0}, {"date": "2010-05-03", "close": 4.3, "volume": 25383.0}, {"date": "2010-05-04", "close": 4.26, "volume": 58218.0}, {"date": "2010-05-05", "close": 4.24, "volume": 83187.0}, {"date": "2010-05-06", "close": 4.13, "volume": 127499.0}, {"date": "2010-05-07", "close": 4.0, "volume": 204771.0}, {"date": "2010-05-10", "close": 3.95, "volume": 197011.0}, {"date": "2010-05-11", "close": 4.06, "volume": 140250.0}, {"date": "2010-05-12", "close": 4.15, "volume": 47421.0}, {"date": "2010-05-13", "close": 4.2, "volume": 63151.0}, {"date": "2010-05-14", "close": 4.25, "volume": 54533.0}, {"date": "2010-05-17", "close": 4.2, "volume": 96578.0}, {"date": "2010-05-18", "close": 4.3, "volume": 51416.0}, {"date": "2010-05-19", "close": 4.18, "volume": 70417.0}, {"date": "2010-05-20", "close": 4.25, "volume": 72349.0}, {"date": "2010-05-21", "close": 4.11, "volume": 128907.0}, {"date": "2010-05-24", "close": 4.09, "volume": 126952.0}, {"date": "2010-05-25", "close": 4.01, "volume": 41910.0}, {"date": "2010-05-26", "close": 4.1, "volume": 60637.0}, {"date": "2010-05-27", "close": 4.19, "volume": 19709.0}, {"date": "2010-05-28", "close": 4.16, "volume": 59845.0}, {"date": "2010-05-31", "close": 4.15, "volume": 38990.0}, {"date": "2010-06-01", "close": 4.2, "volume": 45578.0}, {"date": "2010-06-02", "close": 4.09, "volume": 25105.0}, {"date": "2010-06-03", "close": 4.09, "volume": 87493.0}, {"date": "2010-06-04", "close": 4.0, "volume": 195563.0}, {"date": "2010-06-07", "close": 3.9, "volume": 179716.0}, {"date": "2010-06-08", "close": 3.9, "volume": 167894.0}, {"date": "2010-06-09", "close": 3.87, "volume": 110522.0}, {"date": "2010-06-10", "close": 3.88, "volume": 61248.0}, {"date": "2010-06-11", "close": 3.95, "volume": 68015.0}, {"date": "2010-06-15", "close": 3.9, "volume": 112625.0}, {"date": "2010-06-16", "close": 4.03, "volume": 51537.0}, {"date": "2010-06-17", "close": 3.96, "volume": 62173.0}, {"date": "2010-06-18", "close": 4.01, "volume": 49015.0}, {"date": "2010-06-21", "close": 4.08, "volume": 65220.0}, {"date": "2010-06-22", "close": 4.09, "volume": 55752.0}, {"date": "2010-06-23", "close": 4.13, "volume": 100965.0}, {"date": "2010-06-24", "close": 4.16, "volume": 72862.0}, {"date": "2010-06-25", "close": 4.13, "volume": 33520.0}, {"date": "2010-06-28", "close": 4.12, "volume": 75036.0}, {"date": "2010-06-29", "close": 4.0, "volume": 55289.0}, {"date": "2010-06-30", "close": 3.94, "volume": 86395.0}, {"date": "2010-07-01", "close": 4.0, "volume": 65671.0}, {"date": "2010-07-02", "close": 4.04, "volume": 73049.0}, {"date": "2010-07-05", "close": 4.03, "volume": 47019.0}, {"date": "2010-07-06", "close": 4.17, "volume": 155273.0}, {"date": "2010-07-07", "close": 4.2, "volume": 87056.0}, {"date": "2010-07-08", "close": 4.16, "volume": 76481.0}, {"date": "2010-07-09", "close": 4.25, "volume": 35830.0}, {"date": "2010-07-12", "close": 4.3, "volume": 67560.0}, {"date": "2010-07-13", "close": 4.3, "volume": 39689.0}, {"date": "2010-07-14", "close": 4.3, "volume": 70885.0}, {"date": "2010-07-15", "close": 4.16, "volume": 127476.0}, {"date": "2010-07-16", "close": 4.14, "volume": 78840.0}, {"date": "2010-07-19", "close": 4.17, "volume": 86677.0}, {"date": "2010-07-20", "close": 4.25, "volume": 77345.0}, {"date": "2010-07-21", "close": 4.21, "volume": 140875.0}, {"date": "2010-07-22", "close": 4.27, "volume": 77260.0}, {"date": "2010-07-23", "close": 4.28, "volume": 65023.0}, {"date": "2010-07-26", "close": 4.35, "volume": 93861.0}, {"date": "2010-07-27", "close": 4.37, "volume": 45627.0}, {"date": "2010-07-28", "close": 4.33, "volume": 93009.0}, {"date": "2010-07-29", "close": 4.36, "volume": 59470.0}, {"date": "2010-07-30", "close": 4.31, "volume": 86574.0}, {"date": "2010-08-02", "close": 4.34, "volume": 137220.0}, {"date": "2010-08-03", "close": 4.14, "volume": 168779.0}, {"date": "2010-08-04", "close": 4.0, "volume": 93920.0}, {"date": "2010-08-05", "close": 4.1, "volume": 63276.0}, {"date": "2010-08-06", "close": 4.07, "volume": 63740.0}, {"date": "2010-08-09", "close": 4.12, "volume": 59084.0}, {"date": "2010-08-10", "close": 4.18, "volume": 30201.0}, {"date": "2010-08-11", "close": 4.08, "volume": 53153.0}, {"date": "2010-08-12", "close": 3.93, "volume": 112638.0}, {"date": "2010-08-13", "close": 3.93, "volume": 126320.0}, {"date": "2010-08-16", "close": 3.89, "volume": 82368.0}, {"date": "2010-08-17", "close": 3.91, "volume": 96958.0}, {"date": "2010-08-18", "close": 3.9, "volume": 71902.0}, {"date": "2010-08-19", "close": 3.9, "volume": 61606.0}, {"date": "2010-08-20", "close": 3.89, "volume": 114242.0}, {"date": "2010-08-23", "close": 3.86, "volume": 85789.0}, {"date": "2010-08-24", "close": 3.83, "volume": 115080.0}, {"date": "2010-08-25", "close": 3.78, "volume": 163677.0}, {"date": "2010-08-26", "close": 3.77, "volume": 92463.0}, {"date": "2010-08-27", "close": 3.8, "volume": 88422.0}, {"date": "2010-08-30", "close": 3.95, "volume": 109404.0}, {"date": "2010-08-31", "close": 3.95, "volume": 41250.0}, {"date": "2010-09-01", "close": 3.94, "volume": 63597.0}, {"date": "2010-09-02", "close": 3.92, "volume": 79825.0}, {"date": "2010-09-03", "close": 3.98, "volume": 76816.0}, {"date": "2010-09-06", "close": 4.07, "volume": 100313.0}, {"date": "2010-09-07", "close": 3.96, "volume": 82705.0}, {"date": "2010-09-08", "close": 4.0, "volume": 38854.0}, {"date": "2010-09-09", "close": 4.0, "volume": 32183.0}, {"date": "2010-09-10", "close": 3.99, "volume": 36597.0}, {"date": "2010-09-13", "close": 3.95, "volume": 75850.0}, {"date": "2010-09-14", "close": 3.99, "volume": 66773.0}, {"date": "2010-09-15", "close": 4.01, "volume": 140302.0}, {"date": "2010-09-16", "close": 3.99, "volume": 59932.0}, {"date": "2010-09-17", "close": 4.0, "volume": 72523.0}, {"date": "2010-09-20", "close": 3.99, "volume": 34067.0}, {"date": "2010-09-21", "close": 4.01, "volume": 72547.0}, {"date": "2010-09-22", "close": 4.02, "volume": 54091.0}, {"date": "2010-09-23", "close": 4.02, "volume": 34615.0}, {"date": "2010-09-24", "close": 4.05, "volume": 75769.0}, {"date": "2010-09-27", "close": 4.03, "volume": 49635.0}, {"date": "2010-09-28", "close": 4.0, "volume": 54138.0}, {"date": "2010-09-29", "close": 4.0, "volume": 82299.0}, {"date": "2010-09-30", "close": 4.04, "volume": 45636.0}, {"date": "2010-10-01", "close": 4.0, "volume": 15812.0}, {"date": "2010-10-04", "close": 4.0, "volume": 68631.0}, {"date": "2010-10-05", "close": 3.96, "volume": 82533.0}, {"date": "2010-10-06", "close": 3.87, "volume": 239288.0}, {"date": "2010-10-07", "close": 3.95, "volume": 105933.0}, {"date": "2010-10-08", "close": 3.96, "volume": 65447.0}, {"date": "2010-10-11", "close": 3.98, "volume": 32615.0}, {"date": "2010-10-12", "close": 3.96, "volume": 86559.0}, {"date": "2010-10-13", "close": 3.99, "volume": 183482.0}, {"date": "2010-10-14", "close": 3.97, "volume": 79883.0}, {"date": "2010-10-15", "close": 4.02, "volume": 88639.0}, {"date": "2010-10-18", "close": 4.0, "volume": 55261.0}, {"date": "2010-10-19", "close": 4.0, "volume": 92013.0}, {"date": "2010-10-20", "close": 4.05, "volume": 119175.0}, {"date": "2010-10-21", "close": 3.99, "volume": 67548.0}, {"date": "2010-10-22", "close": 4.01, "volume": 36631.0}, {"date": "2010-10-25", "close": 4.05, "volume": 57560.0}, {"date": "2010-10-26", "close": 4.06, "volume": 52497.0}, {"date": "2010-10-27", "close": 4.09, "volume": 47291.0}, {"date": "2010-10-28", "close": 4.19, "volume": 101791.0}, {"date": "2010-10-29", "close": 4.05, "volume": 93985.0}, {"date": "2010-11-01", "close": 4.11, "volume": 39959.0}, {"date": "2010-11-02", "close": 4.07, "volume": 14822.0}, {"date": "2010-11-03", "close": 4.14, "volume": 39188.0}, {"date": "2010-11-04", "close": 4.12, "volume": 21659.0}, {"date": "2010-11-05", "close": 4.25, "volume": 92845.0}, {"date": "2010-11-08", "close": 4.18, "volume": 89266.0}, {"date": "2010-11-09", "close": 4.22, "volume": 54909.0}, {"date": "2010-11-10", "close": 4.17, "volume": 51807.0}, {"date": "2010-11-11", "close": 4.16, "volume": 40465.0}, {"date": "2010-11-12", "close": 4.05, "volume": 110664.0}, {"date": "2010-11-15", "close": 4.09, "volume": 76339.0}, {"date": "2010-11-16", "close": 4.16, "volume": 29711.0}, {"date": "2010-11-17", "close": 4.15, "volume": 33533.0}, {"date": "2010-11-18", "close": 4.13, "volume": 23323.0}, {"date": "2010-11-19", "close": 4.16, "volume": 23373.0}, {"date": "2010-11-22", "close": 4.21, "volume": 49779.0}, {"date": "2010-11-23", "close": 4.26, "volume": 88695.0}, {"date": "2010-11-24", "close": 4.11, "volume": 66627.0}, {"date": "2010-11-25", "close": 4.12, "volume": 51029.0}, {"date": "2010-11-26", "close": 4.14, "volume": 37583.0}, {"date": "2010-11-29", "close": 4.09, "volume": 47955.0}, {"date": "2010-11-30", "close": 4.09, "volume": 107196.0}, {"date": "2010-12-01", "close": 4.12, "volume": 96556.0}, {"date": "2010-12-02", "close": 4.07, "volume": 140126.0}, {"date": "2010-12-03", "close": 4.1, "volume": 52691.0}, {"date": "2010-12-06", "close": 4.15, "volume": 76443.0}, {"date": "2010-12-07", "close": 4.13, "volume": 88887.0}, {"date": "2010-12-08", "close": 4.12, "volume": 97307.0}, {"date": "2010-12-09", "close": 4.13, "volume": 92138.0}, {"date": "2010-12-10", "close": 4.11, "volume": 92630.0}, {"date": "2010-12-13", "close": 4.13, "volume": 53124.0}, {"date": "2010-12-14", "close": 4.13, "volume": 68217.0}, {"date": "2010-12-15", "close": 4.15, "volume": 107497.0}, {"date": "2010-12-16", "close": 4.17, "volume": 25316.0}, {"date": "2010-12-17", "close": 4.21, "volume": 43051.0}, {"date": "2010-12-20", "close": 4.15, "volume": 40496.0}, {"date": "2010-12-21", "close": 4.14, "volume": 74984.0}, {"date": "2010-12-22", "close": 4.12, "volume": 58777.0}, {"date": "2010-12-23", "close": 4.2, "volume": 26487.0}, {"date": "2010-12-24", "close": 4.2, "volume": 28166.0}, {"date": "2010-12-29", "close": 4.22, "volume": 12861.0}, {"date": "2010-12-30", "close": 4.21, "volume": 23389.0}, {"date": "2010-12-31", "close": 4.22, "volume": 17933.0}, {"date": "2011-01-04", "close": 4.25, "volume": 22663.0}, {"date": "2011-01-05", "close": 4.26, "volume": 26223.0}, {"date": "2011-01-06", "close": 4.29, "volume": 37397.0}, {"date": "2011-01-07", "close": 4.24, "volume": 45307.0}, {"date": "2011-01-10", "close": 4.25, "volume": 37346.0}, {"date": "2011-01-11", "close": 4.25, "volume": 59048.0}, {"date": "2011-01-12", "close": 4.23, "volume": 65192.0}, {"date": "2011-01-13", "close": 4.28, "volume": 30975.0}, {"date": "2011-01-14", "close": 4.26, "volume": 54073.0}, {"date": "2011-01-17", "close": 4.29, "volume": 57757.0}, {"date": "2011-01-18", "close": 4.35, "volume": 159235.0}, {"date": "2011-01-19", "close": 4.4, "volume": 126164.0}, {"date": "2011-01-20", "close": 4.4, "volume": 88021.0}, {"date": "2011-01-21", "close": 4.38, "volume": 146416.0}, {"date": "2011-01-24", "close": 4.35, "volume": 135478.0}, {"date": "2011-01-25", "close": 4.27, "volume": 117741.0}, {"date": "2011-01-27", "close": 4.28, "volume": 105430.0}, {"date": "2011-01-28", "close": 4.13, "volume": 94517.0}, {"date": "2011-01-31", "close": 4.17, "volume": 70499.0}, {"date": "2011-02-01", "close": 4.15, "volume": 71788.0}, {"date": "2011-02-02", "close": 4.18, "volume": 137047.0}, {"date": "2011-02-03", "close": 4.16, "volume": 78287.0}, {"date": "2011-02-04", "close": 4.13, "volume": 61930.0}, {"date": "2011-02-07", "close": 4.19, "volume": 22835.0}, {"date": "2011-02-08", "close": 4.18, "volume": 51500.0}, {"date": "2011-02-09", "close": 4.2, "volume": 60066.0}, {"date": "2011-02-10", "close": 4.14, "volume": 101082.0}, {"date": "2011-02-11", "close": 4.13, "volume": 77512.0}, {"date": "2011-02-14", "close": 4.15, "volume": 47701.0}, {"date": "2011-02-15", "close": 4.13, "volume": 101886.0}, {"date": "2011-02-16", "close": 4.24, "volume": 106787.0}, {"date": "2011-02-17", "close": 4.17, "volume": 68267.0}, {"date": "2011-02-18", "close": 4.14, "volume": 111394.0}, {"date": "2011-02-21", "close": 4.22, "volume": 58444.0}, {"date": "2011-02-22", "close": 4.12, "volume": 63185.0}, {"date": "2011-02-23", "close": 4.15, "volume": 113054.0}, {"date": "2011-02-24", "close": 4.11, "volume": 75404.0}, {"date": "2011-02-25", "close": 4.17, "volume": 86013.0}, {"date": "2011-02-28", "close": 4.18, "volume": 58216.0}, {"date": "2011-03-01", "close": 4.18, "volume": 71047.0}, {"date": "2011-03-02", "close": 4.16, "volume": 57194.0}, {"date": "2011-03-03", "close": 4.18, "volume": 48683.0}, {"date": "2011-03-04", "close": 4.2, "volume": 115119.0}, {"date": "2011-03-07", "close": 4.16, "volume": 51523.0}, {"date": "2011-03-08", "close": 4.17, "volume": 64262.0}, {"date": "2011-03-09", "close": 4.18, "volume": 105222.0}, {"date": "2011-03-10", "close": 4.06, "volume": 135659.0}, {"date": "2011-03-11", "close": 4.1, "volume": 132398.0}, {"date": "2011-03-14", "close": 4.04, "volume": 57227.0}, {"date": "2011-03-15", "close": 4.05, "volume": 143257.0}, {"date": "2011-03-16", "close": 4.05, "volume": 62370.0}, {"date": "2011-03-17", "close": 4.07, "volume": 42403.0}, {"date": "2011-03-18", "close": 4.08, "volume": 70665.0}, {"date": "2011-03-21", "close": 4.13, "volume": 36681.0}, {"date": "2011-03-22", "close": 4.1, "volume": 34267.0}, {"date": "2011-03-23", "close": 4.07, "volume": 46408.0}, {"date": "2011-03-24", "close": 4.1, "volume": 46894.0}, {"date": "2011-03-25", "close": 4.1, "volume": 37774.0}, {"date": "2011-03-28", "close": 4.11, "volume": 22771.0}, {"date": "2011-03-29", "close": 4.13, "volume": 40653.0}, {"date": "2011-03-30", "close": 4.18, "volume": 114321.0}, {"date": "2011-03-31", "close": 4.17, "volume": 98540.0}, {"date": "2011-04-01", "close": 4.13, "volume": 57197.0}, {"date": "2011-04-04", "close": 4.12, "volume": 50412.0}, {"date": "2011-04-05", "close": 4.15, "volume": 111613.0}, {"date": "2011-04-06", "close": 4.13, "volume": 77684.0}, {"date": "2011-04-07", "close": 4.1, "volume": 229412.0}, {"date": "2011-04-08", "close": 4.07, "volume": 124323.0}, {"date": "2011-04-11", "close": 4.14, "volume": 104591.0}, {"date": "2011-04-12", "close": 4.09, "volume": 50386.0}, {"date": "2011-04-13", "close": 4.13, "volume": 145690.0}, {"date": "2011-04-14", "close": 4.12, "volume": 48233.0}, {"date": "2011-04-15", "close": 4.09, "volume": 67245.0}, {"date": "2011-04-18", "close": 4.1, "volume": 70769.0}, {"date": "2011-04-19", "close": 4.04, "volume": 176176.0}, {"date": "2011-04-20", "close": 4.09, "volume": 42771.0}, {"date": "2011-04-21", "close": 4.1, "volume": 106568.0}, {"date": "2011-04-27", "close": 4.12, "volume": 117060.0}, {"date": "2011-04-28", "close": 4.16, "volume": 83454.0}, {"date": "2011-04-29", "close": 4.09, "volume": 41939.0}, {"date": "2011-05-02", "close": 4.1, "volume": 81452.0}, {"date": "2011-05-03", "close": 4.09, "volume": 80362.0}, {"date": "2011-05-04", "close": 4.1, "volume": 24332.0}, {"date": "2011-05-05", "close": 4.12, "volume": 88528.0}, {"date": "2011-05-06", "close": 4.13, "volume": 100069.0}, {"date": "2011-05-09", "close": 4.09, "volume": 54121.0}, {"date": "2011-05-10", "close": 4.09, "volume": 34106.0}, {"date": "2011-05-11", "close": 4.1, "volume": 68560.0}, {"date": "2011-05-12", "close": 4.1, "volume": 40819.0}, {"date": "2011-05-13", "close": 4.1, "volume": 62862.0}, {"date": "2011-05-16", "close": 4.08, "volume": 61381.0}, {"date": "2011-05-17", "close": 4.17, "volume": 49084.0}, {"date": "2011-05-18", "close": 4.06, "volume": 93346.0}, {"date": "2011-05-19", "close": 4.1, "volume": 62464.0}, {"date": "2011-05-20", "close": 4.08, "volume": 23839.0}, {"date": "2011-05-23", "close": 4.09, "volume": 70827.0}, {"date": "2011-05-24", "close": 4.06, "volume": 48387.0}, {"date": "2011-05-25", "close": 4.07, "volume": 54258.0}, {"date": "2011-05-26", "close": 4.05, "volume": 45548.0}, {"date": "2011-05-27", "close": 4.04, "volume": 45609.0}, {"date": "2011-05-30", "close": 4.05, "volume": 44429.0}, {"date": "2011-05-31", "close": 4.03, "volume": 78341.0}, {"date": "2011-06-01", "close": 4.02, "volume": 103265.0}, {"date": "2011-06-02", "close": 3.99, "volume": 55253.0}, {"date": "2011-06-03", "close": 3.95, "volume": 112214.0}, {"date": "2011-06-06", "close": 3.9, "volume": 49037.0}, {"date": "2011-06-07", "close": 4.0, "volume": 53067.0}, {"date": "2011-06-08", "close": 3.97, "volume": 16320.0}, {"date": "2011-06-09", "close": 3.98, "volume": 60520.0}, {"date": "2011-06-10", "close": 3.95, "volume": 48273.0}, {"date": "2011-06-14", "close": 3.93, "volume": 105525.0}, {"date": "2011-06-15", "close": 3.93, "volume": 78541.0}, {"date": "2011-06-16", "close": 3.98, "volume": 77118.0}, {"date": "2011-06-17", "close": 3.93, "volume": 37805.0}, {"date": "2011-06-20", "close": 3.88, "volume": 58750.0}, {"date": "2011-06-21", "close": 3.95, "volume": 58466.0}, {"date": "2011-06-22", "close": 3.95, "volume": 97142.0}, {"date": "2011-06-23", "close": 3.96, "volume": 26054.0}, {"date": "2011-06-24", "close": 3.86, "volume": 88414.0}, {"date": "2011-06-27", "close": 3.8, "volume": 186822.0}, {"date": "2011-06-28", "close": 3.77, "volume": 209246.0}, {"date": "2011-06-29", "close": 3.77, "volume": 99811.0}, {"date": "2011-06-30", "close": 3.82, "volume": 77109.0}, {"date": "2011-07-01", "close": 3.88, "volume": 33744.0}, {"date": "2011-07-04", "close": 3.98, "volume": 61586.0}, {"date": "2011-07-05", "close": 3.93, "volume": 68802.0}, {"date": "2011-07-06", "close": 3.95, "volume": 70010.0}, {"date": "2011-07-07", "close": 3.9, "volume": 64613.0}, {"date": "2011-07-08", "close": 3.9, "volume": 189183.0}, {"date": "2011-07-11", "close": 3.86, "volume": 63015.0}, {"date": "2011-07-12", "close": 3.84, "volume": 100990.0}, {"date": "2011-07-13", "close": 3.8, "volume": 85934.0}, {"date": "2011-07-14", "close": 3.81, "volume": 53896.0}, {"date": "2011-07-15", "close": 3.86, "volume": 49581.0}, {"date": "2011-07-18", "close": 3.9, "volume": 108527.0}, {"date": "2011-07-19", "close": 4.05, "volume": 138278.0}, {"date": "2011-07-20", "close": 4.1, "volume": 68386.0}, {"date": "2011-07-21", "close": 4.13, "volume": 46840.0}, {"date": "2011-07-22", "close": 4.1, "volume": 68062.0}, {"date": "2011-07-25", "close": 4.09, "volume": 42414.0}, {"date": "2011-07-26", "close": 4.1, "volume": 65326.0}, {"date": "2011-07-27", "close": 4.1, "volume": 63200.0}, {"date": "2011-07-28", "close": 4.13, "volume": 115409.0}, {"date": "2011-07-29", "close": 4.13, "volume": 153199.0}, {"date": "2011-08-01", "close": 4.14, "volume": 75464.0}, {"date": "2011-08-02", "close": 3.94, "volume": 131100.0}, {"date": "2011-08-03", "close": 3.82, "volume": 102484.0}, {"date": "2011-08-04", "close": 3.69, "volume": 88514.0}, {"date": "2011-08-05", "close": 3.39, "volume": 259988.0}, {"date": "2011-08-08", "close": 3.37, "volume": 260538.0}, {"date": "2011-08-09", "close": 3.3, "volume": 252503.0}, {"date": "2011-08-10", "close": 3.65, "volume": 272555.0}, {"date": "2011-08-11", "close": 3.52, "volume": 114220.0}, {"date": "2011-08-12", "close": 3.45, "volume": 70804.0}, {"date": "2011-08-15", "close": 3.54, "volume": 71704.0}, {"date": "2011-08-16", "close": 3.53, "volume": 89016.0}, {"date": "2011-08-17", "close": 3.55, "volume": 81663.0}, {"date": "2011-08-18", "close": 3.55, "volume": 51457.0}, {"date": "2011-08-19", "close": 3.5, "volume": 133463.0}, {"date": "2011-08-22", "close": 3.5, "volume": 35732.0}, {"date": "2011-08-23", "close": 3.5, "volume": 23407.0}, {"date": "2011-08-24", "close": 3.48, "volume": 89229.0}, {"date": "2011-08-25", "close": 3.45, "volume": 41753.0}, {"date": "2011-08-26", "close": 3.48, "volume": 52654.0}, {"date": "2011-08-29", "close": 3.45, "volume": 62611.0}, {"date": "2011-08-30", "close": 3.51, "volume": 61107.0}, {"date": "2011-08-31", "close": 3.5, "volume": 34700.0}, {"date": "2011-09-01", "close": 3.54, "volume": 36643.0}, {"date": "2011-09-02", "close": 3.58, "volume": 108648.0}, {"date": "2011-09-05", "close": 3.51, "volume": 101190.0}, {"date": "2011-09-06", "close": 3.4, "volume": 98903.0}, {"date": "2011-09-07", "close": 3.52, "volume": 55528.0}, {"date": "2011-09-08", "close": 3.5, "volume": 29487.0}, {"date": "2011-09-09", "close": 3.51, "volume": 59969.0}, {"date": "2011-09-12", "close": 3.53, "volume": 110700.0}, {"date": "2011-09-13", "close": 3.45, "volume": 91396.0}, {"date": "2011-09-14", "close": 3.44, "volume": 78894.0}, {"date": "2011-09-15", "close": 3.48, "volume": 44318.0}, {"date": "2011-09-16", "close": 3.48, "volume": 25240.0}, {"date": "2011-09-19", "close": 3.47, "volume": 41432.0}, {"date": "2011-09-20", "close": 3.4, "volume": 13220.0}, {"date": "2011-09-21", "close": 3.38, "volume": 97245.0}, {"date": "2011-09-22", "close": 3.35, "volume": 38428.0}, {"date": "2011-09-23", "close": 3.33, "volume": 84502.0}, {"date": "2011-09-26", "close": 3.22, "volume": 57085.0}, {"date": "2011-09-27", "close": 3.22, "volume": 123123.0}, {"date": "2011-09-28", "close": 3.32, "volume": 118124.0}, {"date": "2011-09-29", "close": 3.32, "volume": 32606.0}, {"date": "2011-09-30", "close": 3.3, "volume": 54055.0}, {"date": "2011-10-03", "close": 3.23, "volume": 21081.0}, {"date": "2011-10-04", "close": 3.3, "volume": 70248.0}, {"date": "2011-10-05", "close": 3.3, "volume": 14244.0}, {"date": "2011-10-06", "close": 3.34, "volume": 60267.0}, {"date": "2011-10-07", "close": 3.34, "volume": 135226.0}, {"date": "2011-10-10", "close": 3.38, "volume": 37248.0}, {"date": "2011-10-11", "close": 3.58, "volume": 150510.0}, {"date": "2011-10-12", "close": 3.6, "volume": 73090.0}, {"date": "2011-10-13", "close": 3.58, "volume": 97130.0}, {"date": "2011-10-14", "close": 3.46, "volume": 105450.0}, {"date": "2011-10-17", "close": 3.58, "volume": 72710.0}, {"date": "2011-10-18", "close": 3.6, "volume": 61043.0}, {"date": "2011-10-19", "close": 3.62, "volume": 20911.0}, {"date": "2011-10-20", "close": 3.64, "volume": 33740.0}, {"date": "2011-10-21", "close": 3.52, "volume": 47425.0}, {"date": "2011-10-24", "close": 3.56, "volume": 47763.0}, {"date": "2011-10-25", "close": 3.53, "volume": 63716.0}, {"date": "2011-10-26", "close": 3.53, "volume": 41290.0}, {"date": "2011-10-27", "close": 3.55, "volume": 73771.0}, {"date": "2011-10-28", "close": 3.74, "volume": 80626.0}, {"date": "2011-10-31", "close": 3.73, "volume": 22979.0}, {"date": "2011-11-01", "close": 3.72, "volume": 33665.0}, {"date": "2011-11-02", "close": 3.64, "volume": 74409.0}, {"date": "2011-11-03", "close": 3.64, "volume": 75931.0}, {"date": "2011-11-04", "close": 3.65, "volume": 36664.0}, {"date": "2011-11-07", "close": 3.57, "volume": 32219.0}, {"date": "2011-11-08", "close": 3.65, "volume": 42356.0}, {"date": "2011-11-09", "close": 3.75, "volume": 65793.0}, {"date": "2011-11-10", "close": 3.7, "volume": 38672.0}, {"date": "2011-11-11", "close": 3.67, "volume": 68631.0}, {"date": "2011-11-14", "close": 3.65, "volume": 72769.0}, {"date": "2011-11-15", "close": 3.7, "volume": 19678.0}, {"date": "2011-11-16", "close": 3.76, "volume": 67754.0}, {"date": "2011-11-17", "close": 3.78, "volume": 51986.0}, {"date": "2011-11-18", "close": 3.78, "volume": 19543.0}, {"date": "2011-11-21", "close": 3.78, "volume": 50604.0}, {"date": "2011-11-22", "close": 3.67, "volume": 34975.0}, {"date": "2011-11-23", "close": 3.6, "volume": 114895.0}, {"date": "2011-11-24", "close": 3.55, "volume": 71148.0}, {"date": "2011-11-25", "close": 3.5, "volume": 132281.0}, {"date": "2011-11-28", "close": 3.48, "volume": 117760.0}, {"date": "2011-11-29", "close": 3.54, "volume": 93531.0}, {"date": "2011-11-30", "close": 3.53, "volume": 104254.0}, {"date": "2011-12-01", "close": 3.55, "volume": 106130.0}, {"date": "2011-12-02", "close": 3.55, "volume": 90088.0}, {"date": "2011-12-05", "close": 3.56, "volume": 69219.0}, {"date": "2011-12-06", "close": 3.56, "volume": 30337.0}, {"date": "2011-12-07", "close": 3.55, "volume": 77815.0}, {"date": "2011-12-08", "close": 3.6, "volume": 41907.0}, {"date": "2011-12-09", "close": 3.51, "volume": 157228.0}, {"date": "2011-12-12", "close": 3.57, "volume": 42466.0}, {"date": "2011-12-13", "close": 3.6, "volume": 94857.0}, {"date": "2011-12-14", "close": 3.61, "volume": 107023.0}, {"date": "2011-12-15", "close": 3.55, "volume": 27140.0}, {"date": "2011-12-16", "close": 3.57, "volume": 10510.0}, {"date": "2011-12-19", "close": 3.42, "volume": 101496.0}, {"date": "2011-12-20", "close": 3.52, "volume": 84795.0}, {"date": "2011-12-21", "close": 3.54, "volume": 28273.0}, {"date": "2011-12-22", "close": 3.55, "volume": 82405.0}, {"date": "2011-12-23", "close": 3.6, "volume": 44820.0}, {"date": "2011-12-28", "close": 3.57, "volume": 14211.0}, {"date": "2011-12-29", "close": 3.54, "volume": 45826.0}, {"date": "2011-12-30", "close": 3.52, "volume": 12821.0}, {"date": "2012-01-03", "close": 3.52, "volume": 18391.0}, {"date": "2012-01-04", "close": 3.56, "volume": 27074.0}, {"date": "2012-01-05", "close": 3.6, "volume": 44060.0}, {"date": "2012-01-06", "close": 3.6, "volume": 20555.0}, {"date": "2012-01-09", "close": 3.66, "volume": 15047.0}, {"date": "2012-01-10", "close": 3.71, "volume": 21745.0}, {"date": "2012-01-11", "close": 3.7, "volume": 29317.0}, {"date": "2012-01-12", "close": 3.69, "volume": 29148.0}, {"date": "2012-01-13", "close": 3.7, "volume": 33726.0}, {"date": "2012-01-16", "close": 3.73, "volume": 55754.0}, {"date": "2012-01-17", "close": 3.78, "volume": 37663.0}, {"date": "2012-01-18", "close": 3.72, "volume": 63922.0}, {"date": "2012-01-19", "close": 3.84, "volume": 59843.0}, {"date": "2012-01-20", "close": 3.82, "volume": 55740.0}, {"date": "2012-01-23", "close": 3.9, "volume": 85094.0}, {"date": "2012-01-24", "close": 3.83, "volume": 138986.0}, {"date": "2012-01-25", "close": 3.83, "volume": 102173.0}, {"date": "2012-01-27", "close": 3.74, "volume": 51593.0}, {"date": "2012-01-30", "close": 3.68, "volume": 70370.0}, {"date": "2012-01-31", "close": 3.72, "volume": 43824.0}, {"date": "2012-02-01", "close": 3.65, "volume": 43952.0}, {"date": "2012-02-02", "close": 3.65, "volume": 56793.0}, {"date": "2012-02-03", "close": 3.65, "volume": 62917.0}, {"date": "2012-02-06", "close": 3.71, "volume": 87928.0}, {"date": "2012-02-07", "close": 3.65, "volume": 42654.0}, {"date": "2012-02-08", "close": 3.63, "volume": 112802.0}, {"date": "2012-02-09", "close": 3.6, "volume": 30776.0}, {"date": "2012-02-10", "close": 3.63, "volume": 27193.0}, {"date": "2012-02-13", "close": 3.59, "volume": 51944.0}, {"date": "2012-02-14", "close": 3.62, "volume": 54199.0}, {"date": "2012-02-15", "close": 3.64, "volume": 65925.0}, {"date": "2012-02-16", "close": 3.65, "volume": 37818.0}, {"date": "2012-02-17", "close": 3.63, "volume": 48902.0}, {"date": "2012-02-20", "close": 3.68, "volume": 69439.0}, {"date": "2012-02-21", "close": 3.64, "volume": 51995.0}, {"date": "2012-02-22", "close": 3.65, "volume": 100137.0}, {"date": "2012-02-23", "close": 3.62, "volume": 65227.0}, {"date": "2012-02-24", "close": 3.62, "volume": 43225.0}, {"date": "2012-02-27", "close": 3.64, "volume": 29629.0}, {"date": "2012-02-28", "close": 3.65, "volume": 38193.0}, {"date": "2012-02-29", "close": 3.6, "volume": 65644.0}, {"date": "2012-03-01", "close": 3.6, "volume": 32710.0}, {"date": "2012-03-02", "close": 3.65, "volume": 50024.0}, {"date": "2012-03-05", "close": 3.65, "volume": 59591.0}, {"date": "2012-03-06", "close": 3.68, "volume": 67795.0}, {"date": "2012-03-07", "close": 3.67, "volume": 78427.0}, {"date": "2012-03-08", "close": 3.62, "volume": 35340.0}, {"date": "2012-03-09", "close": 3.62, "volume": 68782.0}, {"date": "2012-03-12", "close": 3.63, "volume": 32919.0}, {"date": "2012-03-13", "close": 3.62, "volume": 81466.0}, {"date": "2012-03-14", "close": 3.63, "volume": 77775.0}, {"date": "2012-03-15", "close": 3.62, "volume": 73873.0}, {"date": "2012-03-16", "close": 3.64, "volume": 57285.0}, {"date": "2012-03-19", "close": 3.65, "volume": 76504.0}, {"date": "2012-03-20", "close": 3.65, "volume": 46424.0}, {"date": "2012-03-21", "close": 3.7, "volume": 38693.0}, {"date": "2012-03-22", "close": 3.63, "volume": 82242.0}, {"date": "2012-03-23", "close": 3.65, "volume": 61235.0}, {"date": "2012-03-26", "close": 3.66, "volume": 19395.0}, {"date": "2012-03-27", "close": 3.69, "volume": 88387.0}, {"date": "2012-03-28", "close": 3.66, "volume": 53790.0}, {"date": "2012-03-29", "close": 3.62, "volume": 111952.0}, {"date": "2012-03-30", "close": 3.69, "volume": 52353.0}, {"date": "2012-04-02", "close": 3.65, "volume": 154173.0}, {"date": "2012-04-03", "close": 3.77, "volume": 70774.0}, {"date": "2012-04-04", "close": 3.75, "volume": 24936.0}, {"date": "2012-04-05", "close": 3.69, "volume": 37890.0}, {"date": "2012-04-10", "close": 3.65, "volume": 103893.0}, {"date": "2012-04-11", "close": 3.72, "volume": 73409.0}, {"date": "2012-04-12", "close": 3.7, "volume": 65917.0}, {"date": "2012-04-13", "close": 3.71, "volume": 95087.0}, {"date": "2012-04-16", "close": 3.7, "volume": 35306.0}, {"date": "2012-04-17", "close": 3.74, "volume": 68711.0}, {"date": "2012-04-18", "close": 3.73, "volume": 34807.0}, {"date": "2012-04-19", "close": 3.75, "volume": 102975.0}, {"date": "2012-04-20", "close": 3.8, "volume": 65519.0}, {"date": "2012-04-23", "close": 3.89, "volume": 83319.0}, {"date": "2012-04-24", "close": 3.9, "volume": 80058.0}, {"date": "2012-04-26", "close": 3.84, "volume": 39473.0}, {"date": "2012-04-27", "close": 3.8, "volume": 127177.0}, {"date": "2012-04-30", "close": 3.82, "volume": 53093.0}, {"date": "2012-05-01", "close": 3.83, "volume": 41156.0}, {"date": "2012-05-02", "close": 3.87, "volume": 73648.0}, {"date": "2012-05-03", "close": 3.84, "volume": 73049.0}, {"date": "2012-05-04", "close": 3.81, "volume": 132977.0}, {"date": "2012-05-07", "close": 3.85, "volume": 62797.0}, {"date": "2012-05-08", "close": 3.83, "volume": 32605.0}, {"date": "2012-05-09", "close": 3.83, "volume": 39279.0}, {"date": "2012-05-10", "close": 3.79, "volume": 133621.0}, {"date": "2012-05-11", "close": 3.75, "volume": 90434.0}, {"date": "2012-05-14", "close": 3.79, "volume": 63448.0}, {"date": "2012-05-15", "close": 3.8, "volume": 74194.0}, {"date": "2012-05-16", "close": 3.73, "volume": 76879.0}, {"date": "2012-05-17", "close": 3.75, "volume": 144533.0}, {"date": "2012-05-18", "close": 3.69, "volume": 60656.0}, {"date": "2012-05-21", "close": 3.71, "volume": 29161.0}, {"date": "2012-05-22", "close": 3.68, "volume": 85574.0}, {"date": "2012-05-23", "close": 3.66, "volume": 46784.0}, {"date": "2012-05-24", "close": 3.63, "volume": 93467.0}, {"date": "2012-05-25", "close": 3.66, "volume": 102104.0}, {"date": "2012-05-28", "close": 3.64, "volume": 54759.0}, {"date": "2012-05-29", "close": 3.69, "volume": 72498.0}, {"date": "2012-05-30", "close": 3.67, "volume": 56646.0}, {"date": "2012-05-31", "close": 3.65, "volume": 34041.0}, {"date": "2012-06-01", "close": 3.7, "volume": 51599.0}, {"date": "2012-06-04", "close": 3.68, "volume": 58445.0}, {"date": "2012-06-05", "close": 3.71, "volume": 71270.0}, {"date": "2012-06-06", "close": 3.7, "volume": 33635.0}, {"date": "2012-06-07", "close": 3.69, "volume": 77706.0}, {"date": "2012-06-08", "close": 3.64, "volume": 23208.0}, {"date": "2012-06-12", "close": 3.67, "volume": 86187.0}, {"date": "2012-06-13", "close": 3.64, "volume": 91231.0}, {"date": "2012-06-14", "close": 3.69, "volume": 60890.0}, {"date": "2012-06-15", "close": 3.65, "volume": 60374.0}, {"date": "2012-06-18", "close": 3.68, "volume": 95053.0}, {"date": "2012-06-19", "close": 3.67, "volume": 104428.0}, {"date": "2012-06-20", "close": 3.69, "volume": 146671.0}, {"date": "2012-06-21", "close": 3.66, "volume": 116106.0}, {"date": "2012-06-22", "close": 3.67, "volume": 148641.0}, {"date": "2012-06-25", "close": 3.67, "volume": 84552.0}, {"date": "2012-06-26", "close": 3.63, "volume": 118248.0}, {"date": "2012-06-27", "close": 3.62, "volume": 197124.0}, {"date": "2012-06-28", "close": 3.61, "volume": 142104.0}, {"date": "2012-06-29", "close": 3.75, "volume": 137447.0}, {"date": "2012-07-02", "close": 3.75, "volume": 57323.0}, {"date": "2012-07-03", "close": 3.74, "volume": 59267.0}, {"date": "2012-07-04", "close": 3.79, "volume": 79034.0}, {"date": "2012-07-05", "close": 3.8, "volume": 107393.0}, {"date": "2012-07-06", "close": 3.83, "volume": 35727.0}, {"date": "2012-07-09", "close": 3.82, "volume": 68093.0}, {"date": "2012-07-10", "close": 3.88, "volume": 106636.0}, {"date": "2012-07-11", "close": 3.88, "volume": 78368.0}, {"date": "2012-07-12", "close": 3.9, "volume": 98194.0}, {"date": "2012-07-13", "close": 3.95, "volume": 86362.0}, {"date": "2012-07-16", "close": 3.99, "volume": 142481.0}, {"date": "2012-07-17", "close": 3.97, "volume": 104798.0}, {"date": "2012-07-18", "close": 3.95, "volume": 132697.0}, {"date": "2012-07-19", "close": 3.91, "volume": 128852.0}, {"date": "2012-07-20", "close": 3.92, "volume": 87835.0}, {"date": "2012-07-23", "close": 3.97, "volume": 124029.0}, {"date": "2012-07-24", "close": 4.0, "volume": 125122.0}, {"date": "2012-07-25", "close": 4.0, "volume": 84817.0}, {"date": "2012-07-26", "close": 3.95, "volume": 87395.0}, {"date": "2012-07-27", "close": 3.93, "volume": 110795.0}, {"date": "2012-07-30", "close": 3.93, "volume": 165136.0}, {"date": "2012-07-31", "close": 3.94, "volume": 159228.0}, {"date": "2012-08-01", "close": 3.93, "volume": 106369.0}, {"date": "2012-08-02", "close": 4.02, "volume": 216952.0}, {"date": "2012-08-03", "close": 3.75, "volume": 190254.0}, {"date": "2012-08-06", "close": 3.73, "volume": 163330.0}, {"date": "2012-08-07", "close": 3.77, "volume": 129318.0}, {"date": "2012-08-08", "close": 3.71, "volume": 184188.0}, {"date": "2012-08-09", "close": 3.71, "volume": 138847.0}, {"date": "2012-08-10", "close": 3.75, "volume": 87485.0}, {"date": "2012-08-13", "close": 3.7, "volume": 123088.0}, {"date": "2012-08-14", "close": 3.75, "volume": 43438.0}, {"date": "2012-08-15", "close": 3.74, "volume": 50806.0}, {"date": "2012-08-16", "close": 3.72, "volume": 47200.0}, {"date": "2012-08-17", "close": 3.78, "volume": 60291.0}, {"date": "2012-08-20", "close": 3.84, "volume": 146462.0}, {"date": "2012-08-21", "close": 3.86, "volume": 68167.0}, {"date": "2012-08-22", "close": 3.86, "volume": 19919.0}, {"date": "2012-08-23", "close": 3.7, "volume": 260334.0}, {"date": "2012-08-24", "close": 3.62, "volume": 269496.0}, {"date": "2012-08-27", "close": 3.65, "volume": 136538.0}, {"date": "2012-08-28", "close": 3.64, "volume": 138478.0}, {"date": "2012-08-29", "close": 3.61, "volume": 211966.0}, {"date": "2012-08-30", "close": 3.6, "volume": 144236.0}, {"date": "2012-08-31", "close": 3.6, "volume": 266862.0}, {"date": "2012-09-03", "close": 3.6, "volume": 150818.0}, {"date": "2012-09-04", "close": 3.6, "volume": 115948.0}, {"date": "2012-09-05", "close": 3.6, "volume": 143463.0}, {"date": "2012-09-06", "close": 3.59, "volume": 335102.0}, {"date": "2012-09-07", "close": 3.62, "volume": 137739.0}, {"date": "2012-09-10", "close": 3.62, "volume": 41160.0}, {"date": "2012-09-11", "close": 3.62, "volume": 96630.0}, {"date": "2012-09-12", "close": 3.61, "volume": 112444.0}, {"date": "2012-09-13", "close": 3.61, "volume": 112589.0}, {"date": "2012-09-14", "close": 3.65, "volume": 102743.0}, {"date": "2012-09-17", "close": 3.61, "volume": 163313.0}, {"date": "2012-09-18", "close": 3.64, "volume": 95102.0}, {"date": "2012-09-19", "close": 3.67, "volume": 37531.0}, {"date": "2012-09-20", "close": 3.69, "volume": 185882.0}, {"date": "2012-09-21", "close": 3.71, "volume": 74161.0}, {"date": "2012-09-24", "close": 3.72, "volume": 83581.0}, {"date": "2012-09-25", "close": 3.75, "volume": 78801.0}, {"date": "2012-09-26", "close": 3.73, "volume": 102231.0}, {"date": "2012-09-27", "close": 3.79, "volume": 101856.0}, {"date": "2012-09-28", "close": 3.77, "volume": 115448.0}, {"date": "2012-10-01", "close": 3.8, "volume": 28065.0}, {"date": "2012-10-02", "close": 3.75, "volume": 170517.0}, {"date": "2012-10-03", "close": 3.81, "volume": 194955.0}, {"date": "2012-10-04", "close": 3.79, "volume": 123694.0}, {"date": "2012-10-05", "close": 3.8, "volume": 86114.0}, {"date": "2012-10-08", "close": 3.81, "volume": 102364.0}, {"date": "2012-10-09", "close": 3.84, "volume": 73156.0}, {"date": "2012-10-10", "close": 3.89, "volume": 40602.0}, {"date": "2012-10-11", "close": 3.87, "volume": 125202.0}, {"date": "2012-10-12", "close": 3.85, "volume": 97123.0}, {"date": "2012-10-15", "close": 3.83, "volume": 95745.0}, {"date": "2012-10-16", "close": 3.84, "volume": 119932.0}, {"date": "2012-10-17", "close": 3.86, "volume": 167120.0}, {"date": "2012-10-18", "close": 4.0, "volume": 157773.0}, {"date": "2012-10-19", "close": 3.99, "volume": 98894.0}, {"date": "2012-10-22", "close": 3.95, "volume": 135199.0}, {"date": "2012-10-23", "close": 4.0, "volume": 105984.0}, {"date": "2012-10-24", "close": 3.97, "volume": 153616.0}, {"date": "2012-10-25", "close": 4.0, "volume": 135731.0}, {"date": "2012-10-26", "close": 3.94, "volume": 91682.0}, {"date": "2012-10-29", "close": 3.95, "volume": 80240.0}, {"date": "2012-10-30", "close": 3.92, "volume": 87315.0}, {"date": "2012-10-31", "close": 3.99, "volume": 79125.0}, {"date": "2012-11-01", "close": 3.97, "volume": 75019.0}, {"date": "2012-11-02", "close": 4.0, "volume": 68772.0}, {"date": "2012-11-05", "close": 4.0, "volume": 81161.0}, {"date": "2012-11-06", "close": 3.97, "volume": 23003.0}, {"date": "2012-11-07", "close": 3.96, "volume": 64547.0}, {"date": "2012-11-08", "close": 3.95, "volume": 77093.0}, {"date": "2012-11-09", "close": 3.92, "volume": 76673.0}, {"date": "2012-11-12", "close": 3.98, "volume": 56680.0}, {"date": "2012-11-13", "close": 3.95, "volume": 114712.0}, {"date": "2012-11-14", "close": 3.97, "volume": 46618.0}, {"date": "2012-11-15", "close": 3.99, "volume": 57976.0}, {"date": "2012-11-16", "close": 3.93, "volume": 76660.0}, {"date": "2012-11-19", "close": 3.95, "volume": 148929.0}, {"date": "2012-11-20", "close": 3.99, "volume": 75747.0}, {"date": "2012-11-21", "close": 3.98, "volume": 64200.0}, {"date": "2012-11-22", "close": 3.97, "volume": 74712.0}, {"date": "2012-11-23", "close": 3.93, "volume": 249437.0}, {"date": "2012-11-26", "close": 3.97, "volume": 144762.0}, {"date": "2012-11-27", "close": 3.99, "volume": 85168.0}, {"date": "2012-11-28", "close": 4.0, "volume": 97278.0}, {"date": "2012-11-29", "close": 3.98, "volume": 144328.0}, {"date": "2012-11-30", "close": 3.98, "volume": 139019.0}, {"date": "2012-12-03", "close": 4.09, "volume": 75169.0}, {"date": "2012-12-04", "close": 4.05, "volume": 108611.0}, {"date": "2012-12-05", "close": 4.07, "volume": 128188.0}, {"date": "2012-12-06", "close": 4.06, "volume": 88158.0}, {"date": "2012-12-07", "close": 4.05, "volume": 210945.0}, {"date": "2012-12-10", "close": 4.03, "volume": 185486.0}, {"date": "2012-12-11", "close": 4.0, "volume": 189636.0}, {"date": "2012-12-12", "close": 4.06, "volume": 173641.0}, {"date": "2012-12-13", "close": 4.09, "volume": 112029.0}, {"date": "2012-12-14", "close": 4.07, "volume": 89421.0}, {"date": "2012-12-17", "close": 4.1, "volume": 121043.0}, {"date": "2012-12-18", "close": 4.08, "volume": 164167.0}, {"date": "2012-12-19", "close": 4.07, "volume": 69493.0}, {"date": "2012-12-20", "close": 4.05, "volume": 177918.0}, {"date": "2012-12-21", "close": 4.06, "volume": 90419.0}, {"date": "2012-12-24", "close": 4.06, "volume": 30471.0}, {"date": "2012-12-27", "close": 4.06, "volume": 29045.0}, {"date": "2012-12-28", "close": 4.08, "volume": 53282.0}, {"date": "2012-12-31", "close": 4.08, "volume": 25665.0}, {"date": "2013-01-02", "close": 4.16, "volume": 133146.0}, {"date": "2013-01-03", "close": 4.21, "volume": 128502.0}, {"date": "2013-01-04", "close": 4.17, "volume": 170796.0}, {"date": "2013-01-07", "close": 4.2, "volume": 150669.0}, {"date": "2013-01-08", "close": 4.19, "volume": 107365.0}, {"date": "2013-01-09", "close": 4.21, "volume": 121718.0}, {"date": "2013-01-10", "close": 4.23, "volume": 120205.0}, {"date": "2013-01-11", "close": 4.29, "volume": 102533.0}, {"date": "2013-01-14", "close": 4.24, "volume": 164298.0}, {"date": "2013-01-15", "close": 4.22, "volume": 119041.0}, {"date": "2013-01-16", "close": 4.24, "volume": 115848.0}, {"date": "2013-01-17", "close": 4.19, "volume": 206091.0}, {"date": "2013-01-18", "close": 4.19, "volume": 215002.0}, {"date": "2013-01-21", "close": 4.2, "volume": 160262.0}, {"date": "2013-01-22", "close": 4.26, "volume": 145438.0}, {"date": "2013-01-23", "close": 4.29, "volume": 264108.0}, {"date": "2013-01-24", "close": 4.28, "volume": 198712.0}, {"date": "2013-01-25", "close": 4.31, "volume": 165847.0}, {"date": "2013-01-29", "close": 4.19, "volume": 220839.0}, {"date": "2013-01-30", "close": 4.16, "volume": 378552.0}, {"date": "2013-01-31", "close": 4.14, "volume": 120213.0}, {"date": "2013-02-01", "close": 4.12, "volume": 132380.0}, {"date": "2013-02-04", "close": 4.1, "volume": 245712.0}, {"date": "2013-02-05", "close": 4.11, "volume": 122888.0}, {"date": "2013-02-06", "close": 4.09, "volume": 182705.0}, {"date": "2013-02-07", "close": 4.06, "volume": 118568.0}, {"date": "2013-02-08", "close": 4.09, "volume": 146477.0}, {"date": "2013-02-11", "close": 4.07, "volume": 203872.0}, {"date": "2013-02-12", "close": 4.02, "volume": 180873.0}, {"date": "2013-02-13", "close": 4.11, "volume": 245290.0}, {"date": "2013-02-14", "close": 4.17, "volume": 136603.0}, {"date": "2013-02-15", "close": 4.2, "volume": 212859.0}, {"date": "2013-02-18", "close": 4.21, "volume": 112696.0}, {"date": "2013-02-19", "close": 4.2, "volume": 154641.0}, {"date": "2013-02-20", "close": 4.22, "volume": 207615.0}, {"date": "2013-02-21", "close": 4.23, "volume": 148196.0}, {"date": "2013-02-22", "close": 4.25, "volume": 143602.0}, {"date": "2013-02-25", "close": 4.26, "volume": 143387.0}, {"date": "2013-02-26", "close": 4.28, "volume": 112505.0}, {"date": "2013-02-27", "close": 4.26, "volume": 161054.0}, {"date": "2013-02-28", "close": 4.26, "volume": 109139.0}, {"date": "2013-03-01", "close": 4.24, "volume": 76169.0}, {"date": "2013-03-04", "close": 4.14, "volume": 127281.0}, {"date": "2013-03-05", "close": 4.13, "volume": 195520.0}, {"date": "2013-03-06", "close": 4.2, "volume": 221970.0}, {"date": "2013-03-07", "close": 4.27, "volume": 175537.0}, {"date": "2013-03-08", "close": 4.22, "volume": 118600.0}, {"date": "2013-03-11", "close": 4.25, "volume": 46290.0}, {"date": "2013-03-12", "close": 4.2, "volume": 103112.0}, {"date": "2013-03-13", "close": 4.17, "volume": 94613.0}, {"date": "2013-03-14", "close": 4.16, "volume": 111266.0}, {"date": "2013-03-15", "close": 4.26, "volume": 312163.0}, {"date": "2013-03-18", "close": 4.18, "volume": 84008.0}, {"date": "2013-03-19", "close": 4.13, "volume": 139868.0}, {"date": "2013-03-20", "close": 4.1, "volume": 127282.0}, {"date": "2013-03-21", "close": 4.08, "volume": 179786.0}, {"date": "2013-03-22", "close": 4.05, "volume": 211177.0}, {"date": "2013-03-25", "close": 4.1, "volume": 195955.0}, {"date": "2013-03-26", "close": 4.12, "volume": 187570.0}, {"date": "2013-03-27", "close": 4.11, "volume": 124668.0}, {"date": "2013-03-28", "close": 4.12, "volume": 127883.0}, {"date": "2013-04-02", "close": 4.14, "volume": 73039.0}, {"date": "2013-04-03", "close": 4.15, "volume": 85636.0}, {"date": "2013-04-04", "close": 4.11, "volume": 72097.0}, {"date": "2013-04-05", "close": 4.14, "volume": 72412.0}, {"date": "2013-04-08", "close": 4.16, "volume": 92153.0}, {"date": "2013-04-09", "close": 4.14, "volume": 83969.0}, {"date": "2013-04-10", "close": 4.15, "volume": 97667.0}, {"date": "2013-04-11", "close": 4.24, "volume": 94870.0}, {"date": "2013-04-12", "close": 4.28, "volume": 95427.0}, {"date": "2013-04-15", "close": 4.28, "volume": 151706.0}, {"date": "2013-04-16", "close": 4.26, "volume": 74663.0}, {"date": "2013-04-17", "close": 4.2, "volume": 125746.0}, {"date": "2013-04-18", "close": 4.15, "volume": 115300.0}, {"date": "2013-04-19", "close": 4.21, "volume": 77510.0}, {"date": "2013-04-22", "close": 4.25, "volume": 84006.0}, {"date": "2013-04-23", "close": 4.18, "volume": 131915.0}, {"date": "2013-04-24", "close": 4.18, "volume": 172853.0}, {"date": "2013-04-26", "close": 4.23, "volume": 153076.0}, {"date": "2013-04-29", "close": 4.22, "volume": 184861.0}, {"date": "2013-04-30", "close": 4.21, "volume": 157957.0}, {"date": "2013-05-01", "close": 4.27, "volume": 195489.0}, {"date": "2013-05-02", "close": 4.26, "volume": 131487.0}, {"date": "2013-05-03", "close": 4.25, "volume": 163721.0}, {"date": "2013-05-06", "close": 4.36, "volume": 197679.0}, {"date": "2013-05-07", "close": 4.35, "volume": 87262.0}, {"date": "2013-05-08", "close": 4.35, "volume": 185877.0}, {"date": "2013-05-09", "close": 4.44, "volume": 120302.0}, {"date": "2013-05-10", "close": 4.41, "volume": 112004.0}, {"date": "2013-05-13", "close": 4.44, "volume": 99136.0}, {"date": "2013-05-14", "close": 4.42, "volume": 42395.0}, {"date": "2013-05-15", "close": 4.35, "volume": 166584.0}, {"date": "2013-05-16", "close": 4.39, "volume": 101435.0}, {"date": "2013-05-17", "close": 4.44, "volume": 82777.0}, {"date": "2013-05-20", "close": 4.49, "volume": 54511.0}, {"date": "2013-05-21", "close": 4.52, "volume": 98905.0}, {"date": "2013-05-22", "close": 4.48, "volume": 123642.0}, {"date": "2013-05-23", "close": 4.43, "volume": 88809.0}, {"date": "2013-05-24", "close": 4.39, "volume": 83839.0}, {"date": "2013-05-27", "close": 4.32, "volume": 78556.0}, {"date": "2013-05-28", "close": 4.4, "volume": 36817.0}, {"date": "2013-05-29", "close": 4.45, "volume": 99088.0}, {"date": "2013-05-30", "close": 4.28, "volume": 94954.0}, {"date": "2013-05-31", "close": 4.26, "volume": 137403.0}, {"date": "2013-06-03", "close": 4.3, "volume": 81261.0}, {"date": "2013-06-04", "close": 4.41, "volume": 108760.0}, {"date": "2013-06-05", "close": 4.4, "volume": 96107.0}, {"date": "2013-06-06", "close": 4.25, "volume": 186204.0}, {"date": "2013-06-07", "close": 4.3, "volume": 81045.0}, {"date": "2013-06-11", "close": 4.22, "volume": 134441.0}, {"date": "2013-06-12", "close": 4.29, "volume": 69034.0}, {"date": "2013-06-13", "close": 4.28, "volume": 44810.0}, {"date": "2013-06-14", "close": 4.29, "volume": 97893.0}, {"date": "2013-06-17", "close": 4.39, "volume": 128462.0}, {"date": "2013-06-18", "close": 4.39, "volume": 138536.0}, {"date": "2013-06-19", "close": 4.26, "volume": 161527.0}, {"date": "2013-06-20", "close": 4.21, "volume": 119026.0}, {"date": "2013-06-21", "close": 4.26, "volume": 117578.0}, {"date": "2013-06-24", "close": 4.27, "volume": 80843.0}, {"date": "2013-06-25", "close": 4.21, "volume": 77847.0}, {"date": "2013-06-26", "close": 4.25, "volume": 113961.0}, {"date": "2013-06-27", "close": 4.32, "volume": 113820.0}, {"date": "2013-06-28", "close": 4.25, "volume": 144466.0}, {"date": "2013-07-01", "close": 4.28, "volume": 100533.0}, {"date": "2013-07-02", "close": 4.34, "volume": 95587.0}, {"date": "2013-07-03", "close": 4.39, "volume": 32559.0}, {"date": "2013-07-04", "close": 4.42, "volume": 49769.0}, {"date": "2013-07-05", "close": 4.59, "volume": 58590.0}, {"date": "2013-07-08", "close": 4.53, "volume": 99812.0}, {"date": "2013-07-09", "close": 4.48, "volume": 155848.0}, {"date": "2013-07-10", "close": 4.5, "volume": 83942.0}, {"date": "2013-07-11", "close": 4.49, "volume": 45993.0}, {"date": "2013-07-12", "close": 4.52, "volume": 67604.0}, {"date": "2013-07-15", "close": 4.49, "volume": 77660.0}, {"date": "2013-07-16", "close": 4.5, "volume": 142587.0}, {"date": "2013-07-17", "close": 4.51, "volume": 113431.0}, {"date": "2013-07-18", "close": 4.59, "volume": 157116.0}, {"date": "2013-07-19", "close": 4.55, "volume": 67705.0}, {"date": "2013-07-22", "close": 4.63, "volume": 139072.0}, {"date": "2013-07-23", "close": 4.65, "volume": 81661.0}, {"date": "2013-07-24", "close": 4.64, "volume": 93116.0}, {"date": "2013-07-25", "close": 4.64, "volume": 77800.0}, {"date": "2013-07-26", "close": 4.7, "volume": 63189.0}, {"date": "2013-07-29", "close": 4.71, "volume": 158921.0}, {"date": "2013-07-30", "close": 4.65, "volume": 213173.0}, {"date": "2013-07-31", "close": 4.61, "volume": 177627.0}, {"date": "2013-08-01", "close": 4.66, "volume": 151318.0}, {"date": "2013-08-02", "close": 4.65, "volume": 198499.0}, {"date": "2013-08-05", "close": 4.69, "volume": 123978.0}, {"date": "2013-08-06", "close": 4.41, "volume": 369990.0}, {"date": "2013-08-07", "close": 4.38, "volume": 122400.0}, {"date": "2013-08-08", "close": 4.38, "volume": 158275.0}, {"date": "2013-08-09", "close": 4.37, "volume": 122225.0}, {"date": "2013-08-12", "close": 4.38, "volume": 127946.0}, {"date": "2013-08-13", "close": 4.37, "volume": 110624.0}, {"date": "2013-08-14", "close": 4.42, "volume": 49164.0}, {"date": "2013-08-15", "close": 4.41, "volume": 68708.0}, {"date": "2013-08-16", "close": 4.35, "volume": 97257.0}, {"date": "2013-08-19", "close": 4.4, "volume": 50053.0}, {"date": "2013-08-20", "close": 4.38, "volume": 184865.0}, {"date": "2013-08-21", "close": 4.39, "volume": 93554.0}, {"date": "2013-08-22", "close": 4.39, "volume": 88349.0}, {"date": "2013-08-23", "close": 4.37, "volume": 96119.0}, {"date": "2013-08-26", "close": 4.38, "volume": 114252.0}, {"date": "2013-08-27", "close": 4.37, "volume": 90679.0}, {"date": "2013-08-28", "close": 4.36, "volume": 60155.0}, {"date": "2013-08-29", "close": 4.35, "volume": 86356.0}, {"date": "2013-08-30", "close": 4.4, "volume": 80467.0}, {"date": "2013-09-02", "close": 4.42, "volume": 138898.0}, {"date": "2013-09-03", "close": 4.44, "volume": 96658.0}, {"date": "2013-09-04", "close": 4.48, "volume": 66761.0}, {"date": "2013-09-05", "close": 4.44, "volume": 76207.0}, {"date": "2013-09-06", "close": 4.44, "volume": 129240.0}, {"date": "2013-09-09", "close": 4.49, "volume": 133886.0}, {"date": "2013-09-10", "close": 4.45, "volume": 102364.0}, {"date": "2013-09-11", "close": 4.49, "volume": 47990.0}, {"date": "2013-09-12", "close": 4.54, "volume": 49792.0}, {"date": "2013-09-13", "close": 4.5, "volume": 71980.0}, {"date": "2013-09-16", "close": 4.46, "volume": 146190.0}, {"date": "2013-09-17", "close": 4.46, "volume": 85573.0}, {"date": "2013-09-18", "close": 4.43, "volume": 121686.0}, {"date": "2013-09-19", "close": 4.44, "volume": 106279.0}, {"date": "2013-09-20", "close": 4.47, "volume": 87247.0}, {"date": "2013-09-23", "close": 4.42, "volume": 73806.0}, {"date": "2013-09-24", "close": 4.45, "volume": 65218.0}, {"date": "2013-09-25", "close": 4.5, "volume": 95858.0}, {"date": "2013-09-26", "close": 4.48, "volume": 60177.0}, {"date": "2013-09-27", "close": 4.46, "volume": 128501.0}, {"date": "2013-09-30", "close": 4.41, "volume": 220385.0}, {"date": "2013-10-01", "close": 4.43, "volume": 25670.0}, {"date": "2013-10-02", "close": 4.44, "volume": 66608.0}, {"date": "2013-10-03", "close": 4.42, "volume": 73250.0}, {"date": "2013-10-04", "close": 4.41, "volume": 110755.0}, {"date": "2013-10-07", "close": 4.42, "volume": 57693.0}, {"date": "2013-10-08", "close": 4.44, "volume": 130311.0}, {"date": "2013-10-09", "close": 4.46, "volume": 88554.0}, {"date": "2013-10-10", "close": 4.51, "volume": 110359.0}, {"date": "2013-10-11", "close": 4.53, "volume": 183696.0}, {"date": "2013-10-14", "close": 4.54, "volume": 64643.0}, {"date": "2013-10-15", "close": 4.54, "volume": 77856.0}, {"date": "2013-10-16", "close": 4.54, "volume": 101670.0}, {"date": "2013-10-17", "close": 4.5, "volume": 151009.0}, {"date": "2013-10-18", "close": 4.54, "volume": 70502.0}, {"date": "2013-10-21", "close": 4.55, "volume": 165876.0}, {"date": "2013-10-22", "close": 4.59, "volume": 48997.0}, {"date": "2013-10-23", "close": 4.63, "volume": 66499.0}, {"date": "2013-10-24", "close": 4.7, "volume": 98322.0}, {"date": "2013-10-25", "close": 4.69, "volume": 146771.0}, {"date": "2013-10-28", "close": 4.72, "volume": 126316.0}, {"date": "2013-10-29", "close": 4.69, "volume": 75559.0}, {"date": "2013-10-30", "close": 4.7, "volume": 99452.0}, {"date": "2013-10-31", "close": 4.59, "volume": 197075.0}, {"date": "2013-11-01", "close": 4.62, "volume": 108213.0}, {"date": "2013-11-04", "close": 4.61, "volume": 85926.0}, {"date": "2013-11-05", "close": 4.63, "volume": 82517.0}, {"date": "2013-11-06", "close": 4.64, "volume": 61716.0}, {"date": "2013-11-07", "close": 4.63, "volume": 63392.0}, {"date": "2013-11-08", "close": 4.63, "volume": 100434.0}, {"date": "2013-11-11", "close": 4.64, "volume": 80718.0}, {"date": "2013-11-12", "close": 4.69, "volume": 127416.0}, {"date": "2013-11-13", "close": 4.64, "volume": 49715.0}, {"date": "2013-11-14", "close": 4.64, "volume": 126181.0}, {"date": "2013-11-15", "close": 4.6, "volume": 173013.0}, {"date": "2013-11-18", "close": 4.65, "volume": 106439.0}, {"date": "2013-11-19", "close": 4.65, "volume": 119426.0}, {"date": "2013-11-20", "close": 4.62, "volume": 126663.0}, {"date": "2013-11-21", "close": 4.67, "volume": 77123.0}, {"date": "2013-11-22", "close": 4.72, "volume": 98918.0}, {"date": "2013-11-25", "close": 4.78, "volume": 130911.0}, {"date": "2013-11-26", "close": 4.73, "volume": 108579.0}, {"date": "2013-11-27", "close": 4.76, "volume": 109155.0}, {"date": "2013-11-28", "close": 4.79, "volume": 63072.0}, {"date": "2013-11-29", "close": 4.7, "volume": 113758.0}, {"date": "2013-12-02", "close": 4.74, "volume": 67286.0}, {"date": "2013-12-03", "close": 4.76, "volume": 47618.0}, {"date": "2013-12-04", "close": 4.7, "volume": 80443.0}, {"date": "2013-12-05", "close": 4.7, "volume": 108019.0}, {"date": "2013-12-06", "close": 4.74, "volume": 112001.0}, {"date": "2013-12-09", "close": 4.75, "volume": 125503.0}, {"date": "2013-12-10", "close": 4.7, "volume": 83064.0}, {"date": "2013-12-11", "close": 4.7, "volume": 96837.0}, {"date": "2013-12-12", "close": 4.62, "volume": 97466.0}, {"date": "2013-12-13", "close": 4.66, "volume": 78462.0}, {"date": "2013-12-16", "close": 4.65, "volume": 146114.0}, {"date": "2013-12-17", "close": 4.62, "volume": 110854.0}, {"date": "2013-12-18", "close": 4.61, "volume": 50256.0}, {"date": "2013-12-19", "close": 4.63, "volume": 147659.0}, {"date": "2013-12-20", "close": 4.71, "volume": 50652.0}, {"date": "2013-12-23", "close": 4.76, "volume": 64957.0}, {"date": "2013-12-24", "close": 4.73, "volume": 26515.0}, {"date": "2013-12-27", "close": 4.76, "volume": 24623.0}, {"date": "2013-12-30", "close": 4.78, "volume": 18255.0}, {"date": "2013-12-31", "close": 4.78, "volume": 26778.0}, {"date": "2014-01-02", "close": 4.8, "volume": 34605.0}, {"date": "2014-01-03", "close": 4.77, "volume": 39194.0}, {"date": "2014-01-06", "close": 4.76, "volume": 95361.0}, {"date": "2014-01-07", "close": 4.79, "volume": 63023.0}, {"date": "2014-01-08", "close": 4.85, "volume": 82375.0}, {"date": "2014-01-09", "close": 4.78, "volume": 173362.0}, {"date": "2014-01-10", "close": 4.79, "volume": 90225.0}, {"date": "2014-01-13", "close": 4.83, "volume": 107260.0}, {"date": "2014-01-14", "close": 4.85, "volume": 173563.0}, {"date": "2014-01-15", "close": 4.86, "volume": 90534.0}, {"date": "2014-01-16", "close": 4.8, "volume": 132748.0}, {"date": "2014-01-17", "close": 4.87, "volume": 115734.0}, {"date": "2014-01-20", "close": 4.86, "volume": 114497.0}, {"date": "2014-01-21", "close": 4.9, "volume": 60346.0}, {"date": "2014-01-22", "close": 4.81, "volume": 116661.0}, {"date": "2014-01-23", "close": 4.83, "volume": 98585.0}, {"date": "2014-01-24", "close": 4.85, "volume": 118084.0}, {"date": "2014-01-28", "close": 4.66, "volume": 204516.0}, {"date": "2014-01-29", "close": 4.66, "volume": 74830.0}, {"date": "2014-01-30", "close": 4.55, "volume": 197194.0}, {"date": "2014-01-31", "close": 4.57, "volume": 79789.0}, {"date": "2014-02-03", "close": 4.56, "volume": 84144.0}, {"date": "2014-02-04", "close": 4.47, "volume": 179162.0}, {"date": "2014-02-05", "close": 4.54, "volume": 171093.0}, {"date": "2014-02-06", "close": 4.5, "volume": 162621.0}, {"date": "2014-02-07", "close": 4.49, "volume": 116597.0}, {"date": "2014-02-10", "close": 4.54, "volume": 149547.0}, {"date": "2014-02-11", "close": 4.5, "volume": 207059.0}, {"date": "2014-02-12", "close": 4.51, "volume": 110543.0}, {"date": "2014-02-13", "close": 4.51, "volume": 153226.0}, {"date": "2014-02-14", "close": 4.5, "volume": 239790.0}, {"date": "2014-02-17", "close": 4.52, "volume": 155214.0}, {"date": "2014-02-18", "close": 4.52, "volume": 146035.0}, {"date": "2014-02-19", "close": 4.49, "volume": 306595.0}, {"date": "2014-02-20", "close": 4.53, "volume": 122659.0}, {"date": "2014-02-21", "close": 4.53, "volume": 98941.0}, {"date": "2014-02-24", "close": 4.55, "volume": 97016.0}, {"date": "2014-02-25", "close": 4.58, "volume": 136441.0}, {"date": "2014-02-26", "close": 4.63, "volume": 125349.0}, {"date": "2014-02-27", "close": 4.59, "volume": 68295.0}, {"date": "2014-02-28", "close": 4.55, "volume": 79882.0}, {"date": "2014-03-03", "close": 4.54, "volume": 108289.0}, {"date": "2014-03-04", "close": 4.54, "volume": 122494.0}, {"date": "2014-03-05", "close": 4.59, "volume": 112810.0}, {"date": "2014-03-06", "close": 4.54, "volume": 96536.0}, {"date": "2014-03-07", "close": 4.56, "volume": 157425.0}, {"date": "2014-03-10", "close": 4.56, "volume": 26111.0}, {"date": "2014-03-11", "close": 4.57, "volume": 161986.0}, {"date": "2014-03-12", "close": 4.56, "volume": 267407.0}, {"date": "2014-03-13", "close": 4.53, "volume": 99841.0}, {"date": "2014-03-14", "close": 4.59, "volume": 78366.0}, {"date": "2014-03-17", "close": 4.62, "volume": 52158.0}, {"date": "2014-03-18", "close": 4.6, "volume": 116971.0}, {"date": "2014-03-19", "close": 4.63, "volume": 169393.0}, {"date": "2014-03-20", "close": 4.53, "volume": 125984.0}, {"date": "2014-03-21", "close": 4.57, "volume": 95914.0}, {"date": "2014-03-24", "close": 4.54, "volume": 108025.0}, {"date": "2014-03-25", "close": 4.52, "volume": 82665.0}, {"date": "2014-03-26", "close": 4.52, "volume": 122247.0}, {"date": "2014-03-27", "close": 4.45, "volume": 242670.0}, {"date": "2014-03-28", "close": 4.52, "volume": 141497.0}, {"date": "2014-03-31", "close": 4.54, "volume": 188077.0}, {"date": "2014-04-01", "close": 4.5, "volume": 100278.0}, {"date": "2014-04-02", "close": 4.51, "volume": 120294.0}, {"date": "2014-04-03", "close": 4.53, "volume": 70955.0}, {"date": "2014-04-04", "close": 4.52, "volume": 96130.0}, {"date": "2014-04-07", "close": 4.54, "volume": 160269.0}, {"date": "2014-04-08", "close": 4.52, "volume": 126664.0}, {"date": "2014-04-09", "close": 4.55, "volume": 55200.0}, {"date": "2014-04-10", "close": 4.54, "volume": 69579.0}, {"date": "2014-04-11", "close": 4.5, "volume": 93073.0}, {"date": "2014-04-14", "close": 4.51, "volume": 115671.0}, {"date": "2014-04-15", "close": 4.48, "volume": 94454.0}, {"date": "2014-04-16", "close": 4.53, "volume": 84435.0}, {"date": "2014-04-17", "close": 4.47, "volume": 235801.0}, {"date": "2014-04-22", "close": 4.41, "volume": 165387.0}, {"date": "2014-04-23", "close": 4.46, "volume": 125823.0}, {"date": "2014-04-24", "close": 4.47, "volume": 107464.0}, {"date": "2014-04-28", "close": 4.5, "volume": 92839.0}, {"date": "2014-04-29", "close": 4.44, "volume": 110317.0}, {"date": "2014-04-30", "close": 4.46, "volume": 55853.0}, {"date": "2014-05-01", "close": 4.51, "volume": 88779.0}, {"date": "2014-05-02", "close": 4.48, "volume": 86257.0}, {"date": "2014-05-05", "close": 4.52, "volume": 22382.0}, {"date": "2014-05-06", "close": 4.55, "volume": 76202.0}, {"date": "2014-05-07", "close": 4.46, "volume": 169345.0}, {"date": "2014-05-08", "close": 4.46, "volume": 125645.0}, {"date": "2014-05-09", "close": 4.46, "volume": 197118.0}, {"date": "2014-05-12", "close": 4.54, "volume": 133072.0}, {"date": "2014-05-13", "close": 4.57, "volume": 107649.0}, {"date": "2014-05-14", "close": 4.64, "volume": 142587.0}, {"date": "2014-05-15", "close": 4.67, "volume": 61521.0}, {"date": "2014-05-16", "close": 4.69, "volume": 99523.0}, {"date": "2014-05-19", "close": 4.59, "volume": 144652.0}, {"date": "2014-05-20", "close": 4.62, "volume": 128801.0}, {"date": "2014-05-21", "close": 4.61, "volume": 112618.0}, {"date": "2014-05-22", "close": 4.61, "volume": 109811.0}, {"date": "2014-05-23", "close": 4.61, "volume": 62791.0}, {"date": "2014-05-26", "close": 4.61, "volume": 159075.0}, {"date": "2014-05-27", "close": 4.62, "volume": 84725.0}, {"date": "2014-05-28", "close": 4.65, "volume": 81983.0}, {"date": "2014-05-29", "close": 4.7, "volume": 114012.0}, {"date": "2014-05-30", "close": 4.7, "volume": 45890.0}, {"date": "2014-06-02", "close": 4.68, "volume": 89916.0}, {"date": "2014-06-03", "close": 4.72, "volume": 143671.0}, {"date": "2014-06-04", "close": 4.63, "volume": 193929.0}, {"date": "2014-06-05", "close": 4.61, "volume": 80523.0}, {"date": "2014-06-06", "close": 4.67, "volume": 64005.0}, {"date": "2014-06-10", "close": 4.66, "volume": 123516.0}, {"date": "2014-06-11", "close": 4.68, "volume": 138672.0}, {"date": "2014-06-12", "close": 4.75, "volume": 97880.0}, {"date": "2014-06-13", "close": 4.72, "volume": 91885.0}, {"date": "2014-06-16", "close": 4.72, "volume": 92549.0}, {"date": "2014-06-17", "close": 4.71, "volume": 93490.0}, {"date": "2014-06-18", "close": 4.67, "volume": 43385.0}, {"date": "2014-06-19", "close": 4.64, "volume": 111257.0}, {"date": "2014-06-20", "close": 4.67, "volume": 77972.0}, {"date": "2014-06-23", "close": 4.65, "volume": 69474.0}, {"date": "2014-06-24", "close": 4.68, "volume": 53575.0}, {"date": "2014-06-25", "close": 4.65, "volume": 91773.0}, {"date": "2014-06-26", "close": 4.68, "volume": 64431.0}, {"date": "2014-06-27", "close": 4.7, "volume": 21899.0}, {"date": "2014-06-30", "close": 4.71, "volume": 74083.0}, {"date": "2014-07-01", "close": 4.67, "volume": 130403.0}, {"date": "2014-07-02", "close": 4.81, "volume": 51670.0}, {"date": "2014-07-03", "close": 4.73, "volume": 89339.0}, {"date": "2014-07-04", "close": 4.79, "volume": 91447.0}, {"date": "2014-07-07", "close": 4.75, "volume": 60532.0}, {"date": "2014-07-08", "close": 4.84, "volume": 38697.0}, {"date": "2014-07-09", "close": 4.89, "volume": 144650.0}, {"date": "2014-07-10", "close": 4.85, "volume": 139622.0}, {"date": "2014-07-11", "close": 4.89, "volume": 31160.0}, {"date": "2014-07-14", "close": 4.88, "volume": 85087.0}, {"date": "2014-07-15", "close": 4.9, "volume": 87905.0}, {"date": "2014-07-16", "close": 4.93, "volume": 76484.0}, {"date": "2014-07-17", "close": 4.85, "volume": 188965.0}, {"date": "2014-07-18", "close": 4.85, "volume": 72144.0}, {"date": "2014-07-21", "close": 4.78, "volume": 143797.0}, {"date": "2014-07-22", "close": 4.79, "volume": 88560.0}, {"date": "2014-07-23", "close": 4.86, "volume": 189634.0}, {"date": "2014-07-24", "close": 4.86, "volume": 171199.0}, {"date": "2014-07-25", "close": 4.86, "volume": 106204.0}, {"date": "2014-07-28", "close": 4.89, "volume": 134172.0}, {"date": "2014-07-29", "close": 4.88, "volume": 110370.0}, {"date": "2014-07-30", "close": 4.91, "volume": 115591.0}, {"date": "2014-07-31", "close": 4.95, "volume": 137940.0}, {"date": "2014-08-01", "close": 4.9, "volume": 171204.0}, {"date": "2014-08-04", "close": 4.91, "volume": 201829.0}, {"date": "2014-08-05", "close": 4.66, "volume": 197761.0}, {"date": "2014-08-06", "close": 4.67, "volume": 94075.0}, {"date": "2014-08-07", "close": 4.6, "volume": 175718.0}, {"date": "2014-08-08", "close": 4.58, "volume": 161711.0}, {"date": "2014-08-11", "close": 4.62, "volume": 135500.0}, {"date": "2014-08-12", "close": 4.63, "volume": 168809.0}, {"date": "2014-08-13", "close": 4.64, "volume": 82480.0}, {"date": "2014-08-14", "close": 4.6, "volume": 136949.0}, {"date": "2014-08-15", "close": 4.61, "volume": 174565.0}, {"date": "2014-08-18", "close": 4.68, "volume": 64829.0}, {"date": "2014-08-19", "close": 4.7, "volume": 107070.0}, {"date": "2014-08-20", "close": 4.66, "volume": 77963.0}, {"date": "2014-08-21", "close": 4.65, "volume": 56736.0}, {"date": "2014-08-22", "close": 4.7, "volume": 62634.0}, {"date": "2014-08-25", "close": 4.72, "volume": 90173.0}, {"date": "2014-08-26", "close": 4.7, "volume": 92167.0}, {"date": "2014-08-27", "close": 4.69, "volume": 14111.0}, {"date": "2014-08-28", "close": 4.67, "volume": 36277.0}, {"date": "2014-08-29", "close": 4.66, "volume": 77033.0}, {"date": "2014-09-01", "close": 4.68, "volume": 89654.0}, {"date": "2014-09-02", "close": 4.68, "volume": 148360.0}, {"date": "2014-09-03", "close": 4.67, "volume": 39800.0}, {"date": "2014-09-04", "close": 4.66, "volume": 28358.0}, {"date": "2014-09-05", "close": 4.65, "volume": 65194.0}, {"date": "2014-09-08", "close": 4.64, "volume": 113806.0}, {"date": "2014-09-09", "close": 4.67, "volume": 59530.0}, {"date": "2014-09-10", "close": 4.65, "volume": 65751.0}, {"date": "2014-09-11", "close": 4.65, "volume": 53038.0}, {"date": "2014-09-12", "close": 4.65, "volume": 44672.0}, {"date": "2014-09-15", "close": 4.67, "volume": 95789.0}, {"date": "2014-09-16", "close": 4.61, "volume": 70908.0}, {"date": "2014-09-17", "close": 4.6, "volume": 34543.0}, {"date": "2014-09-18", "close": 4.62, "volume": 93396.0}, {"date": "2014-09-19", "close": 4.61, "volume": 31033.0}, {"date": "2014-09-22", "close": 4.63, "volume": 131413.0}, {"date": "2014-09-23", "close": 4.59, "volume": 113592.0}, {"date": "2014-09-24", "close": 4.53, "volume": 70683.0}, {"date": "2014-09-25", "close": 4.55, "volume": 60855.0}, {"date": "2014-09-26", "close": 4.6, "volume": 80428.0}, {"date": "2014-09-29", "close": 4.57, "volume": 70274.0}, {"date": "2014-09-30", "close": 4.51, "volume": 76577.0}, {"date": "2014-10-01", "close": 4.56, "volume": 97083.0}, {"date": "2014-10-02", "close": 4.51, "volume": 41060.0}, {"date": "2014-10-03", "close": 4.62, "volume": 52145.0}, {"date": "2014-10-06", "close": 4.59, "volume": 21054.0}, {"date": "2014-10-07", "close": 4.56, "volume": 29058.0}, {"date": "2014-10-08", "close": 4.6, "volume": 84971.0}, {"date": "2014-10-09", "close": 4.56, "volume": 96035.0}, {"date": "2014-10-10", "close": 4.46, "volume": 129462.0}, {"date": "2014-10-13", "close": 4.42, "volume": 130128.0}, {"date": "2014-10-14", "close": 4.46, "volume": 53949.0}, {"date": "2014-10-15", "close": 4.43, "volume": 130263.0}, {"date": "2014-10-16", "close": 4.36, "volume": 199222.0}, {"date": "2014-10-17", "close": 4.41, "volume": 146879.0}, {"date": "2014-10-20", "close": 4.46, "volume": 67043.0}, {"date": "2014-10-21", "close": 4.43, "volume": 60586.0}, {"date": "2014-10-22", "close": 4.46, "volume": 113687.0}, {"date": "2014-10-23", "close": 4.53, "volume": 52418.0}, {"date": "2014-10-24", "close": 4.56, "volume": 79914.0}, {"date": "2014-10-27", "close": 4.61, "volume": 40389.0}, {"date": "2014-10-28", "close": 4.53, "volume": 95613.0}, {"date": "2014-10-29", "close": 4.49, "volume": 120020.0}, {"date": "2014-10-30", "close": 4.58, "volume": 98396.0}, {"date": "2014-10-31", "close": 4.51, "volume": 127847.0}, {"date": "2014-11-03", "close": 4.52, "volume": 104143.0}, {"date": "2014-11-04", "close": 4.55, "volume": 31134.0}, {"date": "2014-11-05", "close": 4.6, "volume": 143608.0}, {"date": "2014-11-06", "close": 4.6, "volume": 67576.0}, {"date": "2014-11-07", "close": 4.61, "volume": 44459.0}, {"date": "2014-11-10", "close": 4.61, "volume": 73260.0}, {"date": "2014-11-11", "close": 4.68, "volume": 48927.0}, {"date": "2014-11-12", "close": 4.64, "volume": 17475.0}, {"date": "2014-11-13", "close": 4.59, "volume": 57400.0}, {"date": "2014-11-14", "close": 4.64, "volume": 39474.0}, {"date": "2014-11-17", "close": 4.62, "volume": 51190.0}, {"date": "2014-11-18", "close": 4.63, "volume": 50825.0}, {"date": "2014-11-19", "close": 4.59, "volume": 54031.0}, {"date": "2014-11-20", "close": 4.58, "volume": 82444.0}, {"date": "2014-11-21", "close": 4.52, "volume": 144358.0}, {"date": "2014-11-24", "close": 4.57, "volume": 83467.0}, {"date": "2014-11-25", "close": 4.58, "volume": 117364.0}, {"date": "2014-11-26", "close": 4.51, "volume": 208154.0}, {"date": "2014-11-27", "close": 4.6, "volume": 77051.0}, {"date": "2014-11-28", "close": 4.52, "volume": 107845.0}, {"date": "2014-12-01", "close": 4.55, "volume": 68754.0}, {"date": "2014-12-02", "close": 4.5, "volume": 162397.0}, {"date": "2014-12-03", "close": 4.59, "volume": 81633.0}, {"date": "2014-12-04", "close": 4.52, "volume": 125905.0}, {"date": "2014-12-05", "close": 4.5, "volume": 112741.0}, {"date": "2014-12-08", "close": 4.52, "volume": 87877.0}, {"date": "2014-12-09", "close": 4.57, "volume": 85822.0}, {"date": "2014-12-10", "close": 4.56, "volume": 42147.0}, {"date": "2014-12-11", "close": 4.6, "volume": 38499.0}, {"date": "2014-12-12", "close": 4.57, "volume": 84347.0}, {"date": "2014-12-15", "close": 4.62, "volume": 40947.0}, {"date": "2014-12-16", "close": 4.53, "volume": 28113.0}, {"date": "2014-12-17", "close": 4.53, "volume": 31993.0}, {"date": "2014-12-18", "close": 4.64, "volume": 53193.0}, {"date": "2014-12-19", "close": 4.56, "volume": 55113.0}, {"date": "2014-12-22", "close": 4.66, "volume": 60090.0}, {"date": "2014-12-23", "close": 4.55, "volume": 91066.0}, {"date": "2014-12-24", "close": 4.56, "volume": 48186.0}, {"date": "2014-12-29", "close": 4.61, "volume": 28772.0}, {"date": "2014-12-30", "close": 4.61, "volume": 32551.0}, {"date": "2015-01-02", "close": 4.68, "volume": 15621.0}, {"date": "2015-01-05", "close": 4.68, "volume": 30217.0}, {"date": "2015-01-06", "close": 4.66, "volume": 44215.0}, {"date": "2015-01-07", "close": 4.64, "volume": 32634.0}, {"date": "2015-01-08", "close": 4.74, "volume": 60369.0}, {"date": "2015-01-09", "close": 4.66, "volume": 68149.0}, {"date": "2015-01-12", "close": 4.78, "volume": 32315.0}, {"date": "2015-01-13", "close": 4.7, "volume": 35635.0}, {"date": "2015-01-14", "close": 4.63, "volume": 93197.0}, {"date": "2015-01-15", "close": 4.67, "volume": 66997.0}, {"date": "2015-01-16", "close": 4.65, "volume": 73646.0}, {"date": "2015-01-19", "close": 4.66, "volume": 72688.0}, {"date": "2015-01-20", "close": 4.69, "volume": 66459.0}, {"date": "2015-01-21", "close": 4.68, "volume": 81999.0}, {"date": "2015-01-22", "close": 4.66, "volume": 83805.0}, {"date": "2015-01-23", "close": 4.73, "volume": 97917.0}, {"date": "2015-01-27", "close": 4.7, "volume": 99528.0}, {"date": "2015-01-28", "close": 4.76, "volume": 171006.0}, {"date": "2015-01-29", "close": 4.59, "volume": 114738.0}, {"date": "2015-01-30", "close": 4.58, "volume": 100849.0}, {"date": "2015-02-02", "close": 4.6, "volume": 100837.0}, {"date": "2015-02-03", "close": 4.58, "volume": 122836.0}, {"date": "2015-02-04", "close": 4.59, "volume": 132705.0}, {"date": "2015-02-05", "close": 4.64, "volume": 75285.0}, {"date": "2015-02-06", "close": 4.65, "volume": 147103.0}, {"date": "2015-02-09", "close": 4.61, "volume": 68753.0}, {"date": "2015-02-10", "close": 4.67, "volume": 82231.0}, {"date": "2015-02-11", "close": 4.63, "volume": 44133.0}, {"date": "2015-02-12", "close": 4.6, "volume": 74287.0}, {"date": "2015-02-13", "close": 4.68, "volume": 136559.0}, {"date": "2015-02-16", "close": 4.69, "volume": 57996.0}, {"date": "2015-02-17", "close": 4.68, "volume": 57100.0}, {"date": "2015-02-18", "close": 4.66, "volume": 131921.0}, {"date": "2015-02-19", "close": 4.63, "volume": 118716.0}, {"date": "2015-02-20", "close": 4.59, "volume": 141512.0}, {"date": "2015-02-23", "close": 4.61, "volume": 138679.0}, {"date": "2015-02-24", "close": 4.63, "volume": 101921.0}, {"date": "2015-02-25", "close": 4.6, "volume": 126034.0}, {"date": "2015-02-26", "close": 4.62, "volume": 78472.0}, {"date": "2015-02-27", "close": 4.61, "volume": 96665.0}, {"date": "2015-03-02", "close": 4.62, "volume": 112213.0}, {"date": "2015-03-03", "close": 4.62, "volume": 148282.0}, {"date": "2015-03-04", "close": 4.62, "volume": 93335.0}, {"date": "2015-03-05", "close": 4.59, "volume": 106756.0}, {"date": "2015-03-06", "close": 4.62, "volume": 61914.0}, {"date": "2015-03-09", "close": 4.6, "volume": 53755.0}, {"date": "2015-03-10", "close": 4.6, "volume": 57683.0}, {"date": "2015-03-11", "close": 4.57, "volume": 168664.0}, {"date": "2015-03-12", "close": 4.55, "volume": 121388.0}, {"date": "2015-03-13", "close": 4.58, "volume": 96016.0}, {"date": "2015-03-16", "close": 4.55, "volume": 87748.0}, {"date": "2015-03-17", "close": 4.58, "volume": 82511.0}, {"date": "2015-03-18", "close": 4.54, "volume": 78505.0}, {"date": "2015-03-19", "close": 4.57, "volume": 81663.0}, {"date": "2015-03-20", "close": 4.59, "volume": 122845.0}, {"date": "2015-03-23", "close": 4.55, "volume": 89407.0}, {"date": "2015-03-24", "close": 4.6, "volume": 110474.0}, {"date": "2015-03-25", "close": 4.58, "volume": 110400.0}, {"date": "2015-03-26", "close": 4.62, "volume": 110613.0}, {"date": "2015-03-27", "close": 4.6, "volume": 70430.0}, {"date": "2015-03-30", "close": 4.59, "volume": 43361.0}, {"date": "2015-03-31", "close": 4.56, "volume": 87186.0}, {"date": "2015-04-01", "close": 4.54, "volume": 93053.0}, {"date": "2015-04-02", "close": 4.55, "volume": 67588.0}, {"date": "2015-04-07", "close": 4.59, "volume": 30838.0}, {"date": "2015-04-08", "close": 4.65, "volume": 100329.0}, {"date": "2015-04-09", "close": 4.68, "volume": 147694.0}, {"date": "2015-04-10", "close": 4.61, "volume": 78805.0}, {"date": "2015-04-13", "close": 4.65, "volume": 20472.0}, {"date": "2015-04-14", "close": 4.6, "volume": 66613.0}, {"date": "2015-04-15", "close": 4.61, "volume": 96190.0}, {"date": "2015-04-16", "close": 4.62, "volume": 53323.0}, {"date": "2015-04-17", "close": 4.62, "volume": 84785.0}, {"date": "2015-04-20", "close": 4.55, "volume": 118555.0}, {"date": "2015-04-21", "close": 4.56, "volume": 90577.0}, {"date": "2015-04-22", "close": 4.55, "volume": 50826.0}, {"date": "2015-04-23", "close": 4.5, "volume": 166168.0}, {"date": "2015-04-24", "close": 4.51, "volume": 131296.0}, {"date": "2015-04-27", "close": 4.56, "volume": 119518.0}, {"date": "2015-04-28", "close": 4.58, "volume": 61669.0}, {"date": "2015-04-29", "close": 4.56, "volume": 39533.0}, {"date": "2015-04-30", "close": 4.56, "volume": 102606.0}, {"date": "2015-05-01", "close": 4.61, "volume": 95133.0}, {"date": "2015-05-04", "close": 4.61, "volume": 131603.0}, {"date": "2015-05-05", "close": 4.62, "volume": 105076.0}, {"date": "2015-05-06", "close": 4.68, "volume": 99061.0}, {"date": "2015-05-07", "close": 4.64, "volume": 95395.0}, {"date": "2015-05-08", "close": 4.6, "volume": 63155.0}, {"date": "2015-05-11", "close": 4.63, "volume": 70493.0}, {"date": "2015-05-12", "close": 4.61, "volume": 49499.0}, {"date": "2015-05-13", "close": 4.61, "volume": 45850.0}, {"date": "2015-05-14", "close": 4.62, "volume": 55808.0}, {"date": "2015-05-15", "close": 4.64, "volume": 57636.0}, {"date": "2015-05-18", "close": 4.62, "volume": 41488.0}, {"date": "2015-05-19", "close": 4.65, "volume": 75260.0}, {"date": "2015-05-20", "close": 4.59, "volume": 114845.0}, {"date": "2015-05-21", "close": 4.64, "volume": 91645.0}, {"date": "2015-05-22", "close": 4.61, "volume": 39098.0}, {"date": "2015-05-25", "close": 4.65, "volume": 67998.0}, {"date": "2015-05-26", "close": 4.62, "volume": 92814.0}, {"date": "2015-05-27", "close": 4.65, "volume": 89123.0}, {"date": "2015-05-28", "close": 4.58, "volume": 190307.0}, {"date": "2015-05-29", "close": 4.6, "volume": 246163.0}, {"date": "2015-06-01", "close": 4.65, "volume": 79655.0}, {"date": "2015-06-02", "close": 4.64, "volume": 51267.0}, {"date": "2015-06-03", "close": 4.6, "volume": 205630.0}, {"date": "2015-06-04", "close": 4.6, "volume": 77717.0}, {"date": "2015-06-05", "close": 4.66, "volume": 84985.0}, {"date": "2015-06-09", "close": 4.65, "volume": 175850.0}, {"date": "2015-06-10", "close": 4.65, "volume": 46334.0}, {"date": "2015-06-11", "close": 4.7, "volume": 125177.0}, {"date": "2015-06-12", "close": 4.67, "volume": 88012.0}, {"date": "2015-06-15", "close": 4.68, "volume": 111483.0}, {"date": "2015-06-16", "close": 4.65, "volume": 182866.0}, {"date": "2015-06-17", "close": 4.68, "volume": 91649.0}, {"date": "2015-06-18", "close": 4.72, "volume": 117363.0}, {"date": "2015-06-19", "close": 4.66, "volume": 69448.0}, {"date": "2015-06-22", "close": 4.62, "volume": 114063.0}, {"date": "2015-06-23", "close": 4.67, "volume": 63979.0}, {"date": "2015-06-24", "close": 4.75, "volume": 119225.0}, {"date": "2015-06-25", "close": 4.69, "volume": 136076.0}, {"date": "2015-06-26", "close": 4.67, "volume": 103955.0}, {"date": "2015-06-29", "close": 4.67, "volume": 54694.0}, {"date": "2015-06-30", "close": 4.69, "volume": 52024.0}, {"date": "2015-07-01", "close": 4.66, "volume": 113151.0}, {"date": "2015-07-02", "close": 4.67, "volume": 52303.0}, {"date": "2015-07-03", "close": 4.68, "volume": 54681.0}, {"date": "2015-07-06", "close": 4.64, "volume": 106148.0}, {"date": "2015-07-07", "close": 4.72, "volume": 86556.0}, {"date": "2015-07-08", "close": 4.67, "volume": 78941.0}, {"date": "2015-07-09", "close": 4.74, "volume": 65340.0}, {"date": "2015-07-10", "close": 4.82, "volume": 79994.0}, {"date": "2015-07-13", "close": 4.79, "volume": 97778.0}, {"date": "2015-07-14", "close": 4.81, "volume": 128069.0}, {"date": "2015-07-15", "close": 4.82, "volume": 23874.0}, {"date": "2015-07-16", "close": 4.88, "volume": 114546.0}, {"date": "2015-07-17", "close": 4.84, "volume": 45574.0}, {"date": "2015-07-20", "close": 4.92, "volume": 182777.0}, {"date": "2015-07-21", "close": 4.87, "volume": 118714.0}, {"date": "2015-07-22", "close": 4.87, "volume": 26790.0}, {"date": "2015-07-23", "close": 4.81, "volume": 184841.0}, {"date": "2015-07-24", "close": 4.87, "volume": 53921.0}, {"date": "2015-07-27", "close": 4.88, "volume": 83289.0}, {"date": "2015-07-28", "close": 4.85, "volume": 153689.0}, {"date": "2015-07-29", "close": 4.87, "volume": 123766.0}, {"date": "2015-07-30", "close": 4.89, "volume": 104595.0}, {"date": "2015-07-31", "close": 4.89, "volume": 163487.0}, {"date": "2015-08-03", "close": 4.85, "volume": 167343.0}, {"date": "2015-08-04", "close": 4.66, "volume": 157500.0}, {"date": "2015-08-05", "close": 4.63, "volume": 33074.0}, {"date": "2015-08-06", "close": 4.65, "volume": 53722.0}, {"date": "2015-08-07", "close": 4.6, "volume": 100634.0}, {"date": "2015-08-10", "close": 4.54, "volume": 180350.0}, {"date": "2015-08-11", "close": 4.58, "volume": 130207.0}, {"date": "2015-08-12", "close": 4.51, "volume": 90126.0}, {"date": "2015-08-13", "close": 4.45, "volume": 121354.0}, {"date": "2015-08-14", "close": 4.4, "volume": 170777.0}, {"date": "2015-08-17", "close": 4.24, "volume": 330602.0}, {"date": "2015-08-18", "close": 4.35, "volume": 124418.0}, {"date": "2015-08-19", "close": 4.38, "volume": 109675.0}, {"date": "2015-08-20", "close": 4.45, "volume": 42563.0}, {"date": "2015-08-21", "close": 4.31, "volume": 198899.0}, {"date": "2015-08-24", "close": 4.2, "volume": 166033.0}, {"date": "2015-08-25", "close": 4.19, "volume": 219758.0}, {"date": "2015-08-26", "close": 4.46, "volume": 213957.0}, {"date": "2015-08-27", "close": 4.38, "volume": 123241.0}, {"date": "2015-08-28", "close": 4.3, "volume": 154786.0}, {"date": "2015-08-31", "close": 4.38, "volume": 54241.0}, {"date": "2015-09-01", "close": 4.37, "volume": 67514.0}, {"date": "2015-09-02", "close": 4.31, "volume": 116888.0}, {"date": "2015-09-03", "close": 4.26, "volume": 118726.0}, {"date": "2015-09-04", "close": 4.22, "volume": 87104.0}, {"date": "2015-09-07", "close": 4.24, "volume": 58191.0}, {"date": "2015-09-08", "close": 4.18, "volume": 78590.0}, {"date": "2015-09-09", "close": 4.22, "volume": 125758.0}, {"date": "2015-09-10", "close": 4.2, "volume": 76194.0}, {"date": "2015-09-11", "close": 4.17, "volume": 153135.0}, {"date": "2015-09-14", "close": 4.16, "volume": 69663.0}, {"date": "2015-09-15", "close": 4.2, "volume": 35869.0}, {"date": "2015-09-16", "close": 4.18, "volume": 86667.0}, {"date": "2015-09-17", "close": 4.18, "volume": 73802.0}, {"date": "2015-09-18", "close": 4.2, "volume": 42465.0}, {"date": "2015-09-21", "close": 4.17, "volume": 81207.0}, {"date": "2015-09-22", "close": 4.15, "volume": 81121.0}, {"date": "2015-09-23", "close": 4.13, "volume": 34576.0}, {"date": "2015-09-24", "close": 4.12, "volume": 92715.0}, {"date": "2015-09-25", "close": 4.13, "volume": 67557.0}, {"date": "2015-09-28", "close": 4.1, "volume": 79353.0}, {"date": "2015-09-29", "close": 4.11, "volume": 71277.0}, {"date": "2015-09-30", "close": 4.11, "volume": 119292.0}, {"date": "2015-10-01", "close": 4.11, "volume": 60542.0}, {"date": "2015-10-02", "close": 4.1, "volume": 20832.0}, {"date": "2015-10-05", "close": 4.09, "volume": 100388.0}, {"date": "2015-10-06", "close": 4.07, "volume": 79574.0}, {"date": "2015-10-07", "close": 4.14, "volume": 51848.0}, {"date": "2015-10-08", "close": 4.14, "volume": 127072.0}, {"date": "2015-10-09", "close": 4.16, "volume": 80022.0}, {"date": "2015-10-12", "close": 4.14, "volume": 51721.0}, {"date": "2015-10-13", "close": 4.16, "volume": 81503.0}, {"date": "2015-10-14", "close": 4.11, "volume": 81402.0}, {"date": "2015-10-15", "close": 4.15, "volume": 92910.0}, {"date": "2015-10-16", "close": 4.17, "volume": 83030.0}, {"date": "2015-10-19", "close": 4.13, "volume": 72451.0}, {"date": "2015-10-20", "close": 4.18, "volume": 53881.0}, {"date": "2015-10-21", "close": 4.15, "volume": 79508.0}, {"date": "2015-10-22", "close": 4.14, "volume": 89987.0}, {"date": "2015-10-23", "close": 4.13, "volume": 186752.0}, {"date": "2015-10-26", "close": 4.16, "volume": 83545.0}, {"date": "2015-10-27", "close": 4.15, "volume": 90470.0}, {"date": "2015-10-28", "close": 4.18, "volume": 96213.0}, {"date": "2015-10-29", "close": 4.21, "volume": 39903.0}, {"date": "2015-10-30", "close": 4.15, "volume": 67186.0}, {"date": "2015-11-02", "close": 4.27, "volume": 65123.0}, {"date": "2015-11-03", "close": 4.24, "volume": 17698.0}, {"date": "2015-11-04", "close": 4.32, "volume": 79124.0}, {"date": "2015-11-05", "close": 4.41, "volume": 122940.0}, {"date": "2015-11-06", "close": 4.3, "volume": 125448.0}, {"date": "2015-11-09", "close": 4.22, "volume": 88374.0}, {"date": "2015-11-10", "close": 4.17, "volume": 74890.0}, {"date": "2015-11-11", "close": 4.17, "volume": 67290.0}, {"date": "2015-11-12", "close": 4.19, "volume": 75528.0}, {"date": "2015-11-13", "close": 4.19, "volume": 75735.0}, {"date": "2015-11-16", "close": 4.15, "volume": 112297.0}, {"date": "2015-11-17", "close": 4.18, "volume": 135090.0}, {"date": "2015-11-18", "close": 4.16, "volume": 114560.0}, {"date": "2015-11-19", "close": 4.24, "volume": 89073.0}, {"date": "2015-11-20", "close": 4.22, "volume": 85833.0}, {"date": "2015-11-23", "close": 4.21, "volume": 77211.0}, {"date": "2015-11-24", "close": 4.27, "volume": 50963.0}, {"date": "2015-11-25", "close": 4.3, "volume": 75361.0}, {"date": "2015-11-26", "close": 4.3, "volume": 59998.0}, {"date": "2015-11-27", "close": 4.27, "volume": 90995.0}, {"date": "2015-11-30", "close": 4.26, "volume": 38963.0}, {"date": "2015-12-01", "close": 4.25, "volume": 88622.0}, {"date": "2015-12-02", "close": 4.24, "volume": 57633.0}, {"date": "2015-12-03", "close": 4.29, "volume": 41081.0}, {"date": "2015-12-04", "close": 4.27, "volume": 102204.0}, {"date": "2015-12-07", "close": 4.26, "volume": 82667.0}, {"date": "2015-12-08", "close": 4.28, "volume": 76576.0}, {"date": "2015-12-09", "close": 4.26, "volume": 59313.0}, {"date": "2015-12-10", "close": 4.2, "volume": 98233.0}, {"date": "2015-12-11", "close": 4.17, "volume": 118897.0}, {"date": "2015-12-14", "close": 4.12, "volume": 75293.0}, {"date": "2015-12-15", "close": 4.12, "volume": 88444.0}, {"date": "2015-12-16", "close": 4.15, "volume": 53147.0}, {"date": "2015-12-17", "close": 4.22, "volume": 96892.0}, {"date": "2015-12-18", "close": 4.19, "volume": 55581.0}, {"date": "2015-12-21", "close": 4.26, "volume": 54132.0}, {"date": "2015-12-22", "close": 4.27, "volume": 26483.0}, {"date": "2015-12-23", "close": 4.24, "volume": 38153.0}, {"date": "2015-12-24", "close": 4.24, "volume": 47862.0}, {"date": "2015-12-29", "close": 4.26, "volume": 20351.0}, {"date": "2015-12-30", "close": 4.28, "volume": 42999.0}, {"date": "2015-12-31", "close": 4.3, "volume": 22943.0}, {"date": "2016-01-04", "close": 4.37, "volume": 87126.0}, {"date": "2016-01-05", "close": 4.37, "volume": 84497.0}, {"date": "2016-01-06", "close": 4.31, "volume": 55085.0}, {"date": "2016-01-07", "close": 4.3, "volume": 41501.0}, {"date": "2016-01-08", "close": 4.26, "volume": 56182.0}, {"date": "2016-01-11", "close": 4.28, "volume": 118388.0}, {"date": "2016-01-12", "close": 4.31, "volume": 33366.0}, {"date": "2016-01-13", "close": 4.3, "volume": 61759.0}, {"date": "2016-01-14", "close": 4.29, "volume": 50903.0}, {"date": "2016-01-15", "close": 4.3, "volume": 30140.0}, {"date": "2016-01-18", "close": 4.3, "volume": 116176.0}, {"date": "2016-01-19", "close": 4.39, "volume": 62551.0}, {"date": "2016-01-20", "close": 4.32, "volume": 36394.0}, {"date": "2016-01-21", "close": 4.27, "volume": 94022.0}, {"date": "2016-01-22", "close": 4.33, "volume": 53431.0}, {"date": "2016-01-25", "close": 4.37, "volume": 28201.0}, {"date": "2016-01-27", "close": 4.37, "volume": 175726.0}, {"date": "2016-01-28", "close": 4.22, "volume": 120042.0}, {"date": "2016-01-29", "close": 4.2, "volume": 167727.0}, {"date": "2016-02-01", "close": 4.15, "volume": 49161.0}, {"date": "2016-02-02", "close": 4.14, "volume": 103871.0}, {"date": "2016-02-03", "close": 4.15, "volume": 74989.0}, {"date": "2016-02-04", "close": 4.09, "volume": 148253.0}, {"date": "2016-02-05", "close": 4.04, "volume": 114575.0}, {"date": "2016-02-08", "close": 4.06, "volume": 176278.0}, {"date": "2016-02-09", "close": 4.06, "volume": 114946.0}, {"date": "2016-02-10", "close": 3.98, "volume": 138758.0}, {"date": "2016-02-11", "close": 3.91, "volume": 190640.0}, {"date": "2016-02-12", "close": 3.72, "volume": 130999.0}, {"date": "2016-02-15", "close": 3.94, "volume": 90173.0}, {"date": "2016-02-16", "close": 3.92, "volume": 193060.0}, {"date": "2016-02-17", "close": 3.99, "volume": 122196.0}, {"date": "2016-02-18", "close": 3.98, "volume": 85936.0}, {"date": "2016-02-19", "close": 4.0, "volume": 76456.0}, {"date": "2016-02-22", "close": 3.99, "volume": 135987.0}, {"date": "2016-02-23", "close": 3.99, "volume": 146727.0}, {"date": "2016-02-24", "close": 3.9, "volume": 122016.0}, {"date": "2016-02-25", "close": 3.85, "volume": 54565.0}, {"date": "2016-02-26", "close": 3.85, "volume": 68775.0}, {"date": "2016-02-29", "close": 3.86, "volume": 69802.0}, {"date": "2016-03-01", "close": 3.84, "volume": 79366.0}, {"date": "2016-03-02", "close": 3.87, "volume": 98400.0}, {"date": "2016-03-03", "close": 3.96, "volume": 127147.0}, {"date": "2016-03-04", "close": 4.0, "volume": 94499.0}, {"date": "2016-03-07", "close": 4.02, "volume": 132115.0}, {"date": "2016-03-08", "close": 4.08, "volume": 87608.0}, {"date": "2016-03-09", "close": 4.16, "volume": 75188.0}, {"date": "2016-03-10", "close": 4.08, "volume": 60625.0}, {"date": "2016-03-11", "close": 4.13, "volume": 74904.0}, {"date": "2016-03-14", "close": 4.2, "volume": 29607.0}, {"date": "2016-03-15", "close": 4.17, "volume": 36666.0}, {"date": "2016-03-16", "close": 4.12, "volume": 41528.0}, {"date": "2016-03-17", "close": 4.15, "volume": 55877.0}, {"date": "2016-03-18", "close": 4.14, "volume": 77552.0}, {"date": "2016-03-21", "close": 4.17, "volume": 56192.0}, {"date": "2016-03-22", "close": 4.15, "volume": 175244.0}, {"date": "2016-03-23", "close": 4.13, "volume": 116213.0}, {"date": "2016-03-24", "close": 4.17, "volume": 86717.0}, {"date": "2016-03-29", "close": 4.17, "volume": 63660.0}, {"date": "2016-03-30", "close": 4.12, "volume": 35400.0}, {"date": "2016-03-31", "close": 4.12, "volume": 65259.0}, {"date": "2016-04-01", "close": 4.12, "volume": 18280.0}, {"date": "2016-04-04", "close": 4.14, "volume": 54971.0}, {"date": "2016-04-05", "close": 4.2, "volume": 51537.0}, {"date": "2016-04-06", "close": 4.13, "volume": 83445.0}, {"date": "2016-04-07", "close": 4.1, "volume": 81742.0}, {"date": "2016-04-08", "close": 4.01, "volume": 115850.0}, {"date": "2016-04-11", "close": 4.02, "volume": 81640.0}, {"date": "2016-04-12", "close": 4.02, "volume": 47047.0}, {"date": "2016-04-13", "close": 4.04, "volume": 21806.0}, {"date": "2016-04-14", "close": 4.04, "volume": 54143.0}, {"date": "2016-04-15", "close": 4.05, "volume": 92164.0}, {"date": "2016-04-18", "close": 4.02, "volume": 38925.0}, {"date": "2016-04-19", "close": 4.06, "volume": 74816.0}, {"date": "2016-04-20", "close": 4.08, "volume": 39283.0}, {"date": "2016-04-21", "close": 4.09, "volume": 55204.0}, {"date": "2016-04-22", "close": 4.03, "volume": 97974.0}, {"date": "2016-04-26", "close": 4.01, "volume": 94469.0}, {"date": "2016-04-27", "close": 4.03, "volume": 108385.0}, {"date": "2016-04-28", "close": 4.03, "volume": 37564.0}, {"date": "2016-04-29", "close": 4.01, "volume": 84860.0}, {"date": "2016-05-02", "close": 4.07, "volume": 107185.0}, {"date": "2016-05-03", "close": 4.09, "volume": 88628.0}, {"date": "2016-05-04", "close": 4.03, "volume": 70686.0}, {"date": "2016-05-05", "close": 4.11, "volume": 65506.0}, {"date": "2016-05-06", "close": 4.12, "volume": 90206.0}, {"date": "2016-05-09", "close": 4.16, "volume": 60655.0}, {"date": "2016-05-10", "close": 4.07, "volume": 70860.0}, {"date": "2016-05-11", "close": 4.06, "volume": 116856.0}, {"date": "2016-05-12", "close": 4.09, "volume": 73953.0}, {"date": "2016-05-13", "close": 4.04, "volume": 73640.0}, {"date": "2016-05-16", "close": 4.03, "volume": 118919.0}, {"date": "2016-05-17", "close": 4.06, "volume": 194975.0}, {"date": "2016-05-18", "close": 4.05, "volume": 98028.0}, {"date": "2016-05-19", "close": 4.0, "volume": 166956.0}, {"date": "2016-05-20", "close": 4.05, "volume": 114021.0}, {"date": "2016-05-23", "close": 4.06, "volume": 141297.0}, {"date": "2016-05-24", "close": 4.03, "volume": 30124.0}, {"date": "2016-05-25", "close": 4.07, "volume": 143120.0}, {"date": "2016-05-26", "close": 4.11, "volume": 43635.0}, {"date": "2016-05-27", "close": 4.09, "volume": 97661.0}, {"date": "2016-05-30", "close": 4.06, "volume": 133467.0}, {"date": "2016-05-31", "close": 4.09, "volume": 24330.0}, {"date": "2016-06-01", "close": 4.1, "volume": 81867.0}, {"date": "2016-06-02", "close": 4.11, "volume": 78177.0}, {"date": "2016-06-03", "close": 4.08, "volume": 101539.0}, {"date": "2016-06-06", "close": 4.06, "volume": 142846.0}, {"date": "2016-06-07", "close": 4.05, "volume": 107017.0}, {"date": "2016-06-08", "close": 4.07, "volume": 126119.0}, {"date": "2016-06-09", "close": 4.1, "volume": 173464.0}, {"date": "2016-06-10", "close": 4.1, "volume": 86571.0}, {"date": "2016-06-14", "close": 4.06, "volume": 64188.0}, {"date": "2016-06-15", "close": 4.09, "volume": 75124.0}, {"date": "2016-06-16", "close": 4.05, "volume": 65379.0}, {"date": "2016-06-17", "close": 4.07, "volume": 123794.0}, {"date": "2016-06-20", "close": 4.11, "volume": 29727.0}, {"date": "2016-06-21", "close": 4.06, "volume": 188851.0}, {"date": "2016-06-22", "close": 4.09, "volume": 113253.0}, {"date": "2016-06-23", "close": 4.09, "volume": 79079.0}, {"date": "2016-06-24", "close": 4.03, "volume": 113527.0}, {"date": "2016-06-27", "close": 4.1, "volume": 89625.0}, {"date": "2016-06-28", "close": 4.07, "volume": 91541.0}, {"date": "2016-06-29", "close": 4.09, "volume": 195573.0}, {"date": "2016-06-30", "close": 4.08, "volume": 91156.0}, {"date": "2016-07-01", "close": 4.11, "volume": 143623.0}, {"date": "2016-07-04", "close": 4.08, "volume": 65845.0}, {"date": "2016-07-05", "close": 4.14, "volume": 84065.0}, {"date": "2016-07-06", "close": 4.13, "volume": 46489.0}, {"date": "2016-07-07", "close": 4.18, "volume": 30089.0}, {"date": "2016-07-08", "close": 4.15, "volume": 53687.0}, {"date": "2016-07-11", "close": 4.13, "volume": 168662.0}, {"date": "2016-07-12", "close": 4.11, "volume": 123147.0}, {"date": "2016-07-13", "close": 4.13, "volume": 158140.0}, {"date": "2016-07-14", "close": 4.14, "volume": 78134.0}, {"date": "2016-07-15", "close": 4.16, "volume": 119156.0}, {"date": "2016-07-18", "close": 4.0, "volume": 488154.0}, {"date": "2016-07-19", "close": 3.97, "volume": 464088.0}, {"date": "2016-07-20", "close": 3.93, "volume": 255828.0}, {"date": "2016-07-21", "close": 3.92, "volume": 445413.0}, {"date": "2016-07-22", "close": 3.92, "volume": 248713.0}, {"date": "2016-07-25", "close": 3.99, "volume": 210996.0}, {"date": "2016-07-26", "close": 3.95, "volume": 226051.0}, {"date": "2016-07-27", "close": 3.98, "volume": 151641.0}, {"date": "2016-07-28", "close": 3.97, "volume": 189104.0}, {"date": "2016-07-29", "close": 4.02, "volume": 144238.0}, {"date": "2016-08-01", "close": 4.03, "volume": 329722.0}, {"date": "2016-08-02", "close": 3.98, "volume": 209431.0}, {"date": "2016-08-03", "close": 3.96, "volume": 162598.0}, {"date": "2016-08-04", "close": 4.02, "volume": 223461.0}, {"date": "2016-08-05", "close": 3.81, "volume": 544417.0}, {"date": "2016-08-08", "close": 3.79, "volume": 183241.0}, {"date": "2016-08-09", "close": 3.77, "volume": 147630.0}, {"date": "2016-08-10", "close": 3.7, "volume": 189625.0}, {"date": "2016-08-11", "close": 3.69, "volume": 132741.0}, {"date": "2016-08-12", "close": 3.67, "volume": 111206.0}, {"date": "2016-08-15", "close": 3.66, "volume": 161756.0}, {"date": "2016-08-16", "close": 3.66, "volume": 93947.0}, {"date": "2016-08-17", "close": 3.67, "volume": 118196.0}, {"date": "2016-08-18", "close": 3.68, "volume": 90677.0}, {"date": "2016-08-19", "close": 3.7, "volume": 89267.0}, {"date": "2016-08-22", "close": 3.66, "volume": 164999.0}, {"date": "2016-08-23", "close": 3.61, "volume": 136569.0}, {"date": "2016-08-24", "close": 3.56, "volume": 163828.0}, {"date": "2016-08-25", "close": 3.57, "volume": 199816.0}, {"date": "2016-08-26", "close": 3.59, "volume": 178144.0}, {"date": "2016-08-29", "close": 3.56, "volume": 105003.0}, {"date": "2016-08-30", "close": 3.69, "volume": 313791.0}, {"date": "2016-08-31", "close": 3.64, "volume": 111583.0}, {"date": "2016-09-01", "close": 3.68, "volume": 233825.0}, {"date": "2016-09-02", "close": 3.61, "volume": 202379.0}, {"date": "2016-09-05", "close": 3.6, "volume": 63769.0}, {"date": "2016-09-06", "close": 3.58, "volume": 190174.0}, {"date": "2016-09-07", "close": 3.55, "volume": 131616.0}, {"date": "2016-09-08", "close": 3.54, "volume": 142723.0}, {"date": "2016-09-09", "close": 3.53, "volume": 140514.0}, {"date": "2016-09-12", "close": 3.55, "volume": 122004.0}, {"date": "2016-09-13", "close": 3.57, "volume": 105083.0}, {"date": "2016-09-14", "close": 3.59, "volume": 61294.0}, {"date": "2016-09-15", "close": 3.69, "volume": 84312.0}, {"date": "2016-09-16", "close": 3.73, "volume": 80137.0}, {"date": "2016-09-19", "close": 3.68, "volume": 66364.0}, {"date": "2016-09-20", "close": 3.67, "volume": 175884.0}, {"date": "2016-09-21", "close": 3.63, "volume": 58923.0}, {"date": "2016-09-22", "close": 3.67, "volume": 68113.0}, {"date": "2016-09-23", "close": 3.65, "volume": 89684.0}, {"date": "2016-09-26", "close": 3.6, "volume": 113632.0}, {"date": "2016-09-27", "close": 3.56, "volume": 112261.0}, {"date": "2016-09-28", "close": 3.57, "volume": 53938.0}, {"date": "2016-09-29", "close": 3.6, "volume": 74195.0}, {"date": "2016-09-30", "close": 3.56, "volume": 20694.0}, {"date": "2016-10-03", "close": 3.61, "volume": 137069.0}, {"date": "2016-10-04", "close": 3.52, "volume": 166905.0}, {"date": "2016-10-05", "close": 3.56, "volume": 77535.0}, {"date": "2016-10-06", "close": 3.53, "volume": 193897.0}, {"date": "2016-10-07", "close": 3.54, "volume": 122004.0}, {"date": "2016-10-10", "close": 3.55, "volume": 85005.0}, {"date": "2016-10-11", "close": 3.55, "volume": 156092.0}, {"date": "2016-10-12", "close": 3.57, "volume": 153852.0}, {"date": "2016-10-13", "close": 3.6, "volume": 63207.0}, {"date": "2016-10-14", "close": 3.63, "volume": 81095.0}, {"date": "2016-10-17", "close": 3.64, "volume": 163906.0}, {"date": "2016-10-18", "close": 3.63, "volume": 77954.0}, {"date": "2016-10-19", "close": 3.57, "volume": 74235.0}, {"date": "2016-10-20", "close": 3.55, "volume": 106238.0}, {"date": "2016-10-21", "close": 3.59, "volume": 128492.0}, {"date": "2016-10-24", "close": 3.6, "volume": 111135.0}, {"date": "2016-10-25", "close": 3.6, "volume": 98946.0}, {"date": "2016-10-26", "close": 3.61, "volume": 76553.0}, {"date": "2016-10-27", "close": 3.6, "volume": 171981.0}, {"date": "2016-10-28", "close": 3.59, "volume": 116010.0}, {"date": "2016-10-31", "close": 3.55, "volume": 90987.0}, {"date": "2016-11-01", "close": 3.57, "volume": 27376.0}, {"date": "2016-11-02", "close": 3.56, "volume": 69491.0}, {"date": "2016-11-03", "close": 3.57, "volume": 119726.0}, {"date": "2016-11-04", "close": 3.54, "volume": 92908.0}, {"date": "2016-11-07", "close": 3.54, "volume": 179566.0}, {"date": "2016-11-08", "close": 3.55, "volume": 79873.0}, {"date": "2016-11-09", "close": 3.55, "volume": 93486.0}, {"date": "2016-11-10", "close": 3.59, "volume": 115363.0}, {"date": "2016-11-11", "close": 3.59, "volume": 121961.0}, {"date": "2016-11-14", "close": 3.57, "volume": 156046.0}, {"date": "2016-11-15", "close": 3.54, "volume": 131438.0}, {"date": "2016-11-16", "close": 3.5, "volume": 133319.0}, {"date": "2016-11-17", "close": 3.51, "volume": 39046.0}, {"date": "2016-11-18", "close": 3.53, "volume": 96575.0}, {"date": "2016-11-21", "close": 3.53, "volume": 203612.0}, {"date": "2016-11-22", "close": 3.52, "volume": 88956.0}, {"date": "2016-11-23", "close": 3.59, "volume": 159752.0}, {"date": "2016-11-24", "close": 3.56, "volume": 89559.0}, {"date": "2016-11-25", "close": 3.58, "volume": 143633.0}, {"date": "2016-11-28", "close": 3.55, "volume": 84755.0}, {"date": "2016-11-29", "close": 3.58, "volume": 83629.0}, {"date": "2016-11-30", "close": 3.59, "volume": 81879.0}, {"date": "2016-12-01", "close": 3.59, "volume": 51807.0}, {"date": "2016-12-02", "close": 3.62, "volume": 70296.0}, {"date": "2016-12-05", "close": 3.54, "volume": 235444.0}, {"date": "2016-12-06", "close": 3.59, "volume": 156955.0}, {"date": "2016-12-07", "close": 3.59, "volume": 98570.0}, {"date": "2016-12-08", "close": 3.58, "volume": 168300.0}, {"date": "2016-12-09", "close": 3.59, "volume": 97291.0}, {"date": "2016-12-12", "close": 3.64, "volume": 96014.0}, {"date": "2016-12-13", "close": 3.59, "volume": 67433.0}, {"date": "2016-12-14", "close": 3.64, "volume": 169237.0}, {"date": "2016-12-15", "close": 3.67, "volume": 88535.0}, {"date": "2016-12-16", "close": 3.72, "volume": 149601.0}, {"date": "2016-12-19", "close": 3.7, "volume": 149788.0}, {"date": "2016-12-20", "close": 3.76, "volume": 146209.0}, {"date": "2016-12-21", "close": 3.79, "volume": 128952.0}, {"date": "2016-12-22", "close": 3.79, "volume": 122759.0}, {"date": "2016-12-23", "close": 3.75, "volume": 68078.0}, {"date": "2016-12-28", "close": 3.77, "volume": 132698.0}, {"date": "2016-12-29", "close": 3.77, "volume": 25990.0}, {"date": "2016-12-30", "close": 3.78, "volume": 35198.0}, {"date": "2017-01-03", "close": 3.82, "volume": 93767.0}, {"date": "2017-01-04", "close": 3.85, "volume": 91790.0}, {"date": "2017-01-05", "close": 3.88, "volume": 48790.0}, {"date": "2017-01-06", "close": 3.91, "volume": 95304.0}, {"date": "2017-01-09", "close": 3.9, "volume": 40843.0}, {"date": "2017-01-10", "close": 3.89, "volume": 191957.0}, {"date": "2017-01-11", "close": 3.92, "volume": 79002.0}, {"date": "2017-01-12", "close": 3.94, "volume": 154095.0}, {"date": "2017-01-13", "close": 3.93, "volume": 78885.0}, {"date": "2017-01-16", "close": 3.93, "volume": 110735.0}, {"date": "2017-01-17", "close": 3.95, "volume": 182679.0}, {"date": "2017-01-18", "close": 3.9, "volume": 169258.0}, {"date": "2017-01-19", "close": 3.92, "volume": 90876.0}, {"date": "2017-01-20", "close": 3.92, "volume": 117559.0}, {"date": "2017-01-23", "close": 3.93, "volume": 151454.0}, {"date": "2017-01-24", "close": 3.91, "volume": 198722.0}, {"date": "2017-01-25", "close": 3.92, "volume": 108993.0}, {"date": "2017-01-27", "close": 3.95, "volume": 146212.0}, {"date": "2017-01-30", "close": 3.72, "volume": 247680.0}, {"date": "2017-01-31", "close": 3.73, "volume": 181385.0}, {"date": "2017-02-01", "close": 3.73, "volume": 54587.0}, {"date": "2017-02-02", "close": 3.75, "volume": 81023.0}, {"date": "2017-02-03", "close": 3.68, "volume": 68629.0}, {"date": "2017-02-06", "close": 3.66, "volume": 97551.0}, {"date": "2017-02-07", "close": 3.62, "volume": 102958.0}, {"date": "2017-02-08", "close": 3.65, "volume": 61771.0}, {"date": "2017-02-09", "close": 3.64, "volume": 69850.0}, {"date": "2017-02-10", "close": 3.65, "volume": 55659.0}, {"date": "2017-02-13", "close": 3.66, "volume": 50448.0}, {"date": "2017-02-14", "close": 3.66, "volume": 146392.0}, {"date": "2017-02-15", "close": 3.71, "volume": 117995.0}, {"date": "2017-02-16", "close": 3.62, "volume": 260710.0}, {"date": "2017-02-17", "close": 3.62, "volume": 139884.0}, {"date": "2017-02-20", "close": 3.62, "volume": 84842.0}, {"date": "2017-02-21", "close": 3.66, "volume": 60903.0}, {"date": "2017-02-22", "close": 3.64, "volume": 61582.0}, {"date": "2017-02-23", "close": 3.67, "volume": 203858.0}, {"date": "2017-02-24", "close": 3.7, "volume": 86598.0}, {"date": "2017-02-27", "close": 3.71, "volume": 162419.0}, {"date": "2017-02-28", "close": 3.65, "volume": 77023.0}, {"date": "2017-03-01", "close": 3.61, "volume": 136296.0}, {"date": "2017-03-02", "close": 3.65, "volume": 166224.0}, {"date": "2017-03-03", "close": 3.63, "volume": 87540.0}, {"date": "2017-03-06", "close": 3.59, "volume": 162095.0}, {"date": "2017-03-07", "close": 3.56, "volume": 203431.0}, {"date": "2017-03-08", "close": 3.66, "volume": 219491.0}, {"date": "2017-03-09", "close": 3.65, "volume": 86356.0}, {"date": "2017-03-10", "close": 3.64, "volume": 62181.0}, {"date": "2017-03-13", "close": 3.67, "volume": 41845.0}, {"date": "2017-03-14", "close": 3.66, "volume": 60894.0}, {"date": "2017-03-15", "close": 3.67, "volume": 85358.0}, {"date": "2017-03-16", "close": 3.65, "volume": 60782.0}, {"date": "2017-03-17", "close": 3.66, "volume": 94717.0}, {"date": "2017-03-20", "close": 3.65, "volume": 152988.0}, {"date": "2017-03-21", "close": 3.69, "volume": 118204.0}, {"date": "2017-03-22", "close": 3.65, "volume": 73329.0}, {"date": "2017-03-23", "close": 3.67, "volume": 101576.0}, {"date": "2017-03-24", "close": 3.65, "volume": 73618.0}, {"date": "2017-03-27", "close": 3.65, "volume": 57593.0}, {"date": "2017-03-28", "close": 3.66, "volume": 45092.0}, {"date": "2017-03-29", "close": 3.65, "volume": 116807.0}, {"date": "2017-03-30", "close": 3.68, "volume": 110283.0}, {"date": "2017-03-31", "close": 3.69, "volume": 135216.0}, {"date": "2017-04-03", "close": 3.71, "volume": 88131.0}, {"date": "2017-04-04", "close": 3.66, "volume": 157487.0}, {"date": "2017-04-05", "close": 3.65, "volume": 124896.0}, {"date": "2017-04-06", "close": 3.66, "volume": 105050.0}, {"date": "2017-04-07", "close": 3.64, "volume": 148394.0}, {"date": "2017-04-10", "close": 3.64, "volume": 164833.0}, {"date": "2017-04-11", "close": 3.62, "volume": 238857.0}, {"date": "2017-04-12", "close": 3.62, "volume": 79088.0}, {"date": "2017-04-13", "close": 3.62, "volume": 123366.0}, {"date": "2017-04-18", "close": 3.62, "volume": 119520.0}, {"date": "2017-04-19", "close": 3.6, "volume": 171290.0}, {"date": "2017-04-20", "close": 3.6, "volume": 141925.0}, {"date": "2017-04-21", "close": 3.58, "volume": 223757.0}, {"date": "2017-04-24", "close": 3.6, "volume": 115529.0}, {"date": "2017-04-26", "close": 3.59, "volume": 157149.0}, {"date": "2017-04-27", "close": 3.63, "volume": 113681.0}, {"date": "2017-04-28", "close": 3.62, "volume": 122417.0}, {"date": "2017-05-01", "close": 3.61, "volume": 101272.0}, {"date": "2017-05-02", "close": 3.61, "volume": 79903.0}, {"date": "2017-05-03", "close": 3.62, "volume": 128726.0}, {"date": "2017-05-04", "close": 3.61, "volume": 145074.0}, {"date": "2017-05-05", "close": 3.62, "volume": 152049.0}, {"date": "2017-05-08", "close": 3.65, "volume": 166490.0}, {"date": "2017-05-09", "close": 3.61, "volume": 162653.0}, {"date": "2017-05-10", "close": 3.63, "volume": 51482.0}, {"date": "2017-05-11", "close": 3.61, "volume": 104540.0}, {"date": "2017-05-12", "close": 3.64, "volume": 121573.0}, {"date": "2017-05-15", "close": 3.58, "volume": 282427.0}, {"date": "2017-05-16", "close": 3.57, "volume": 203683.0}, {"date": "2017-05-17", "close": 3.61, "volume": 280535.0}, {"date": "2017-05-18", "close": 3.62, "volume": 139157.0}, {"date": "2017-05-19", "close": 3.6, "volume": 74394.0}, {"date": "2017-05-22", "close": 3.64, "volume": 174968.0}, {"date": "2017-05-23", "close": 3.69, "volume": 125717.0}, {"date": "2017-05-24", "close": 3.67, "volume": 90375.0}, {"date": "2017-05-25", "close": 3.69, "volume": 96025.0}, {"date": "2017-05-26", "close": 3.69, "volume": 79956.0}, {"date": "2017-05-29", "close": 3.68, "volume": 165276.0}, {"date": "2017-05-30", "close": 3.64, "volume": 113387.0}, {"date": "2017-05-31", "close": 3.6, "volume": 142175.0}, {"date": "2017-06-01", "close": 3.61, "volume": 108544.0}, {"date": "2017-06-02", "close": 3.64, "volume": 115813.0}, {"date": "2017-06-05", "close": 3.6, "volume": 197433.0}, {"date": "2017-06-06", "close": 3.59, "volume": 49851.0}, {"date": "2017-06-07", "close": 3.6, "volume": 88692.0}, {"date": "2017-06-08", "close": 3.64, "volume": 82411.0}, {"date": "2017-06-09", "close": 3.69, "volume": 113785.0}, {"date": "2017-06-13", "close": 3.64, "volume": 191354.0}, {"date": "2017-06-14", "close": 3.64, "volume": 130836.0}, {"date": "2017-06-15", "close": 3.62, "volume": 170382.0}, {"date": "2017-06-16", "close": 3.67, "volume": 124747.0}, {"date": "2017-06-19", "close": 3.65, "volume": 110128.0}, {"date": "2017-06-20", "close": 3.62, "volume": 131607.0}, {"date": "2017-06-21", "close": 3.64, "volume": 144494.0}, {"date": "2017-06-22", "close": 3.66, "volume": 244354.0}, {"date": "2017-06-23", "close": 3.67, "volume": 145221.0}, {"date": "2017-06-26", "close": 3.67, "volume": 124728.0}, {"date": "2017-06-27", "close": 3.64, "volume": 124940.0}, {"date": "2017-06-28", "close": 3.68, "volume": 79560.0}, {"date": "2017-06-29", "close": 3.7, "volume": 136028.0}, {"date": "2017-06-30", "close": 3.68, "volume": 45283.0}, {"date": "2017-07-03", "close": 3.67, "volume": 94448.0}, {"date": "2017-07-04", "close": 3.68, "volume": 105622.0}, {"date": "2017-07-05", "close": 3.74, "volume": 99080.0}, {"date": "2017-07-06", "close": 3.75, "volume": 115184.0}, {"date": "2017-07-07", "close": 3.78, "volume": 172223.0}, {"date": "2017-07-10", "close": 3.77, "volume": 160848.0}, {"date": "2017-07-11", "close": 3.81, "volume": 114430.0}, {"date": "2017-07-12", "close": 3.77, "volume": 25658.0}, {"date": "2017-07-13", "close": 3.79, "volume": 90906.0}, {"date": "2017-07-14", "close": 3.83, "volume": 86632.0}, {"date": "2017-07-17", "close": 3.77, "volume": 172597.0}, {"date": "2017-07-18", "close": 3.8, "volume": 139268.0}, {"date": "2017-07-19", "close": 3.8, "volume": 109408.0}, {"date": "2017-07-20", "close": 3.8, "volume": 109312.0}, {"date": "2017-07-21", "close": 3.81, "volume": 55680.0}, {"date": "2017-07-24", "close": 3.81, "volume": 96799.0}, {"date": "2017-07-25", "close": 3.85, "volume": 144973.0}, {"date": "2017-07-26", "close": 3.82, "volume": 140751.0}, {"date": "2017-07-27", "close": 3.85, "volume": 105931.0}, {"date": "2017-07-28", "close": 3.82, "volume": 55049.0}, {"date": "2017-07-31", "close": 3.83, "volume": 121874.0}, {"date": "2017-08-01", "close": 3.83, "volume": 90043.0}, {"date": "2017-08-02", "close": 3.84, "volume": 147847.0}, {"date": "2017-08-03", "close": 3.82, "volume": 135576.0}, {"date": "2017-08-04", "close": 3.64, "volume": 230023.0}, {"date": "2017-08-07", "close": 3.64, "volume": 136911.0}, {"date": "2017-08-08", "close": 3.61, "volume": 77727.0}, {"date": "2017-08-09", "close": 3.58, "volume": 126064.0}, {"date": "2017-08-10", "close": 3.57, "volume": 104780.0}, {"date": "2017-08-11", "close": 3.62, "volume": 34092.0}, {"date": "2017-08-14", "close": 3.57, "volume": 81867.0}, {"date": "2017-08-15", "close": 3.57, "volume": 75639.0}, {"date": "2017-08-16", "close": 3.57, "volume": 98770.0}, {"date": "2017-08-17", "close": 3.55, "volume": 79536.0}, {"date": "2017-08-18", "close": 3.59, "volume": 68150.0}, {"date": "2017-08-21", "close": 3.58, "volume": 83762.0}, {"date": "2017-08-22", "close": 3.56, "volume": 64169.0}, {"date": "2017-08-23", "close": 3.56, "volume": 86367.0}, {"date": "2017-08-24", "close": 3.58, "volume": 113623.0}, {"date": "2017-08-25", "close": 3.53, "volume": 101475.0}, {"date": "2017-08-28", "close": 3.51, "volume": 76350.0}, {"date": "2017-08-29", "close": 3.51, "volume": 52709.0}, {"date": "2017-08-30", "close": 3.57, "volume": 70502.0}, {"date": "2017-08-31", "close": 3.54, "volume": 64785.0}, {"date": "2017-09-01", "close": 3.56, "volume": 54915.0}, {"date": "2017-09-04", "close": 3.55, "volume": 108356.0}, {"date": "2017-09-05", "close": 3.55, "volume": 94751.0}, {"date": "2017-09-06", "close": 3.52, "volume": 25328.0}, {"date": "2017-09-07", "close": 3.57, "volume": 57633.0}, {"date": "2017-09-08", "close": 3.54, "volume": 71662.0}, {"date": "2017-09-11", "close": 3.57, "volume": 51322.0}, {"date": "2017-09-12", "close": 3.54, "volume": 155294.0}, {"date": "2017-09-13", "close": 3.59, "volume": 115630.0}, {"date": "2017-09-14", "close": 3.54, "volume": 74596.0}, {"date": "2017-09-15", "close": 3.53, "volume": 62638.0}, {"date": "2017-09-18", "close": 3.53, "volume": 73496.0}, {"date": "2017-09-19", "close": 3.52, "volume": 91418.0}, {"date": "2017-09-20", "close": 3.51, "volume": 121159.0}, {"date": "2017-09-21", "close": 3.52, "volume": 121691.0}, {"date": "2017-09-22", "close": 3.55, "volume": 43534.0}, {"date": "2017-09-25", "close": 3.57, "volume": 134480.0}, {"date": "2017-09-26", "close": 3.55, "volume": 78755.0}, {"date": "2017-09-27", "close": 3.52, "volume": 94036.0}, {"date": "2017-09-28", "close": 3.53, "volume": 36339.0}, {"date": "2017-09-29", "close": 3.54, "volume": 92344.0}, {"date": "2017-10-02", "close": 3.52, "volume": 224018.0}, {"date": "2017-10-03", "close": 3.52, "volume": 39148.0}, {"date": "2017-10-04", "close": 3.51, "volume": 57018.0}, {"date": "2017-10-05", "close": 3.46, "volume": 149848.0}, {"date": "2017-10-06", "close": 3.44, "volume": 75883.0}, {"date": "2017-10-09", "close": 3.44, "volume": 114376.0}, {"date": "2017-10-10", "close": 3.42, "volume": 192843.0}, {"date": "2017-10-11", "close": 3.48, "volume": 118085.0}, {"date": "2017-10-12", "close": 3.47, "volume": 145646.0}, {"date": "2017-10-13", "close": 3.5, "volume": 62741.0}, {"date": "2017-10-16", "close": 3.5, "volume": 98040.0}, {"date": "2017-10-17", "close": 3.51, "volume": 49130.0}, {"date": "2017-10-18", "close": 3.54, "volume": 90798.0}, {"date": "2017-10-19", "close": 3.54, "volume": 155718.0}, {"date": "2017-10-20", "close": 3.58, "volume": 65205.0}, {"date": "2017-10-23", "close": 3.58, "volume": 57759.0}, {"date": "2017-10-24", "close": 3.54, "volume": 96863.0}, {"date": "2017-10-25", "close": 3.51, "volume": 90798.0}, {"date": "2017-10-26", "close": 3.48, "volume": 90753.0}, {"date": "2017-10-27", "close": 3.48, "volume": 110583.0}, {"date": "2017-10-30", "close": 3.49, "volume": 60448.0}, {"date": "2017-10-31", "close": 3.49, "volume": 119632.0}, {"date": "2017-11-01", "close": 3.52, "volume": 113929.0}, {"date": "2017-11-02", "close": 3.52, "volume": 99795.0}, {"date": "2017-11-03", "close": 3.47, "volume": 174877.0}, {"date": "2017-11-06", "close": 3.48, "volume": 163397.0}, {"date": "2017-11-07", "close": 3.47, "volume": 142527.0}, {"date": "2017-11-08", "close": 3.47, "volume": 115764.0}, {"date": "2017-11-09", "close": 3.52, "volume": 141223.0}, {"date": "2017-11-10", "close": 3.54, "volume": 68750.0}, {"date": "2017-11-13", "close": 3.56, "volume": 57352.0}, {"date": "2017-11-14", "close": 3.55, "volume": 54293.0}, {"date": "2017-11-15", "close": 3.56, "volume": 45174.0}, {"date": "2017-11-16", "close": 3.53, "volume": 84591.0}, {"date": "2017-11-17", "close": 3.57, "volume": 74468.0}, {"date": "2017-11-20", "close": 3.59, "volume": 59050.0}, {"date": "2017-11-21", "close": 3.61, "volume": 106084.0}, {"date": "2017-11-22", "close": 3.62, "volume": 90126.0}, {"date": "2017-11-23", "close": 3.64, "volume": 79268.0}, {"date": "2017-11-24", "close": 3.63, "volume": 142810.0}, {"date": "2017-11-27", "close": 3.64, "volume": 78671.0}, {"date": "2017-11-28", "close": 3.62, "volume": 154846.0}, {"date": "2017-11-29", "close": 3.56, "volume": 128020.0}, {"date": "2017-11-30", "close": 3.6, "volume": 90110.0}, {"date": "2017-12-01", "close": 3.63, "volume": 60291.0}, {"date": "2017-12-04", "close": 3.62, "volume": 124766.0}, {"date": "2017-12-05", "close": 3.58, "volume": 108972.0}, {"date": "2017-12-06", "close": 3.58, "volume": 120446.0}, {"date": "2017-12-07", "close": 3.56, "volume": 70322.0}, {"date": "2017-12-08", "close": 3.6, "volume": 29653.0}, {"date": "2017-12-11", "close": 3.59, "volume": 130892.0}, {"date": "2017-12-12", "close": 3.56, "volume": 206370.0}, {"date": "2017-12-13", "close": 3.55, "volume": 151905.0}, {"date": "2017-12-14", "close": 3.57, "volume": 61672.0}, {"date": "2017-12-15", "close": 3.56, "volume": 76282.0}, {"date": "2017-12-18", "close": 3.58, "volume": 92149.0}, {"date": "2017-12-19", "close": 3.61, "volume": 74795.0}, {"date": "2017-12-20", "close": 3.62, "volume": 86715.0}, {"date": "2017-12-21", "close": 3.57, "volume": 163946.0}, {"date": "2017-12-22", "close": 3.65, "volume": 132020.0}, {"date": "2017-12-27", "close": 3.61, "volume": 16637.0}, {"date": "2017-12-28", "close": 3.6, "volume": 26833.0}, {"date": "2017-12-29", "close": 3.6, "volume": 65582.0}, {"date": "2018-01-02", "close": 3.68, "volume": 90605.0}, {"date": "2018-01-03", "close": 3.67, "volume": 97856.0}, {"date": "2018-01-04", "close": 3.69, "volume": 89200.0}, {"date": "2018-01-05", "close": 3.7, "volume": 35390.0}, {"date": "2018-01-08", "close": 3.72, "volume": 170679.0}, {"date": "2018-01-09", "close": 3.69, "volume": 184486.0}, {"date": "2018-01-10", "close": 3.62, "volume": 173741.0}, {"date": "2018-01-11", "close": 3.64, "volume": 80972.0}, {"date": "2018-01-12", "close": 3.62, "volume": 80012.0}, {"date": "2018-01-15", "close": 3.63, "volume": 114321.0}, {"date": "2018-01-16", "close": 3.62, "volume": 43480.0}, {"date": "2018-01-17", "close": 3.62, "volume": 128438.0}, {"date": "2018-01-18", "close": 3.68, "volume": 54004.0}, {"date": "2018-01-19", "close": 3.69, "volume": 111405.0}, {"date": "2018-01-22", "close": 3.64, "volume": 169620.0}, {"date": "2018-01-23", "close": 3.61, "volume": 126275.0}, {"date": "2018-01-24", "close": 3.61, "volume": 101032.0}, {"date": "2018-01-25", "close": 3.65, "volume": 131470.0}, {"date": "2018-01-29", "close": 3.52, "volume": 316025.0}, {"date": "2018-01-30", "close": 3.52, "volume": 149759.0}, {"date": "2018-01-31", "close": 3.48, "volume": 193790.0}, {"date": "2018-02-01", "close": 3.51, "volume": 110151.0}, {"date": "2018-02-02", "close": 3.52, "volume": 84403.0}, {"date": "2018-02-05", "close": 3.49, "volume": 208763.0}, {"date": "2018-02-06", "close": 3.4, "volume": 211944.0}, {"date": "2018-02-07", "close": 3.45, "volume": 109022.0}, {"date": "2018-02-08", "close": 3.5, "volume": 88692.0}, {"date": "2018-02-09", "close": 3.41, "volume": 152200.0}, {"date": "2018-02-12", "close": 3.38, "volume": 106453.0}, {"date": "2018-02-13", "close": 3.32, "volume": 199936.0}, {"date": "2018-02-14", "close": 3.36, "volume": 130309.0}, {"date": "2018-02-15", "close": 3.44, "volume": 98703.0}, {"date": "2018-02-16", "close": 3.43, "volume": 47016.0}, {"date": "2018-02-19", "close": 3.48, "volume": 92703.0}, {"date": "2018-02-20", "close": 3.49, "volume": 113242.0}, {"date": "2018-02-21", "close": 3.43, "volume": 82714.0}, {"date": "2018-02-22", "close": 3.42, "volume": 51640.0}, {"date": "2018-02-23", "close": 3.42, "volume": 87617.0}, {"date": "2018-02-26", "close": 3.42, "volume": 134535.0}, {"date": "2018-02-27", "close": 3.42, "volume": 164962.0}, {"date": "2018-02-28", "close": 3.44, "volume": 66509.0}, {"date": "2018-03-01", "close": 3.4, "volume": 140048.0}, {"date": "2018-03-02", "close": 3.39, "volume": 189848.0}, {"date": "2018-03-05", "close": 3.36, "volume": 151689.0}, {"date": "2018-03-06", "close": 3.4, "volume": 99144.0}, {"date": "2018-03-07", "close": 3.32, "volume": 304420.0}, {"date": "2018-03-08", "close": 3.32, "volume": 178615.0}, {"date": "2018-03-09", "close": 3.34, "volume": 132572.0}, {"date": "2018-03-12", "close": 3.32, "volume": 122137.0}, {"date": "2018-03-13", "close": 3.32, "volume": 98527.0}, {"date": "2018-03-14", "close": 3.3, "volume": 156942.0}, {"date": "2018-03-15", "close": 3.31, "volume": 181622.0}, {"date": "2018-03-16", "close": 3.26, "volume": 178417.0}, {"date": "2018-03-19", "close": 3.24, "volume": 165731.0}, {"date": "2018-03-20", "close": 3.31, "volume": 123293.0}, {"date": "2018-03-21", "close": 3.32, "volume": 205953.0}, {"date": "2018-03-22", "close": 3.34, "volume": 102292.0}, {"date": "2018-03-23", "close": 3.27, "volume": 157132.0}, {"date": "2018-03-26", "close": 3.23, "volume": 135379.0}, {"date": "2018-03-27", "close": 3.34, "volume": 89733.0}, {"date": "2018-03-28", "close": 3.26, "volume": 55418.0}, {"date": "2018-03-29", "close": 3.28, "volume": 20887.0}, {"date": "2018-04-03", "close": 3.24, "volume": 65560.0}, {"date": "2018-04-04", "close": 3.27, "volume": 94017.0}, {"date": "2018-04-05", "close": 3.32, "volume": 115211.0}, {"date": "2018-04-06", "close": 3.19, "volume": 362084.0}, {"date": "2018-04-09", "close": 3.2, "volume": 128413.0}, {"date": "2018-04-10", "close": 3.24, "volume": 57024.0}, {"date": "2018-04-11", "close": 3.18, "volume": 150246.0}, {"date": "2018-04-12", "close": 3.18, "volume": 53560.0}, {"date": "2018-04-13", "close": 3.24, "volume": 155920.0}, {"date": "2018-04-16", "close": 3.21, "volume": 86347.0}, {"date": "2018-04-17", "close": 3.26, "volume": 113397.0}, {"date": "2018-04-18", "close": 3.24, "volume": 51507.0}, {"date": "2018-04-19", "close": 3.21, "volume": 94465.0}, {"date": "2018-04-20", "close": 3.19, "volume": 245864.0}, {"date": "2018-04-23", "close": 3.19, "volume": 124570.0}, {"date": "2018-04-24", "close": 3.21, "volume": 106781.0}, {"date": "2018-04-26", "close": 3.2, "volume": 95217.0}, {"date": "2018-04-27", "close": 3.19, "volume": 141843.0}, {"date": "2018-04-30", "close": 3.2, "volume": 132410.0}, {"date": "2018-05-01", "close": 3.25, "volume": 138926.0}, {"date": "2018-05-02", "close": 3.3, "volume": 125876.0}, {"date": "2018-05-03", "close": 3.29, "volume": 85654.0}, {"date": "2018-05-04", "close": 3.22, "volume": 243218.0}, {"date": "2018-05-07", "close": 3.23, "volume": 114296.0}, {"date": "2018-05-08", "close": 3.28, "volume": 103880.0}, {"date": "2018-05-09", "close": 3.26, "volume": 99702.0}, {"date": "2018-05-10", "close": 3.31, "volume": 171071.0}, {"date": "2018-05-11", "close": 3.32, "volume": 213506.0}, {"date": "2018-05-14", "close": 3.33, "volume": 187590.0}, {"date": "2018-05-15", "close": 3.38, "volume": 112596.0}, {"date": "2018-05-16", "close": 3.34, "volume": 143626.0}, {"date": "2018-05-17", "close": 3.42, "volume": 162941.0}, {"date": "2018-05-18", "close": 3.36, "volume": 104507.0}, {"date": "2018-05-21", "close": 3.34, "volume": 101518.0}, {"date": "2018-05-22", "close": 3.31, "volume": 281977.0}, {"date": "2018-05-23", "close": 3.34, "volume": 264398.0}, {"date": "2018-05-24", "close": 3.36, "volume": 70781.0}, {"date": "2018-05-25", "close": 3.42, "volume": 88181.0}, {"date": "2018-05-28", "close": 3.43, "volume": 85288.0}, {"date": "2018-05-29", "close": 3.48, "volume": 104191.0}, {"date": "2018-05-30", "close": 3.42, "volume": 123993.0}, {"date": "2018-05-31", "close": 3.44, "volume": 104862.0}, {"date": "2018-06-01", "close": 3.41, "volume": 63531.0}, {"date": "2018-06-04", "close": 3.43, "volume": 69010.0}, {"date": "2018-06-05", "close": 3.4, "volume": 95866.0}, {"date": "2018-06-06", "close": 3.38, "volume": 103969.0}, {"date": "2018-06-07", "close": 3.35, "volume": 133616.0}, {"date": "2018-06-08", "close": 3.38, "volume": 87834.0}, {"date": "2018-06-12", "close": 3.4, "volume": 124920.0}, {"date": "2018-06-13", "close": 3.35, "volume": 219109.0}, {"date": "2018-06-14", "close": 3.4, "volume": 97078.0}, {"date": "2018-06-15", "close": 3.39, "volume": 106252.0}, {"date": "2018-06-18", "close": 3.36, "volume": 134852.0}, {"date": "2018-06-19", "close": 3.4, "volume": 117233.0}, {"date": "2018-06-20", "close": 3.4, "volume": 125186.0}, {"date": "2018-06-21", "close": 3.4, "volume": 168835.0}, {"date": "2018-06-22", "close": 3.4, "volume": 399232.0}, {"date": "2018-06-25", "close": 3.39, "volume": 118503.0}, {"date": "2018-06-26", "close": 3.37, "volume": 164170.0}, {"date": "2018-06-27", "close": 3.37, "volume": 168479.0}, {"date": "2018-06-28", "close": 3.37, "volume": 68532.0}, {"date": "2018-06-29", "close": 3.38, "volume": 124922.0}, {"date": "2018-07-02", "close": 3.4, "volume": 61416.0}, {"date": "2018-07-03", "close": 3.37, "volume": 38778.0}, {"date": "2018-07-04", "close": 3.4, "volume": 60132.0}, {"date": "2018-07-05", "close": 3.38, "volume": 114059.0}, {"date": "2018-07-06", "close": 3.39, "volume": 96476.0}, {"date": "2018-07-09", "close": 3.42, "volume": 80302.0}, {"date": "2018-07-10", "close": 3.46, "volume": 169492.0}, {"date": "2018-07-11", "close": 3.47, "volume": 120246.0}, {"date": "2018-07-12", "close": 3.49, "volume": 67438.0}, {"date": "2018-07-13", "close": 3.47, "volume": 40890.0}, {"date": "2018-07-16", "close": 3.45, "volume": 60130.0}, {"date": "2018-07-17", "close": 3.47, "volume": 92954.0}, {"date": "2018-07-18", "close": 3.51, "volume": 125218.0}, {"date": "2018-07-19", "close": 3.51, "volume": 107452.0}, {"date": "2018-07-20", "close": 3.48, "volume": 124125.0}, {"date": "2018-07-23", "close": 3.5, "volume": 110222.0}, {"date": "2018-07-24", "close": 3.51, "volume": 159552.0}, {"date": "2018-07-25", "close": 3.52, "volume": 117668.0}, {"date": "2018-07-26", "close": 3.5, "volume": 65202.0}, {"date": "2018-07-27", "close": 3.53, "volume": 100424.0}, {"date": "2018-07-30", "close": 3.54, "volume": 55829.0}, {"date": "2018-07-31", "close": 3.57, "volume": 126973.0}, {"date": "2018-08-01", "close": 3.55, "volume": 46861.0}, {"date": "2018-08-02", "close": 3.53, "volume": 82335.0}, {"date": "2018-08-03", "close": 3.57, "volume": 162586.0}, {"date": "2018-08-06", "close": 3.55, "volume": 197867.0}, {"date": "2018-08-07", "close": 3.4, "volume": 217170.0}, {"date": "2018-08-08", "close": 3.37, "volume": 167990.0}, {"date": "2018-08-09", "close": 3.37, "volume": 68554.0}, {"date": "2018-08-10", "close": 3.35, "volume": 144103.0}, {"date": "2018-08-13", "close": 3.31, "volume": 131360.0}, {"date": "2018-08-14", "close": 3.31, "volume": 87986.0}, {"date": "2018-08-15", "close": 3.35, "volume": 61373.0}, {"date": "2018-08-16", "close": 3.32, "volume": 69232.0}, {"date": "2018-08-17", "close": 3.33, "volume": 43244.0}, {"date": "2018-08-20", "close": 3.34, "volume": 97038.0}, {"date": "2018-08-21", "close": 3.37, "volume": 102142.0}, {"date": "2018-08-22", "close": 3.35, "volume": 86417.0}, {"date": "2018-08-23", "close": 3.33, "volume": 60273.0}, {"date": "2018-08-24", "close": 3.4, "volume": 120628.0}, {"date": "2018-08-27", "close": 3.37, "volume": 108865.0}, {"date": "2018-08-28", "close": 3.36, "volume": 82815.0}, {"date": "2018-08-29", "close": 3.38, "volume": 78285.0}, {"date": "2018-08-30", "close": 3.39, "volume": 102104.0}, {"date": "2018-08-31", "close": 3.4, "volume": 198656.0}, {"date": "2018-09-03", "close": 3.39, "volume": 157235.0}, {"date": "2018-09-04", "close": 3.36, "volume": 117899.0}, {"date": "2018-09-05", "close": 3.37, "volume": 322751.0}, {"date": "2018-09-06", "close": 3.38, "volume": 108226.0}, {"date": "2018-09-07", "close": 3.38, "volume": 83408.0}, {"date": "2018-09-10", "close": 3.37, "volume": 83836.0}, {"date": "2018-09-11", "close": 3.38, "volume": 65829.0}, {"date": "2018-09-12", "close": 3.4, "volume": 92896.0}, {"date": "2018-09-13", "close": 3.39, "volume": 40653.0}, {"date": "2018-09-14", "close": 3.35, "volume": 93219.0}, {"date": "2018-09-17", "close": 3.37, "volume": 49239.0}, {"date": "2018-09-18", "close": 3.33, "volume": 150219.0}, {"date": "2018-09-19", "close": 3.33, "volume": 160208.0}, {"date": "2018-09-20", "close": 3.32, "volume": 110445.0}, {"date": "2018-09-21", "close": 3.35, "volume": 78506.0}, {"date": "2018-09-24", "close": 3.39, "volume": 76255.0}, {"date": "2018-09-25", "close": 3.4, "volume": 200770.0}, {"date": "2018-09-26", "close": 3.42, "volume": 78981.0}, {"date": "2018-09-27", "close": 3.47, "volume": 136012.0}, {"date": "2018-09-28", "close": 3.43, "volume": 61196.0}, {"date": "2018-10-01", "close": 3.4, "volume": 82732.0}, {"date": "2018-10-02", "close": 3.39, "volume": 73707.0}, {"date": "2018-10-03", "close": 3.36, "volume": 78121.0}, {"date": "2018-10-04", "close": 3.4, "volume": 62876.0}, {"date": "2018-10-05", "close": 3.36, "volume": 104328.0}, {"date": "2018-10-08", "close": 3.4, "volume": 116933.0}, {"date": "2018-10-09", "close": 3.36, "volume": 120843.0}, {"date": "2018-10-10", "close": 3.35, "volume": 176533.0}, {"date": "2018-10-11", "close": 3.32, "volume": 199372.0}, {"date": "2018-10-12", "close": 3.33, "volume": 107617.0}, {"date": "2018-10-15", "close": 3.31, "volume": 119966.0}, {"date": "2018-10-16", "close": 3.27, "volume": 154876.0}, {"date": "2018-10-17", "close": 3.28, "volume": 158638.0}, {"date": "2018-10-18", "close": 3.27, "volume": 103809.0}, {"date": "2018-10-19", "close": 3.25, "volume": 86355.0}, {"date": "2018-10-22", "close": 3.27, "volume": 178782.0}, {"date": "2018-10-23", "close": 3.22, "volume": 173052.0}, {"date": "2018-10-24", "close": 3.24, "volume": 97369.0}, {"date": "2018-10-25", "close": 3.2, "volume": 103993.0}, {"date": "2018-10-26", "close": 3.22, "volume": 120442.0}, {"date": "2018-10-29", "close": 3.27, "volume": 111925.0}, {"date": "2018-10-30", "close": 3.22, "volume": 204158.0}, {"date": "2018-10-31", "close": 3.23, "volume": 76613.0}, {"date": "2018-11-01", "close": 3.28, "volume": 171932.0}, {"date": "2018-11-02", "close": 3.28, "volume": 132360.0}, {"date": "2018-11-05", "close": 3.27, "volume": 107355.0}, {"date": "2018-11-06", "close": 3.25, "volume": 75612.0}, {"date": "2018-11-07", "close": 3.28, "volume": 78200.0}, {"date": "2018-11-08", "close": 3.27, "volume": 109420.0}, {"date": "2018-11-09", "close": 3.25, "volume": 136465.0}, {"date": "2018-11-12", "close": 3.28, "volume": 120532.0}, {"date": "2018-11-13", "close": 3.24, "volume": 46448.0}, {"date": "2018-11-14", "close": 3.25, "volume": 128958.0}, {"date": "2018-11-15", "close": 3.24, "volume": 124951.0}, {"date": "2018-11-16", "close": 3.3, "volume": 61183.0}, {"date": "2018-11-19", "close": 3.27, "volume": 44615.0}, {"date": "2018-11-20", "close": 3.25, "volume": 170965.0}, {"date": "2018-11-21", "close": 3.23, "volume": 68899.0}, {"date": "2018-11-22", "close": 3.24, "volume": 122482.0}, {"date": "2018-11-23", "close": 3.24, "volume": 42916.0}, {"date": "2018-11-26", "close": 3.21, "volume": 62247.0}, {"date": "2018-11-27", "close": 3.22, "volume": 115433.0}, {"date": "2018-11-28", "close": 3.23, "volume": 96704.0}, {"date": "2018-11-29", "close": 3.24, "volume": 109299.0}, {"date": "2018-11-30", "close": 3.22, "volume": 54130.0}, {"date": "2018-12-03", "close": 3.22, "volume": 66271.0}, {"date": "2018-12-04", "close": 3.22, "volume": 140075.0}, {"date": "2018-12-05", "close": 3.22, "volume": 47350.0}, {"date": "2018-12-06", "close": 3.21, "volume": 76367.0}, {"date": "2018-12-07", "close": 3.23, "volume": 31433.0}, {"date": "2018-12-10", "close": 3.25, "volume": 31372.0}, {"date": "2018-12-11", "close": 3.21, "volume": 67539.0}, {"date": "2018-12-12", "close": 3.16, "volume": 160815.0}, {"date": "2018-12-13", "close": 3.2, "volume": 30900.0}, {"date": "2018-12-14", "close": 3.17, "volume": 32507.0}, {"date": "2018-12-17", "close": 3.17, "volume": 143969.0}, {"date": "2018-12-18", "close": 3.2, "volume": 176044.0}, {"date": "2018-12-19", "close": 3.19, "volume": 144763.0}, {"date": "2018-12-20", "close": 3.17, "volume": 72937.0}, {"date": "2018-12-21", "close": 3.21, "volume": 167584.0}, {"date": "2018-12-24", "close": 3.16, "volume": 49653.0}, {"date": "2018-12-27", "close": 3.16, "volume": 35454.0}, {"date": "2018-12-28", "close": 3.11, "volume": 82150.0}, {"date": "2018-12-31", "close": 3.15, "volume": 26416.0}, {"date": "2019-01-02", "close": 3.16, "volume": 12275.0}, {"date": "2019-01-03", "close": 3.13, "volume": 13719.0}, {"date": "2019-01-04", "close": 3.14, "volume": 40990.0}, {"date": "2019-01-07", "close": 3.17, "volume": 58054.0}, {"date": "2019-01-08", "close": 3.18, "volume": 55204.0}, {"date": "2019-01-09", "close": 3.16, "volume": 37731.0}, {"date": "2019-01-10", "close": 3.21, "volume": 54276.0}, {"date": "2019-01-11", "close": 3.28, "volume": 84081.0}, {"date": "2019-01-14", "close": 3.29, "volume": 67576.0}, {"date": "2019-01-15", "close": 3.33, "volume": 82666.0}, {"date": "2019-01-16", "close": 3.37, "volume": 89409.0}, {"date": "2019-01-17", "close": 3.31, "volume": 192734.0}, {"date": "2019-01-18", "close": 3.37, "volume": 78826.0}, {"date": "2019-01-21", "close": 3.37, "volume": 151526.0}, {"date": "2019-01-22", "close": 3.3, "volume": 274798.0}, {"date": "2019-01-23", "close": 3.32, "volume": 127881.0}, {"date": "2019-01-24", "close": 3.36, "volume": 98069.0}, {"date": "2019-01-25", "close": 3.39, "volume": 179164.0}, {"date": "2019-01-29", "close": 3.13, "volume": 227571.0}, {"date": "2019-01-30", "close": 3.19, "volume": 128574.0}, {"date": "2019-01-31", "close": 3.2, "volume": 52977.0}, {"date": "2019-02-01", "close": 3.2, "volume": 66848.0}, {"date": "2019-02-04", "close": 3.19, "volume": 113876.0}, {"date": "2019-02-05", "close": 3.2, "volume": 135635.0}, {"date": "2019-02-06", "close": 3.17, "volume": 206192.0}, {"date": "2019-02-07", "close": 3.16, "volume": 39610.0}, {"date": "2019-02-08", "close": 3.2, "volume": 79993.0}, {"date": "2019-02-11", "close": 3.19, "volume": 38113.0}, {"date": "2019-02-12", "close": 3.19, "volume": 45202.0}, {"date": "2019-02-13", "close": 3.24, "volume": 103556.0}, {"date": "2019-02-14", "close": 3.2, "volume": 149538.0}, {"date": "2019-02-15", "close": 3.19, "volume": 88200.0}, {"date": "2019-02-18", "close": 3.2, "volume": 228902.0}, {"date": "2019-02-19", "close": 3.21, "volume": 62996.0}, {"date": "2019-02-20", "close": 3.19, "volume": 54429.0}, {"date": "2019-02-21", "close": 3.2, "volume": 58088.0}, {"date": "2019-02-22", "close": 3.22, "volume": 89626.0}, {"date": "2019-02-25", "close": 3.19, "volume": 88052.0}, {"date": "2019-02-26", "close": 3.15, "volume": 126554.0}, {"date": "2019-02-27", "close": 3.19, "volume": 65791.0}, {"date": "2019-02-28", "close": 3.18, "volume": 126415.0}, {"date": "2019-03-01", "close": 3.15, "volume": 102753.0}, {"date": "2019-03-04", "close": 3.2, "volume": 144858.0}, {"date": "2019-03-05", "close": 3.21, "volume": 116946.0}, {"date": "2019-03-06", "close": 3.26, "volume": 215660.0}, {"date": "2019-03-07", "close": 3.24, "volume": 240412.0}, {"date": "2019-03-08", "close": 3.23, "volume": 88107.0}, {"date": "2019-03-11", "close": 3.23, "volume": 24395.0}, {"date": "2019-03-12", "close": 3.21, "volume": 116272.0}, {"date": "2019-03-13", "close": 3.19, "volume": 154794.0}, {"date": "2019-03-14", "close": 3.2, "volume": 102705.0}, {"date": "2019-03-15", "close": 3.16, "volume": 100877.0}, {"date": "2019-03-18", "close": 3.15, "volume": 82536.0}, {"date": "2019-03-19", "close": 3.15, "volume": 147901.0}, {"date": "2019-03-20", "close": 3.13, "volume": 154215.0}, {"date": "2019-03-21", "close": 3.17, "volume": 83199.0}, {"date": "2019-03-22", "close": 3.17, "volume": 35705.0}, {"date": "2019-03-25", "close": 3.15, "volume": 82686.0}, {"date": "2019-03-26", "close": 3.13, "volume": 65772.0}, {"date": "2019-03-27", "close": 3.13, "volume": 80275.0}, {"date": "2019-03-28", "close": 3.15, "volume": 83118.0}, {"date": "2019-03-29", "close": 3.23, "volume": 285382.0}, {"date": "2019-04-01", "close": 3.18, "volume": 183462.0}, {"date": "2019-04-02", "close": 3.14, "volume": 185380.0}, {"date": "2019-04-03", "close": 3.14, "volume": 135735.0}, {"date": "2019-04-04", "close": 3.13, "volume": 96347.0}, {"date": "2019-04-05", "close": 3.17, "volume": 83316.0}, {"date": "2019-04-08", "close": 3.15, "volume": 154580.0}, {"date": "2019-04-09", "close": 3.14, "volume": 70108.0}, {"date": "2019-04-10", "close": 3.16, "volume": 167899.0}, {"date": "2019-04-11", "close": 3.18, "volume": 155343.0}, {"date": "2019-04-12", "close": 3.15, "volume": 140902.0}, {"date": "2019-04-15", "close": 3.13, "volume": 103909.0}, {"date": "2019-04-16", "close": 3.12, "volume": 141708.0}, {"date": "2019-04-17", "close": 3.15, "volume": 94911.0}, {"date": "2019-04-18", "close": 3.14, "volume": 141509.0}, {"date": "2019-04-23", "close": 3.16, "volume": 79075.0}, {"date": "2019-04-24", "close": 3.15, "volume": 129667.0}, {"date": "2019-04-26", "close": 3.16, "volume": 136118.0}, {"date": "2019-04-29", "close": 3.18, "volume": 95456.0}, {"date": "2019-04-30", "close": 3.12, "volume": 578119.0}, {"date": "2019-05-01", "close": 3.13, "volume": 127808.0}, {"date": "2019-05-02", "close": 3.15, "volume": 112920.0}, {"date": "2019-05-03", "close": 3.13, "volume": 254233.0}, {"date": "2019-05-06", "close": 3.1, "volume": 204746.0}, {"date": "2019-05-07", "close": 3.12, "volume": 127093.0}, {"date": "2019-05-08", "close": 3.09, "volume": 138639.0}, {"date": "2019-05-09", "close": 3.1, "volume": 167113.0}, {"date": "2019-05-10", "close": 3.11, "volume": 215385.0}, {"date": "2019-05-13", "close": 3.11, "volume": 136280.0}, {"date": "2019-05-14", "close": 3.1, "volume": 135211.0}, {"date": "2019-05-15", "close": 3.13, "volume": 434659.0}, {"date": "2019-05-16", "close": 3.15, "volume": 138624.0}, {"date": "2019-05-17", "close": 3.19, "volume": 206836.0}, {"date": "2019-05-20", "close": 3.27, "volume": 375273.0}, {"date": "2019-05-21", "close": 3.27, "volume": 290948.0}, {"date": "2019-05-22", "close": 3.29, "volume": 197970.0}, {"date": "2019-05-23", "close": 3.27, "volume": 129126.0}, {"date": "2019-05-24", "close": 3.29, "volume": 107329.0}, {"date": "2019-05-27", "close": 3.33, "volume": 115289.0}, {"date": "2019-05-28", "close": 3.26, "volume": 136475.0}, {"date": "2019-05-29", "close": 3.29, "volume": 118073.0}, {"date": "2019-05-30", "close": 3.22, "volume": 162224.0}, {"date": "2019-05-31", "close": 3.19, "volume": 140743.0}, {"date": "2019-06-03", "close": 3.19, "volume": 153014.0}, {"date": "2019-06-04", "close": 3.24, "volume": 154025.0}, {"date": "2019-06-05", "close": 3.24, "volume": 98793.0}, {"date": "2019-06-06", "close": 3.34, "volume": 166831.0}, {"date": "2019-06-07", "close": 3.34, "volume": 186452.0}, {"date": "2019-06-11", "close": 3.35, "volume": 257164.0}, {"date": "2019-06-12", "close": 3.32, "volume": 127620.0}, {"date": "2019-06-13", "close": 3.34, "volume": 212450.0}, {"date": "2019-06-14", "close": 3.32, "volume": 196650.0}, {"date": "2019-06-17", "close": 3.37, "volume": 159242.0}, {"date": "2019-06-18", "close": 3.4, "volume": 101708.0}, {"date": "2019-06-19", "close": 3.45, "volume": 203087.0}, {"date": "2019-06-20", "close": 3.45, "volume": 187603.0}, {"date": "2019-06-21", "close": 3.42, "volume": 133578.0}, {"date": "2019-06-24", "close": 3.41, "volume": 130432.0}, {"date": "2019-06-25", "close": 3.42, "volume": 236138.0}, {"date": "2019-06-26", "close": 3.44, "volume": 100884.0}, {"date": "2019-06-27", "close": 3.48, "volume": 299543.0}, {"date": "2019-06-28", "close": 3.45, "volume": 83960.0}, {"date": "2019-07-01", "close": 3.48, "volume": 84029.0}, {"date": "2019-07-02", "close": 3.48, "volume": 161189.0}, {"date": "2019-07-03", "close": 3.53, "volume": 271264.0}, {"date": "2019-07-04", "close": 3.53, "volume": 131372.0}, {"date": "2019-07-05", "close": 3.54, "volume": 96873.0}, {"date": "2019-07-08", "close": 3.51, "volume": 143598.0}, {"date": "2019-07-09", "close": 3.54, "volume": 199688.0}, {"date": "2019-07-10", "close": 3.56, "volume": 232216.0}, {"date": "2019-07-11", "close": 3.59, "volume": 176179.0}, {"date": "2019-07-12", "close": 3.6, "volume": 266443.0}, {"date": "2019-07-15", "close": 3.59, "volume": 160085.0}, {"date": "2019-07-16", "close": 3.61, "volume": 143265.0}, {"date": "2019-07-17", "close": 3.63, "volume": 136157.0}, {"date": "2019-07-18", "close": 3.58, "volume": 173930.0}, {"date": "2019-07-19", "close": 3.64, "volume": 152731.0}, {"date": "2019-07-22", "close": 3.61, "volume": 164647.0}, {"date": "2019-07-23", "close": 3.64, "volume": 134295.0}, {"date": "2019-07-24", "close": 3.62, "volume": 212041.0}, {"date": "2019-07-25", "close": 3.63, "volume": 133522.0}, {"date": "2019-07-26", "close": 3.63, "volume": 221509.0}, {"date": "2019-07-29", "close": 3.65, "volume": 127246.0}, {"date": "2019-07-30", "close": 3.66, "volume": 160812.0}, {"date": "2019-07-31", "close": 3.64, "volume": 268705.0}, {"date": "2019-08-01", "close": 3.64, "volume": 181966.0}, {"date": "2019-08-02", "close": 3.55, "volume": 327525.0}, {"date": "2019-08-05", "close": 3.39, "volume": 353724.0}, {"date": "2019-08-06", "close": 3.36, "volume": 165673.0}, {"date": "2019-08-07", "close": 3.38, "volume": 154551.0}, {"date": "2019-08-08", "close": 3.34, "volume": 182314.0}, {"date": "2019-08-09", "close": 3.39, "volume": 99015.0}, {"date": "2019-08-12", "close": 3.38, "volume": 129083.0}, {"date": "2019-08-13", "close": 3.44, "volume": 51732.0}, {"date": "2019-08-14", "close": 3.43, "volume": 71252.0}, {"date": "2019-08-15", "close": 3.38, "volume": 143052.0}, {"date": "2019-08-16", "close": 3.45, "volume": 126674.0}, {"date": "2019-08-19", "close": 3.44, "volume": 134467.0}, {"date": "2019-08-20", "close": 3.43, "volume": 121786.0}, {"date": "2019-08-21", "close": 3.49, "volume": 92362.0}, {"date": "2019-08-22", "close": 3.5, "volume": 74333.0}, {"date": "2019-08-23", "close": 3.48, "volume": 83777.0}, {"date": "2019-08-26", "close": 3.43, "volume": 75102.0}, {"date": "2019-08-27", "close": 3.39, "volume": 64102.0}, {"date": "2019-08-28", "close": 3.41, "volume": 97235.0}, {"date": "2019-08-29", "close": 3.43, "volume": 75152.0}, {"date": "2019-08-30", "close": 3.44, "volume": 47908.0}, {"date": "2019-09-02", "close": 3.45, "volume": 90480.0}, {"date": "2019-09-03", "close": 3.45, "volume": 70864.0}, {"date": "2019-09-04", "close": 3.45, "volume": 72661.0}, {"date": "2019-09-05", "close": 3.43, "volume": 117624.0}, {"date": "2019-09-06", "close": 3.48, "volume": 121343.0}, {"date": "2019-09-09", "close": 3.45, "volume": 102744.0}, {"date": "2019-09-10", "close": 3.47, "volume": 40395.0}, {"date": "2019-09-11", "close": 3.5, "volume": 76377.0}, {"date": "2019-09-12", "close": 3.48, "volume": 51889.0}, {"date": "2019-09-13", "close": 3.46, "volume": 72425.0}, {"date": "2019-09-16", "close": 3.46, "volume": 138523.0}, {"date": "2019-09-17", "close": 3.49, "volume": 61905.0}, {"date": "2019-09-18", "close": 3.47, "volume": 82163.0}, {"date": "2019-09-19", "close": 3.45, "volume": 94924.0}, {"date": "2019-09-20", "close": 3.46, "volume": 51832.0}, {"date": "2019-09-23", "close": 3.5, "volume": 34773.0}, {"date": "2019-09-24", "close": 3.47, "volume": 127568.0}, {"date": "2019-09-25", "close": 3.48, "volume": 186820.0}, {"date": "2019-09-26", "close": 3.47, "volume": 46850.0}, {"date": "2019-09-27", "close": 3.5, "volume": 41553.0}, {"date": "2019-09-30", "close": 3.52, "volume": 56929.0}, {"date": "2019-10-01", "close": 3.55, "volume": 56472.0}, {"date": "2019-10-02", "close": 3.52, "volume": 69818.0}, {"date": "2019-10-03", "close": 3.47, "volume": 160446.0}, {"date": "2019-10-04", "close": 3.47, "volume": 126835.0}, {"date": "2019-10-07", "close": 3.49, "volume": 43663.0}, {"date": "2019-10-08", "close": 3.49, "volume": 89675.0}, {"date": "2019-10-09", "close": 3.48, "volume": 49220.0}, {"date": "2019-10-10", "close": 3.5, "volume": 22251.0}, {"date": "2019-10-11", "close": 3.48, "volume": 71255.0}, {"date": "2019-10-14", "close": 3.51, "volume": 85016.0}, {"date": "2019-10-15", "close": 3.54, "volume": 99799.0}, {"date": "2019-10-16", "close": 3.51, "volume": 47297.0}, {"date": "2019-10-17", "close": 3.52, "volume": 85346.0}, {"date": "2019-10-18", "close": 3.55, "volume": 67182.0}, {"date": "2019-10-21", "close": 3.55, "volume": 79068.0}, {"date": "2019-10-22", "close": 3.52, "volume": 105930.0}, {"date": "2019-10-23", "close": 3.56, "volume": 95078.0}, {"date": "2019-10-24", "close": 3.63, "volume": 92365.0}, {"date": "2019-10-25", "close": 3.55, "volume": 214061.0}, {"date": "2019-10-28", "close": 3.58, "volume": 48289.0}, {"date": "2019-10-29", "close": 3.57, "volume": 93943.0}, {"date": "2019-10-30", "close": 3.57, "volume": 87640.0}, {"date": "2019-10-31", "close": 3.55, "volume": 168770.0}, {"date": "2019-11-01", "close": 3.6, "volume": 74665.0}, {"date": "2019-11-04", "close": 3.61, "volume": 88277.0}, {"date": "2019-11-05", "close": 3.62, "volume": 54896.0}, {"date": "2019-11-06", "close": 3.6, "volume": 62590.0}, {"date": "2019-11-07", "close": 3.57, "volume": 89120.0}, {"date": "2019-11-08", "close": 3.56, "volume": 100958.0}, {"date": "2019-11-11", "close": 3.57, "volume": 106792.0}, {"date": "2019-11-12", "close": 3.52, "volume": 138811.0}, {"date": "2019-11-13", "close": 3.52, "volume": 147387.0}, {"date": "2019-11-14", "close": 3.57, "volume": 94809.0}, {"date": "2019-11-15", "close": 3.55, "volume": 89011.0}, {"date": "2019-11-18", "close": 3.59, "volume": 110551.0}, {"date": "2019-11-19", "close": 3.61, "volume": 111151.0}, {"date": "2019-11-20", "close": 3.65, "volume": 207300.0}, {"date": "2019-11-21", "close": 3.7, "volume": 156271.0}, {"date": "2019-11-22", "close": 3.63, "volume": 100863.0}, {"date": "2019-11-25", "close": 3.56, "volume": 130924.0}, {"date": "2019-11-26", "close": 3.56, "volume": 51643.0}, {"date": "2019-11-27", "close": 3.61, "volume": 93220.0}, {"date": "2019-11-28", "close": 3.6, "volume": 75428.0}, {"date": "2019-11-29", "close": 3.61, "volume": 68551.0}, {"date": "2019-12-02", "close": 3.62, "volume": 60789.0}, {"date": "2019-12-03", "close": 3.59, "volume": 63380.0}, {"date": "2019-12-04", "close": 3.57, "volume": 59732.0}, {"date": "2019-12-05", "close": 3.58, "volume": 150955.0}, {"date": "2019-12-06", "close": 3.63, "volume": 60043.0}, {"date": "2019-12-09", "close": 3.62, "volume": 63924.0}, {"date": "2019-12-10", "close": 3.61, "volume": 51258.0}, {"date": "2019-12-11", "close": 3.64, "volume": 103282.0}, {"date": "2019-12-12", "close": 3.65, "volume": 68222.0}, {"date": "2019-12-13", "close": 3.67, "volume": 129842.0}, {"date": "2019-12-16", "close": 3.63, "volume": 207048.0}, {"date": "2019-12-17", "close": 3.61, "volume": 91001.0}, {"date": "2019-12-18", "close": 3.62, "volume": 189496.0}, {"date": "2019-12-19", "close": 3.6, "volume": 154699.0}, {"date": "2019-12-20", "close": 3.6, "volume": 110290.0}, {"date": "2019-12-23", "close": 3.62, "volume": 97296.0}, {"date": "2019-12-24", "close": 3.63, "volume": 19138.0}, {"date": "2019-12-27", "close": 3.66, "volume": 44326.0}, {"date": "2019-12-30", "close": 3.69, "volume": 67832.0}, {"date": "2019-12-31", "close": 3.66, "volume": 28009.0}, {"date": "2020-01-02", "close": 3.67, "volume": 52031.0}, {"date": "2020-01-03", "close": 3.67, "volume": 36771.0}, {"date": "2020-01-06", "close": 3.71, "volume": 86266.0}, {"date": "2020-01-07", "close": 3.71, "volume": 145215.0}, {"date": "2020-01-08", "close": 3.72, "volume": 160553.0}, {"date": "2020-01-09", "close": 3.7, "volume": 84055.0}, {"date": "2020-01-10", "close": 3.71, "volume": 33060.0}, {"date": "2020-01-13", "close": 3.69, "volume": 104025.0}, {"date": "2020-01-14", "close": 3.67, "volume": 145647.0}, {"date": "2020-01-15", "close": 3.71, "volume": 102805.0}, {"date": "2020-01-16", "close": 3.64, "volume": 321409.0}, {"date": "2020-01-17", "close": 3.59, "volume": 230951.0}, {"date": "2020-01-20", "close": 3.61, "volume": 174103.0}, {"date": "2020-01-21", "close": 3.6, "volume": 169361.0}, {"date": "2020-01-22", "close": 3.6, "volume": 112263.0}, {"date": "2020-01-23", "close": 3.6, "volume": 184838.0}, {"date": "2020-01-24", "close": 3.62, "volume": 120184.0}, {"date": "2020-01-28", "close": 3.62, "volume": 192519.0}, {"date": "2020-01-29", "close": 3.49, "volume": 222215.0}, {"date": "2020-01-30", "close": 3.47, "volume": 181225.0}, {"date": "2020-01-31", "close": 3.47, "volume": 165814.0}, {"date": "2020-02-03", "close": 3.38, "volume": 311122.0}, {"date": "2020-02-04", "close": 3.37, "volume": 208547.0}, {"date": "2020-02-05", "close": 3.43, "volume": 95413.0}, {"date": "2020-02-06", "close": 3.37, "volume": 120374.0}, {"date": "2020-02-07", "close": 3.35, "volume": 154979.0}, {"date": "2020-02-10", "close": 3.36, "volume": 70359.0}, {"date": "2020-02-11", "close": 3.33, "volume": 199216.0}, {"date": "2020-02-12", "close": 3.38, "volume": 108458.0}, {"date": "2020-02-13", "close": 3.34, "volume": 165200.0}, {"date": "2020-02-14", "close": 3.38, "volume": 74064.0}, {"date": "2020-02-17", "close": 3.38, "volume": 107168.0}, {"date": "2020-02-18", "close": 3.37, "volume": 25941.0}, {"date": "2020-02-19", "close": 3.38, "volume": 123927.0}, {"date": "2020-02-20", "close": 3.38, "volume": 96805.0}, {"date": "2020-02-21", "close": 3.35, "volume": 84701.0}, {"date": "2020-02-24", "close": 3.31, "volume": 87864.0}, {"date": "2020-02-25", "close": 3.26, "volume": 141466.0}, {"date": "2020-02-26", "close": 3.26, "volume": 260036.0}, {"date": "2020-02-27", "close": 3.26, "volume": 99567.0}, {"date": "2020-02-28", "close": 3.1, "volume": 331398.0}, {"date": "2020-03-02", "close": 3.11, "volume": 244089.0}, {"date": "2020-03-03", "close": 3.15, "volume": 160475.0}, {"date": "2020-03-04", "close": 3.11, "volume": 151444.0}, {"date": "2020-03-05", "close": 3.14, "volume": 190977.0}, {"date": "2020-03-06", "close": 3.1, "volume": 90289.0}, {"date": "2020-03-09", "close": 2.98, "volume": 153356.0}, {"date": "2020-03-10", "close": 3.0, "volume": 273989.0}, {"date": "2020-03-11", "close": 2.91, "volume": 120753.0}, {"date": "2020-03-12", "close": 2.8, "volume": 153159.0}, {"date": "2020-03-13", "close": 2.65, "volume": 256087.0}, {"date": "2020-03-16", "close": 2.55, "volume": 135946.0}, {"date": "2020-03-17", "close": 2.52, "volume": 190343.0}, {"date": "2020-03-18", "close": 2.44, "volume": 176002.0}, {"date": "2020-03-19", "close": 2.33, "volume": 107014.0}, {"date": "2020-03-20", "close": 2.36, "volume": 214573.0}, {"date": "2020-03-23", "close": 2.1, "volume": 209631.0}, {"date": "2020-03-24", "close": 2.06, "volume": 157606.0}, {"date": "2020-03-25", "close": 2.2, "volume": 204770.0}, {"date": "2020-03-26", "close": 2.34, "volume": 141635.0}, {"date": "2020-03-27", "close": 2.4, "volume": 128781.0}, {"date": "2020-03-30", "close": 2.31, "volume": 101220.0}, {"date": "2020-03-31", "close": 2.37, "volume": 158120.0}, {"date": "2020-04-01", "close": 2.44, "volume": 154570.0}, {"date": "2020-04-02", "close": 2.37, "volume": 39921.0}, {"date": "2020-04-03", "close": 2.37, "volume": 43763.0}, {"date": "2020-04-06", "close": 2.45, "volume": 96619.0}, {"date": "2020-04-07", "close": 2.45, "volume": 43103.0}, {"date": "2020-04-08", "close": 2.48, "volume": 69542.0}, {"date": "2020-04-09", "close": 2.5, "volume": 110618.0}, {"date": "2020-04-14", "close": 2.5, "volume": 87125.0}, {"date": "2020-04-15", "close": 2.48, "volume": 149947.0}, {"date": "2020-04-16", "close": 2.48, "volume": 57313.0}, {"date": "2020-04-17", "close": 2.55, "volume": 66090.0}, {"date": "2020-04-20", "close": 2.63, "volume": 45055.0}, {"date": "2020-04-21", "close": 2.55, "volume": 50461.0}, {"date": "2020-04-22", "close": 2.52, "volume": 116624.0}, {"date": "2020-04-23", "close": 2.54, "volume": 32844.0}, {"date": "2020-04-24", "close": 2.53, "volume": 35205.0}, {"date": "2020-04-27", "close": 2.52, "volume": 48497.0}, {"date": "2020-04-28", "close": 2.42, "volume": 121177.0}, {"date": "2020-04-29", "close": 2.55, "volume": 54247.0}, {"date": "2020-04-30", "close": 2.55, "volume": 136640.0}, {"date": "2020-05-01", "close": 2.4, "volume": 141697.0}, {"date": "2020-05-04", "close": 2.38, "volume": 90119.0}, {"date": "2020-05-05", "close": 2.44, "volume": 24904.0}, {"date": "2020-05-06", "close": 2.45, "volume": 54401.0}, {"date": "2020-05-07", "close": 2.5, "volume": 63067.0}, {"date": "2020-05-08", "close": 2.52, "volume": 156388.0}, {"date": "2020-05-11", "close": 2.52, "volume": 125487.0}, {"date": "2020-05-12", "close": 2.46, "volume": 29253.0}, {"date": "2020-05-13", "close": 2.38, "volume": 147217.0}, {"date": "2020-05-14", "close": 2.37, "volume": 75067.0}, {"date": "2020-05-15", "close": 2.39, "volume": 78109.0}, {"date": "2020-05-18", "close": 2.37, "volume": 133055.0}, {"date": "2020-05-19", "close": 2.38, "volume": 136297.0}, {"date": "2020-05-20", "close": 2.39, "volume": 101947.0}, {"date": "2020-05-21", "close": 2.44, "volume": 50233.0}, {"date": "2020-05-22", "close": 2.43, "volume": 70065.0}, {"date": "2020-05-25", "close": 2.43, "volume": 88118.0}, {"date": "2020-05-26", "close": 2.49, "volume": 120706.0}, {"date": "2020-05-27", "close": 2.59, "volume": 96110.0}, {"date": "2020-05-28", "close": 2.65, "volume": 208191.0}, {"date": "2020-05-29", "close": 2.55, "volume": 213492.0}, {"date": "2020-06-01", "close": 2.56, "volume": 126689.0}, {"date": "2020-06-02", "close": 2.63, "volume": 125561.0}, {"date": "2020-06-03", "close": 2.67, "volume": 131676.0}, {"date": "2020-06-04", "close": 2.76, "volume": 269433.0}, {"date": "2020-06-05", "close": 2.73, "volume": 225651.0}, {"date": "2020-06-09", "close": 2.82, "volume": 231856.0}, {"date": "2020-06-10", "close": 2.79, "volume": 72546.0}, {"date": "2020-06-11", "close": 2.68, "volume": 134526.0}, {"date": "2020-06-12", "close": 2.6, "volume": 162397.0}, {"date": "2020-06-15", "close": 2.58, "volume": 124055.0}, {"date": "2020-06-16", "close": 2.62, "volume": 120072.0}, {"date": "2020-06-17", "close": 2.64, "volume": 74211.0}, {"date": "2020-06-18", "close": 2.61, "volume": 72786.0}, {"date": "2020-06-19", "close": 2.65, "volume": 55782.0}, {"date": "2020-06-22", "close": 2.65, "volume": 43846.0}, {"date": "2020-06-23", "close": 2.62, "volume": 171817.0}, {"date": "2020-06-24", "close": 2.61, "volume": 151312.0}, {"date": "2020-06-25", "close": 2.47, "volume": 330964.0}, {"date": "2020-06-26", "close": 2.52, "volume": 189260.0}, {"date": "2020-06-29", "close": 2.51, "volume": 207229.0}, {"date": "2020-06-30", "close": 2.55, "volume": 129663.0}, {"date": "2020-07-01", "close": 2.55, "volume": 97311.0}, {"date": "2020-07-02", "close": 2.61, "volume": 158707.0}, {"date": "2020-07-03", "close": 2.65, "volume": 187993.0}, {"date": "2020-07-06", "close": 2.67, "volume": 94819.0}, {"date": "2020-07-07", "close": 2.68, "volume": 188602.0}, {"date": "2020-07-08", "close": 2.67, "volume": 33990.0}, {"date": "2020-07-09", "close": 2.7, "volume": 95369.0}, {"date": "2020-07-10", "close": 2.74, "volume": 37973.0}, {"date": "2020-07-13", "close": 2.75, "volume": 197049.0}, {"date": "2020-07-14", "close": 2.69, "volume": 62831.0}, {"date": "2020-07-15", "close": 2.66, "volume": 118786.0}, {"date": "2020-07-16", "close": 2.65, "volume": 268600.0}, {"date": "2020-07-17", "close": 2.65, "volume": 74707.0}, {"date": "2020-07-20", "close": 2.61, "volume": 235802.0}, {"date": "2020-07-21", "close": 2.64, "volume": 116895.0}, {"date": "2020-07-22", "close": 2.56, "volume": 214223.0}, {"date": "2020-07-23", "close": 2.64, "volume": 124644.0}, {"date": "2020-07-24", "close": 2.65, "volume": 95710.0}, {"date": "2020-07-27", "close": 2.65, "volume": 134829.0}, {"date": "2020-07-28", "close": 2.62, "volume": 118018.0}, {"date": "2020-07-29", "close": 2.64, "volume": 97870.0}, {"date": "2020-07-30", "close": 2.66, "volume": 64277.0}, {"date": "2020-07-31", "close": 2.61, "volume": 139349.0}, {"date": "2020-08-03", "close": 2.61, "volume": 199303.0}, {"date": "2020-08-04", "close": 2.64, "volume": 77133.0}, {"date": "2020-08-05", "close": 2.64, "volume": 120541.0}, {"date": "2020-08-06", "close": 2.53, "volume": 162474.0}, {"date": "2020-08-07", "close": 2.5, "volume": 151927.0}, {"date": "2020-08-10", "close": 2.5, "volume": 151098.0}, {"date": "2020-08-11", "close": 2.52, "volume": 116253.0}, {"date": "2020-08-12", "close": 2.53, "volume": 57150.0}, {"date": "2020-08-13", "close": 2.56, "volume": 133600.0}, {"date": "2020-08-14", "close": 2.55, "volume": 35509.0}, {"date": "2020-08-17", "close": 2.55, "volume": 50895.0}, {"date": "2020-08-18", "close": 2.55, "volume": 69392.0}, {"date": "2020-08-19", "close": 2.54, "volume": 115624.0}, {"date": "2020-08-20", "close": 2.52, "volume": 108408.0}, {"date": "2020-08-21", "close": 2.5, "volume": 137408.0}, {"date": "2020-08-24", "close": 2.5, "volume": 223939.0}, {"date": "2020-08-25", "close": 2.54, "volume": 80793.0}, {"date": "2020-08-26", "close": 2.53, "volume": 55731.0}, {"date": "2020-08-27", "close": 2.53, "volume": 118837.0}, {"date": "2020-08-28", "close": 2.56, "volume": 73337.0}, {"date": "2020-08-31", "close": 2.55, "volume": 73168.0}, {"date": "2020-09-01", "close": 2.51, "volume": 134217.0}, {"date": "2020-09-02", "close": 2.52, "volume": 48771.0}, {"date": "2020-09-03", "close": 2.52, "volume": 79322.0}, {"date": "2020-09-04", "close": 2.52, "volume": 159821.0}, {"date": "2020-09-07", "close": 2.47, "volume": 85094.0}, {"date": "2020-09-08", "close": 2.5, "volume": 199580.0}, {"date": "2020-09-09", "close": 2.51, "volume": 122349.0}, {"date": "2020-09-10", "close": 2.5, "volume": 72754.0}, {"date": "2020-09-11", "close": 2.47, "volume": 46968.0}, {"date": "2020-09-14", "close": 2.47, "volume": 96929.0}, {"date": "2020-09-15", "close": 2.47, "volume": 75588.0}, {"date": "2020-09-16", "close": 2.48, "volume": 59660.0}, {"date": "2020-09-17", "close": 2.48, "volume": 83696.0}, {"date": "2020-09-18", "close": 2.48, "volume": 154655.0}, {"date": "2020-09-21", "close": 2.46, "volume": 94666.0}, {"date": "2020-09-22", "close": 2.45, "volume": 104827.0}, {"date": "2020-09-23", "close": 2.45, "volume": 295058.0}, {"date": "2020-09-24", "close": 2.46, "volume": 56229.0}, {"date": "2020-09-25", "close": 2.48, "volume": 155142.0}, {"date": "2020-09-28", "close": 2.46, "volume": 171456.0}, {"date": "2020-09-29", "close": 2.48, "volume": 32091.0}, {"date": "2020-09-30", "close": 2.42, "volume": 173367.0}, {"date": "2020-10-01", "close": 2.44, "volume": 55803.0}, {"date": "2020-10-02", "close": 2.43, "volume": 159742.0}, {"date": "2020-10-05", "close": 2.48, "volume": 55424.0}, {"date": "2020-10-06", "close": 2.49, "volume": 109278.0}, {"date": "2020-10-07", "close": 2.54, "volume": 138145.0}, {"date": "2020-10-08", "close": 2.58, "volume": 161527.0}, {"date": "2020-10-09", "close": 2.58, "volume": 116901.0}, {"date": "2020-10-12", "close": 2.6, "volume": 105983.0}, {"date": "2020-10-13", "close": 2.6, "volume": 153701.0}, {"date": "2020-10-14", "close": 2.61, "volume": 143747.0}, {"date": "2020-10-15", "close": 2.59, "volume": 276379.0}, {"date": "2020-10-16", "close": 2.61, "volume": 57952.0}, {"date": "2020-10-19", "close": 2.64, "volume": 160947.0}, {"date": "2020-10-20", "close": 2.63, "volume": 41685.0}, {"date": "2020-10-21", "close": 2.65, "volume": 112889.0}, {"date": "2020-10-22", "close": 2.64, "volume": 81587.0}, {"date": "2020-10-23", "close": 2.63, "volume": 75065.0}, {"date": "2020-10-26", "close": 2.65, "volume": 89932.0}, {"date": "2020-10-27", "close": 2.59, "volume": 139449.0}, {"date": "2020-10-28", "close": 2.59, "volume": 195290.0}, {"date": "2020-10-29", "close": 2.57, "volume": 117878.0}, {"date": "2020-10-30", "close": 2.55, "volume": 112009.0}, {"date": "2020-11-02", "close": 2.57, "volume": 106075.0}, {"date": "2020-11-03", "close": 2.59, "volume": 76538.0}, {"date": "2020-11-04", "close": 2.55, "volume": 108061.0}, {"date": "2020-11-05", "close": 2.58, "volume": 42780.0}, {"date": "2020-11-06", "close": 2.64, "volume": 122285.0}, {"date": "2020-11-09", "close": 2.69, "volume": 84778.0}, {"date": "2020-11-10", "close": 2.78, "volume": 352286.0}, {"date": "2020-11-11", "close": 2.86, "volume": 202732.0}, {"date": "2020-11-12", "close": 2.85, "volume": 174558.0}, {"date": "2020-11-13", "close": 2.89, "volume": 94987.0}, {"date": "2020-11-16", "close": 2.93, "volume": 8612.0}, {"date": "2020-11-17", "close": 2.91, "volume": 157304.0}, {"date": "2020-11-18", "close": 2.94, "volume": 90793.0}, {"date": "2020-11-19", "close": 2.91, "volume": 55242.0}, {"date": "2020-11-20", "close": 2.93, "volume": 62126.0}, {"date": "2020-11-23", "close": 2.94, "volume": 200044.0}, {"date": "2020-11-24", "close": 2.96, "volume": 133759.0}, {"date": "2020-11-25", "close": 3.02, "volume": 108201.0}, {"date": "2020-11-26", "close": 3.01, "volume": 144203.0}, {"date": "2020-11-27", "close": 3.01, "volume": 105120.0}, {"date": "2020-11-30", "close": 3.13, "volume": 224382.0}, {"date": "2020-12-01", "close": 3.05, "volume": 146206.0}, {"date": "2020-12-02", "close": 3.05, "volume": 144961.0}, {"date": "2020-12-03", "close": 3.03, "volume": 119224.0}, {"date": "2020-12-04", "close": 3.04, "volume": 101068.0}, {"date": "2020-12-07", "close": 3.11, "volume": 89345.0}, {"date": "2020-12-08", "close": 3.1, "volume": 24367.0}, {"date": "2020-12-09", "close": 3.11, "volume": 156061.0}, {"date": "2020-12-10", "close": 3.14, "volume": 92942.0}, {"date": "2020-12-11", "close": 3.11, "volume": 138704.0}, {"date": "2020-12-14", "close": 3.08, "volume": 250247.0}, {"date": "2020-12-15", "close": 3.08, "volume": 108425.0}, {"date": "2020-12-16", "close": 3.07, "volume": 124779.0}, {"date": "2020-12-17", "close": 3.07, "volume": 74930.0}, {"date": "2020-12-18", "close": 3.08, "volume": 67579.0}, {"date": "2020-12-21", "close": 3.07, "volume": 131489.0}, {"date": "2020-12-22", "close": 3.04, "volume": 72845.0}, {"date": "2020-12-23", "close": 3.05, "volume": 83171.0}, {"date": "2020-12-24", "close": 3.09, "volume": 37169.0}, {"date": "2020-12-29", "close": 3.09, "volume": 89887.0}, {"date": "2020-12-30", "close": 3.12, "volume": 28676.0}, {"date": "2020-12-31", "close": 3.1, "volume": 24044.0}, {"date": "2021-01-04", "close": 3.13, "volume": 105330.0}, {"date": "2021-01-05", "close": 3.14, "volume": 43943.0}, {"date": "2021-01-06", "close": 3.12, "volume": 17641.0}, {"date": "2021-01-07", "close": 3.11, "volume": 114302.0}, {"date": "2021-01-08", "close": 3.11, "volume": 95605.0}, {"date": "2021-01-11", "close": 3.12, "volume": 64275.0}, {"date": "2021-01-12", "close": 3.13, "volume": 28747.0}, {"date": "2021-01-13", "close": 3.15, "volume": 41513.0}, {"date": "2021-01-14", "close": 3.15, "volume": 67147.0}, {"date": "2021-01-15", "close": 3.14, "volume": 99984.0}, {"date": "2021-01-18", "close": 3.03, "volume": 158410.0}, {"date": "2021-01-19", "close": 3.11, "volume": 100455.0}, {"date": "2021-01-20", "close": 3.12, "volume": 124552.0}, {"date": "2021-01-21", "close": 3.1, "volume": 94225.0}, {"date": "2021-01-22", "close": 3.1, "volume": 36326.0}, {"date": "2021-01-25", "close": 3.05, "volume": 258572.0}, {"date": "2021-01-27", "close": 3.06, "volume": 149550.0}, {"date": "2021-01-28", "close": 3.02, "volume": 241553.0}, {"date": "2021-01-29", "close": 3.0, "volume": 201771.0}, {"date": "2021-02-01", "close": 2.96, "volume": 117118.0}, {"date": "2021-02-02", "close": 2.95, "volume": 213311.0}, {"date": "2021-02-03", "close": 2.97, "volume": 76432.0}, {"date": "2021-02-04", "close": 2.96, "volume": 119035.0}, {"date": "2021-02-05", "close": 2.97, "volume": 110814.0}, {"date": "2021-02-08", "close": 2.97, "volume": 156997.0}, {"date": "2021-02-09", "close": 2.96, "volume": 172314.0}, {"date": "2021-02-10", "close": 2.94, "volume": 135315.0}, {"date": "2021-02-11", "close": 2.93, "volume": 129244.0}, {"date": "2021-02-12", "close": 2.93, "volume": 100045.0}, {"date": "2021-02-15", "close": 2.99, "volume": 195936.0}, {"date": "2021-02-16", "close": 3.03, "volume": 174718.0}, {"date": "2021-02-17", "close": 3.03, "volume": 184739.0}, {"date": "2021-02-18", "close": 3.01, "volume": 189809.0}, {"date": "2021-02-19", "close": 3.01, "volume": 127833.0}, {"date": "2021-02-22", "close": 3.0, "volume": 285183.0}, {"date": "2021-02-23", "close": 3.03, "volume": 121786.0}, {"date": "2021-02-24", "close": 3.01, "volume": 142164.0}, {"date": "2021-02-25", "close": 3.02, "volume": 206972.0}, {"date": "2021-02-26", "close": 2.95, "volume": 119475.0}, {"date": "2021-03-01", "close": 3.03, "volume": 117461.0}, {"date": "2021-03-02", "close": 3.0, "volume": 45500.0}, {"date": "2021-03-03", "close": 2.97, "volume": 128382.0}, {"date": "2021-03-04", "close": 2.92, "volume": 163235.0}, {"date": "2021-03-05", "close": 2.93, "volume": 103359.0}, {"date": "2021-03-08", "close": 2.91, "volume": 78240.0}, {"date": "2021-03-09", "close": 2.88, "volume": 71707.0}, {"date": "2021-03-10", "close": 2.87, "volume": 128524.0}, {"date": "2021-03-11", "close": 2.83, "volume": 137864.0}, {"date": "2021-03-12", "close": 2.87, "volume": 192552.0}, {"date": "2021-03-15", "close": 2.87, "volume": 123635.0}, {"date": "2021-03-16", "close": 2.89, "volume": 66889.0}, {"date": "2021-03-17", "close": 2.85, "volume": 107413.0}, {"date": "2021-03-18", "close": 2.86, "volume": 83158.0}, {"date": "2021-03-19", "close": 2.88, "volume": 45555.0}, {"date": "2021-03-22", "close": 2.85, "volume": 171270.0}, {"date": "2021-03-23", "close": 2.8, "volume": 410474.0}, {"date": "2021-03-24", "close": 2.77, "volume": 336773.0}, {"date": "2021-03-25", "close": 2.74, "volume": 450791.0}, {"date": "2021-03-26", "close": 2.8, "volume": 181118.0}, {"date": "2021-03-29", "close": 2.77, "volume": 89485.0}, {"date": "2021-03-30", "close": 2.74, "volume": 110530.0}, {"date": "2021-03-31", "close": 2.78, "volume": 161995.0}, {"date": "2021-04-01", "close": 2.81, "volume": 272284.0}, {"date": "2021-04-06", "close": 2.87, "volume": 104349.0}, {"date": "2021-04-07", "close": 2.92, "volume": 222759.0}, {"date": "2021-04-08", "close": 2.93, "volume": 91455.0}, {"date": "2021-04-09", "close": 2.92, "volume": 101050.0}, {"date": "2021-04-12", "close": 2.93, "volume": 158484.0}, {"date": "2021-04-13", "close": 2.93, "volume": 85357.0}, {"date": "2021-04-14", "close": 2.92, "volume": 83074.0}, {"date": "2021-04-15", "close": 2.92, "volume": 129120.0}, {"date": "2021-04-16", "close": 2.91, "volume": 94345.0}, {"date": "2021-04-19", "close": 2.91, "volume": 127568.0}, {"date": "2021-04-20", "close": 2.94, "volume": 145364.0}, {"date": "2021-04-21", "close": 2.94, "volume": 272875.0}, {"date": "2021-04-22", "close": 2.9, "volume": 143710.0}, {"date": "2021-04-23", "close": 2.9, "volume": 118686.0}, {"date": "2021-04-26", "close": 2.89, "volume": 126636.0}, {"date": "2021-04-27", "close": 2.87, "volume": 162702.0}, {"date": "2021-04-28", "close": 2.89, "volume": 136310.0}, {"date": "2021-04-29", "close": 2.88, "volume": 199754.0}, {"date": "2021-04-30", "close": 2.85, "volume": 160154.0}, {"date": "2021-05-03", "close": 2.88, "volume": 108475.0}, {"date": "2021-05-04", "close": 2.87, "volume": 180430.0}, {"date": "2021-05-05", "close": 2.88, "volume": 196014.0}, {"date": "2021-05-06", "close": 2.88, "volume": 376472.0}, {"date": "2021-05-07", "close": 2.9, "volume": 95164.0}, {"date": "2021-05-10", "close": 2.92, "volume": 247991.0}, {"date": "2021-05-11", "close": 2.93, "volume": 292417.0}, {"date": "2021-05-12", "close": 2.92, "volume": 181219.0}, {"date": "2021-05-13", "close": 2.92, "volume": 205496.0}, {"date": "2021-05-14", "close": 2.92, "volume": 237887.0}, {"date": "2021-05-17", "close": 2.94, "volume": 222419.0}, {"date": "2021-05-18", "close": 2.92, "volume": 178115.0}, {"date": "2021-05-19", "close": 2.9, "volume": 93202.0}, {"date": "2021-05-20", "close": 2.89, "volume": 184406.0}, {"date": "2021-05-21", "close": 2.93, "volume": 178059.0}, {"date": "2021-05-24", "close": 2.91, "volume": 129144.0}, {"date": "2021-05-25", "close": 2.92, "volume": 155671.0}, {"date": "2021-05-26", "close": 2.93, "volume": 171664.0}, {"date": "2021-05-27", "close": 2.94, "volume": 218722.0}, {"date": "2021-05-28", "close": 2.93, "volume": 281483.0}, {"date": "2021-05-31", "close": 2.93, "volume": 354624.0}, {"date": "2021-06-01", "close": 2.9, "volume": 172051.0}, {"date": "2021-06-02", "close": 2.89, "volume": 534008.0}, {"date": "2021-06-03", "close": 2.94, "volume": 576516.0}, {"date": "2021-06-04", "close": 2.94, "volume": 247010.0}, {"date": "2021-06-07", "close": 2.94, "volume": 221711.0}, {"date": "2021-06-08", "close": 2.93, "volume": 290042.0}, {"date": "2021-06-09", "close": 2.96, "volume": 381928.0}, {"date": "2021-06-10", "close": 3.03, "volume": 414259.0}, {"date": "2021-06-11", "close": 3.04, "volume": 145428.0}, {"date": "2021-06-15", "close": 3.03, "volume": 269811.0}, {"date": "2021-06-16", "close": 3.04, "volume": 795308.0}, {"date": "2021-06-17", "close": 3.01, "volume": 353689.0}, {"date": "2021-06-18", "close": 3.06, "volume": 327022.0}, {"date": "2021-06-21", "close": 3.02, "volume": 169477.0}, {"date": "2021-06-22", "close": 3.03, "volume": 322803.0}, {"date": "2021-06-23", "close": 3.02, "volume": 278425.0}, {"date": "2021-06-24", "close": 3.01, "volume": 222134.0}, {"date": "2021-06-25", "close": 3.02, "volume": 218208.0}, {"date": "2021-06-28", "close": 3.05, "volume": 136043.0}, {"date": "2021-06-29", "close": 3.06, "volume": 170377.0}, {"date": "2021-06-30", "close": 3.07, "volume": 259494.0}, {"date": "2021-07-01", "close": 3.08, "volume": 86269.0}, {"date": "2021-07-02", "close": 3.1, "volume": 149553.0}, {"date": "2021-07-05", "close": 3.09, "volume": 126282.0}, {"date": "2021-07-06", "close": 3.1, "volume": 119672.0}, {"date": "2021-07-07", "close": 3.1, "volume": 176033.0}, {"date": "2021-07-08", "close": 3.09, "volume": 297484.0}, {"date": "2021-07-09", "close": 3.08, "volume": 160719.0}, {"date": "2021-07-12", "close": 3.08, "volume": 160115.0}, {"date": "2021-07-13", "close": 3.07, "volume": 227554.0}, {"date": "2021-07-14", "close": 3.08, "volume": 266374.0}, {"date": "2021-07-15", "close": 3.08, "volume": 306064.0}, {"date": "2021-07-16", "close": 3.1, "volume": 112233.0}, {"date": "2021-07-19", "close": 3.08, "volume": 197739.0}, {"date": "2021-07-20", "close": 3.06, "volume": 198347.0}, {"date": "2021-07-21", "close": 3.05, "volume": 327538.0}, {"date": "2021-07-22", "close": 3.07, "volume": 245072.0}, {"date": "2021-07-23", "close": 3.06, "volume": 502618.0}, {"date": "2021-07-26", "close": 3.08, "volume": 260574.0}, {"date": "2021-07-27", "close": 3.09, "volume": 377481.0}, {"date": "2021-07-28", "close": 3.09, "volume": 187916.0}, {"date": "2021-07-29", "close": 3.08, "volume": 87080.0}, {"date": "2021-07-30", "close": 3.14, "volume": 360678.0}, {"date": "2021-08-02", "close": 3.15, "volume": 332319.0}, {"date": "2021-08-03", "close": 3.15, "volume": 185745.0}, {"date": "2021-08-04", "close": 3.16, "volume": 340028.0}, {"date": "2021-08-05", "close": 3.08, "volume": 438717.0}, {"date": "2021-08-06", "close": 3.08, "volume": 164466.0}, {"date": "2021-08-09", "close": 3.09, "volume": 188365.0}, {"date": "2021-08-10", "close": 3.1, "volume": 122535.0}, {"date": "2021-08-11", "close": 3.16, "volume": 203829.0}, {"date": "2021-08-12", "close": 3.12, "volume": 164393.0}, {"date": "2021-08-13", "close": 3.12, "volume": 211178.0}, {"date": "2021-08-16", "close": 3.11, "volume": 468890.0}, {"date": "2021-08-17", "close": 3.08, "volume": 241913.0}, {"date": "2021-08-18", "close": 3.1, "volume": 147050.0}, {"date": "2021-08-19", "close": 3.1, "volume": 207841.0}, {"date": "2021-08-20", "close": 3.09, "volume": 151598.0}, {"date": "2021-08-23", "close": 3.06, "volume": 289883.0}, {"date": "2021-08-24", "close": 3.07, "volume": 247318.0}, {"date": "2021-08-25", "close": 3.11, "volume": 225607.0}, {"date": "2021-08-26", "close": 3.09, "volume": 308841.0}, {"date": "2021-08-27", "close": 3.1, "volume": 110110.0}, {"date": "2021-08-30", "close": 3.12, "volume": 126821.0}, {"date": "2021-08-31", "close": 3.12, "volume": 120729.0}, {"date": "2021-09-01", "close": 3.12, "volume": 157049.0}, {"date": "2021-09-02", "close": 3.16, "volume": 260013.0}, {"date": "2021-09-03", "close": 3.21, "volume": 384665.0}, {"date": "2021-09-06", "close": 3.2, "volume": 203849.0}, {"date": "2021-09-07", "close": 3.18, "volume": 142721.0}, {"date": "2021-09-08", "close": 3.18, "volume": 220658.0}, {"date": "2021-09-09", "close": 3.17, "volume": 427359.0}, {"date": "2021-09-10", "close": 3.18, "volume": 266557.0}, {"date": "2021-09-13", "close": 3.19, "volume": 204890.0}, {"date": "2021-09-14", "close": 3.22, "volume": 244502.0}, {"date": "2021-09-15", "close": 3.19, "volume": 189346.0}, {"date": "2021-09-16", "close": 3.21, "volume": 219605.0}, {"date": "2021-09-17", "close": 3.21, "volume": 128801.0}, {"date": "2021-09-20", "close": 3.17, "volume": 192475.0}, {"date": "2021-09-21", "close": 3.11, "volume": 311706.0}, {"date": "2021-09-22", "close": 3.11, "volume": 100729.0}, {"date": "2021-09-23", "close": 3.16, "volume": 132881.0}, {"date": "2021-09-24", "close": 3.17, "volume": 101728.0}, {"date": "2021-09-27", "close": 3.18, "volume": 146621.0}, {"date": "2021-09-28", "close": 3.18, "volume": 89186.0}, {"date": "2021-09-29", "close": 3.15, "volume": 110682.0}, {"date": "2021-09-30", "close": 3.15, "volume": 91875.0}, {"date": "2021-10-01", "close": 3.15, "volume": 178114.0}, {"date": "2021-10-04", "close": 3.16, "volume": 61744.0}, {"date": "2021-10-05", "close": 3.13, "volume": 121727.0}, {"date": "2021-10-06", "close": 3.11, "volume": 259953.0}, {"date": "2021-10-07", "close": 3.19, "volume": 241649.0}, {"date": "2021-10-08", "close": 3.16, "volume": 113144.0}, {"date": "2021-10-11", "close": 3.21, "volume": 449612.0}, {"date": "2021-10-12", "close": 3.21, "volume": 255034.0}, {"date": "2021-10-13", "close": 3.21, "volume": 134045.0}, {"date": "2021-10-14", "close": 3.24, "volume": 174623.0}, {"date": "2021-10-15", "close": 3.2, "volume": 230302.0}, {"date": "2021-10-18", "close": 3.22, "volume": 148943.0}, {"date": "2021-10-19", "close": 3.21, "volume": 296739.0}, {"date": "2021-10-20", "close": 3.21, "volume": 133487.0}, {"date": "2021-10-21", "close": 3.22, "volume": 137618.0}, {"date": "2021-10-22", "close": 3.27, "volume": 211108.0}, {"date": "2021-10-25", "close": 3.3, "volume": 177474.0}, {"date": "2021-10-26", "close": 3.33, "volume": 121167.0}, {"date": "2021-10-27", "close": 3.35, "volume": 145073.0}, {"date": "2021-10-28", "close": 3.33, "volume": 153658.0}, {"date": "2021-10-29", "close": 3.28, "volume": 190124.0}, {"date": "2021-11-01", "close": 3.28, "volume": 129491.0}, {"date": "2021-11-02", "close": 3.3, "volume": 163757.0}, {"date": "2021-11-03", "close": 3.32, "volume": 159011.0}, {"date": "2021-11-04", "close": 3.22, "volume": 338248.0}, {"date": "2021-11-05", "close": 3.28, "volume": 117395.0}, {"date": "2021-11-08", "close": 3.24, "volume": 313689.0}, {"date": "2021-11-09", "close": 3.24, "volume": 279504.0}, {"date": "2021-11-10", "close": 3.23, "volume": 160891.0}, {"date": "2021-11-11", "close": 3.27, "volume": 160245.0}, {"date": "2021-11-12", "close": 3.3, "volume": 82732.0}, {"date": "2021-11-15", "close": 3.25, "volume": 98826.0}, {"date": "2021-11-16", "close": 3.25, "volume": 92085.0}, {"date": "2021-11-17", "close": 3.27, "volume": 74773.0}, {"date": "2021-11-18", "close": 3.27, "volume": 276312.0}, {"date": "2021-11-19", "close": 3.25, "volume": 67730.0}, {"date": "2021-11-22", "close": 3.27, "volume": 164288.0}, {"date": "2021-11-23", "close": 3.29, "volume": 195451.0}, {"date": "2021-11-24", "close": 3.28, "volume": 139871.0}, {"date": "2021-11-25", "close": 3.25, "volume": 133981.0}, {"date": "2021-11-26", "close": 3.24, "volume": 278526.0}, {"date": "2021-11-29", "close": 3.23, "volume": 174841.0}, {"date": "2021-11-30", "close": 3.23, "volume": 107941.0}, {"date": "2021-12-01", "close": 3.17, "volume": 205604.0}, {"date": "2021-12-02", "close": 3.15, "volume": 155507.0}, {"date": "2021-12-03", "close": 3.17, "volume": 117818.0}, {"date": "2021-12-06", "close": 3.2, "volume": 214583.0}, {"date": "2021-12-07", "close": 3.19, "volume": 145071.0}, {"date": "2021-12-08", "close": 3.19, "volume": 212129.0}, {"date": "2021-12-09", "close": 3.18, "volume": 182045.0}, {"date": "2021-12-10", "close": 3.22, "volume": 162082.0}, {"date": "2021-12-13", "close": 3.24, "volume": 45207.0}, {"date": "2021-12-14", "close": 3.23, "volume": 156188.0}, {"date": "2021-12-15", "close": 3.26, "volume": 255880.0}, {"date": "2021-12-16", "close": 3.28, "volume": 277705.0}, {"date": "2021-12-17", "close": 3.35, "volume": 395697.0}, {"date": "2021-12-20", "close": 3.33, "volume": 61544.0}, {"date": "2021-12-21", "close": 3.34, "volume": 89230.0}, {"date": "2021-12-22", "close": 3.3, "volume": 128669.0}, {"date": "2021-12-23", "close": 3.32, "volume": 88973.0}, {"date": "2021-12-24", "close": 3.32, "volume": 58326.0}, {"date": "2021-12-29", "close": 3.35, "volume": 68579.0}, {"date": "2021-12-30", "close": 3.34, "volume": 31461.0}, {"date": "2021-12-31", "close": 3.31, "volume": 70635.0}, {"date": "2022-01-04", "close": 3.31, "volume": 178778.0}, {"date": "2022-01-05", "close": 3.3, "volume": 83745.0}, {"date": "2022-01-06", "close": 3.27, "volume": 134968.0}, {"date": "2022-01-07", "close": 3.3, "volume": 34790.0}, {"date": "2022-01-10", "close": 3.33, "volume": 105375.0}, {"date": "2022-01-11", "close": 3.35, "volume": 120855.0}, {"date": "2022-01-12", "close": 3.35, "volume": 63200.0}, {"date": "2022-01-13", "close": 3.37, "volume": 215407.0}, {"date": "2022-01-14", "close": 3.35, "volume": 152330.0}, {"date": "2022-01-17", "close": 3.36, "volume": 164595.0}, {"date": "2022-01-18", "close": 3.36, "volume": 246562.0}, {"date": "2022-01-19", "close": 3.34, "volume": 174996.0}, {"date": "2022-01-20", "close": 3.36, "volume": 142941.0}, {"date": "2022-01-21", "close": 3.3, "volume": 229103.0}, {"date": "2022-01-24", "close": 3.27, "volume": 135929.0}, {"date": "2022-01-25", "close": 3.18, "volume": 391244.0}, {"date": "2022-01-27", "close": 3.15, "volume": 413614.0}, {"date": "2022-01-28", "close": 3.19, "volume": 312767.0}, {"date": "2022-01-31", "close": 3.2, "volume": 154638.0}, {"date": "2022-02-01", "close": 3.22, "volume": 391815.0}, {"date": "2022-02-02", "close": 3.13, "volume": 240171.0}, {"date": "2022-02-03", "close": 3.11, "volume": 249675.0}, {"date": "2022-02-04", "close": 3.11, "volume": 154403.0}, {"date": "2022-02-07", "close": 3.11, "volume": 177783.0}, {"date": "2022-02-08", "close": 3.13, "volume": 207913.0}, {"date": "2022-02-09", "close": 3.12, "volume": 121412.0}, {"date": "2022-02-10", "close": 3.12, "volume": 179761.0}, {"date": "2022-02-11", "close": 3.09, "volume": 174504.0}, {"date": "2022-02-14", "close": 3.08, "volume": 82928.0}, {"date": "2022-02-15", "close": 3.11, "volume": 131378.0}, {"date": "2022-02-16", "close": 3.14, "volume": 122141.0}, {"date": "2022-02-17", "close": 3.14, "volume": 108450.0}, {"date": "2022-02-18", "close": 3.14, "volume": 180006.0}, {"date": "2022-02-21", "close": 3.12, "volume": 126163.0}, {"date": "2022-02-22", "close": 3.08, "volume": 130556.0}, {"date": "2022-02-23", "close": 3.1, "volume": 66373.0}, {"date": "2022-02-24", "close": 3.05, "volume": 243660.0}, {"date": "2022-02-25", "close": 3.08, "volume": 152290.0}, {"date": "2022-02-28", "close": 3.1, "volume": 75557.0}, {"date": "2022-03-01", "close": 3.14, "volume": 78768.0}, {"date": "2022-03-02", "close": 3.06, "volume": 93445.0}, {"date": "2022-03-03", "close": 3.11, "volume": 206978.0}, {"date": "2022-03-04", "close": 3.07, "volume": 41996.0}, {"date": "2022-03-07", "close": 3.07, "volume": 142624.0}, {"date": "2022-03-08", "close": 3.08, "volume": 90383.0}, {"date": "2022-03-09", "close": 3.1, "volume": 100660.0}, {"date": "2022-03-10", "close": 3.16, "volume": 136357.0}, {"date": "2022-03-11", "close": 3.07, "volume": 183330.0}, {"date": "2022-03-14", "close": 3.06, "volume": 224514.0}, {"date": "2022-03-15", "close": 3.06, "volume": 70524.0}, {"date": "2022-03-16", "close": 3.08, "volume": 151559.0}, {"date": "2022-03-17", "close": 3.11, "volume": 164116.0}, {"date": "2022-03-18", "close": 3.14, "volume": 145956.0}, {"date": "2022-03-21", "close": 3.14, "volume": 71192.0}, {"date": "2022-03-22", "close": 3.13, "volume": 174372.0}, {"date": "2022-03-23", "close": 3.12, "volume": 188412.0}, {"date": "2022-03-24", "close": 3.1, "volume": 158879.0}, {"date": "2022-03-25", "close": 3.13, "volume": 282057.0}, {"date": "2022-03-28", "close": 3.16, "volume": 116451.0}, {"date": "2022-03-29", "close": 3.18, "volume": 111069.0}, {"date": "2022-03-30", "close": 3.21, "volume": 276193.0}, {"date": "2022-03-31", "close": 3.2, "volume": 197607.0}, {"date": "2022-04-01", "close": 3.17, "volume": 95926.0}, {"date": "2022-04-04", "close": 3.17, "volume": 117318.0}, {"date": "2022-04-05", "close": 3.17, "volume": 108603.0}, {"date": "2022-04-06", "close": 3.16, "volume": 113829.0}, {"date": "2022-04-07", "close": 3.17, "volume": 142186.0}, {"date": "2022-04-08", "close": 3.17, "volume": 33121.0}, {"date": "2022-04-11", "close": 3.17, "volume": 55806.0}, {"date": "2022-04-12", "close": 3.16, "volume": 127661.0}, {"date": "2022-04-13", "close": 3.16, "volume": 55211.0}, {"date": "2022-04-14", "close": 3.19, "volume": 112467.0}, {"date": "2022-04-19", "close": 3.15, "volume": 188524.0}, {"date": "2022-04-20", "close": 3.14, "volume": 373309.0}, {"date": "2022-04-21", "close": 3.16, "volume": 143248.0}, {"date": "2022-04-22", "close": 3.16, "volume": 128318.0}, {"date": "2022-04-26", "close": 3.16, "volume": 174713.0}, {"date": "2022-04-27", "close": 3.13, "volume": 250588.0}, {"date": "2022-04-28", "close": 3.16, "volume": 54870.0}, {"date": "2022-04-29", "close": 3.15, "volume": 241593.0}, {"date": "2022-05-02", "close": 3.12, "volume": 83568.0}, {"date": "2022-05-03", "close": 3.12, "volume": 141480.0}, {"date": "2022-05-04", "close": 3.1, "volume": 217662.0}, {"date": "2022-05-05", "close": 3.11, "volume": 164435.0}, {"date": "2022-05-06", "close": 3.08, "volume": 141910.0}, {"date": "2022-05-09", "close": 3.04, "volume": 123436.0}, {"date": "2022-05-10", "close": 3.03, "volume": 155329.0}, {"date": "2022-05-11", "close": 3.06, "volume": 51983.0}, {"date": "2022-05-12", "close": 3.03, "volume": 85570.0}, {"date": "2022-05-13", "close": 3.03, "volume": 87752.0}, {"date": "2022-05-16", "close": 3.07, "volume": 116549.0}, {"date": "2022-05-17", "close": 3.06, "volume": 72023.0}, {"date": "2022-05-18", "close": 3.05, "volume": 91677.0}, {"date": "2022-05-19", "close": 3.05, "volume": 152782.0}, {"date": "2022-05-20", "close": 3.1, "volume": 151219.0}, {"date": "2022-05-23", "close": 3.05, "volume": 50290.0}, {"date": "2022-05-24", "close": 3.08, "volume": 76030.0}, {"date": "2022-05-25", "close": 3.06, "volume": 118073.0}, {"date": "2022-05-26", "close": 3.03, "volume": 169453.0}, {"date": "2022-05-27", "close": 3.06, "volume": 84935.0}, {"date": "2022-05-30", "close": 3.14, "volume": 159075.0}, {"date": "2022-05-31", "close": 3.1, "volume": 130873.0}, {"date": "2022-06-01", "close": 3.15, "volume": 97709.0}, {"date": "2022-06-02", "close": 3.11, "volume": 56693.0}, {"date": "2022-06-03", "close": 3.13, "volume": 65809.0}, {"date": "2022-06-06", "close": 3.11, "volume": 22266.0}, {"date": "2022-06-07", "close": 3.1, "volume": 144020.0}, {"date": "2022-06-08", "close": 3.07, "volume": 101439.0}, {"date": "2022-06-09", "close": 3.05, "volume": 119047.0}, {"date": "2022-06-10", "close": 3.02, "volume": 144913.0}, {"date": "2022-06-14", "close": 2.91, "volume": 378564.0}, {"date": "2022-06-15", "close": 2.9, "volume": 66448.0}, {"date": "2022-06-16", "close": 2.88, "volume": 174162.0}, {"date": "2022-06-17", "close": 2.84, "volume": 73282.0}, {"date": "2022-06-20", "close": 2.8, "volume": 111907.0}, {"date": "2022-06-21", "close": 2.87, "volume": 146158.0}, {"date": "2022-06-22", "close": 2.9, "volume": 195475.0}, {"date": "2022-06-23", "close": 2.88, "volume": 82119.0}, {"date": "2022-06-24", "close": 2.88, "volume": 51298.0}, {"date": "2022-06-27", "close": 2.91, "volume": 112203.0}, {"date": "2022-06-28", "close": 2.91, "volume": 175992.0}, {"date": "2022-06-29", "close": 2.94, "volume": 177582.0}, {"date": "2022-06-30", "close": 2.86, "volume": 180694.0}, {"date": "2022-07-01", "close": 2.88, "volume": 24186.0}, {"date": "2022-07-04", "close": 2.89, "volume": 305763.0}, {"date": "2022-07-05", "close": 2.91, "volume": 65801.0}, {"date": "2022-07-06", "close": 2.93, "volume": 98434.0}, {"date": "2022-07-07", "close": 2.9, "volume": 62681.0}, {"date": "2022-07-08", "close": 2.92, "volume": 60951.0}, {"date": "2022-07-11", "close": 2.92, "volume": 92635.0}, {"date": "2022-07-12", "close": 2.94, "volume": 64665.0}, {"date": "2022-07-13", "close": 2.96, "volume": 103935.0}, {"date": "2022-07-14", "close": 2.93, "volume": 85932.0}, {"date": "2022-07-15", "close": 2.92, "volume": 102022.0}, {"date": "2022-07-18", "close": 2.93, "volume": 48996.0}, {"date": "2022-07-19", "close": 2.89, "volume": 212177.0}, {"date": "2022-07-20", "close": 2.96, "volume": 180777.0}, {"date": "2022-07-21", "close": 2.94, "volume": 82713.0}, {"date": "2022-07-22", "close": 2.98, "volume": 194679.0}, {"date": "2022-07-25", "close": 2.94, "volume": 186229.0}, {"date": "2022-07-26", "close": 2.95, "volume": 222344.0}, {"date": "2022-07-27", "close": 2.97, "volume": 56942.0}, {"date": "2022-07-28", "close": 2.94, "volume": 180025.0}, {"date": "2022-07-29", "close": 2.93, "volume": 232743.0}, {"date": "2022-08-01", "close": 2.92, "volume": 233977.0}, {"date": "2022-08-02", "close": 2.93, "volume": 139212.0}, {"date": "2022-08-03", "close": 3.0, "volume": 292099.0}, {"date": "2022-08-04", "close": 3.01, "volume": 363584.0}, {"date": "2022-08-05", "close": 3.05, "volume": 438996.0}, {"date": "2022-08-08", "close": 2.93, "volume": 264303.0}, {"date": "2022-08-09", "close": 2.93, "volume": 234427.0}, {"date": "2022-08-10", "close": 2.89, "volume": 169997.0}, {"date": "2022-08-11", "close": 2.95, "volume": 295435.0}, {"date": "2022-08-12", "close": 2.93, "volume": 141246.0}, {"date": "2022-08-15", "close": 2.9, "volume": 157362.0}, {"date": "2022-08-16", "close": 2.93, "volume": 196358.0}, {"date": "2022-08-17", "close": 2.92, "volume": 119553.0}, {"date": "2022-08-18", "close": 2.95, "volume": 140954.0}, {"date": "2022-08-19", "close": 2.96, "volume": 171560.0}, {"date": "2022-08-22", "close": 2.93, "volume": 187140.0}, {"date": "2022-08-23", "close": 2.85, "volume": 245754.0}, {"date": "2022-08-24", "close": 2.85, "volume": 156358.0}, {"date": "2022-08-25", "close": 2.81, "volume": 804117.0}, {"date": "2022-08-26", "close": 2.82, "volume": 573733.0}, {"date": "2022-08-29", "close": 2.81, "volume": 512064.0}, {"date": "2022-08-30", "close": 2.83, "volume": 228784.0}, {"date": "2022-08-31", "close": 2.84, "volume": 273712.0}, {"date": "2022-09-01", "close": 2.81, "volume": 163365.0}, {"date": "2022-09-02", "close": 2.83, "volume": 204970.0}, {"date": "2022-09-05", "close": 2.82, "volume": 102570.0}, {"date": "2022-09-06", "close": 2.82, "volume": 185438.0}, {"date": "2022-09-07", "close": 2.8, "volume": 244722.0}, {"date": "2022-09-08", "close": 2.81, "volume": 90774.0}, {"date": "2022-09-09", "close": 2.82, "volume": 93505.0}, {"date": "2022-09-12", "close": 2.84, "volume": 130597.0}, {"date": "2022-09-13", "close": 2.85, "volume": 187287.0}, {"date": "2022-09-14", "close": 2.82, "volume": 139358.0}, {"date": "2022-09-15", "close": 2.85, "volume": 101136.0}, {"date": "2022-09-16", "close": 2.84, "volume": 148654.0}, {"date": "2022-09-19", "close": 2.83, "volume": 109221.0}, {"date": "2022-09-20", "close": 2.86, "volume": 51162.0}, {"date": "2022-09-21", "close": 2.83, "volume": 111542.0}, {"date": "2022-09-23", "close": 2.8, "volume": 212476.0}, {"date": "2022-09-26", "close": 2.8, "volume": 187763.0}, {"date": "2022-09-27", "close": 2.8, "volume": 84789.0}, {"date": "2022-09-28", "close": 2.74, "volume": 317930.0}, {"date": "2022-09-29", "close": 2.75, "volume": 246475.0}, {"date": "2022-09-30", "close": 2.74, "volume": 86570.0}, {"date": "2022-10-03", "close": 2.75, "volume": 55726.0}, {"date": "2022-10-04", "close": 2.79, "volume": 128523.0}, {"date": "2022-10-05", "close": 2.78, "volume": 191689.0}, {"date": "2022-10-06", "close": 2.79, "volume": 207110.0}, {"date": "2022-10-07", "close": 2.8, "volume": 189950.0}, {"date": "2022-10-10", "close": 2.8, "volume": 179605.0}, {"date": "2022-10-11", "close": 2.83, "volume": 149266.0}, {"date": "2022-10-12", "close": 2.79, "volume": 63975.0}, {"date": "2022-10-13", "close": 2.78, "volume": 83533.0}, {"date": "2022-10-14", "close": 2.82, "volume": 90058.0}, {"date": "2022-10-17", "close": 2.84, "volume": 133620.0}, {"date": "2022-10-18", "close": 2.79, "volume": 190405.0}, {"date": "2022-10-19", "close": 2.79, "volume": 100882.0}, {"date": "2022-10-20", "close": 2.79, "volume": 106533.0}, {"date": "2022-10-21", "close": 2.79, "volume": 77197.0}, {"date": "2022-10-24", "close": 2.82, "volume": 133384.0}, {"date": "2022-10-25", "close": 2.8, "volume": 266426.0}, {"date": "2022-10-26", "close": 2.79, "volume": 228416.0}, {"date": "2022-10-27", "close": 2.8, "volume": 160034.0}, {"date": "2022-10-28", "close": 2.75, "volume": 123389.0}, {"date": "2022-10-31", "close": 2.76, "volume": 130628.0}, {"date": "2022-11-01", "close": 2.78, "volume": 18735.0}, {"date": "2022-11-02", "close": 2.82, "volume": 135010.0}, {"date": "2022-11-03", "close": 2.84, "volume": 51824.0}, {"date": "2022-11-04", "close": 2.83, "volume": 108350.0}, {"date": "2022-11-07", "close": 2.9, "volume": 92130.0}, {"date": "2022-11-08", "close": 2.94, "volume": 165523.0}, {"date": "2022-11-09", "close": 2.89, "volume": 147914.0}, {"date": "2022-11-10", "close": 2.9, "volume": 31941.0}, {"date": "2022-11-11", "close": 2.93, "volume": 270840.0}, {"date": "2022-11-14", "close": 2.89, "volume": 130956.0}, {"date": "2022-11-15", "close": 2.9, "volume": 136166.0}, {"date": "2022-11-16", "close": 2.92, "volume": 130566.0}, {"date": "2022-11-17", "close": 2.88, "volume": 134431.0}, {"date": "2022-11-18", "close": 2.91, "volume": 222390.0}, {"date": "2022-11-21", "close": 2.88, "volume": 199137.0}, {"date": "2022-11-22", "close": 2.96, "volume": 162807.0}, {"date": "2022-11-23", "close": 2.96, "volume": 150227.0}, {"date": "2022-11-24", "close": 2.98, "volume": 82792.0}, {"date": "2022-11-25", "close": 2.94, "volume": 56761.0}, {"date": "2022-11-28", "close": 2.91, "volume": 154700.0}, {"date": "2022-11-29", "close": 2.9, "volume": 101524.0}, {"date": "2022-11-30", "close": 2.99, "volume": 230907.0}, {"date": "2022-12-01", "close": 2.97, "volume": 107187.0}, {"date": "2022-12-02", "close": 2.96, "volume": 91906.0}, {"date": "2022-12-05", "close": 2.93, "volume": 199371.0}, {"date": "2022-12-06", "close": 2.95, "volume": 149753.0}, {"date": "2022-12-07", "close": 2.97, "volume": 55875.0}, {"date": "2022-12-08", "close": 2.94, "volume": 69785.0}, {"date": "2022-12-09", "close": 2.92, "volume": 75551.0}, {"date": "2022-12-12", "close": 2.86, "volume": 252624.0}, {"date": "2022-12-13", "close": 2.85, "volume": 195634.0}, {"date": "2022-12-14", "close": 2.86, "volume": 97519.0}, {"date": "2022-12-15", "close": 2.82, "volume": 363717.0}, {"date": "2022-12-16", "close": 2.83, "volume": 156488.0}, {"date": "2022-12-19", "close": 2.82, "volume": 122491.0}, {"date": "2022-12-20", "close": 2.79, "volume": 97177.0}, {"date": "2022-12-21", "close": 2.8, "volume": 155515.0}, {"date": "2022-12-22", "close": 2.8, "volume": 200429.0}, {"date": "2022-12-23", "close": 2.82, "volume": 82510.0}, {"date": "2022-12-28", "close": 2.8, "volume": 127504.0}, {"date": "2022-12-29", "close": 2.79, "volume": 91201.0}, {"date": "2022-12-30", "close": 2.81, "volume": 26209.0}, {"date": "2023-01-03", "close": 2.81, "volume": 84791.0}, {"date": "2023-01-04", "close": 2.85, "volume": 170081.0}, {"date": "2023-01-05", "close": 2.85, "volume": 103446.0}, {"date": "2023-01-06", "close": 2.85, "volume": 34848.0}, {"date": "2023-01-09", "close": 2.85, "volume": 34805.0}, {"date": "2023-01-10", "close": 2.87, "volume": 79803.0}, {"date": "2023-01-11", "close": 2.88, "volume": 125943.0}, {"date": "2023-01-12", "close": 2.89, "volume": 62273.0}, {"date": "2023-01-13", "close": 2.91, "volume": 77315.0}, {"date": "2023-01-16", "close": 2.91, "volume": 79096.0}, {"date": "2023-01-17", "close": 2.91, "volume": 136466.0}, {"date": "2023-01-18", "close": 2.92, "volume": 373263.0}, {"date": "2023-01-19", "close": 2.93, "volume": 125226.0}, {"date": "2023-01-20", "close": 2.95, "volume": 129729.0}, {"date": "2023-01-23", "close": 2.97, "volume": 202778.0}, {"date": "2023-01-24", "close": 2.99, "volume": 129217.0}, {"date": "2023-01-25", "close": 2.98, "volume": 104871.0}, {"date": "2023-01-27", "close": 2.97, "volume": 204348.0}, {"date": "2023-01-30", "close": 2.87, "volume": 381079.0}, {"date": "2023-01-31", "close": 2.87, "volume": 198788.0}, {"date": "2023-02-01", "close": 2.88, "volume": 147340.0}, {"date": "2023-02-02", "close": 2.91, "volume": 374913.0}, {"date": "2023-02-03", "close": 2.91, "volume": 148695.0}, {"date": "2023-02-06", "close": 2.92, "volume": 180168.0}, {"date": "2023-02-07", "close": 2.89, "volume": 107112.0}, {"date": "2023-02-08", "close": 2.91, "volume": 96266.0}, {"date": "2023-02-09", "close": 2.89, "volume": 96747.0}, {"date": "2023-02-10", "close": 2.9, "volume": 123999.0}, {"date": "2023-02-13", "close": 2.87, "volume": 244424.0}, {"date": "2023-02-14", "close": 2.9, "volume": 36846.0}, {"date": "2023-02-15", "close": 2.87, "volume": 59769.0}, {"date": "2023-02-16", "close": 2.89, "volume": 73048.0}, {"date": "2023-02-17", "close": 2.85, "volume": 134799.0}, {"date": "2023-02-20", "close": 2.85, "volume": 143479.0}, {"date": "2023-02-21", "close": 2.84, "volume": 138510.0}, {"date": "2023-02-22", "close": 2.83, "volume": 135601.0}, {"date": "2023-02-23", "close": 2.81, "volume": 138397.0}, {"date": "2023-02-24", "close": 2.83, "volume": 88934.0}, {"date": "2023-02-27", "close": 2.83, "volume": 114339.0}, {"date": "2023-02-28", "close": 2.8, "volume": 189367.0}, {"date": "2023-03-01", "close": 2.8, "volume": 123731.0}, {"date": "2023-03-02", "close": 2.79, "volume": 138637.0}, {"date": "2023-03-03", "close": 2.8, "volume": 79772.0}, {"date": "2023-03-06", "close": 2.83, "volume": 178175.0}, {"date": "2023-03-07", "close": 2.87, "volume": 103521.0}, {"date": "2023-03-08", "close": 2.81, "volume": 159503.0}, {"date": "2023-03-09", "close": 2.83, "volume": 139620.0}, {"date": "2023-03-10", "close": 2.81, "volume": 95312.0}, {"date": "2023-03-13", "close": 2.8, "volume": 105253.0}, {"date": "2023-03-14", "close": 2.75, "volume": 230736.0}, {"date": "2023-03-15", "close": 2.75, "volume": 118608.0}, {"date": "2023-03-16", "close": 2.7, "volume": 196219.0}, {"date": "2023-03-17", "close": 2.78, "volume": 118347.0}, {"date": "2023-03-20", "close": 2.75, "volume": 279040.0}, {"date": "2023-03-21", "close": 2.77, "volume": 110225.0}, {"date": "2023-03-22", "close": 2.74, "volume": 164012.0}, {"date": "2023-03-23", "close": 2.71, "volume": 322743.0}, {"date": "2023-03-24", "close": 2.72, "volume": 172967.0}, {"date": "2023-03-27", "close": 2.76, "volume": 265719.0}, {"date": "2023-03-28", "close": 2.74, "volume": 154593.0}, {"date": "2023-03-29", "close": 2.76, "volume": 112634.0}, {"date": "2023-03-30", "close": 2.81, "volume": 201644.0}, {"date": "2023-03-31", "close": 2.83, "volume": 176823.0}, {"date": "2023-04-03", "close": 2.84, "volume": 219915.0}, {"date": "2023-04-04", "close": 2.85, "volume": 17265.0}, {"date": "2023-04-05", "close": 2.82, "volume": 234508.0}, {"date": "2023-04-06", "close": 2.85, "volume": 253764.0}, {"date": "2023-04-11", "close": 2.85, "volume": 221550.0}, {"date": "2023-04-12", "close": 2.87, "volume": 224610.0}, {"date": "2023-04-13", "close": 2.85, "volume": 137275.0}, {"date": "2023-04-14", "close": 2.86, "volume": 68614.0}, {"date": "2023-04-17", "close": 2.83, "volume": 263764.0}, {"date": "2023-04-18", "close": 2.83, "volume": 41735.0}, {"date": "2023-04-19", "close": 2.82, "volume": 61870.0}, {"date": "2023-04-20", "close": 2.81, "volume": 239164.0}, {"date": "2023-04-21", "close": 2.81, "volume": 89332.0}, {"date": "2023-04-24", "close": 2.81, "volume": 216027.0}, {"date": "2023-04-26", "close": 2.81, "volume": 113894.0}, {"date": "2023-04-27", "close": 2.84, "volume": 259615.0}, {"date": "2023-04-28", "close": 2.82, "volume": 238741.0}, {"date": "2023-05-01", "close": 2.83, "volume": 111869.0}, {"date": "2023-05-02", "close": 2.82, "volume": 72756.0}, {"date": "2023-05-03", "close": 2.81, "volume": 160627.0}, {"date": "2023-05-04", "close": 2.82, "volume": 240976.0}, {"date": "2023-05-05", "close": 2.81, "volume": 168066.0}, {"date": "2023-05-08", "close": 2.83, "volume": 183392.0}, {"date": "2023-05-09", "close": 2.86, "volume": 103911.0}, {"date": "2023-05-10", "close": 2.87, "volume": 83758.0}, {"date": "2023-05-11", "close": 2.85, "volume": 70471.0}, {"date": "2023-05-12", "close": 2.85, "volume": 60809.0}, {"date": "2023-05-15", "close": 2.86, "volume": 71275.0}, {"date": "2023-05-16", "close": 2.85, "volume": 104806.0}, {"date": "2023-05-17", "close": 2.89, "volume": 177203.0}, {"date": "2023-05-18", "close": 2.89, "volume": 273634.0}, {"date": "2023-05-19", "close": 2.85, "volume": 166034.0}, {"date": "2023-05-22", "close": 2.85, "volume": 159785.0}, {"date": "2023-05-23", "close": 2.85, "volume": 192593.0}, {"date": "2023-05-24", "close": 2.85, "volume": 123501.0}, {"date": "2023-05-25", "close": 2.83, "volume": 62424.0}, {"date": "2023-05-26", "close": 2.82, "volume": 188836.0}, {"date": "2023-05-29", "close": 2.84, "volume": 82651.0}, {"date": "2023-05-30", "close": 2.83, "volume": 137116.0}, {"date": "2023-05-31", "close": 2.82, "volume": 298072.0}, {"date": "2023-06-01", "close": 2.8, "volume": 86069.0}, {"date": "2023-06-02", "close": 2.81, "volume": 102428.0}, {"date": "2023-06-05", "close": 2.81, "volume": 212425.0}, {"date": "2023-06-06", "close": 2.82, "volume": 68798.0}, {"date": "2023-06-07", "close": 2.83, "volume": 108446.0}, {"date": "2023-06-08", "close": 2.79, "volume": 232888.0}, {"date": "2023-06-09", "close": 2.8, "volume": 125716.0}, {"date": "2023-06-13", "close": 2.8, "volume": 225673.0}, {"date": "2023-06-14", "close": 2.8, "volume": 298809.0}, {"date": "2023-06-15", "close": 2.81, "volume": 137794.0}, {"date": "2023-06-16", "close": 2.82, "volume": 139017.0}, {"date": "2023-06-19", "close": 2.83, "volume": 356979.0}, {"date": "2023-06-20", "close": 2.85, "volume": 311814.0}, {"date": "2023-06-21", "close": 2.86, "volume": 84210.0}, {"date": "2023-06-22", "close": 2.84, "volume": 158687.0}, {"date": "2023-06-23", "close": 2.83, "volume": 259689.0}, {"date": "2023-06-26", "close": 2.84, "volume": 203020.0}, {"date": "2023-06-27", "close": 2.82, "volume": 116654.0}, {"date": "2023-06-28", "close": 2.83, "volume": 185223.0}, {"date": "2023-06-29", "close": 2.83, "volume": 52827.0}, {"date": "2023-06-30", "close": 2.84, "volume": 73450.0}, {"date": "2023-07-03", "close": 2.84, "volume": 106602.0}, {"date": "2023-07-04", "close": 2.85, "volume": 90140.0}, {"date": "2023-07-05", "close": 2.87, "volume": 71881.0}, {"date": "2023-07-06", "close": 2.86, "volume": 110163.0}, {"date": "2023-07-07", "close": 2.82, "volume": 185426.0}, {"date": "2023-07-10", "close": 2.83, "volume": 89422.0}, {"date": "2023-07-11", "close": 2.83, "volume": 43081.0}, {"date": "2023-07-12", "close": 2.85, "volume": 127136.0}, {"date": "2023-07-13", "close": 2.88, "volume": 74799.0}, {"date": "2023-07-14", "close": 2.93, "volume": 93633.0}, {"date": "2023-07-17", "close": 2.91, "volume": 186450.0}, {"date": "2023-07-18", "close": 2.92, "volume": 78835.0}, {"date": "2023-07-19", "close": 2.93, "volume": 63493.0}, {"date": "2023-07-20", "close": 2.93, "volume": 71886.0}, {"date": "2023-07-21", "close": 2.92, "volume": 86539.0}, {"date": "2023-07-24", "close": 2.94, "volume": 93735.0}, {"date": "2023-07-25", "close": 2.93, "volume": 74085.0}, {"date": "2023-07-26", "close": 2.93, "volume": 140937.0}, {"date": "2023-07-27", "close": 2.95, "volume": 114027.0}, {"date": "2023-07-28", "close": 2.97, "volume": 67264.0}, {"date": "2023-07-31", "close": 2.94, "volume": 197915.0}, {"date": "2023-08-01", "close": 2.97, "volume": 167484.0}, {"date": "2023-08-02", "close": 2.97, "volume": 32342.0}, {"date": "2023-08-03", "close": 2.98, "volume": 220084.0}, {"date": "2023-08-04", "close": 2.98, "volume": 67060.0}, {"date": "2023-08-07", "close": 2.97, "volume": 449289.0}, {"date": "2023-08-08", "close": 2.99, "volume": 210913.0}, {"date": "2023-08-09", "close": 3.01, "volume": 117818.0}, {"date": "2023-08-10", "close": 2.89, "volume": 112123.0}, {"date": "2023-08-11", "close": 2.9, "volume": 79828.0}, {"date": "2023-08-14", "close": 2.87, "volume": 143771.0}, {"date": "2023-08-15", "close": 2.86, "volume": 236031.0}, {"date": "2023-08-16", "close": 2.83, "volume": 125441.0}, {"date": "2023-08-17", "close": 2.81, "volume": 149405.0}, {"date": "2023-08-18", "close": 2.83, "volume": 42755.0}, {"date": "2023-08-21", "close": 2.79, "volume": 124128.0}, {"date": "2023-08-22", "close": 2.83, "volume": 114569.0}, {"date": "2023-08-23", "close": 2.82, "volume": 120465.0}, {"date": "2023-08-24", "close": 2.84, "volume": 62802.0}, {"date": "2023-08-25", "close": 2.84, "volume": 105097.0}, {"date": "2023-08-28", "close": 2.83, "volume": 130659.0}, {"date": "2023-08-29", "close": 2.83, "volume": 157456.0}, {"date": "2023-08-30", "close": 2.85, "volume": 92871.0}, {"date": "2023-08-31", "close": 2.88, "volume": 38746.0}, {"date": "2023-09-01", "close": 2.88, "volume": 52349.0}, {"date": "2023-09-04", "close": 2.88, "volume": 74311.0}, {"date": "2023-09-05", "close": 2.88, "volume": 98309.0}, {"date": "2023-09-06", "close": 2.87, "volume": 192473.0}, {"date": "2023-09-07", "close": 2.92, "volume": 169811.0}, {"date": "2023-09-08", "close": 2.96, "volume": 148430.0}, {"date": "2023-09-11", "close": 2.93, "volume": 135917.0}, {"date": "2023-09-12", "close": 2.9, "volume": 109368.0}, {"date": "2023-09-13", "close": 2.89, "volume": 97629.0}, {"date": "2023-09-14", "close": 2.88, "volume": 366024.0}, {"date": "2023-09-15", "close": 2.9, "volume": 39047.0}, {"date": "2023-09-18", "close": 2.9, "volume": 73656.0}, {"date": "2023-09-19", "close": 2.86, "volume": 218512.0}, {"date": "2023-09-20", "close": 2.85, "volume": 63625.0}, {"date": "2023-09-21", "close": 2.85, "volume": 103608.0}, {"date": "2023-09-22", "close": 2.89, "volume": 187762.0}, {"date": "2023-09-25", "close": 2.85, "volume": 186112.0}, {"date": "2023-09-26", "close": 2.86, "volume": 122843.0}, {"date": "2023-09-27", "close": 2.86, "volume": 91440.0}, {"date": "2023-09-28", "close": 2.83, "volume": 165037.0}, {"date": "2023-09-29", "close": 2.85, "volume": 40296.0}, {"date": "2023-10-02", "close": 2.85, "volume": 66921.0}, {"date": "2023-10-03", "close": 2.86, "volume": 85903.0}, {"date": "2023-10-04", "close": 2.81, "volume": 63003.0}, {"date": "2023-10-05", "close": 2.83, "volume": 225163.0}, {"date": "2023-10-06", "close": 2.84, "volume": 75934.0}, {"date": "2023-10-09", "close": 2.85, "volume": 86368.0}, {"date": "2023-10-10", "close": 2.85, "volume": 240494.0}, {"date": "2023-10-11", "close": 2.85, "volume": 153496.0}, {"date": "2023-10-12", "close": 2.86, "volume": 99874.0}, {"date": "2023-10-13", "close": 2.86, "volume": 108631.0}, {"date": "2023-10-16", "close": 2.87, "volume": 76628.0}, {"date": "2023-10-17", "close": 2.85, "volume": 138529.0}, {"date": "2023-10-18", "close": 2.87, "volume": 65253.0}, {"date": "2023-10-19", "close": 2.85, "volume": 122558.0}, {"date": "2023-10-20", "close": 2.85, "volume": 93806.0}, {"date": "2023-10-23", "close": 2.83, "volume": 124745.0}, {"date": "2023-10-24", "close": 2.83, "volume": 69413.0}, {"date": "2023-10-25", "close": 2.81, "volume": 145666.0}, {"date": "2023-10-26", "close": 2.79, "volume": 88055.0}, {"date": "2023-10-27", "close": 2.78, "volume": 141267.0}, {"date": "2023-10-30", "close": 2.75, "volume": 185025.0}, {"date": "2023-10-31", "close": 2.72, "volume": 173951.0}, {"date": "2023-11-01", "close": 2.74, "volume": 110355.0}, {"date": "2023-11-02", "close": 2.75, "volume": 187884.0}, {"date": "2023-11-03", "close": 2.83, "volume": 107765.0}, {"date": "2023-11-06", "close": 2.8, "volume": 94971.0}, {"date": "2023-11-07", "close": 2.79, "volume": 57101.0}, {"date": "2023-11-08", "close": 2.79, "volume": 59175.0}, {"date": "2023-11-09", "close": 2.82, "volume": 158371.0}, {"date": "2023-11-10", "close": 2.83, "volume": 91948.0}, {"date": "2023-11-13", "close": 2.82, "volume": 138468.0}, {"date": "2023-11-14", "close": 2.8, "volume": 101161.0}, {"date": "2023-11-15", "close": 2.82, "volume": 93834.0}, {"date": "2023-11-16", "close": 2.84, "volume": 66175.0}, {"date": "2023-11-17", "close": 2.82, "volume": 46814.0}, {"date": "2023-11-20", "close": 2.82, "volume": 104471.0}, {"date": "2023-11-21", "close": 2.84, "volume": 180245.0}, {"date": "2023-11-22", "close": 2.82, "volume": 159027.0}, {"date": "2023-11-23", "close": 2.77, "volume": 256470.0}, {"date": "2023-11-24", "close": 2.8, "volume": 55696.0}, {"date": "2023-11-27", "close": 2.78, "volume": 196343.0}, {"date": "2023-11-28", "close": 2.8, "volume": 99891.0}, {"date": "2023-11-29", "close": 2.81, "volume": 53559.0}, {"date": "2023-11-30", "close": 2.79, "volume": 109242.0}, {"date": "2023-12-01", "close": 2.82, "volume": 55228.0}, {"date": "2023-12-04", "close": 2.85, "volume": 209379.0}, {"date": "2023-12-05", "close": 2.84, "volume": 157132.0}, {"date": "2023-12-06", "close": 2.9, "volume": 158475.0}, {"date": "2023-12-07", "close": 2.87, "volume": 193490.0}, {"date": "2023-12-08", "close": 2.89, "volume": 258854.0}, {"date": "2023-12-11", "close": 2.92, "volume": 132605.0}, {"date": "2023-12-12", "close": 2.92, "volume": 124923.0}, {"date": "2023-12-13", "close": 2.94, "volume": 49853.0}, {"date": "2023-12-14", "close": 2.96, "volume": 323260.0}, {"date": "2023-12-15", "close": 3.0, "volume": 165484.0}, {"date": "2023-12-18", "close": 2.98, "volume": 81838.0}, {"date": "2023-12-19", "close": 2.99, "volume": 169717.0}, {"date": "2023-12-20", "close": 3.02, "volume": 153068.0}, {"date": "2023-12-21", "close": 3.01, "volume": 160131.0}, {"date": "2023-12-22", "close": 3.03, "volume": 64570.0}, {"date": "2023-12-27", "close": 3.03, "volume": 88471.0}, {"date": "2023-12-28", "close": 3.04, "volume": 128830.0}, {"date": "2023-12-29", "close": 3.04, "volume": 95907.0}, {"date": "2024-01-02", "close": 3.03, "volume": 277085.0}, {"date": "2024-01-03", "close": 3.0, "volume": 84116.0}, {"date": "2024-01-04", "close": 3.04, "volume": 128745.0}, {"date": "2024-01-05", "close": 3.06, "volume": 66035.0}, {"date": "2024-01-08", "close": 3.05, "volume": 84699.0}, {"date": "2024-01-09", "close": 3.07, "volume": 160035.0}, {"date": "2024-01-10", "close": 3.07, "volume": 111225.0}, {"date": "2024-01-11", "close": 3.08, "volume": 44960.0}, {"date": "2024-01-12", "close": 3.07, "volume": 63982.0}, {"date": "2024-01-15", "close": 3.08, "volume": 287343.0}, {"date": "2024-01-16", "close": 3.07, "volume": 170724.0}, {"date": "2024-01-17", "close": 3.05, "volume": 121202.0}, {"date": "2024-01-18", "close": 3.05, "volume": 156998.0}, {"date": "2024-01-19", "close": 3.04, "volume": 93452.0}, {"date": "2024-01-22", "close": 3.07, "volume": 87099.0}, {"date": "2024-01-23", "close": 3.08, "volume": 63432.0}, {"date": "2024-01-24", "close": 3.05, "volume": 242072.0}, {"date": "2024-01-25", "close": 3.09, "volume": 121738.0}, {"date": "2024-01-29", "close": 3.06, "volume": 153379.0}, {"date": "2024-01-30", "close": 2.95, "volume": 365178.0}, {"date": "2024-01-31", "close": 2.97, "volume": 249960.0}, {"date": "2024-02-01", "close": 2.94, "volume": 118494.0}, {"date": "2024-02-02", "close": 2.95, "volume": 103741.0}, {"date": "2024-02-05", "close": 2.96, "volume": 62735.0}, {"date": "2024-02-06", "close": 2.97, "volume": 109854.0}, {"date": "2024-02-07", "close": 2.96, "volume": 122140.0}, {"date": "2024-02-08", "close": 2.96, "volume": 88650.0}, {"date": "2024-02-09", "close": 2.96, "volume": 53151.0}, {"date": "2024-02-12", "close": 2.95, "volume": 111991.0}, {"date": "2024-02-13", "close": 2.95, "volume": 144287.0}, {"date": "2024-02-14", "close": 2.91, "volume": 180010.0}, {"date": "2024-02-15", "close": 2.93, "volume": 118321.0}, {"date": "2024-02-16", "close": 2.93, "volume": 146888.0}, {"date": "2024-02-19", "close": 2.91, "volume": 230248.0}, {"date": "2024-02-20", "close": 2.92, "volume": 153883.0}, {"date": "2024-02-21", "close": 2.91, "volume": 128536.0}, {"date": "2024-02-22", "close": 2.92, "volume": 146893.0}, {"date": "2024-02-23", "close": 2.92, "volume": 171587.0}, {"date": "2024-02-26", "close": 2.92, "volume": 207747.0}, {"date": "2024-02-27", "close": 2.91, "volume": 231218.0}, {"date": "2024-02-28", "close": 2.93, "volume": 128079.0}, {"date": "2024-02-29", "close": 2.95, "volume": 128153.0}, {"date": "2024-03-01", "close": 2.97, "volume": 177679.0}, {"date": "2024-03-04", "close": 2.95, "volume": 88257.0}, {"date": "2024-03-05", "close": 2.95, "volume": 115103.0}, {"date": "2024-03-06", "close": 2.94, "volume": 104473.0}, {"date": "2024-03-07", "close": 2.94, "volume": 160208.0}, {"date": "2024-03-08", "close": 2.96, "volume": 103940.0}, {"date": "2024-03-11", "close": 2.96, "volume": 177047.0}, {"date": "2024-03-12", "close": 2.97, "volume": 163739.0}, {"date": "2024-03-13", "close": 2.96, "volume": 92300.0}, {"date": "2024-03-14", "close": 2.93, "volume": 205851.0}, {"date": "2024-03-15", "close": 2.95, "volume": 123051.0}, {"date": "2024-03-18", "close": 2.96, "volume": 280982.0}, {"date": "2024-03-19", "close": 2.94, "volume": 183552.0}, {"date": "2024-03-20", "close": 2.95, "volume": 106475.0}, {"date": "2024-03-21", "close": 2.97, "volume": 123644.0}, {"date": "2024-03-22", "close": 2.93, "volume": 145521.0}, {"date": "2024-03-25", "close": 2.94, "volume": 182780.0}, {"date": "2024-03-26", "close": 2.95, "volume": 105472.0}, {"date": "2024-03-27", "close": 2.95, "volume": 87078.0}, {"date": "2024-03-28", "close": 2.96, "volume": 230870.0}, {"date": "2024-04-02", "close": 2.99, "volume": 80253.0}, {"date": "2024-04-03", "close": 2.97, "volume": 82998.0}, {"date": "2024-04-04", "close": 3.01, "volume": 188949.0}, {"date": "2024-04-05", "close": 2.99, "volume": 79545.0}, {"date": "2024-04-08", "close": 3.02, "volume": 172865.0}, {"date": "2024-04-09", "close": 2.99, "volume": 118531.0}, {"date": "2024-04-10", "close": 2.99, "volume": 117759.0}, {"date": "2024-04-11", "close": 2.99, "volume": 127396.0}, {"date": "2024-04-12", "close": 2.98, "volume": 135850.0}, {"date": "2024-04-15", "close": 2.97, "volume": 121181.0}, {"date": "2024-04-16", "close": 2.95, "volume": 193343.0}, {"date": "2024-04-17", "close": 2.95, "volume": 41499.0}, {"date": "2024-04-18", "close": 2.97, "volume": 71312.0}, {"date": "2024-04-19", "close": 2.96, "volume": 198447.0}, {"date": "2024-04-22", "close": 2.97, "volume": 96498.0}, {"date": "2024-04-23", "close": 2.98, "volume": 221960.0}, {"date": "2024-04-24", "close": 2.96, "volume": 150036.0}, {"date": "2024-04-26", "close": 2.95, "volume": 80030.0}, {"date": "2024-04-29", "close": 2.95, "volume": 167787.0}, {"date": "2024-04-30", "close": 2.98, "volume": 67073.0}, {"date": "2024-05-01", "close": 2.97, "volume": 118609.0}, {"date": "2024-05-02", "close": 2.99, "volume": 155882.0}, {"date": "2024-05-03", "close": 3.0, "volume": 53439.0}, {"date": "2024-05-06", "close": 3.01, "volume": 72139.0}, {"date": "2024-05-07", "close": 2.97, "volume": 229765.0}, {"date": "2024-05-08", "close": 2.96, "volume": 104191.0}, {"date": "2024-05-09", "close": 2.97, "volume": 126084.0}, {"date": "2024-05-10", "close": 2.99, "volume": 164016.0}, {"date": "2024-05-13", "close": 2.99, "volume": 81148.0}, {"date": "2024-05-14", "close": 2.98, "volume": 100888.0}, {"date": "2024-05-15", "close": 2.96, "volume": 92705.0}, {"date": "2024-05-16", "close": 2.98, "volume": 229102.0}, {"date": "2024-05-17", "close": 2.97, "volume": 93053.0}, {"date": "2024-05-20", "close": 3.0, "volume": 83687.0}, {"date": "2024-05-21", "close": 3.0, "volume": 66485.0}, {"date": "2024-05-22", "close": 2.97, "volume": 161148.0}, {"date": "2024-05-23", "close": 2.98, "volume": 174990.0}, {"date": "2024-05-24", "close": 2.97, "volume": 122472.0}, {"date": "2024-05-27", "close": 2.95, "volume": 197573.0}, {"date": "2024-05-28", "close": 2.94, "volume": 157277.0}, {"date": "2024-05-29", "close": 2.93, "volume": 165192.0}, {"date": "2024-05-30", "close": 2.92, "volume": 138949.0}, {"date": "2024-05-31", "close": 2.94, "volume": 60512.0}, {"date": "2024-06-03", "close": 2.95, "volume": 64778.0}, {"date": "2024-06-04", "close": 2.96, "volume": 243950.0}, {"date": "2024-06-05", "close": 2.99, "volume": 196174.0}, {"date": "2024-06-06", "close": 2.98, "volume": 162194.0}, {"date": "2024-06-07", "close": 2.96, "volume": 119094.0}, {"date": "2024-06-11", "close": 2.97, "volume": 208007.0}, {"date": "2024-06-12", "close": 2.98, "volume": 121676.0}, {"date": "2024-06-13", "close": 2.96, "volume": 243584.0}, {"date": "2024-06-14", "close": 2.95, "volume": 127860.0}, {"date": "2024-06-17", "close": 2.94, "volume": 223952.0}, {"date": "2024-06-18", "close": 2.93, "volume": 289726.0}, {"date": "2024-06-19", "close": 2.93, "volume": 136165.0}, {"date": "2024-06-20", "close": 2.96, "volume": 249784.0}, {"date": "2024-06-21", "close": 2.96, "volume": 171325.0}, {"date": "2024-06-24", "close": 2.93, "volume": 258034.0}, {"date": "2024-06-25", "close": 2.96, "volume": 145528.0}, {"date": "2024-06-26", "close": 2.97, "volume": 91640.0}, {"date": "2024-06-27", "close": 2.97, "volume": 118981.0}, {"date": "2024-06-28", "close": 2.95, "volume": 95489.0}, {"date": "2024-07-01", "close": 2.97, "volume": 135567.0}, {"date": "2024-07-02", "close": 3.0, "volume": 163082.0}, {"date": "2024-07-03", "close": 3.02, "volume": 141209.0}, {"date": "2024-07-04", "close": 3.03, "volume": 91273.0}, {"date": "2024-07-05", "close": 3.05, "volume": 80777.0}, {"date": "2024-07-08", "close": 3.03, "volume": 74796.0}, {"date": "2024-07-09", "close": 3.04, "volume": 81604.0}, {"date": "2024-07-10", "close": 3.09, "volume": 130990.0}, {"date": "2024-07-11", "close": 3.11, "volume": 175868.0}, {"date": "2024-07-12", "close": 3.1, "volume": 121400.0}, {"date": "2024-07-15", "close": 3.08, "volume": 206003.0}, {"date": "2024-07-16", "close": 3.06, "volume": 155426.0}, {"date": "2024-07-17", "close": 3.08, "volume": 220035.0}, {"date": "2024-07-18", "close": 3.08, "volume": 215302.0}, {"date": "2024-07-19", "close": 3.11, "volume": 150698.0}, {"date": "2024-07-22", "close": 3.11, "volume": 137561.0}, {"date": "2024-07-23", "close": 3.09, "volume": 343470.0}, {"date": "2024-07-24", "close": 3.12, "volume": 190544.0}, {"date": "2024-07-25", "close": 3.1, "volume": 101131.0}, {"date": "2024-07-26", "close": 3.13, "volume": 185294.0}, {"date": "2024-07-29", "close": 3.15, "volume": 284888.0}, {"date": "2024-07-30", "close": 3.17, "volume": 307333.0}, {"date": "2024-07-31", "close": 3.14, "volume": 147361.0}, {"date": "2024-08-01", "close": 3.16, "volume": 203699.0}, {"date": "2024-08-02", "close": 3.16, "volume": 99292.0}, {"date": "2024-08-05", "close": 3.07, "volume": 314591.0}, {"date": "2024-08-06", "close": 3.11, "volume": 280439.0}, {"date": "2024-08-07", "close": 3.12, "volume": 164438.0}, {"date": "2024-08-08", "close": 3.16, "volume": 276241.0}, {"date": "2024-08-09", "close": 3.09, "volume": 228599.0}, {"date": "2024-08-12", "close": 3.1, "volume": 178815.0}, {"date": "2024-08-13", "close": 3.01, "volume": 263506.0}, {"date": "2024-08-14", "close": 3.01, "volume": 152423.0}, {"date": "2024-08-15", "close": 3.0, "volume": 144908.0}, {"date": "2024-08-16", "close": 3.03, "volume": 195832.0}, {"date": "2024-08-19", "close": 3.08, "volume": 105263.0}, {"date": "2024-08-20", "close": 3.08, "volume": 73623.0}, {"date": "2024-08-21", "close": 3.09, "volume": 99404.0}, {"date": "2024-08-22", "close": 3.04, "volume": 305916.0}, {"date": "2024-08-23", "close": 3.07, "volume": 73238.0}, {"date": "2024-08-26", "close": 3.07, "volume": 186357.0}, {"date": "2024-08-27", "close": 3.07, "volume": 165511.0}, {"date": "2024-08-28", "close": 3.08, "volume": 151218.0}, {"date": "2024-08-29", "close": 3.1, "volume": 253858.0}, {"date": "2024-08-30", "close": 3.12, "volume": 278735.0}, {"date": "2024-09-02", "close": 3.13, "volume": 69531.0}, {"date": "2024-09-03", "close": 3.16, "volume": 225282.0}, {"date": "2024-09-04", "close": 3.12, "volume": 246540.0}, {"date": "2024-09-05", "close": 3.15, "volume": 199348.0}, {"date": "2024-09-06", "close": 3.12, "volume": 77327.0}, {"date": "2024-09-09", "close": 3.13, "volume": 197823.0}, {"date": "2024-09-10", "close": 3.13, "volume": 251223.0}, {"date": "2024-09-11", "close": 3.14, "volume": 167207.0}, {"date": "2024-09-12", "close": 3.14, "volume": 109258.0}, {"date": "2024-09-13", "close": 3.15, "volume": 143114.0}, {"date": "2024-09-16", "close": 3.13, "volume": 217053.0}, {"date": "2024-09-17", "close": 3.17, "volume": 126846.0}, {"date": "2024-09-18", "close": 3.15, "volume": 167037.0}, {"date": "2024-09-19", "close": 3.16, "volume": 96560.0}, {"date": "2024-09-20", "close": 3.19, "volume": 112264.0}, {"date": "2024-09-23", "close": 3.18, "volume": 171071.0}, {"date": "2024-09-24", "close": 3.16, "volume": 178293.0}, {"date": "2024-09-25", "close": 3.16, "volume": 162576.0}, {"date": "2024-09-26", "close": 3.16, "volume": 325566.0}, {"date": "2024-09-27", "close": 3.15, "volume": 109452.0}, {"date": "2024-09-30", "close": 3.18, "volume": 256179.0}, {"date": "2024-10-01", "close": 3.19, "volume": 119435.0}, {"date": "2024-10-02", "close": 3.17, "volume": 47641.0}, {"date": "2024-10-03", "close": 3.17, "volume": 101227.0}, {"date": "2024-10-04", "close": 3.18, "volume": 84087.0}, {"date": "2024-10-07", "close": 3.21, "volume": 65585.0}, {"date": "2024-10-08", "close": 3.24, "volume": 196340.0}, {"date": "2024-10-09", "close": 3.22, "volume": 199376.0}, {"date": "2024-10-10", "close": 3.22, "volume": 59319.0}, {"date": "2024-10-11", "close": 3.22, "volume": 85001.0}, {"date": "2024-10-14", "close": 3.23, "volume": 120163.0}, {"date": "2024-10-15", "close": 3.25, "volume": 93315.0}, {"date": "2024-10-16", "close": 3.22, "volume": 59573.0}, {"date": "2024-10-17", "close": 3.25, "volume": 136913.0}, {"date": "2024-10-18", "close": 3.25, "volume": 76104.0}, {"date": "2024-10-21", "close": 3.25, "volume": 187852.0}, {"date": "2024-10-22", "close": 3.25, "volume": 83583.0}, {"date": "2024-10-23", "close": 3.26, "volume": 111378.0}, {"date": "2024-10-24", "close": 3.25, "volume": 79109.0}, {"date": "2024-10-25", "close": 3.23, "volume": 79138.0}, {"date": "2024-10-28", "close": 3.23, "volume": 151358.0}, {"date": "2024-10-29", "close": 3.2, "volume": 231912.0}, {"date": "2024-10-30", "close": 3.19, "volume": 83603.0}, {"date": "2024-10-31", "close": 3.17, "volume": 191570.0}, {"date": "2024-11-01", "close": 3.18, "volume": 119154.0}, {"date": "2024-11-04", "close": 3.17, "volume": 69831.0}, {"date": "2024-11-05", "close": 3.19, "volume": 72634.0}, {"date": "2024-11-06", "close": 3.16, "volume": 424767.0}, {"date": "2024-11-07", "close": 3.16, "volume": 204816.0}, {"date": "2024-11-08", "close": 3.17, "volume": 151998.0}, {"date": "2024-11-11", "close": 3.13, "volume": 193510.0}, {"date": "2024-11-12", "close": 3.14, "volume": 78652.0}, {"date": "2024-11-13", "close": 3.13, "volume": 197626.0}, {"date": "2024-11-14", "close": 3.14, "volume": 66145.0}, {"date": "2024-11-15", "close": 3.15, "volume": 80189.0}, {"date": "2024-11-18", "close": 3.16, "volume": 159786.0}, {"date": "2024-11-19", "close": 3.15, "volume": 142347.0}, {"date": "2024-11-20", "close": 3.16, "volume": 252663.0}, {"date": "2024-11-21", "close": 3.1, "volume": 145816.0}, {"date": "2024-11-22", "close": 3.08, "volume": 205801.0}, {"date": "2024-11-25", "close": 3.14, "volume": 177332.0}, {"date": "2024-11-26", "close": 3.18, "volume": 207653.0}, {"date": "2024-11-27", "close": 3.2, "volume": 276608.0}, {"date": "2024-11-28", "close": 3.22, "volume": 116487.0}, {"date": "2024-11-29", "close": 3.25, "volume": 140075.0}, {"date": "2024-12-02", "close": 3.19, "volume": 76867.0}, {"date": "2024-12-03", "close": 3.22, "volume": 114543.0}, {"date": "2024-12-04", "close": 3.19, "volume": 169306.0}, {"date": "2024-12-05", "close": 3.22, "volume": 56806.0}, {"date": "2024-12-06", "close": 3.21, "volume": 121048.0}, {"date": "2024-12-09", "close": 3.18, "volume": 253436.0}, {"date": "2024-12-10", "close": 3.17, "volume": 83620.0}, {"date": "2024-12-11", "close": 3.17, "volume": 123923.0}, {"date": "2024-12-12", "close": 3.15, "volume": 175285.0}, {"date": "2024-12-13", "close": 3.15, "volume": 82386.0}, {"date": "2024-12-16", "close": 3.15, "volume": 250398.0}, {"date": "2024-12-17", "close": 3.16, "volume": 199902.0}, {"date": "2024-12-18", "close": 3.21, "volume": 319391.0}, {"date": "2024-12-19", "close": 3.19, "volume": 139651.0}, {"date": "2024-12-20", "close": 3.17, "volume": 113055.0}, {"date": "2024-12-23", "close": 3.2, "volume": 23870.0}, {"date": "2024-12-24", "close": 3.22, "volume": 238991.0}, {"date": "2024-12-27", "close": 3.21, "volume": 24562.0}, {"date": "2024-12-30", "close": 3.19, "volume": 13766.0}, {"date": "2024-12-31", "close": 3.23, "volume": 33326.0}, {"date": "2025-01-02", "close": 3.24, "volume": 43016.0}, {"date": "2025-01-03", "close": 3.23, "volume": 85882.0}, {"date": "2025-01-06", "close": 3.22, "volume": 187625.0}, {"date": "2025-01-07", "close": 3.25, "volume": 120924.0}, {"date": "2025-01-08", "close": 3.27, "volume": 152811.0}, {"date": "2025-01-09", "close": 3.24, "volume": 97691.0}, {"date": "2025-01-10", "close": 3.24, "volume": 35277.0}, {"date": "2025-01-13", "close": 3.2, "volume": 137120.0}, {"date": "2025-01-14", "close": 3.22, "volume": 50831.0}, {"date": "2025-01-15", "close": 3.23, "volume": 122969.0}, {"date": "2025-01-16", "close": 3.2, "volume": 210058.0}, {"date": "2025-01-17", "close": 3.21, "volume": 38938.0}, {"date": "2025-01-20", "close": 3.21, "volume": 267706.0}, {"date": "2025-01-21", "close": 3.2, "volume": 188101.0}, {"date": "2025-01-22", "close": 3.19, "volume": 277373.0}, {"date": "2025-01-23", "close": 3.17, "volume": 230857.0}, {"date": "2025-01-24", "close": 3.17, "volume": 162603.0}, {"date": "2025-01-28", "close": 3.18, "volume": 125668.0}, {"date": "2025-01-29", "close": 3.19, "volume": 165596.0}, {"date": "2025-01-30", "close": 3.16, "volume": 254384.0}, {"date": "2025-01-31", "close": 3.12, "volume": 229035.0}, {"date": "2025-02-03", "close": 3.08, "volume": 147193.0}, {"date": "2025-02-04", "close": 3.09, "volume": 188897.0}, {"date": "2025-02-05", "close": 3.08, "volume": 153139.0}, {"date": "2025-02-06", "close": 3.09, "volume": 83360.0}, {"date": "2025-02-07", "close": 3.12, "volume": 56783.0}, {"date": "2025-02-10", "close": 3.09, "volume": 78868.0}, {"date": "2025-02-11", "close": 3.09, "volume": 238961.0}, {"date": "2025-02-12", "close": 3.08, "volume": 71592.0}, {"date": "2025-02-13", "close": 3.08, "volume": 107659.0}, {"date": "2025-02-14", "close": 3.11, "volume": 227133.0}, {"date": "2025-02-17", "close": 3.08, "volume": 89865.0}, {"date": "2025-02-18", "close": 3.09, "volume": 282976.0}, {"date": "2025-02-19", "close": 3.07, "volume": 168940.0}, {"date": "2025-02-20", "close": 3.07, "volume": 115776.0}, {"date": "2025-02-21", "close": 3.11, "volume": 124368.0}, {"date": "2025-02-24", "close": 3.12, "volume": 145662.0}, {"date": "2025-02-25", "close": 3.11, "volume": 133795.0}, {"date": "2025-02-26", "close": 3.09, "volume": 224343.0}, {"date": "2025-02-27", "close": 3.07, "volume": 135445.0}, {"date": "2025-02-28", "close": 3.07, "volume": 143078.0}, {"date": "2025-03-03", "close": 3.09, "volume": 67425.0}, {"date": "2025-03-04", "close": 3.08, "volume": 269106.0}, {"date": "2025-03-05", "close": 3.03, "volume": 221865.0}, {"date": "2025-03-06", "close": 3.01, "volume": 142018.0}, {"date": "2025-03-07", "close": 3.01, "volume": 372134.0}, {"date": "2025-03-10", "close": 3.05, "volume": 527939.0}, {"date": "2025-03-11", "close": 3.03, "volume": 347922.0}, {"date": "2025-03-12", "close": 2.98, "volume": 229707.0}, {"date": "2025-03-13", "close": 2.96, "volume": 186798.0}, {"date": "2025-03-14", "close": 2.98, "volume": 294357.0}, {"date": "2025-03-17", "close": 2.99, "volume": 95513.0}, {"date": "2025-03-18", "close": 2.98, "volume": 299077.0}, {"date": "2025-03-19", "close": 3.01, "volume": 123465.0}, {"date": "2025-03-20", "close": 3.0, "volume": 122199.0}, {"date": "2025-03-21", "close": 3.03, "volume": 96673.0}, {"date": "2025-03-24", "close": 3.07, "volume": 240703.0}, {"date": "2025-03-25", "close": 3.08, "volume": 155886.0}, {"date": "2025-03-26", "close": 3.06, "volume": 123586.0}, {"date": "2025-03-27", "close": 3.08, "volume": 60339.0}, {"date": "2025-03-28", "close": 3.1, "volume": 93737.0}, {"date": "2025-03-31", "close": 3.03, "volume": 138289.0}, {"date": "2025-04-01", "close": 3.07, "volume": 101961.0}, {"date": "2025-04-02", "close": 3.05, "volume": 117737.0}, {"date": "2025-04-03", "close": 3.05, "volume": 160941.0}, {"date": "2025-04-04", "close": 2.99, "volume": 193209.0}, {"date": "2025-04-07", "close": 2.94, "volume": 198054.0}, {"date": "2025-04-08", "close": 2.97, "volume": 186767.0}, {"date": "2025-04-09", "close": 2.96, "volume": 243150.0}, {"date": "2025-04-10", "close": 3.03, "volume": 65368.0}, {"date": "2025-04-11", "close": 2.96, "volume": 194085.0}, {"date": "2025-04-14", "close": 3.0, "volume": 139746.0}, {"date": "2025-04-15", "close": 3.0, "volume": 76950.0}, {"date": "2025-04-16", "close": 2.99, "volume": 234859.0}, {"date": "2025-04-17", "close": 3.0, "volume": 135073.0}, {"date": "2025-04-22", "close": 2.95, "volume": 139328.0}, {"date": "2025-04-23", "close": 2.98, "volume": 114304.0}, {"date": "2025-04-24", "close": 3.02, "volume": 120982.0}, {"date": "2025-04-28", "close": 2.98, "volume": 325848.0}, {"date": "2025-04-29", "close": 2.97, "volume": 314988.0}, {"date": "2025-04-30", "close": 2.96, "volume": 334046.0}, {"date": "2025-05-01", "close": 2.97, "volume": 72284.0}, {"date": "2025-05-02", "close": 2.99, "volume": 173901.0}, {"date": "2025-05-05", "close": 2.97, "volume": 180013.0}, {"date": "2025-05-06", "close": 2.97, "volume": 190788.0}, {"date": "2025-05-07", "close": 3.0, "volume": 95601.0}, {"date": "2025-05-08", "close": 3.05, "volume": 156297.0}, {"date": "2025-05-09", "close": 3.06, "volume": 363887.0}, {"date": "2025-05-12", "close": 3.06, "volume": 152175.0}, {"date": "2025-05-13", "close": 3.09, "volume": 364472.0}, {"date": "2025-05-14", "close": 3.07, "volume": 221432.0}, {"date": "2025-05-15", "close": 3.06, "volume": 144396.0}, {"date": "2025-05-16", "close": 3.08, "volume": 209059.0}, {"date": "2025-05-19", "close": 3.07, "volume": 218749.0}, {"date": "2025-05-20", "close": 3.11, "volume": 167851.0}, {"date": "2025-05-21", "close": 3.07, "volume": 262733.0}, {"date": "2025-05-22", "close": 3.04, "volume": 159930.0}, {"date": "2025-05-23", "close": 3.05, "volume": 216771.0}, {"date": "2025-05-26", "close": 3.05, "volume": 162506.0}, {"date": "2025-05-27", "close": 3.0, "volume": 336150.0}, {"date": "2025-05-28", "close": 3.04, "volume": 193956.0}, {"date": "2025-05-29", "close": 3.09, "volume": 183237.0}, {"date": "2025-05-30", "close": 3.1, "volume": 111434.0}, {"date": "2025-06-02", "close": 3.09, "volume": 90256.0}, {"date": "2025-06-03", "close": 3.11, "volume": 131867.0}, {"date": "2025-06-04", "close": 3.13, "volume": 125869.0}, {"date": "2025-06-05", "close": 3.12, "volume": 133795.0}, {"date": "2025-06-06", "close": 3.12, "volume": 105003.0}, {"date": "2025-06-10", "close": 3.15, "volume": 133329.0}, {"date": "2025-06-11", "close": 3.12, "volume": 130851.0}, {"date": "2025-06-12", "close": 3.16, "volume": 162873.0}, {"date": "2025-06-13", "close": 3.11, "volume": 121150.0}, {"date": "2025-06-16", "close": 3.06, "volume": 710511.0}, {"date": "2025-06-17", "close": 3.06, "volume": 146320.0}, {"date": "2025-06-18", "close": 3.05, "volume": 231178.0}, {"date": "2025-06-19", "close": 3.06, "volume": 369622.0}, {"date": "2025-06-20", "close": 3.03, "volume": 267868.0}, {"date": "2025-06-23", "close": 3.0, "volume": 310212.0}, {"date": "2025-06-24", "close": 3.01, "volume": 211629.0}, {"date": "2025-06-25", "close": 3.03, "volume": 149114.0}, {"date": "2025-06-26", "close": 3.01, "volume": 169589.0}, {"date": "2025-06-27", "close": 3.03, "volume": 294180.0}, {"date": "2025-06-30", "close": 3.03, "volume": 167283.0}, {"date": "2025-07-01", "close": 3.04, "volume": 150687.0}, {"date": "2025-07-02", "close": 3.1, "volume": 189547.0}, {"date": "2025-07-03", "close": 3.13, "volume": 284583.0}, {"date": "2025-07-04", "close": 3.11, "volume": 136007.0}, {"date": "2025-07-07", "close": 3.14, "volume": 166121.0}, {"date": "2025-07-08", "close": 3.14, "volume": 296715.0}, {"date": "2025-07-09", "close": 3.18, "volume": 92508.0}, {"date": "2025-07-10", "close": 3.18, "volume": 133404.0}, {"date": "2025-07-11", "close": 3.14, "volume": 204929.0}, {"date": "2025-07-14", "close": 3.15, "volume": 427243.0}, {"date": "2025-07-15", "close": 3.19, "volume": 174160.0}, {"date": "2025-07-16", "close": 3.15, "volume": 215965.0}, {"date": "2025-07-17", "close": 3.17, "volume": 171068.0}, {"date": "2025-07-18", "close": 3.22, "volume": 81139.0}, {"date": "2025-07-21", "close": 3.17, "volume": 136024.0}, {"date": "2025-07-22", "close": 3.17, "volume": 148413.0}, {"date": "2025-07-23", "close": 3.19, "volume": 447967.0}, {"date": "2025-07-24", "close": 3.18, "volume": 258988.0}, {"date": "2025-07-25", "close": 3.18, "volume": 154650.0}, {"date": "2025-07-28", "close": 3.18, "volume": 74222.0}, {"date": "2025-07-29", "close": 3.2, "volume": 99304.0}, {"date": "2025-07-30", "close": 3.22, "volume": 313991.0}, {"date": "2025-07-31", "close": 3.24, "volume": 132345.0}, {"date": "2025-08-01", "close": 3.25, "volume": 104372.0}, {"date": "2025-08-04", "close": 3.23, "volume": 187140.0}, {"date": "2025-08-05", "close": 3.27, "volume": 271209.0}, {"date": "2025-08-06", "close": 3.28, "volume": 239894.0}, {"date": "2025-08-07", "close": 3.17, "volume": 210753.0}, {"date": "2025-08-08", "close": 3.15, "volume": 86345.0}, {"date": "2025-08-11", "close": 3.15, "volume": 110619.0}, {"date": "2025-08-12", "close": 3.16, "volume": 79739.0}, {"date": "2025-08-13", "close": 3.14, "volume": 160465.0}, {"date": "2025-08-14", "close": 3.15, "volume": 345687.0}, {"date": "2025-08-15", "close": 3.14, "volume": 114678.0}, {"date": "2025-08-18", "close": 3.15, "volume": 117874.0}, {"date": "2025-08-19", "close": 3.12, "volume": 112967.0}, {"date": "2025-08-20", "close": 3.13, "volume": 130076.0}, {"date": "2025-08-21", "close": 3.12, "volume": 122015.0}, {"date": "2025-08-22", "close": 3.12, "volume": 165600.0}, {"date": "2025-08-25", "close": 3.15, "volume": 77460.0}, {"date": "2025-08-26", "close": 3.16, "volume": 132604.0}, {"date": "2025-08-27", "close": 3.18, "volume": 121573.0}, {"date": "2025-08-28", "close": 3.15, "volume": 95270.0}, {"date": "2025-08-29", "close": 3.14, "volume": 47554.0}, {"date": "2025-09-01", "close": 3.13, "volume": 146289.0}, {"date": "2025-09-02", "close": 3.1, "volume": 131170.0}, {"date": "2025-09-03", "close": 3.08, "volume": 204803.0}, {"date": "2025-09-04", "close": 3.08, "volume": 136931.0}, {"date": "2025-09-05", "close": 3.1, "volume": 60725.0}, {"date": "2025-09-08", "close": 3.09, "volume": 172831.0}, {"date": "2025-09-09", "close": 3.13, "volume": 229828.0}, {"date": "2025-09-10", "close": 3.11, "volume": 147340.0}, {"date": "2025-09-11", "close": 3.12, "volume": 51248.0}, {"date": "2025-09-12", "close": 3.14, "volume": 90857.0}, {"date": "2025-09-15", "close": 3.14, "volume": 49268.0}, {"date": "2025-09-16", "close": 3.15, "volume": 173160.0}, {"date": "2025-09-17", "close": 3.11, "volume": 112017.0}, {"date": "2025-09-18", "close": 3.12, "volume": 135328.0}, {"date": "2025-09-19", "close": 3.12, "volume": 76129.0}, {"date": "2025-09-22", "close": 3.125, "volume": 125848.0}, {"date": "2025-09-23", "close": 3.11, "volume": 156667.0}, {"date": "2025-09-24", "close": 3.13, "volume": 279141.0}, {"date": "2025-09-25", "close": 3.12, "volume": 79290.0}, {"date": "2025-09-26", "close": 3.12, "volume": 182672.0}, {"date": "2025-09-29", "close": 3.12, "volume": 52888.0}, {"date": "2025-09-30", "close": 3.1, "volume": 216172.0}, {"date": "2025-10-01", "close": 3.11, "volume": 96904.0}, {"date": "2025-10-02", "close": 3.11, "volume": 131570.0}, {"date": "2025-10-03", "close": 3.11, "volume": 169362.0}, {"date": "2025-10-06", "close": 3.12, "volume": 79443.0}, {"date": "2025-10-07", "close": 3.12, "volume": 218013.0}, {"date": "2025-10-08", "close": 3.12, "volume": 38741.0}, {"date": "2025-10-09", "close": 3.11, "volume": 87682.0}, {"date": "2025-10-10", "close": 3.11, "volume": 114534.0}, {"date": "2025-10-13", "close": 3.11, "volume": 57290.0}, {"date": "2025-10-14", "close": 3.11, "volume": 75589.0}, {"date": "2025-10-15", "close": 3.12, "volume": 28005.0}, {"date": "2025-10-16", "close": 3.11, "volume": 165331.0}, {"date": "2025-10-17", "close": 3.1, "volume": 234269.0}, {"date": "2025-10-20", "close": 3.13, "volume": 91239.0}, {"date": "2025-10-21", "close": 3.09, "volume": 223099.0}, {"date": "2025-10-22", "close": 3.08, "volume": 230309.0}, {"date": "2025-10-23", "close": 3.1, "volume": 228138.0}, {"date": "2025-10-24", "close": 3.09, "volume": 132661.0}, {"date": "2025-10-27", "close": 3.09, "volume": 125989.0}, {"date": "2025-10-28", "close": 3.07, "volume": 296121.0}, {"date": "2025-10-29", "close": 3.1, "volume": 62893.0}, {"date": "2025-10-30", "close": 3.11, "volume": 82290.0}, {"date": "2025-10-31", "close": 3.11, "volume": 91168.0}, {"date": "2025-11-03", "close": 3.13, "volume": 156071.0}, {"date": "2025-11-04", "close": 3.1, "volume": 125729.0}, {"date": "2025-11-05", "close": 3.08, "volume": 89546.0}, {"date": "2025-11-06", "close": 3.1, "volume": 121300.0}, {"date": "2025-11-07", "close": 3.1, "volume": 231393.0}, {"date": "2025-11-10", "close": 3.1, "volume": 165347.0}, {"date": "2025-11-11", "close": 3.08, "volume": 111481.0}, {"date": "2025-11-12", "close": 3.08, "volume": 162171.0}, {"date": "2025-11-13", "close": 3.08, "volume": 218408.0}, {"date": "2025-11-14", "close": 3.05, "volume": 164718.0}, {"date": "2025-11-17", "close": 3.07, "volume": 161854.0}, {"date": "2025-11-18", "close": 3.04, "volume": 130875.0}, {"date": "2025-11-19", "close": 3.05, "volume": 104334.0}, {"date": "2025-11-20", "close": 3.04, "volume": 196724.0}, {"date": "2025-11-21", "close": 3.05, "volume": 119992.0}, {"date": "2025-11-24", "close": 3.05, "volume": 116193.0}, {"date": "2025-11-25", "close": 3.06, "volume": 159081.0}, {"date": "2025-11-26", "close": 3.07, "volume": 82092.0}, {"date": "2025-11-27", "close": 3.09, "volume": 158990.0}, {"date": "2025-11-28", "close": 3.06, "volume": 98099.0}, {"date": "2025-12-01", "close": 3.07, "volume": 126773.0}, {"date": "2025-12-02", "close": 3.08, "volume": 101927.0}, {"date": "2025-12-03", "close": 3.05, "volume": 183802.0}, {"date": "2025-12-04", "close": 3.07, "volume": 184037.0}, {"date": "2025-12-05", "close": 3.1, "volume": 154586.0}, {"date": "2025-12-08", "close": 3.08, "volume": 71591.0}, {"date": "2025-12-09", "close": 3.07, "volume": 92061.0}, {"date": "2025-12-10", "close": 3.06, "volume": 87831.0}, {"date": "2025-12-11", "close": 3.05, "volume": 148440.0}, {"date": "2025-12-12", "close": 3.07, "volume": 215310.0}, {"date": "2025-12-15", "close": 3.08, "volume": 55736.0}, {"date": "2025-12-16", "close": 3.09, "volume": 75080.0}, {"date": "2025-12-17", "close": 3.06, "volume": 90371.0}, {"date": "2025-12-18", "close": 3.08, "volume": 32582.0}, {"date": "2025-12-19", "close": 3.09, "volume": 150342.0}, {"date": "2025-12-22", "close": 3.08, "volume": 198220.0}, {"date": "2025-12-23", "close": 3.09, "volume": 154418.0}, {"date": "2025-12-24", "close": 3.1, "volume": 45538.0}, {"date": "2025-12-29", "close": 3.12, "volume": 140711.0}, {"date": "2025-12-30", "close": 3.11, "volume": 54322.0}, {"date": "2025-12-31", "close": 3.12, "volume": 53387.0}, {"date": "2026-01-02", "close": 3.12, "volume": 69453.0}, {"date": "2026-01-05", "close": 3.12, "volume": 62928.0}, {"date": "2026-01-06", "close": 3.13, "volume": 120538.0}, {"date": "2026-01-07", "close": 3.11, "volume": 205941.0}, {"date": "2026-01-08", "close": 3.11, "volume": 64859.0}, {"date": "2026-01-09", "close": 3.12, "volume": 132262.0}, {"date": "2026-01-12", "close": 3.12, "volume": 126734.0}, {"date": "2026-01-13", "close": 3.13, "volume": 118414.0}, {"date": "2026-01-14", "close": 3.12, "volume": 203038.0}, {"date": "2026-01-15", "close": 3.11, "volume": 119049.0}, {"date": "2026-01-16", "close": 3.13, "volume": 129497.0}, {"date": "2026-01-19", "close": 3.1, "volume": 446868.0}, {"date": "2026-01-20", "close": 3.12, "volume": 158166.0}, {"date": "2026-01-21", "close": 3.12, "volume": 146735.0}, {"date": "2026-01-22", "close": 3.13, "volume": 237583.0}, {"date": "2026-01-23", "close": 3.12, "volume": 68997.0}, {"date": "2026-01-27", "close": 3.12, "volume": 121409.0}, {"date": "2026-01-28", "close": 3.12, "volume": 273636.0}, {"date": "2026-01-29", "close": 3.11, "volume": 192997.0}, {"date": "2026-01-30", "close": 3.0, "volume": 304820.0}, {"date": "2026-02-02", "close": 2.98, "volume": 466502.0}, {"date": "2026-02-03", "close": 2.98, "volume": 117349.0}, {"date": "2026-02-04", "close": 2.98, "volume": 140087.0}, {"date": "2026-02-05", "close": 2.96, "volume": 227521.0}, {"date": "2026-02-06", "close": 2.95, "volume": 161615.0}, {"date": "2026-02-09", "close": 2.95, "volume": 318292.0}, {"date": "2026-02-10", "close": 2.95, "volume": 227514.0}, {"date": "2026-02-11", "close": 2.98, "volume": 272420.0}, {"date": "2026-02-12", "close": 2.98, "volume": 107803.0}, {"date": "2026-02-13", "close": 2.99, "volume": 90442.0}, {"date": "2026-02-16", "close": 2.96, "volume": 326219.0}, {"date": "2026-02-17", "close": 2.97, "volume": 71660.0}, {"date": "2026-02-18", "close": 2.99, "volume": 353368.0}, {"date": "2026-02-19", "close": 2.99, "volume": 72616.0}, {"date": "2026-02-20", "close": 2.98, "volume": 78100.0}, {"date": "2026-02-23", "close": 2.98, "volume": 201244.0}, {"date": "2026-02-24", "close": 2.95, "volume": 161872.0}, {"date": "2026-02-25", "close": 2.97, "volume": 112076.0}, {"date": "2026-02-26", "close": 2.98, "volume": 239285.0}, {"date": "2026-02-27", "close": 2.95, "volume": 265480.0}, {"date": "2026-03-02", "close": 2.92, "volume": 565175.0}, {"date": "2026-03-03", "close": 2.91, "volume": 256357.0}, {"date": "2026-03-04", "close": 2.85, "volume": 330764.0}, {"date": "2026-03-05", "close": 2.87, "volume": 252467.0}, {"date": "2026-03-06", "close": 2.87, "volume": 249991.0}, {"date": "2026-03-09", "close": 2.8, "volume": 234889.0}, {"date": "2026-03-10", "close": 2.81, "volume": 190920.0}, {"date": "2026-03-11", "close": 2.86, "volume": 298323.0}, {"date": "2026-03-12", "close": 2.84, "volume": 177304.0}, {"date": "2026-03-13", "close": 2.81, "volume": 258066.0}, {"date": "2026-03-16", "close": 2.83, "volume": 184712.0}, {"date": "2026-03-17", "close": 2.84, "volume": 183508.0}, {"date": "2026-03-18", "close": 2.88, "volume": 148468.0}, {"date": "2026-03-19", "close": 2.84, "volume": 159512.0}, {"date": "2026-03-20", "close": 2.84, "volume": 60613.0}, {"date": "2026-03-23", "close": 2.83, "volume": 215938.0}, {"date": "2026-03-24", "close": 2.82, "volume": 69902.0}, {"date": "2026-03-25", "close": 2.86, "volume": 142500.0}, {"date": "2026-03-26", "close": 2.82, "volume": 95903.0}, {"date": "2026-03-27", "close": 2.83, "volume": 171076.0}, {"date": "2026-03-30", "close": 2.81, "volume": 112037.0}, {"date": "2026-03-31", "close": 2.83, "volume": 174584.0}, {"date": "2026-04-01", "close": 2.83, "volume": 153031.0}, {"date": "2026-04-02", "close": 2.81, "volume": 100930.0}, {"date": "2026-04-07", "close": 2.87, "volume": 105636.0}, {"date": "2026-04-08", "close": 2.92, "volume": 456973.0}, {"date": "2026-04-09", "close": 2.88, "volume": 124229.0}, {"date": "2026-04-10", "close": 2.84, "volume": 159050.0}, {"date": "2026-04-13", "close": 2.86, "volume": 157448.0}, {"date": "2026-04-14", "close": 2.86, "volume": 156505.0}, {"date": "2026-04-15", "close": 2.86, "volume": 126533.0}, {"date": "2026-04-16", "close": 2.88, "volume": 98612.0}, {"date": "2026-04-17", "close": 2.84, "volume": 109730.0}, {"date": "2026-04-20", "close": 2.88, "volume": 337405.0}, {"date": "2026-04-21", "close": 2.85, "volume": 241743.0}, {"date": "2026-04-22", "close": 2.84, "volume": 141576.0}, {"date": "2026-04-23", "close": 2.84, "volume": 398477.0}, {"date": "2026-04-24", "close": 2.82, "volume": 462859.0}, {"date": "2026-04-27", "close": 2.86, "volume": 173879.0}, {"date": "2026-04-28", "close": 2.91, "volume": 290539.0}, {"date": "2026-04-29", "close": 2.89, "volume": 120828.0}, {"date": "2026-04-30", "close": 2.88, "volume": 94393.0}, {"date": "2026-05-01", "close": 2.9, "volume": 79359.0}, {"date": "2026-05-04", "close": 2.89, "volume": 214913.0}, {"date": "2026-05-05", "close": 2.83, "volume": 105933.0}, {"date": "2026-05-06", "close": 2.87, "volume": 157537.0}, {"date": "2026-05-07", "close": 2.85, "volume": 213960.0}, {"date": "2026-05-08", "close": 2.83, "volume": 154616.0}, {"date": "2026-05-11", "close": 2.83, "volume": 156734.0}, {"date": "2026-05-12", "close": 2.81, "volume": 161446.0}, {"date": "2026-05-13", "close": 2.79, "volume": 415821.0}, {"date": "2026-05-14", "close": 2.82, "volume": 161157.0}, {"date": "2026-05-15", "close": 2.82, "volume": 111126.0}, {"date": "2026-05-18", "close": 2.8, "volume": 233324.0}, {"date": "2026-05-19", "close": 2.8, "volume": 229227.0}, {"date": "2026-05-20", "close": 2.78, "volume": 154656.0}, {"date": "2026-05-21", "close": 2.79, "volume": 224994.0}, {"date": "2026-05-22", "close": 2.79, "volume": 333815.0}, {"date": "2026-05-25", "close": 2.8, "volume": 130351.0}, {"date": "2026-05-26", "close": 2.78, "volume": 176660.0}, {"date": "2026-05-27", "close": 2.76, "volume": 262623.0}, {"date": "2026-05-28", "close": 2.76, "volume": 229103.0}, {"date": "2026-05-29", "close": 2.8, "volume": 438692.0}, {"date": "2026-06-01", "close": 2.8, "volume": 268214.0}, {"date": "2026-06-02", "close": 2.83, "volume": 156650.0}, {"date": "2026-06-03", "close": 2.81, "volume": 293085.0}, {"date": "2026-06-04", "close": 2.82, "volume": 346854.0}, {"date": "2026-06-05", "close": 2.84, "volume": 284665.0}, {"date": "2026-06-09", "close": 2.79, "volume": 342384.0}, {"date": "2026-06-10", "close": 2.78, "volume": 421127.0}, {"date": "2026-06-11", "close": 2.78, "volume": 287350.0}, {"date": "2026-06-12", "close": 2.77, "volume": 488826.0}, {"date": "2026-06-15", "close": 2.8, "volume": 343946.0}, {"date": "2026-06-16", "close": 2.76, "volume": 438623.0}, {"date": "2026-06-17", "close": 2.77, "volume": 441241.0}, {"date": "2026-06-18", "close": 2.76, "volume": 188148.0}, {"date": "2026-06-19", "close": 2.72, "volume": 687736.0}, {"date": "2026-06-22", "close": 2.72, "volume": 360430.0}, {"date": "2026-06-23", "close": 2.72, "volume": 529287.0}, {"date": "2026-06-24", "close": 2.73, "volume": 360978.0}, {"date": "2026-06-25", "close": 2.71, "volume": 331871.0}, {"date": "2026-06-26", "close": 2.8, "volume": 520754.0}, {"date": "2026-06-29", "close": 2.8, "volume": 439769.0}, {"date": "2026-06-30", "close": 2.82, "volume": 131565.0}, {"date": "2026-07-01", "close": 2.84, "volume": 180998.0}, {"date": "2026-07-02", "close": 2.89, "volume": 155899.0}, {"date": "2026-07-03", "close": 2.91, "volume": 263705.0}, {"date": "2026-07-06", "close": 2.87, "volume": 138177.0}, {"date": "2026-07-07", "close": 2.89, "volume": 75572.0}, {"date": "2026-07-08", "close": 2.92, "volume": 119178.0}, {"date": "2026-07-09", "close": 2.9, "volume": 212838.0}, {"date": "2026-07-10", "close": 2.92, "volume": 187204.0}, {"date": "2026-07-13", "close": 2.93, "volume": 161184.0}, {"date": "2026-07-14", "close": 2.93, "volume": 147256.0}, {"date": "2026-07-15", "close": 2.92, "volume": 182198.0}, {"date": "2026-07-16", "close": 2.93, "volume": 89965.0}, {"date": "2026-07-17", "close": 2.96, "volume": 141596.0}, {"date": "2026-07-20", "close": 2.93, "volume": 250332.0}, {"date": "2026-07-21", "close": 2.95, "volume": 152866.0}, {"date": "2026-07-22", "close": 2.94, "volume": 184548.0}, {"date": "2026-07-23", "close": 2.93, "volume": 140216.0}, {"date": "2026-07-24", "close": 2.93, "volume": 84748.0}, {"date": "2026-07-27", "close": 2.96, "volume": 61656.0}, {"date": "2026-07-28", "close": 2.97, "volume": 123497.0}, {"date": "2026-07-29", "close": 2.95, "volume": 114924.0}, {"date": "2026-07-30", "close": 2.95, "volume": 78411.0}, {"date": "2026-07-31", "close": 2.95, "volume": 119912.0}, {"date": "2026-08-03", "close": 2.96, "volume": 213083.0}, {"date": "2026-08-04", "close": 2.99, "volume": 292367.0}, {"date": "2026-08-05", "close": 2.91, "volume": 116228.0}, {"date": "2026-08-06", "close": 2.92, "volume": 179764.0}, {"date": "2026-08-07", "close": 2.91, "volume": 180761.0}, {"date": "2026-08-10", "close": 2.92, "volume": 200504.0}, {"date": "2026-08-11", "close": 2.92, "volume": 301561.0}, {"date": "2026-08-12", "close": 2.94, "volume": 285647.0}, {"date": "2026-08-13", "close": 2.97, "volume": 314662.0}, {"date": "2026-08-14", "close": 2.98, "volume": 208773.0}, {"date": "2026-08-17", "close": 2.98, "volume": 121555.0}, {"date": "2026-08-18", "close": 3.01, "volume": 293909.0}, {"date": "2026-08-19", "close": 3.0, "volume": 178654.0}, {"date": "2026-08-20", "close": 2.99, "volume": 56592.0}, {"date": "2026-08-21", "close": 3.0, "volume": 50756.0}, {"date": "2026-08-24", "close": 2.99, "volume": 162843.0}, {"date": "2026-08-25", "close": 3.02, "volume": 121527.0}, {"date": "2026-08-26", "close": 3.02, "volume": 161122.0}, {"date": "2026-08-27", "close": 3.0, "volume": 174440.0}, {"date": "2026-08-28", "close": 3.0, "volume": 144205.0}, {"date": "2026-08-31", "close": 3.03, "volume": 155016.0}, {"date": "2026-09-01", "close": 3.03, "volume": 192314.0}, {"date": "2026-09-02", "close": 2.98, "volume": 328131.0}, {"date": "2026-09-03", "close": 3.0, "volume": 88947.0}, {"date": "2026-09-04", "close": 3.02, "volume": 111811.0}, {"date": "2026-09-07", "close": 3.03, "volume": 48885.0}, {"date": "2026-09-08", "close": 3.01, "volume": 125279.0}, {"date": "2026-09-09", "close": 2.99, "volume": 64159.0}, {"date": "2026-09-10", "close": 2.96, "volume": 162827.0}, {"date": "2026-09-11", "close": 2.93, "volume": 147120.0}, {"date": "2026-09-14", "close": 2.91, "volume": 109816.0}, {"date": "2026-09-15", "close": 2.9, "volume": 91276.0}, {"date": "2026-09-16", "close": 2.89, "volume": 82682.0}, {"date": "2026-09-17", "close": 2.89, "volume": 170406.0}, {"date": "2026-09-18", "close": 2.88, "volume": 169683.0}], "refreshing": true}