{"ticker": "GWA", "overview": {"name": "GWA Group Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "GWA", "has_prices": true, "as_of": "2026-09-18", "last": 1.98, "prev_close": 1.985, "change": -0.0050000000000001155, "change_pct": -0.0025188916876574888, "session_volume": 1782042.0, "vwap_5": 1.9774370676979938, "vwap_20": 2.008910239655449, "vwap_60": 2.193630826278391, "vwap_250": 2.264750088256917, "high_52w": 2.7, "low_52w": 1.95, "avg_volume_20": 513247.25, "sessions": 400, "market_cap": {"value": 504951305.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135990", "src": "ASX", "ticker": "GWA", "cik": "", "company": "GWA Group Limited", "company_raw": "GWA Group Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GWA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135990", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85908}, {"id": "ASX-03128158", "src": "ASX", "ticker": "GWA", "cik": "", "company": "GWA Group Limited", "company_raw": "GWA Group Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GWA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128158", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106068}, {"id": "ASX-03124398", "src": "ASX", "ticker": "GWA", "cik": "", "company": "GWA Group Limited", "company_raw": "GWA Group Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in GWA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124398", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119028}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr J F Mulcahy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-05", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Urs Meyerhans", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms B Inglis", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-14", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Jane McKellar", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-30", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Bernadette Inglis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-09", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ms Alison Barrass", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Stephen Roche", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-31", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-14", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/gwa", "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": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/gwa", "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": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/gwa", "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": "2025-08-26", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-17", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/gwa", "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": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/gwa", "needs_ocr": 0}], "directors": [{"name": "Mr Urs Meyerhans", "first_seen": "2024-11-11", "last_seen": "2024-11-11", "status": "current", "notices": 1}, {"name": "Ms Alison Barrass", "first_seen": "2022-10-31", "last_seen": "2022-10-31", "status": "past", "notices": 1}, {"name": "Mr Stephen Roche", "first_seen": "2022-10-31", "last_seen": "2022-10-31", "status": "past", "notices": 1}, {"name": "Ms Bernadette Inglis", "first_seen": "2022-11-09", "last_seen": "2022-11-09", "status": "past", "notices": 1}, {"name": "Ms Jane McKellar", "first_seen": "2023-10-30", "last_seen": "2023-10-30", "status": "past", "notices": 1}, {"name": "Ms B Inglis", "first_seen": "2023-11-14", "last_seen": "2023-11-14", "status": "past", "notices": 1}, {"name": "Mr J F Mulcahy", "first_seen": "2026-06-05", "last_seen": "2026-06-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156234-2A1707436"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "Chair's and MD's Address to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155826-2A1707201"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Investor Market Briefing and Update on Q1 FY27 Trading", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150282-2A1704960"}, {"date": "2026-10-13", "form": "Company Administration", "title": "Advance Notice - Investor Market Briefing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147688-2A1703729"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139672-2A1699151"}], "performance": {"ticker": "GWA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-08-02", "close": 1.5643499, "volume": 280481.0}, {"date": "1993-08-03", "close": 1.57513852, "volume": 74523.0}, {"date": "1993-08-04", "close": 1.57513852, "volume": 1231390.0}, {"date": "1993-08-05", "close": 1.55356128, "volume": 78787.0}, {"date": "1993-08-06", "close": 1.57513852, "volume": 109560.0}, {"date": "1993-08-09", "close": 1.60750438, "volume": 76748.0}, {"date": "1993-08-10", "close": 1.62908162, "volume": 116790.0}, {"date": "1993-08-11", "close": 1.62908162, "volume": 55058.0}, {"date": "1993-08-12", "close": 1.6722361, "volume": 49497.0}, {"date": "1993-08-13", "close": 1.63987024, "volume": 192054.0}, {"date": "1993-08-16", "close": 1.70460196, "volume": 39579.0}, {"date": "1993-08-17", "close": 1.73696782, "volume": 116697.0}, {"date": "1993-08-18", "close": 1.73696782, "volume": 94359.0}, {"date": "1993-08-19", "close": 1.7261792, "volume": 110672.0}, {"date": "1993-08-20", "close": 1.75854506, "volume": 208182.0}, {"date": "1993-08-23", "close": 1.7261792, "volume": 289194.0}, {"date": "1993-08-24", "close": 1.71539058, "volume": 237751.0}, {"date": "1993-08-25", "close": 1.71539058, "volume": 54502.0}, {"date": "1993-08-26", "close": 1.7801223, "volume": 180931.0}, {"date": "1993-08-27", "close": 1.81248816, "volume": 176482.0}, {"date": "1993-08-30", "close": 1.76933368, "volume": 20299.0}, {"date": "1993-08-31", "close": 1.76933368, "volume": 972414.0}, {"date": "1993-09-01", "close": 1.75854506, "volume": 43101.0}, {"date": "1993-09-02", "close": 1.7801223, "volume": 169252.0}, {"date": "1993-09-03", "close": 1.80169954, "volume": 87963.0}, {"date": "1993-09-06", "close": 1.80169954, "volume": 211519.0}, {"date": "1993-09-07", "close": 1.84485402, "volume": 135606.0}, {"date": "1993-09-08", "close": 1.81248816, "volume": 104647.0}, {"date": "1993-09-09", "close": 1.7261792, "volume": 222920.0}, {"date": "1993-09-10", "close": 1.76933368, "volume": 91207.0}, {"date": "1993-09-13", "close": 1.75854506, "volume": 101403.0}, {"date": "1993-09-14", "close": 1.7261792, "volume": 74616.0}, {"date": "1993-09-15", "close": 1.70460196, "volume": 107984.0}, {"date": "1993-09-16", "close": 1.7261792, "volume": 26880.0}, {"date": "1993-09-17", "close": 1.73696782, "volume": 52185.0}, {"date": "1993-09-20", "close": 1.7261792, "volume": 84626.0}, {"date": "1993-09-21", "close": 1.7261792, "volume": 54965.0}, {"date": "1993-09-22", "close": 1.6722361, "volume": 55985.0}, {"date": "1993-09-23", "close": 1.69381334, "volume": 7971.0}, {"date": "1993-09-24", "close": 1.7801223, "volume": 946368.0}, {"date": "1993-09-27", "close": 1.75854506, "volume": 77582.0}, {"date": "1993-09-28", "close": 1.75854506, "volume": 544092.0}, {"date": "1993-09-29", "close": 1.75854506, "volume": 180190.0}, {"date": "1993-09-30", "close": 1.70460196, "volume": 119941.0}, {"date": "1993-10-01", "close": 1.75854506, "volume": 59044.0}, {"date": "1993-10-04", "close": 1.76933368, "volume": 114380.0}, {"date": "1993-10-05", "close": 1.76933368, "volume": 1892828.0}, {"date": "1993-10-06", "close": 1.76933368, "volume": 120868.0}, {"date": "1993-10-07", "close": 1.76933368, "volume": 42638.0}, {"date": "1993-10-08", "close": 1.76933368, "volume": 69054.0}, {"date": "1993-10-11", "close": 1.80169954, "volume": 71464.0}, {"date": "1993-10-12", "close": 1.85564264, "volume": 92319.0}, {"date": "1993-10-13", "close": 1.86643126, "volume": 72391.0}, {"date": "1993-10-14", "close": 1.89879712, "volume": 200952.0}, {"date": "1993-10-15", "close": 1.87721988, "volume": 92227.0}, {"date": "1993-10-18", "close": 1.9419516, "volume": 139313.0}, {"date": "1993-10-19", "close": 1.85564264, "volume": 174814.0}, {"date": "1993-10-20", "close": 1.7801223, "volume": 153032.0}, {"date": "1993-10-21", "close": 1.80169954, "volume": 292345.0}, {"date": "1993-10-22", "close": 1.80169954, "volume": 65625.0}, {"date": "1993-10-25", "close": 1.76933368, "volume": 83977.0}, {"date": "1993-10-26", "close": 1.80169954, "volume": 16499.0}, {"date": "1993-10-27", "close": 1.76933368, "volume": 53482.0}, {"date": "1993-10-28", "close": 1.79091092, "volume": 61454.0}, {"date": "1993-10-29", "close": 1.81248816, "volume": 64976.0}, {"date": "1993-11-01", "close": 1.81248816, "volume": 142465.0}, {"date": "1993-11-02", "close": 1.8340654, "volume": 57653.0}, {"date": "1993-11-03", "close": 1.7801223, "volume": 547058.0}, {"date": "1993-11-04", "close": 1.7801223, "volume": 131713.0}, {"date": "1993-11-05", "close": 1.81248816, "volume": 49219.0}, {"date": "1993-11-08", "close": 1.75854506, "volume": 159427.0}, {"date": "1993-11-09", "close": 1.75854506, "volume": 79714.0}, {"date": "1993-11-10", "close": 1.73696782, "volume": 101496.0}, {"date": "1993-11-11", "close": 1.76933368, "volume": 106130.0}, {"date": "1993-11-12", "close": 1.74775644, "volume": 58209.0}, {"date": "1993-11-15", "close": 1.74775644, "volume": 72855.0}, {"date": "1993-11-16", "close": 1.79091092, "volume": 37725.0}, {"date": "1993-11-17", "close": 1.74775644, "volume": 64698.0}, {"date": "1993-11-18", "close": 1.79091092, "volume": 23636.0}, {"date": "1993-11-19", "close": 1.79091092, "volume": 81846.0}, {"date": "1993-11-22", "close": 1.74775644, "volume": 69332.0}, {"date": "1993-11-23", "close": 1.6722361, "volume": 39950.0}, {"date": "1993-11-24", "close": 1.69381334, "volume": 91393.0}, {"date": "1993-11-25", "close": 1.75854506, "volume": 25768.0}, {"date": "1993-11-26", "close": 1.73696782, "volume": 27066.0}, {"date": "1993-11-29", "close": 1.76933368, "volume": 81382.0}, {"date": "1993-11-30", "close": 1.7261792, "volume": 70352.0}, {"date": "1993-12-01", "close": 1.74775644, "volume": 70445.0}, {"date": "1993-12-02", "close": 1.71539058, "volume": 37261.0}, {"date": "1993-12-03", "close": 1.7261792, "volume": 32071.0}, {"date": "1993-12-06", "close": 1.75854506, "volume": 84163.0}, {"date": "1993-12-07", "close": 1.76933368, "volume": 20485.0}, {"date": "1993-12-08", "close": 1.75854506, "volume": 18723.0}, {"date": "1993-12-09", "close": 1.7261792, "volume": 34481.0}, {"date": "1993-12-10", "close": 1.7261792, "volume": 42545.0}, {"date": "1993-12-13", "close": 1.74775644, "volume": 17982.0}, {"date": "1993-12-14", "close": 1.7261792, "volume": 12328.0}, {"date": "1993-12-15", "close": 1.70460196, "volume": 13904.0}, {"date": "1993-12-16", "close": 1.71539058, "volume": 215227.0}, {"date": "1993-12-17", "close": 1.7261792, "volume": 29846.0}, {"date": "1993-12-20", "close": 1.73696782, "volume": 16962.0}, {"date": "1993-12-21", "close": 1.7261792, "volume": 45047.0}, {"date": "1993-12-22", "close": 1.7261792, "volume": 7601.0}, {"date": "1993-12-23", "close": 1.7261792, "volume": 11401.0}, {"date": "1993-12-24", "close": 1.7261792, "volume": 13255.0}, {"date": "1993-12-27", "close": 1.7261792, "volume": null}, {"date": "1993-12-28", "close": 1.7261792, "volume": null}, {"date": "1993-12-29", "close": 1.7261792, "volume": 139962.0}, {"date": "1993-12-30", "close": 1.7801223, "volume": 599799.0}, {"date": "1993-12-31", "close": 1.8340654, "volume": 55429.0}, {"date": "1994-01-03", "close": 1.8340654, "volume": null}, {"date": "1994-01-04", "close": 1.8340654, "volume": 34110.0}, {"date": "1994-01-05", "close": 1.8340654, "volume": 26973.0}, {"date": "1994-01-06", "close": 1.81248816, "volume": 28549.0}, {"date": "1994-01-07", "close": 1.81248816, "volume": 39486.0}, {"date": "1994-01-10", "close": 1.82327678, "volume": 368444.0}, {"date": "1994-01-11", "close": 1.85564264, "volume": 60434.0}, {"date": "1994-01-12", "close": 1.84485402, "volume": 118829.0}, {"date": "1994-01-13", "close": 1.84485402, "volume": 31607.0}, {"date": "1994-01-14", "close": 1.81248816, "volume": 67479.0}, {"date": "1994-01-17", "close": 1.8340654, "volume": 96954.0}, {"date": "1994-01-18", "close": 1.8880085, "volume": 485141.0}, {"date": "1994-01-19", "close": 1.9419516, "volume": 130508.0}, {"date": "1994-01-20", "close": 1.93116298, "volume": 189552.0}, {"date": "1994-01-21", "close": 2.0498378, "volume": 534637.0}, {"date": "1994-01-24", "close": 1.9958947, "volume": 31051.0}, {"date": "1994-01-25", "close": 1.9958947, "volume": 11401.0}, {"date": "1994-01-26", "close": 1.9958947, "volume": null}, {"date": "1994-01-27", "close": 2.02826056, "volume": 128469.0}, {"date": "1994-01-28", "close": 2.00668332, "volume": 337393.0}, {"date": "1994-01-31", "close": 2.03904918, "volume": 214856.0}, {"date": "1994-02-01", "close": 1.9958947, "volume": 60898.0}, {"date": "1994-02-02", "close": 1.9958947, "volume": 37076.0}, {"date": "1994-02-03", "close": 2.0498378, "volume": 76655.0}, {"date": "1994-02-04", "close": 1.96352884, "volume": 55800.0}, {"date": "1994-02-07", "close": 1.8880085, "volume": 71835.0}, {"date": "1994-02-08", "close": 1.8880085, "volume": 149973.0}, {"date": "1994-02-09", "close": 1.89879712, "volume": 60341.0}, {"date": "1994-02-10", "close": 2.1037809, "volume": 230799.0}, {"date": "1994-02-11", "close": 2.07141504, "volume": 58858.0}, {"date": "1994-02-14", "close": 1.9958947, "volume": 33368.0}, {"date": "1994-02-15", "close": 2.0498378, "volume": 38466.0}, {"date": "1994-02-16", "close": 2.02826056, "volume": 25397.0}, {"date": "1994-02-17", "close": 2.0498378, "volume": 33832.0}, {"date": "1994-02-18", "close": 2.03904918, "volume": 51907.0}, {"date": "1994-02-21", "close": 1.98510608, "volume": 21782.0}, {"date": "1994-02-22", "close": 2.03904918, "volume": 21504.0}, {"date": "1994-02-23", "close": 1.9419516, "volume": 112063.0}, {"date": "1994-02-24", "close": 1.96352884, "volume": 23636.0}, {"date": "1994-02-25", "close": 1.9958947, "volume": 31607.0}, {"date": "1994-02-28", "close": 2.0498378, "volume": 51536.0}, {"date": "1994-03-01", "close": 1.9958947, "volume": 99364.0}, {"date": "1994-03-02", "close": 1.89879712, "volume": 35686.0}, {"date": "1994-03-03", "close": 1.9419516, "volume": 31051.0}, {"date": "1994-03-04", "close": 1.92037436, "volume": 3893.0}, {"date": "1994-03-07", "close": 1.9419516, "volume": 34481.0}, {"date": "1994-03-08", "close": 1.9419516, "volume": 51443.0}, {"date": "1994-03-09", "close": 1.9419516, "volume": 43286.0}, {"date": "1994-03-10", "close": 1.98510608, "volume": 125317.0}, {"date": "1994-03-11", "close": 1.9419516, "volume": 39671.0}, {"date": "1994-03-14", "close": 1.9419516, "volume": 6952.0}, {"date": "1994-03-15", "close": 1.93116298, "volume": 142001.0}, {"date": "1994-03-16", "close": 2.0498378, "volume": 72298.0}, {"date": "1994-03-17", "close": 1.98510608, "volume": 141260.0}, {"date": "1994-03-18", "close": 1.98510608, "volume": 47272.0}, {"date": "1994-03-21", "close": 1.9419516, "volume": 37447.0}, {"date": "1994-03-22", "close": 1.92037436, "volume": 70908.0}, {"date": "1994-03-23", "close": 1.92037436, "volume": 42916.0}, {"date": "1994-03-24", "close": 1.9419516, "volume": 477355.0}, {"date": "1994-03-25", "close": 1.92037436, "volume": 52370.0}, {"date": "1994-03-28", "close": 1.89879712, "volume": 230521.0}, {"date": "1994-03-29", "close": 1.90958574, "volume": 715013.0}, {"date": "1994-03-30", "close": 1.86643126, "volume": 100198.0}, {"date": "1994-03-31", "close": 1.8340654, "volume": 9732.0}, {"date": "1994-04-01", "close": 1.8340654, "volume": null}, {"date": "1994-04-04", "close": 1.8340654, "volume": null}, {"date": "1994-04-05", "close": 1.74775644, "volume": 39115.0}, {"date": "1994-04-06", "close": 1.8880085, "volume": 26973.0}, {"date": "1994-04-07", "close": 1.86643126, "volume": 15850.0}, {"date": "1994-04-08", "close": 1.84485402, "volume": 12791.0}, {"date": "1994-04-11", "close": 1.8340654, "volume": 8249.0}, {"date": "1994-04-12", "close": 1.85564264, "volume": 150807.0}, {"date": "1994-04-13", "close": 1.8340654, "volume": 85831.0}, {"date": "1994-04-14", "close": 1.8880085, "volume": 4264.0}, {"date": "1994-04-15", "close": 1.90958574, "volume": 183527.0}, {"date": "1994-04-18", "close": 1.92037436, "volume": 31515.0}, {"date": "1994-04-19", "close": 1.8340654, "volume": 27344.0}, {"date": "1994-04-20", "close": 1.8340654, "volume": 30310.0}, {"date": "1994-04-21", "close": 1.85564264, "volume": 201694.0}, {"date": "1994-04-22", "close": 1.8880085, "volume": 49589.0}, {"date": "1994-04-25", "close": 1.8880085, "volume": null}, {"date": "1994-04-26", "close": 1.89879712, "volume": 54316.0}, {"date": "1994-04-27", "close": 1.89879712, "volume": 997069.0}, {"date": "1994-04-28", "close": 1.9419516, "volume": 1348180.0}, {"date": "1994-04-29", "close": 1.90958574, "volume": 92783.0}, {"date": "1994-05-02", "close": 1.8880085, "volume": 260738.0}, {"date": "1994-05-03", "close": 1.86643126, "volume": 21504.0}, {"date": "1994-05-04", "close": 1.85564264, "volume": 24563.0}, {"date": "1994-05-05", "close": 1.85564264, "volume": 29661.0}, {"date": "1994-05-06", "close": 1.86643126, "volume": 49219.0}, {"date": "1994-05-09", "close": 1.86643126, "volume": 46438.0}, {"date": "1994-05-10", "close": 1.8340654, "volume": 52277.0}, {"date": "1994-05-11", "close": 1.86643126, "volume": 32534.0}, {"date": "1994-05-12", "close": 1.86643126, "volume": 59322.0}, {"date": "1994-05-13", "close": 1.86643126, "volume": 105574.0}, {"date": "1994-05-16", "close": 1.85564264, "volume": 65254.0}, {"date": "1994-05-17", "close": 1.81248816, "volume": 155998.0}, {"date": "1994-05-18", "close": 1.86643126, "volume": 143021.0}, {"date": "1994-05-19", "close": 1.8880085, "volume": 185566.0}, {"date": "1994-05-20", "close": 1.8880085, "volume": 36705.0}, {"date": "1994-05-23", "close": 1.85564264, "volume": 105482.0}, {"date": "1994-05-24", "close": 1.87721988, "volume": 51072.0}, {"date": "1994-05-25", "close": 1.85564264, "volume": 31607.0}, {"date": "1994-05-26", "close": 1.89879712, "volume": 110950.0}, {"date": "1994-05-27", "close": 1.89879712, "volume": 18631.0}, {"date": "1994-05-30", "close": 1.92037436, "volume": 95656.0}, {"date": "1994-05-31", "close": 1.87721988, "volume": 305044.0}, {"date": "1994-06-01", "close": 1.87721988, "volume": 150992.0}, {"date": "1994-06-02", "close": 1.86643126, "volume": 133011.0}, {"date": "1994-06-03", "close": 1.8880085, "volume": 927.0}, {"date": "1994-06-06", "close": 1.90958574, "volume": 20670.0}, {"date": "1994-06-07", "close": 1.89879712, "volume": 11401.0}, {"date": "1994-06-08", "close": 1.92037436, "volume": 216895.0}, {"date": "1994-06-09", "close": 1.92037436, "volume": 384201.0}, {"date": "1994-06-10", "close": 1.92037436, "volume": 32164.0}, {"date": "1994-06-13", "close": 1.92037436, "volume": null}, {"date": "1994-06-14", "close": 1.9419516, "volume": 19928.0}, {"date": "1994-06-15", "close": 1.93116298, "volume": 29939.0}, {"date": "1994-06-16", "close": 1.93116298, "volume": 7044.0}, {"date": "1994-06-17", "close": 1.9419516, "volume": 22802.0}, {"date": "1994-06-20", "close": 1.93116298, "volume": 14367.0}, {"date": "1994-06-21", "close": 1.87721988, "volume": 797044.0}, {"date": "1994-06-22", "close": 1.90958574, "volume": 57097.0}, {"date": "1994-06-23", "close": 1.85564264, "volume": 55707.0}, {"date": "1994-06-24", "close": 1.8340654, "volume": 122166.0}, {"date": "1994-06-27", "close": 1.75854506, "volume": 34295.0}, {"date": "1994-06-28", "close": 1.79091092, "volume": 59785.0}, {"date": "1994-06-29", "close": 1.8340654, "volume": 19002.0}, {"date": "1994-06-30", "close": 1.9419516, "volume": 41340.0}, {"date": "1994-07-01", "close": 1.8880085, "volume": 824573.0}, {"date": "1994-07-04", "close": 1.85564264, "volume": 24099.0}, {"date": "1994-07-05", "close": 1.87721988, "volume": 228389.0}, {"date": "1994-07-06", "close": 1.8880085, "volume": 40228.0}, {"date": "1994-07-07", "close": 1.92037436, "volume": 70630.0}, {"date": "1994-07-08", "close": 1.93116298, "volume": 62195.0}, {"date": "1994-07-11", "close": 1.97431746, "volume": 19928.0}, {"date": "1994-07-12", "close": 1.8880085, "volume": 76006.0}, {"date": "1994-07-13", "close": 1.8880085, "volume": 216246.0}, {"date": "1994-07-14", "close": 1.92037436, "volume": 99827.0}, {"date": "1994-07-15", "close": 1.93116298, "volume": 227647.0}, {"date": "1994-07-18", "close": 1.9958947, "volume": 94266.0}, {"date": "1994-07-19", "close": 1.9958947, "volume": 342491.0}, {"date": "1994-07-20", "close": 1.9958947, "volume": 49497.0}, {"date": "1994-07-21", "close": 1.93116298, "volume": 23636.0}, {"date": "1994-07-22", "close": 1.93116298, "volume": 11586.0}, {"date": "1994-07-25", "close": 1.9958947, "volume": 166379.0}, {"date": "1994-07-26", "close": 1.9958947, "volume": 107243.0}, {"date": "1994-07-27", "close": 1.9958947, "volume": 3708.0}, {"date": "1994-07-28", "close": 1.96352884, "volume": 402925.0}, {"date": "1994-07-29", "close": 1.98510608, "volume": 175185.0}, {"date": "1994-08-01", "close": 1.97431746, "volume": 330348.0}, {"date": "1994-08-02", "close": 1.9419516, "volume": 161930.0}, {"date": "1994-08-03", "close": 1.96352884, "volume": 3893.0}, {"date": "1994-08-04", "close": 1.98510608, "volume": 6025.0}, {"date": "1994-08-05", "close": 1.98510608, "volume": 14460.0}, {"date": "1994-08-08", "close": 1.98510608, "volume": 13625.0}, {"date": "1994-08-09", "close": 1.9419516, "volume": 252396.0}, {"date": "1994-08-10", "close": 1.9419516, "volume": 12977.0}, {"date": "1994-08-11", "close": 1.9419516, "volume": 86017.0}, {"date": "1994-08-12", "close": 1.9419516, "volume": 8342.0}, {"date": "1994-08-15", "close": 1.96352884, "volume": 6674.0}, {"date": "1994-08-16", "close": 1.98510608, "volume": 57561.0}, {"date": "1994-08-17", "close": 1.96352884, "volume": 13347.0}, {"date": "1994-08-18", "close": 1.9419516, "volume": 10845.0}, {"date": "1994-08-19", "close": 1.8880085, "volume": 14460.0}, {"date": "1994-08-22", "close": 1.9419516, "volume": 1854.0}, {"date": "1994-08-23", "close": 1.9419516, "volume": 21319.0}, {"date": "1994-08-24", "close": 2.0498378, "volume": 79806.0}, {"date": "1994-08-25", "close": 1.9419516, "volume": 11308.0}, {"date": "1994-08-26", "close": 1.92037436, "volume": 2781.0}, {"date": "1994-08-29", "close": 1.9419516, "volume": 12699.0}, {"date": "1994-08-30", "close": 1.9419516, "volume": 121146.0}, {"date": "1994-08-31", "close": 1.9419516, "volume": 6952.0}, {"date": "1994-09-01", "close": 1.96352884, "volume": 463.0}, {"date": "1994-09-02", "close": 1.98510608, "volume": 10937.0}, {"date": "1994-09-05", "close": 2.01747194, "volume": 86573.0}, {"date": "1994-09-06", "close": 2.00668332, "volume": 13069.0}, {"date": "1994-09-07", "close": 1.9958947, "volume": 40042.0}, {"date": "1994-09-08", "close": 1.96352884, "volume": 366683.0}, {"date": "1994-09-09", "close": 1.92037436, "volume": 6210.0}, {"date": "1994-09-12", "close": 1.86643126, "volume": 28549.0}, {"date": "1994-09-13", "close": 1.85564264, "volume": 51072.0}, {"date": "1994-09-14", "close": 1.85564264, "volume": 118458.0}, {"date": "1994-09-15", "close": 1.8340654, "volume": 13811.0}, {"date": "1994-09-16", "close": 1.8340654, "volume": 1174200.0}, {"date": "1994-09-19", "close": 1.81248816, "volume": 11030.0}, {"date": "1994-09-20", "close": 1.81248816, "volume": 6025.0}, {"date": "1994-09-21", "close": 1.7261792, "volume": 26139.0}, {"date": "1994-09-22", "close": 1.69381334, "volume": 146265.0}, {"date": "1994-09-23", "close": 1.68302472, "volume": 131991.0}, {"date": "1994-09-26", "close": 1.6722361, "volume": 30310.0}, {"date": "1994-09-27", "close": 1.6722361, "volume": 159335.0}, {"date": "1994-09-28", "close": 1.63987024, "volume": 14460.0}, {"date": "1994-09-29", "close": 1.66144748, "volume": 24656.0}, {"date": "1994-09-30", "close": 1.6722361, "volume": 28549.0}, {"date": "1994-10-03", "close": 1.6722361, "volume": 3708.0}, {"date": "1994-10-04", "close": 1.66144748, "volume": 5191.0}, {"date": "1994-10-05", "close": 1.63987024, "volume": 26973.0}, {"date": "1994-10-06", "close": 1.618293, "volume": 18167.0}, {"date": "1994-10-07", "close": 1.618293, "volume": 166286.0}, {"date": "1994-10-10", "close": 1.618293, "volume": 120034.0}, {"date": "1994-10-11", "close": 1.68302472, "volume": 12050.0}, {"date": "1994-10-12", "close": 1.68302472, "volume": 415345.0}, {"date": "1994-10-13", "close": 1.70460196, "volume": 134864.0}, {"date": "1994-10-14", "close": 1.6722361, "volume": 11308.0}, {"date": "1994-10-17", "close": 1.6722361, "volume": 71186.0}, {"date": "1994-10-18", "close": 1.6722361, "volume": 4635.0}, {"date": "1994-10-19", "close": 1.68302472, "volume": 54595.0}, {"date": "1994-10-20", "close": 1.62908162, "volume": 20392.0}, {"date": "1994-10-21", "close": 1.65065886, "volume": 156739.0}, {"date": "1994-10-24", "close": 1.618293, "volume": 19002.0}, {"date": "1994-10-25", "close": 1.618293, "volume": 60898.0}, {"date": "1994-10-26", "close": 1.618293, "volume": 2781.0}, {"date": "1994-10-27", "close": 1.63987024, "volume": 110765.0}, {"date": "1994-10-28", "close": 1.618293, "volume": 40598.0}, {"date": "1994-10-31", "close": 1.62908162, "volume": 6025.0}, {"date": "1994-11-01", "close": 1.618293, "volume": 49589.0}, {"date": "1994-11-02", "close": 1.618293, "volume": null}, {"date": "1994-11-03", "close": 1.618293, "volume": 12977.0}, {"date": "1994-11-04", "close": 1.60750438, "volume": 9176.0}, {"date": "1994-11-07", "close": 1.57513852, "volume": 9825.0}, {"date": "1994-11-08", "close": 1.59671576, "volume": 22431.0}, {"date": "1994-11-09", "close": 1.62908162, "volume": 301521.0}, {"date": "1994-11-10", "close": 1.6722361, "volume": 20855.0}, {"date": "1994-11-11", "close": 1.6722361, "volume": 52741.0}, {"date": "1994-11-14", "close": 1.618293, "volume": 24099.0}, {"date": "1994-11-15", "close": 1.618293, "volume": 36705.0}, {"date": "1994-11-16", "close": 1.57513852, "volume": 105945.0}, {"date": "1994-11-17", "close": 1.5104068, "volume": 267041.0}, {"date": "1994-11-18", "close": 1.49961818, "volume": 90651.0}, {"date": "1994-11-21", "close": 1.5104068, "volume": 5561.0}, {"date": "1994-11-22", "close": 1.47804094, "volume": 2409205.0}, {"date": "1994-11-23", "close": 1.4025206, "volume": 116604.0}, {"date": "1994-11-24", "close": 1.5104068, "volume": 45511.0}, {"date": "1994-11-25", "close": 1.55356128, "volume": 51350.0}, {"date": "1994-11-28", "close": 1.5104068, "volume": 1870304.0}, {"date": "1994-11-29", "close": 1.48882956, "volume": 3151.0}, {"date": "1994-11-30", "close": 1.4564637, "volume": 135699.0}, {"date": "1994-12-01", "close": 1.4564637, "volume": 43935.0}, {"date": "1994-12-02", "close": 1.4564637, "volume": 27344.0}, {"date": "1994-12-05", "close": 1.4564637, "volume": 80084.0}, {"date": "1994-12-06", "close": 1.4564637, "volume": 143670.0}, {"date": "1994-12-07", "close": 1.4564637, "volume": 23173.0}, {"date": "1994-12-08", "close": 1.44567508, "volume": 13347.0}, {"date": "1994-12-09", "close": 1.38094336, "volume": 58302.0}, {"date": "1994-12-12", "close": 1.38094336, "volume": 37540.0}, {"date": "1994-12-13", "close": 1.4025206, "volume": 133659.0}, {"date": "1994-12-14", "close": 1.4564637, "volume": 23173.0}, {"date": "1994-12-15", "close": 1.57513852, "volume": 18631.0}, {"date": "1994-12-16", "close": 1.57513852, "volume": 51258.0}, {"date": "1994-12-19", "close": 1.57513852, "volume": 43750.0}, {"date": "1994-12-20", "close": 1.57513852, "volume": 114380.0}, {"date": "1994-12-21", "close": 1.57513852, "volume": 80177.0}, {"date": "1994-12-22", "close": 1.5643499, "volume": 1127392.0}, {"date": "1994-12-23", "close": 1.5643499, "volume": 7044.0}, {"date": "1994-12-26", "close": 1.5643499, "volume": null}, {"date": "1994-12-27", "close": 1.5643499, "volume": null}, {"date": "1994-12-28", "close": 1.55356128, "volume": 69888.0}, {"date": "1994-12-29", "close": 1.5643499, "volume": 25953.0}, {"date": "1994-12-30", "close": 1.55356128, "volume": 1854.0}, {"date": "1995-01-02", "close": 1.55356128, "volume": null}, {"date": "1995-01-03", "close": 1.5643499, "volume": 34666.0}, {"date": "1995-01-04", "close": 1.5104068, "volume": 5932.0}, {"date": "1995-01-05", "close": 1.5104068, "volume": 57468.0}, {"date": "1995-01-06", "close": 1.52119542, "volume": 25026.0}, {"date": "1995-01-09", "close": 1.5104068, "volume": 32256.0}, {"date": "1995-01-10", "close": 1.53198404, "volume": 9362.0}, {"date": "1995-01-11", "close": 1.5104068, "volume": 18723.0}, {"date": "1995-01-12", "close": 1.52119542, "volume": 6952.0}, {"date": "1995-01-13", "close": 1.52119542, "volume": 8713.0}, {"date": "1995-01-16", "close": 1.49961818, "volume": 9918.0}, {"date": "1995-01-17", "close": 1.47804094, "volume": 10474.0}, {"date": "1995-01-18", "close": 1.42409784, "volume": 185381.0}, {"date": "1995-01-19", "close": 1.42409784, "volume": 101218.0}, {"date": "1995-01-20", "close": 1.42409784, "volume": 24656.0}, {"date": "1995-01-23", "close": 1.44567508, "volume": 5747.0}, {"date": "1995-01-24", "close": 1.42409784, "volume": 251561.0}, {"date": "1995-01-25", "close": 1.3485775, "volume": 29846.0}, {"date": "1995-01-26", "close": 1.3485775, "volume": null}, {"date": "1995-01-27", "close": 1.42409784, "volume": 6488.0}, {"date": "1995-01-30", "close": 1.4025206, "volume": 12050.0}, {"date": "1995-01-31", "close": 1.38094336, "volume": 16406.0}, {"date": "1995-02-01", "close": 1.37015474, "volume": 44121.0}, {"date": "1995-02-02", "close": 1.3485775, "volume": 112248.0}, {"date": "1995-02-03", "close": 1.38094336, "volume": 112711.0}, {"date": "1995-02-06", "close": 1.37015474, "volume": 141816.0}, {"date": "1995-02-07", "close": 1.39173198, "volume": 82587.0}, {"date": "1995-02-08", "close": 1.4025206, "volume": 69147.0}, {"date": "1995-02-09", "close": 1.42409784, "volume": 52648.0}, {"date": "1995-02-10", "close": 1.44567508, "volume": 61824.0}, {"date": "1995-02-13", "close": 1.44567508, "volume": 79528.0}, {"date": "1995-02-14", "close": 1.41330922, "volume": 27714.0}, {"date": "1995-02-15", "close": 1.42409784, "volume": 100847.0}, {"date": "1995-02-16", "close": 1.42409784, "volume": 78323.0}, {"date": "1995-02-17", "close": 1.4025206, "volume": 115492.0}, {"date": "1995-02-20", "close": 1.4025206, "volume": 72669.0}, {"date": "1995-02-21", "close": 1.4025206, "volume": 131713.0}, {"date": "1995-02-22", "close": 1.39173198, "volume": 75821.0}, {"date": "1995-02-23", "close": 1.4025206, "volume": 249708.0}, {"date": "1995-02-24", "close": 1.39173198, "volume": 353243.0}, {"date": "1995-02-27", "close": 1.37015474, "volume": 44491.0}, {"date": "1995-02-28", "close": 1.38094336, "volume": 121702.0}, {"date": "1995-03-01", "close": 1.37015474, "volume": 60341.0}, {"date": "1995-03-02", "close": 1.38094336, "volume": 41154.0}, {"date": "1995-03-03", "close": 1.4025206, "volume": 26880.0}, {"date": "1995-03-06", "close": 1.39173198, "volume": 38930.0}, {"date": "1995-03-07", "close": 1.38094336, "volume": 14552.0}, {"date": "1995-03-08", "close": 1.38094336, "volume": 25583.0}, {"date": "1995-03-09", "close": 1.38094336, "volume": 25212.0}, {"date": "1995-03-10", "close": 1.37015474, "volume": 27992.0}, {"date": "1995-03-13", "close": 1.38094336, "volume": 40042.0}, {"date": "1995-03-14", "close": 1.38094336, "volume": 43286.0}, {"date": "1995-03-15", "close": 1.37015474, "volume": 51072.0}, {"date": "1995-03-16", "close": 1.39173198, "volume": 39950.0}, {"date": "1995-03-17", "close": 1.4025206, "volume": 54316.0}, {"date": "1995-03-20", "close": 1.39173198, "volume": 4104139.0}, {"date": "1995-03-21", "close": 1.4025206, "volume": 53019.0}, {"date": "1995-03-22", "close": 1.42409784, "volume": 57005.0}, {"date": "1995-03-23", "close": 1.4025206, "volume": 65347.0}, {"date": "1995-03-24", "close": 1.42409784, "volume": 8342.0}, {"date": "1995-03-27", "close": 1.44567508, "volume": 10474.0}, {"date": "1995-03-28", "close": 1.44567508, "volume": 948314.0}, {"date": "1995-03-29", "close": 1.44567508, "volume": 49589.0}, {"date": "1995-03-30", "close": 1.43488646, "volume": 7786.0}, {"date": "1995-03-31", "close": 1.44567508, "volume": 47735.0}, {"date": "1995-04-03", "close": 1.43488646, "volume": 11216.0}, {"date": "1995-04-04", "close": 1.4564637, "volume": 37910.0}, {"date": "1995-04-05", "close": 1.4564637, "volume": 585988.0}, {"date": "1995-04-06", "close": 1.46725232, "volume": 312552.0}, {"date": "1995-04-07", "close": 1.4564637, "volume": 29197.0}, {"date": "1995-04-10", "close": 1.48882956, "volume": 21782.0}, {"date": "1995-04-11", "close": 1.49961818, "volume": 5469.0}, {"date": "1995-04-12", "close": 1.5643499, "volume": 486160.0}, {"date": "1995-04-13", "close": 1.618293, "volume": 204104.0}, {"date": "1995-04-14", "close": 1.618293, "volume": null}, {"date": "1995-04-17", "close": 1.618293, "volume": null}, {"date": "1995-04-18", "close": 1.59671576, "volume": 204289.0}, {"date": "1995-04-19", "close": 1.618293, "volume": 21041.0}, {"date": "1995-04-20", "close": 1.59671576, "volume": 7044.0}, {"date": "1995-04-21", "close": 1.5643499, "volume": 21504.0}, {"date": "1995-04-24", "close": 1.5643499, "volume": 16684.0}, {"date": "1995-04-25", "close": 1.5643499, "volume": null}, {"date": "1995-04-26", "close": 1.55356128, "volume": 167121.0}, {"date": "1995-04-27", "close": 1.55356128, "volume": 115399.0}, {"date": "1995-04-28", "close": 1.5643499, "volume": 15665.0}, {"date": "1995-05-01", "close": 1.5643499, "volume": 21041.0}, {"date": "1995-05-02", "close": 1.5643499, "volume": 7601.0}, {"date": "1995-05-03", "close": 1.5643499, "volume": 5561.0}, {"date": "1995-05-04", "close": 1.57513852, "volume": 9732.0}, {"date": "1995-05-05", "close": 1.59671576, "volume": 17148.0}, {"date": "1995-05-08", "close": 1.59671576, "volume": 6118.0}, {"date": "1995-05-09", "close": 1.58592714, "volume": 21690.0}, {"date": "1995-05-10", "close": 1.5643499, "volume": 11864.0}, {"date": "1995-05-11", "close": 1.5643499, "volume": 4647026.0}, {"date": "1995-05-12", "close": 1.53198404, "volume": 239234.0}, {"date": "1995-05-15", "close": 1.5104068, "volume": 10103.0}, {"date": "1995-05-16", "close": 1.55356128, "volume": 28271.0}, {"date": "1995-05-17", "close": 1.54277266, "volume": 7415.0}, {"date": "1995-05-18", "close": 1.49961818, "volume": 31422.0}, {"date": "1995-05-19", "close": 1.5104068, "volume": 19002.0}, {"date": "1995-05-22", "close": 1.5104068, "volume": 32349.0}, {"date": "1995-05-23", "close": 1.48882956, "volume": 37076.0}, {"date": "1995-05-24", "close": 1.4564637, "volume": 17426.0}, {"date": "1995-05-25", "close": 1.48882956, "volume": 137830.0}, {"date": "1995-05-26", "close": 1.47804094, "volume": 19094.0}, {"date": "1995-05-29", "close": 1.47804094, "volume": 10474.0}, {"date": "1995-05-30", "close": 1.48882956, "volume": 83143.0}, {"date": "1995-05-31", "close": 1.48882956, "volume": 148026.0}, {"date": "1995-06-01", "close": 1.47804094, "volume": 8342.0}, {"date": "1995-06-02", "close": 1.5104068, "volume": 2317.0}, {"date": "1995-06-05", "close": 1.49961818, "volume": 11401.0}, {"date": "1995-06-06", "close": 1.46725232, "volume": 44121.0}, {"date": "1995-06-07", "close": 1.46725232, "volume": 16870.0}, {"date": "1995-06-08", "close": 1.48882956, "volume": 23914.0}, {"date": "1995-06-09", "close": 1.46725232, "volume": 10011.0}, {"date": "1995-06-12", "close": 1.46725232, "volume": null}, {"date": "1995-06-13", "close": 1.47804094, "volume": 102979.0}, {"date": "1995-06-14", "close": 1.47804094, "volume": 34944.0}, {"date": "1995-06-15", "close": 1.4564637, "volume": 16777.0}, {"date": "1995-06-16", "close": 1.4564637, "volume": 65254.0}, {"date": "1995-06-19", "close": 1.47804094, "volume": 7601.0}, {"date": "1995-06-20", "close": 1.47804094, "volume": 67108.0}, {"date": "1995-06-21", "close": 1.52119542, "volume": 22246.0}, {"date": "1995-06-22", "close": 1.52119542, "volume": 52092.0}, {"date": "1995-06-23", "close": 1.54277266, "volume": 28456.0}, {"date": "1995-06-26", "close": 1.5643499, "volume": 19928.0}, {"date": "1995-06-27", "close": 1.53198404, "volume": 11308.0}, {"date": "1995-06-28", "close": 1.5643499, "volume": 65995.0}, {"date": "1995-06-29", "close": 1.5643499, "volume": 117902.0}, {"date": "1995-06-30", "close": 1.5643499, "volume": 185659.0}, {"date": "1995-07-03", "close": 1.58592714, "volume": 57561.0}, {"date": "1995-07-04", "close": 1.58592714, "volume": 5561.0}, {"date": "1995-07-05", "close": 1.60750438, "volume": 358897.0}, {"date": "1995-07-06", "close": 1.58592714, "volume": 136533.0}, {"date": "1995-07-07", "close": 1.58592714, "volume": 5561.0}, {"date": "1995-07-10", "close": 1.58592714, "volume": 7137.0}, {"date": "1995-07-11", "close": 1.5104068, "volume": 223476.0}, {"date": "1995-07-12", "close": 1.49961818, "volume": 58673.0}, {"date": "1995-07-13", "close": 1.49961818, "volume": 5283.0}, {"date": "1995-07-14", "close": 1.5104068, "volume": 8157.0}, {"date": "1995-07-17", "close": 1.5104068, "volume": 11030.0}, {"date": "1995-07-18", "close": 1.5104068, "volume": 5283.0}, {"date": "1995-07-19", "close": 1.49961818, "volume": 26880.0}, {"date": "1995-07-20", "close": 1.5104068, "volume": 17797.0}, {"date": "1995-07-21", "close": 1.55356128, "volume": 51907.0}, {"date": "1995-07-24", "close": 1.55356128, "volume": 19187.0}, {"date": "1995-07-25", "close": 1.49961818, "volume": 50702.0}, {"date": "1995-07-26", "close": 1.55356128, "volume": 102237.0}, {"date": "1995-07-27", "close": 1.53198404, "volume": 1112.0}, {"date": "1995-07-28", "close": 1.5104068, "volume": 41340.0}, {"date": "1995-07-31", "close": 1.5104068, "volume": 9176.0}, {"date": "1995-08-01", "close": 1.5104068, "volume": 12977.0}, {"date": "1995-08-02", "close": 1.53198404, "volume": 75357.0}, {"date": "1995-08-03", "close": 1.5104068, "volume": 78416.0}, {"date": "1995-08-04", "close": 1.54277266, "volume": 116141.0}, {"date": "1995-08-07", "close": 1.55356128, "volume": 34759.0}, {"date": "1995-08-08", "close": 1.52119542, "volume": 4078.0}, {"date": "1995-08-09", "close": 1.52119542, "volume": 44955.0}, {"date": "1995-08-10", "close": 1.49961818, "volume": 283632.0}, {"date": "1995-08-11", "close": 1.49961818, "volume": 502289.0}, {"date": "1995-08-14", "close": 1.48882956, "volume": 263333.0}, {"date": "1995-08-15", "close": 1.49961818, "volume": 133474.0}, {"date": "1995-08-16", "close": 1.5104068, "volume": 12420.0}, {"date": "1995-08-17", "close": 1.5104068, "volume": 7137.0}, {"date": "1995-08-18", "close": 1.5104068, "volume": 3244.0}, {"date": "1995-08-21", "close": 1.5104068, "volume": null}, {"date": "1995-08-22", "close": 1.5104068, "volume": 26787.0}, {"date": "1995-08-23", "close": 1.5104068, "volume": 6396.0}, {"date": "1995-08-24", "close": 1.5104068, "volume": null}, {"date": "1995-08-25", "close": 1.52119542, "volume": 3151.0}, {"date": "1995-08-28", "close": 1.54277266, "volume": 23265.0}, {"date": "1995-08-29", "close": 1.5104068, "volume": 20392.0}, {"date": "1995-08-30", "close": 1.5104068, "volume": 50794.0}, {"date": "1995-08-31", "close": 1.5104068, "volume": 4635.0}, {"date": "1995-09-01", "close": 1.52119542, "volume": 13440.0}, {"date": "1995-09-04", "close": 1.53198404, "volume": 6025.0}, {"date": "1995-09-05", "close": 1.53198404, "volume": 264816.0}, {"date": "1995-09-06", "close": 1.53198404, "volume": 44306.0}, {"date": "1995-09-07", "close": 1.53198404, "volume": 16684.0}, {"date": "1995-09-08", "close": 1.57513852, "volume": 18260.0}, {"date": "1995-09-11", "close": 1.5643499, "volume": 11772.0}, {"date": "1995-09-12", "close": 1.5643499, "volume": 11494.0}, {"date": "1995-09-13", "close": 1.5643499, "volume": 17611.0}, {"date": "1995-09-14", "close": 1.5643499, "volume": 19558.0}, {"date": "1995-09-15", "close": 1.57513852, "volume": 6952.0}, {"date": "1995-09-18", "close": 1.5643499, "volume": 74245.0}, {"date": "1995-09-19", "close": 1.57513852, "volume": 27251.0}, {"date": "1995-09-20", "close": 1.58592714, "volume": 17982.0}, {"date": "1995-09-21", "close": 1.62908162, "volume": 98808.0}, {"date": "1995-09-22", "close": 1.62908162, "volume": 25583.0}, {"date": "1995-09-25", "close": 1.63987024, "volume": 111506.0}, {"date": "1995-09-26", "close": 1.63987024, "volume": 423409.0}, {"date": "1995-09-27", "close": 1.63987024, "volume": 429990.0}, {"date": "1995-09-28", "close": 1.6722361, "volume": 322562.0}, {"date": "1995-09-29", "close": 1.7801223, "volume": 866190.0}, {"date": "1995-10-02", "close": 1.74775644, "volume": 39208.0}, {"date": "1995-10-03", "close": 1.74775644, "volume": null}, {"date": "1995-10-04", "close": 1.65065886, "volume": 66737.0}, {"date": "1995-10-05", "close": 1.618293, "volume": 12513.0}, {"date": "1995-10-06", "close": 1.618293, "volume": 52277.0}, {"date": "1995-10-09", "close": 1.618293, "volume": 8342.0}, {"date": "1995-10-10", "close": 1.618293, "volume": 54687.0}, {"date": "1995-10-11", "close": 1.63987024, "volume": 6396.0}, {"date": "1995-10-12", "close": 1.6722361, "volume": 57375.0}, {"date": "1995-10-13", "close": 1.63987024, "volume": 13625.0}, {"date": "1995-10-16", "close": 1.618293, "volume": 13347.0}, {"date": "1995-10-17", "close": 1.59671576, "volume": 26695.0}, {"date": "1995-10-18", "close": 1.59671576, "volume": 178614.0}, {"date": "1995-10-19", "close": 1.60750438, "volume": 133103.0}, {"date": "1995-10-20", "close": 1.618293, "volume": 61639.0}, {"date": "1995-10-23", "close": 1.59671576, "volume": 12050.0}, {"date": "1995-10-24", "close": 1.59671576, "volume": 7230.0}, {"date": "1995-10-25", "close": 1.59671576, "volume": 24099.0}, {"date": "1995-10-26", "close": 1.59671576, "volume": 105760.0}, {"date": "1995-10-27", "close": 1.5643499, "volume": 112804.0}, {"date": "1995-10-30", "close": 1.5643499, "volume": 17240.0}, {"date": "1995-10-31", "close": 1.57513852, "volume": 30032.0}, {"date": "1995-11-01", "close": 1.5104068, "volume": 44028.0}, {"date": "1995-11-02", "close": 1.46725232, "volume": 16870.0}, {"date": "1995-11-03", "close": 1.48882956, "volume": 37076.0}, {"date": "1995-11-06", "close": 1.52119542, "volume": 91949.0}, {"date": "1995-11-07", "close": 1.53198404, "volume": 33183.0}, {"date": "1995-11-08", "close": 1.5104068, "volume": 17240.0}, {"date": "1995-11-09", "close": 1.53198404, "volume": 38745.0}, {"date": "1995-11-10", "close": 1.5104068, "volume": 79436.0}, {"date": "1995-11-13", "close": 1.53198404, "volume": 10752.0}, {"date": "1995-11-14", "close": 1.5104068, "volume": 21226.0}, {"date": "1995-11-15", "close": 1.5104068, "volume": 15387.0}, {"date": "1995-11-16", "close": 1.53198404, "volume": 27529.0}, {"date": "1995-11-17", "close": 1.52119542, "volume": 74152.0}, {"date": "1995-11-20", "close": 1.52119542, "volume": 34944.0}, {"date": "1995-11-21", "close": 1.52119542, "volume": 40413.0}, {"date": "1995-11-22", "close": 1.5104068, "volume": 23914.0}, {"date": "1995-11-23", "close": 1.52119542, "volume": 17426.0}, {"date": "1995-11-24", "close": 1.5104068, "volume": 533711.0}, {"date": "1995-11-27", "close": 1.5643499, "volume": 39115.0}, {"date": "1995-11-28", "close": 1.5104068, "volume": 48106.0}, {"date": "1995-11-29", "close": 1.55356128, "volume": 8342.0}, {"date": "1995-11-30", "close": 1.5643499, "volume": 51814.0}, {"date": "1995-12-01", "close": 1.5643499, "volume": 12884.0}, {"date": "1995-12-04", "close": 1.59671576, "volume": 65717.0}, {"date": "1995-12-05", "close": 1.618293, "volume": 52648.0}, {"date": "1995-12-06", "close": 1.63987024, "volume": 55800.0}, {"date": "1995-12-07", "close": 1.59671576, "volume": 10381.0}, {"date": "1995-12-08", "close": 1.5643499, "volume": 9825.0}, {"date": "1995-12-11", "close": 1.5643499, "volume": 21319.0}, {"date": "1995-12-12", "close": 1.5643499, "volume": 7786.0}, {"date": "1995-12-13", "close": 1.55356128, "volume": 13347.0}, {"date": "1995-12-14", "close": 1.5104068, "volume": 386240.0}, {"date": "1995-12-15", "close": 1.53198404, "volume": 36983.0}, {"date": "1995-12-18", "close": 1.5643499, "volume": 476984.0}, {"date": "1995-12-19", "close": 1.57513852, "volume": 15294.0}, {"date": "1995-12-20", "close": 1.57513852, "volume": 56263.0}, {"date": "1995-12-21", "close": 1.57513852, "volume": 9269.0}, {"date": "1995-12-22", "close": 1.5643499, "volume": 26602.0}, {"date": "1995-12-25", "close": 1.5643499, "volume": null}, {"date": "1995-12-26", "close": 1.5643499, "volume": null}, {"date": "1995-12-27", "close": 1.5643499, "volume": null}, {"date": "1995-12-28", "close": 1.5643499, "volume": 13533.0}, {"date": "1995-12-29", "close": 1.58592714, "volume": 15665.0}, {"date": "1996-01-01", "close": 1.58592714, "volume": null}, {"date": "1996-01-02", "close": 1.62908162, "volume": 47272.0}, {"date": "1996-01-03", "close": 1.7261792, "volume": 6118.0}, {"date": "1996-01-04", "close": 1.6722361, "volume": 73596.0}, {"date": "1996-01-05", "close": 1.618293, "volume": 418960.0}, {"date": "1996-01-08", "close": 1.618293, "volume": 45233.0}, {"date": "1996-01-09", "close": 1.63987024, "volume": 13811.0}, {"date": "1996-01-10", "close": 1.63987024, "volume": 64049.0}, {"date": "1996-01-11", "close": 1.618293, "volume": 15294.0}, {"date": "1996-01-12", "close": 1.618293, "volume": 33554.0}, {"date": "1996-01-15", "close": 1.618293, "volume": 24656.0}, {"date": "1996-01-16", "close": 1.62908162, "volume": 5376.0}, {"date": "1996-01-17", "close": 1.65065886, "volume": 169345.0}, {"date": "1996-01-18", "close": 1.62908162, "volume": 156461.0}, {"date": "1996-01-19", "close": 1.62908162, "volume": 1164190.0}, {"date": "1996-01-22", "close": 1.62908162, "volume": 8528.0}, {"date": "1996-01-23", "close": 1.65065886, "volume": 9084.0}, {"date": "1996-01-24", "close": 1.618293, "volume": 32998.0}, {"date": "1996-01-25", "close": 1.63987024, "volume": 232374.0}, {"date": "1996-01-26", "close": 1.63987024, "volume": null}, {"date": "1996-01-29", "close": 1.65065886, "volume": 96120.0}, {"date": "1996-01-30", "close": 1.65065886, "volume": 204753.0}, {"date": "1996-01-31", "close": 1.6722361, "volume": 20021.0}, {"date": "1996-02-01", "close": 1.6722361, "volume": 21690.0}, {"date": "1996-02-02", "close": 1.70460196, "volume": 52926.0}, {"date": "1996-02-05", "close": 1.68302472, "volume": 37354.0}, {"date": "1996-02-06", "close": 1.69381334, "volume": 62102.0}, {"date": "1996-02-07", "close": 1.68302472, "volume": 2781.0}, {"date": "1996-02-08", "close": 1.69381334, "volume": 24007.0}, {"date": "1996-02-09", "close": 1.75854506, "volume": 51350.0}, {"date": "1996-02-12", "close": 1.76933368, "volume": 14923.0}, {"date": "1996-02-13", "close": 1.8340654, "volume": 217544.0}, {"date": "1996-02-14", "close": 1.81248816, "volume": 111043.0}, {"date": "1996-02-15", "close": 1.8880085, "volume": 114194.0}, {"date": "1996-02-16", "close": 1.8880085, "volume": 23821.0}, {"date": "1996-02-19", "close": 1.8880085, "volume": 397085.0}, {"date": "1996-02-20", "close": 1.8880085, "volume": 149139.0}, {"date": "1996-02-21", "close": 1.81248816, "volume": 329328.0}, {"date": "1996-02-22", "close": 1.82327678, "volume": 21226.0}, {"date": "1996-02-23", "close": 1.82327678, "volume": 25861.0}, {"date": "1996-02-26", "close": 1.86643126, "volume": 114472.0}, {"date": "1996-02-27", "close": 1.81248816, "volume": 47087.0}, {"date": "1996-02-28", "close": 1.85564264, "volume": 37076.0}, {"date": "1996-02-29", "close": 1.85564264, "volume": 1814041.0}, {"date": "1996-03-01", "close": 1.86643126, "volume": 76191.0}, {"date": "1996-03-04", "close": 1.89879712, "volume": 22709.0}, {"date": "1996-03-05", "close": 1.86643126, "volume": 19836.0}, {"date": "1996-03-06", "close": 1.85564264, "volume": 88056.0}, {"date": "1996-03-07", "close": 1.85564264, "volume": 61268.0}, {"date": "1996-03-08", "close": 1.85564264, "volume": 15665.0}, {"date": "1996-03-11", "close": 1.79091092, "volume": 44584.0}, {"date": "1996-03-12", "close": 1.79091092, "volume": 247668.0}, {"date": "1996-03-13", "close": 1.79091092, "volume": 244980.0}, {"date": "1996-03-14", "close": 1.80169954, "volume": 53575.0}, {"date": "1996-03-15", "close": 1.8340654, "volume": 20392.0}, {"date": "1996-03-18", "close": 1.79091092, "volume": 19465.0}, {"date": "1996-03-19", "close": 1.8880085, "volume": 126430.0}, {"date": "1996-03-20", "close": 1.86643126, "volume": 19002.0}, {"date": "1996-03-21", "close": 1.85564264, "volume": 58209.0}, {"date": "1996-03-22", "close": 1.84485402, "volume": 92505.0}, {"date": "1996-03-25", "close": 1.86643126, "volume": 23543.0}, {"date": "1996-03-26", "close": 1.85564264, "volume": 482545.0}, {"date": "1996-03-27", "close": 1.85564264, "volume": 76191.0}, {"date": "1996-03-28", "close": 1.8880085, "volume": 217729.0}, {"date": "1996-03-29", "close": 1.8880085, "volume": 366497.0}, {"date": "1996-04-01", "close": 1.87721988, "volume": 27807.0}, {"date": "1996-04-02", "close": 1.8880085, "volume": 132732.0}, {"date": "1996-04-03", "close": 1.8340654, "volume": 292067.0}, {"date": "1996-04-04", "close": 1.8880085, "volume": 15572.0}, {"date": "1996-04-05", "close": 1.8880085, "volume": null}, {"date": "1996-04-08", "close": 1.8880085, "volume": null}, {"date": "1996-04-09", "close": 1.89879712, "volume": 29939.0}, {"date": "1996-04-10", "close": 1.90958574, "volume": 35964.0}, {"date": "1996-04-11", "close": 1.92037436, "volume": 39857.0}, {"date": "1996-04-12", "close": 1.93116298, "volume": 190478.0}, {"date": "1996-04-15", "close": 1.8880085, "volume": 42823.0}, {"date": "1996-04-16", "close": 1.85564264, "volume": 41062.0}, {"date": "1996-04-17", "close": 1.85564264, "volume": 41989.0}, {"date": "1996-04-18", "close": 1.87721988, "volume": 8064.0}, {"date": "1996-04-19", "close": 1.86643126, "volume": 20948.0}, {"date": "1996-04-22", "close": 1.8880085, "volume": 37818.0}, {"date": "1996-04-23", "close": 1.90958574, "volume": 19928.0}, {"date": "1996-04-24", "close": 1.92037436, "volume": 61824.0}, {"date": "1996-04-25", "close": 1.92037436, "volume": null}, {"date": "1996-04-26", "close": 1.9419516, "volume": 9918.0}, {"date": "1996-04-29", "close": 1.90958574, "volume": 90373.0}, {"date": "1996-04-30", "close": 1.92037436, "volume": 583485.0}, {"date": "1996-05-01", "close": 1.9419516, "volume": 120775.0}, {"date": "1996-05-02", "close": 1.9419516, "volume": 42452.0}, {"date": "1996-05-03", "close": 1.8880085, "volume": 96769.0}, {"date": "1996-05-06", "close": 1.86643126, "volume": 39857.0}, {"date": "1996-05-07", "close": 1.8880085, "volume": 32071.0}, {"date": "1996-05-08", "close": 1.87721988, "volume": 108818.0}, {"date": "1996-05-09", "close": 1.86643126, "volume": 29476.0}, {"date": "1996-05-10", "close": 1.81248816, "volume": 8713.0}, {"date": "1996-05-13", "close": 1.7801223, "volume": 28919.0}, {"date": "1996-05-14", "close": 1.75854506, "volume": 274456.0}, {"date": "1996-05-15", "close": 1.8340654, "volume": 11216.0}, {"date": "1996-05-16", "close": 1.82327678, "volume": 35500.0}, {"date": "1996-05-17", "close": 1.8340654, "volume": 163042.0}, {"date": "1996-05-20", "close": 1.84485402, "volume": 41989.0}, {"date": "1996-05-21", "close": 1.84485402, "volume": 59229.0}, {"date": "1996-05-22", "close": 1.84485402, "volume": 537696.0}, {"date": "1996-05-23", "close": 1.85564264, "volume": 119941.0}, {"date": "1996-05-24", "close": 1.87721988, "volume": 11123.0}, {"date": "1996-05-27", "close": 1.87721988, "volume": 23451.0}, {"date": "1996-05-28", "close": 1.89879712, "volume": 9269.0}, {"date": "1996-05-29", "close": 1.9419516, "volume": 58766.0}, {"date": "1996-05-30", "close": 1.92037436, "volume": 29476.0}, {"date": "1996-05-31", "close": 1.9419516, "volume": 98530.0}, {"date": "1996-06-03", "close": 1.93116298, "volume": 334612.0}, {"date": "1996-06-04", "close": 1.93116298, "volume": 31237.0}, {"date": "1996-06-05", "close": 1.89879712, "volume": 2388813.0}, {"date": "1996-06-06", "close": 1.89879712, "volume": 1611791.0}, {"date": "1996-06-07", "close": 1.8880085, "volume": 62195.0}, {"date": "1996-06-10", "close": 1.8880085, "volume": null}, {"date": "1996-06-11", "close": 1.81248816, "volume": 113082.0}, {"date": "1996-06-12", "close": 1.81248816, "volume": 97881.0}, {"date": "1996-06-13", "close": 1.8340654, "volume": 518787.0}, {"date": "1996-06-14", "close": 1.8880085, "volume": 199562.0}, {"date": "1996-06-17", "close": 1.85564264, "volume": 1456164.0}, {"date": "1996-06-18", "close": 1.87721988, "volume": 178614.0}, {"date": "1996-06-19", "close": 1.90958574, "volume": 114843.0}, {"date": "1996-06-20", "close": 1.93116298, "volume": 56448.0}, {"date": "1996-06-21", "close": 1.9419516, "volume": 89910.0}, {"date": "1996-06-24", "close": 1.96352884, "volume": 118736.0}, {"date": "1996-06-25", "close": 1.9419516, "volume": 55892.0}, {"date": "1996-06-26", "close": 1.9419516, "volume": 4078.0}, {"date": "1996-06-27", "close": 1.92037436, "volume": 51907.0}, {"date": "1996-06-28", "close": 1.96352884, "volume": 150992.0}, {"date": "1996-07-01", "close": 1.98510608, "volume": 133567.0}, {"date": "1996-07-02", "close": 1.9958947, "volume": 126615.0}, {"date": "1996-07-03", "close": 2.0498378, "volume": 112248.0}, {"date": "1996-07-04", "close": 2.0498378, "volume": 564113.0}, {"date": "1996-07-05", "close": 2.01747194, "volume": 4820.0}, {"date": "1996-07-08", "close": 1.9419516, "volume": 755333.0}, {"date": "1996-07-09", "close": 1.9419516, "volume": 102701.0}, {"date": "1996-07-10", "close": 1.96352884, "volume": 164711.0}, {"date": "1996-07-11", "close": 1.96352884, "volume": 24563.0}, {"date": "1996-07-12", "close": 1.96352884, "volume": 54502.0}, {"date": "1996-07-15", "close": 1.9419516, "volume": 74338.0}, {"date": "1996-07-16", "close": 1.8880085, "volume": 282891.0}, {"date": "1996-07-17", "close": 1.96352884, "volume": 72391.0}, {"date": "1996-07-18", "close": 1.96352884, "volume": 70352.0}, {"date": "1996-07-19", "close": 2.00668332, "volume": 126800.0}, {"date": "1996-07-22", "close": 1.9958947, "volume": 24285.0}, {"date": "1996-07-23", "close": 1.96352884, "volume": 27344.0}, {"date": "1996-07-24", "close": 1.9958947, "volume": 287062.0}, {"date": "1996-07-25", "close": 2.01747194, "volume": 88983.0}, {"date": "1996-07-26", "close": 2.01747194, "volume": 47735.0}, {"date": "1996-07-29", "close": 2.01747194, "volume": 36520.0}, {"date": "1996-07-30", "close": 2.02826056, "volume": 19650.0}, {"date": "1996-07-31", "close": 2.0498378, "volume": 1128875.0}, {"date": "1996-08-01", "close": 2.06062642, "volume": 333963.0}, {"date": "1996-08-02", "close": 2.0498378, "volume": 104647.0}, {"date": "1996-08-05", "close": 2.1037809, "volume": 596833.0}, {"date": "1996-08-06", "close": 1.9958947, "volume": 49311.0}, {"date": "1996-08-07", "close": 1.9958947, "volume": 9330202.0}, {"date": "1996-08-08", "close": 2.0498378, "volume": 98344.0}, {"date": "1996-08-09", "close": 2.0498378, "volume": 30959.0}, {"date": "1996-08-12", "close": 2.0498378, "volume": 25953.0}, {"date": "1996-08-13", "close": 2.0498378, "volume": 100476.0}, {"date": "1996-08-14", "close": 2.06062642, "volume": 51443.0}, {"date": "1996-08-15", "close": 2.07141504, "volume": 33183.0}, {"date": "1996-08-16", "close": 2.08220366, "volume": 398197.0}, {"date": "1996-08-19", "close": 2.09299228, "volume": 386426.0}, {"date": "1996-08-20", "close": 2.1037809, "volume": 157759.0}, {"date": "1996-08-21", "close": 2.13614676, "volume": 432771.0}, {"date": "1996-08-22", "close": 2.1037809, "volume": 92041.0}, {"date": "1996-08-23", "close": 2.1037809, "volume": 36242.0}, {"date": "1996-08-26", "close": 2.11456952, "volume": 8898.0}, {"date": "1996-08-27", "close": 2.1037809, "volume": 169716.0}, {"date": "1996-08-28", "close": 2.19008986, "volume": 101774.0}, {"date": "1996-08-29", "close": 2.22245572, "volume": 133196.0}, {"date": "1996-08-30", "close": 2.2656102, "volume": 47365.0}, {"date": "1996-09-02", "close": 2.22245572, "volume": 41525.0}, {"date": "1996-09-03", "close": 2.17930124, "volume": 261572.0}, {"date": "1996-09-04", "close": 2.23324434, "volume": 210314.0}, {"date": "1996-09-05", "close": 2.2656102, "volume": 110301.0}, {"date": "1996-09-06", "close": 2.35191916, "volume": 60898.0}, {"date": "1996-09-09", "close": 2.34113054, "volume": 123556.0}, {"date": "1996-09-10", "close": 2.3734964, "volume": 172960.0}, {"date": "1996-09-11", "close": 2.41665088, "volume": 49682.0}, {"date": "1996-09-12", "close": 2.41665088, "volume": 5131055.0}, {"date": "1996-09-13", "close": 2.2656102, "volume": 75913.0}, {"date": "1996-09-16", "close": 2.27639882, "volume": 43194.0}, {"date": "1996-09-17", "close": 2.3195533, "volume": 23173.0}, {"date": "1996-09-18", "close": 2.3195533, "volume": 137089.0}, {"date": "1996-09-19", "close": 2.33034192, "volume": 42359.0}, {"date": "1996-09-20", "close": 2.33034192, "volume": 43379.0}, {"date": "1996-09-23", "close": 2.3195533, "volume": 323582.0}, {"date": "1996-09-24", "close": 2.3195533, "volume": 20392.0}, {"date": "1996-09-25", "close": 2.34113054, "volume": 14460.0}, {"date": "1996-09-26", "close": 2.38428502, "volume": 451494.0}, {"date": "1996-09-27", "close": 2.4274395, "volume": 42545.0}, {"date": "1996-09-30", "close": 2.47059398, "volume": 2075150.0}, {"date": "1996-10-01", "close": 2.43822812, "volume": 109745.0}, {"date": "1996-10-02", "close": 2.4813826, "volume": 255825.0}, {"date": "1996-10-03", "close": 2.4813826, "volume": 49497.0}, {"date": "1996-10-04", "close": 2.49217122, "volume": 1187270.0}, {"date": "1996-10-07", "close": 2.50295984, "volume": 78787.0}, {"date": "1996-10-08", "close": 2.44901674, "volume": 1076227.0}, {"date": "1996-10-09", "close": 2.45980536, "volume": 193908.0}, {"date": "1996-10-10", "close": 2.45980536, "volume": 304488.0}, {"date": "1996-10-11", "close": 2.3734964, "volume": 36705.0}, {"date": "1996-10-14", "close": 2.3734964, "volume": 50331.0}, {"date": "1996-10-15", "close": 2.3734964, "volume": 219954.0}, {"date": "1996-10-16", "close": 2.4274395, "volume": 103628.0}, {"date": "1996-10-17", "close": 2.3734964, "volume": 122258.0}, {"date": "1996-10-18", "close": 2.39507364, "volume": 33554.0}, {"date": "1996-10-21", "close": 2.3734964, "volume": 332616.0}, {"date": "1996-10-22", "close": 2.3195533, "volume": 22795.0}, {"date": "1996-10-23", "close": 2.29797606, "volume": 59507.0}, {"date": "1996-10-24", "close": 2.28718744, "volume": 449452.0}, {"date": "1996-10-25", "close": 2.29797606, "volume": 209901.0}, {"date": "1996-10-28", "close": 2.28718744, "volume": 504795.0}, {"date": "1996-10-29", "close": 2.28718744, "volume": 509150.0}, {"date": "1996-10-30", "close": 2.30876468, "volume": 117463.0}, {"date": "1996-10-31", "close": 2.30876468, "volume": 72635.0}, {"date": "1996-11-01", "close": 2.33034192, "volume": 2234113.0}, {"date": "1996-11-04", "close": 2.23324434, "volume": 30610.0}, {"date": "1996-11-05", "close": 2.23324434, "volume": 424564.0}, {"date": "1996-11-06", "close": 2.2656102, "volume": 91179.0}, {"date": "1996-11-07", "close": 2.30876468, "volume": 125347.0}, {"date": "1996-11-08", "close": 2.29797606, "volume": 73551.0}, {"date": "1996-11-11", "close": 2.34113054, "volume": 249188.0}, {"date": "1996-11-12", "close": 2.33034192, "volume": 83495.0}, {"date": "1996-11-13", "close": 2.34113054, "volume": 63409.0}, {"date": "1996-11-14", "close": 2.3195533, "volume": 19635.0}, {"date": "1996-11-15", "close": 2.3195533, "volume": 21095.0}, {"date": "1996-11-18", "close": 2.35191916, "volume": 152328.0}, {"date": "1996-11-19", "close": 2.3734964, "volume": 81414.0}, {"date": "1996-11-20", "close": 2.40586226, "volume": 102579.0}, {"date": "1996-11-21", "close": 2.47059398, "volume": 188436.0}, {"date": "1996-11-22", "close": 2.44901674, "volume": 90830.0}, {"date": "1996-11-25", "close": 2.47059398, "volume": 75508.0}, {"date": "1996-11-26", "close": 2.47059398, "volume": 240781.0}, {"date": "1996-11-27", "close": 2.4813826, "volume": 192686.0}, {"date": "1996-11-28", "close": 2.5353257, "volume": 209367.0}, {"date": "1996-11-29", "close": 2.50295984, "volume": 50692.0}, {"date": "1996-12-02", "close": 2.4813826, "volume": 134576.0}, {"date": "1996-12-03", "close": 2.4813826, "volume": 208360.0}, {"date": "1996-12-04", "close": 2.50295984, "volume": 75286.0}, {"date": "1996-12-05", "close": 2.52453708, "volume": 3185959.0}, {"date": "1996-12-06", "close": 2.44901674, "volume": 50336.0}, {"date": "1996-12-09", "close": 2.43822812, "volume": 8220.0}, {"date": "1996-12-10", "close": 2.50295984, "volume": 873905.0}, {"date": "1996-12-11", "close": 2.4813826, "volume": 42726.0}, {"date": "1996-12-12", "close": 2.4813826, "volume": 45981.0}, {"date": "1996-12-13", "close": 2.47059398, "volume": 78503.0}, {"date": "1996-12-16", "close": 2.50295984, "volume": 12636.0}, {"date": "1996-12-17", "close": 2.4813826, "volume": 78480.0}, {"date": "1996-12-18", "close": 2.4813826, "volume": 181527.0}, {"date": "1996-12-19", "close": 2.51374846, "volume": 83739.0}, {"date": "1996-12-20", "close": 2.50295984, "volume": 282430.0}, {"date": "1996-12-23", "close": 2.49217122, "volume": 76862.0}, {"date": "1996-12-24", "close": 2.47059398, "volume": 22774.0}, {"date": "1996-12-25", "close": 2.47059398, "volume": null}, {"date": "1996-12-26", "close": 2.47059398, "volume": null}, {"date": "1996-12-27", "close": 2.50295984, "volume": 22265.0}, {"date": "1996-12-30", "close": 2.54611432, "volume": 328912.0}, {"date": "1996-12-31", "close": 2.6432119, "volume": 230821.0}, {"date": "1997-01-01", "close": 2.6432119, "volume": null}, {"date": "1997-01-02", "close": 2.52453708, "volume": 16794.0}, {"date": "1997-01-03", "close": 2.4813826, "volume": 1946.0}, {"date": "1997-01-06", "close": 2.54611432, "volume": 51480.0}, {"date": "1997-01-07", "close": 2.55690294, "volume": 52663.0}, {"date": "1997-01-08", "close": 2.55690294, "volume": 908934.0}, {"date": "1997-01-09", "close": 2.54611432, "volume": 78890.0}, {"date": "1997-01-10", "close": 2.55690294, "volume": 273509.0}, {"date": "1997-01-13", "close": 2.55690294, "volume": 35613.0}, {"date": "1997-01-14", "close": 2.56769156, "volume": 23704.0}, {"date": "1997-01-15", "close": 2.56769156, "volume": 48315.0}, {"date": "1997-01-16", "close": 2.56769156, "volume": 74695.0}, {"date": "1997-01-17", "close": 2.5353257, "volume": 4171.0}, {"date": "1997-01-20", "close": 2.52453708, "volume": 153316.0}, {"date": "1997-01-21", "close": 2.50295984, "volume": 251112.0}, {"date": "1997-01-22", "close": 2.44901674, "volume": 64524.0}, {"date": "1997-01-23", "close": 2.45980536, "volume": 50381.0}, {"date": "1997-01-24", "close": 2.40586226, "volume": 37381.0}, {"date": "1997-01-27", "close": 2.40586226, "volume": null}, {"date": "1997-01-28", "close": 2.3195533, "volume": 75585.0}, {"date": "1997-01-29", "close": 2.33034192, "volume": 414789.0}, {"date": "1997-01-30", "close": 2.36270778, "volume": 95718.0}, {"date": "1997-01-31", "close": 2.38428502, "volume": 33402.0}, {"date": "1997-02-03", "close": 2.38428502, "volume": 147950.0}, {"date": "1997-02-04", "close": 2.39507364, "volume": 352273.0}, {"date": "1997-02-05", "close": 2.40586226, "volume": 131435.0}, {"date": "1997-02-06", "close": 2.44901674, "volume": 227861.0}, {"date": "1997-02-07", "close": 2.5353257, "volume": 16265.0}, {"date": "1997-02-10", "close": 2.54611432, "volume": 252289.0}, {"date": "1997-02-11", "close": 2.49217122, "volume": 998444.0}, {"date": "1997-02-12", "close": 2.4813826, "volume": 991739.0}, {"date": "1997-02-13", "close": 2.45980536, "volume": 903418.0}, {"date": "1997-02-14", "close": 2.41665088, "volume": 129444.0}, {"date": "1997-02-17", "close": 2.41665088, "volume": 47268.0}, {"date": "1997-02-18", "close": 2.4274395, "volume": 40957.0}, {"date": "1997-02-19", "close": 2.47059398, "volume": 76249.0}, {"date": "1997-02-20", "close": 2.4274395, "volume": 68385.0}, {"date": "1997-02-21", "close": 2.41665088, "volume": 211222.0}, {"date": "1997-02-24", "close": 2.43822812, "volume": 17535.0}, {"date": "1997-02-25", "close": 2.40586226, "volume": 35550.0}, {"date": "1997-02-26", "close": 2.40586226, "volume": 32631.0}, {"date": "1997-02-27", "close": 2.33034192, "volume": 43298.0}, {"date": "1997-02-28", "close": 2.38428502, "volume": 283515.0}, {"date": "1997-03-03", "close": 2.38428502, "volume": 74991.0}, {"date": "1997-03-04", "close": 2.41665088, "volume": 210116.0}, {"date": "1997-03-05", "close": 2.51374846, "volume": 113525.0}, {"date": "1997-03-06", "close": 2.4813826, "volume": 49325.0}, {"date": "1997-03-07", "close": 2.4813826, "volume": 31429.0}, {"date": "1997-03-10", "close": 2.4813826, "volume": 33923.0}, {"date": "1997-03-11", "close": 2.51374846, "volume": 142289.0}, {"date": "1997-03-12", "close": 2.4813826, "volume": 56262.0}, {"date": "1997-03-13", "close": 2.4813826, "volume": 35197.0}, {"date": "1997-03-14", "close": 2.4274395, "volume": 299377.0}, {"date": "1997-03-17", "close": 2.4274395, "volume": 79943.0}, {"date": "1997-03-18", "close": 2.45980536, "volume": 314967.0}, {"date": "1997-03-19", "close": 2.39507364, "volume": 94180.0}, {"date": "1997-03-20", "close": 2.4274395, "volume": 612850.0}, {"date": "1997-03-21", "close": 2.4274395, "volume": 29336.0}, {"date": "1997-03-24", "close": 2.49217122, "volume": 37335.0}, {"date": "1997-03-25", "close": 2.55690294, "volume": 66233.0}, {"date": "1997-03-26", "close": 2.63242328, "volume": 101983.0}, {"date": "1997-03-27", "close": 2.6432119, "volume": 302379.0}, {"date": "1997-03-28", "close": 2.6432119, "volume": null}, {"date": "1997-03-31", "close": 2.6432119, "volume": null}, {"date": "1997-04-01", "close": 2.49217122, "volume": 123976.0}, {"date": "1997-04-02", "close": 2.52453708, "volume": 33196.0}, {"date": "1997-04-03", "close": 2.52453708, "volume": 72015.0}, {"date": "1997-04-04", "close": 2.52453708, "volume": 10381.0}, {"date": "1997-04-07", "close": 2.56769156, "volume": 27565.0}, {"date": "1997-04-08", "close": 2.56769156, "volume": 13950.0}, {"date": "1997-04-09", "close": 2.61084604, "volume": 87725.0}, {"date": "1997-04-10", "close": 2.6432119, "volume": 128780.0}, {"date": "1997-04-11", "close": 2.61084604, "volume": 1946293.0}, {"date": "1997-04-14", "close": 2.56769156, "volume": 25552.0}, {"date": "1997-04-15", "close": 2.5892688, "volume": 29125.0}, {"date": "1997-04-16", "close": 2.60005742, "volume": 111351.0}, {"date": "1997-04-17", "close": 2.62163466, "volume": 36727.0}, {"date": "1997-04-18", "close": 2.6432119, "volume": 62278.0}, {"date": "1997-04-21", "close": 2.60005742, "volume": 19992.0}, {"date": "1997-04-22", "close": 2.63242328, "volume": 25873.0}, {"date": "1997-04-23", "close": 2.60005742, "volume": 29355.0}, {"date": "1997-04-24", "close": 2.61084604, "volume": 41012.0}, {"date": "1997-04-25", "close": 2.61084604, "volume": null}, {"date": "1997-04-28", "close": 2.6432119, "volume": 279429.0}, {"date": "1997-04-29", "close": 2.6432119, "volume": 25174.0}, {"date": "1997-04-30", "close": 2.6432119, "volume": 37442.0}, {"date": "1997-05-01", "close": 2.6432119, "volume": 37929.0}, {"date": "1997-05-02", "close": 2.66478914, "volume": 80562.0}, {"date": "1997-05-05", "close": 2.71873224, "volume": 5598.0}, {"date": "1997-05-06", "close": 2.77267534, "volume": 32157.0}, {"date": "1997-05-07", "close": 2.77267534, "volume": 163658.0}, {"date": "1997-05-08", "close": 2.70794362, "volume": 77052.0}, {"date": "1997-05-09", "close": 2.74030948, "volume": 59366.0}, {"date": "1997-05-12", "close": 2.8050412, "volume": 1066740.0}, {"date": "1997-05-13", "close": 2.81582982, "volume": 529157.0}, {"date": "1997-05-14", "close": 2.82661844, "volume": 54792.0}, {"date": "1997-05-15", "close": 2.83740706, "volume": 204344.0}, {"date": "1997-05-16", "close": 2.9129274, "volume": 1133270.0}, {"date": "1997-05-19", "close": 2.89135016, "volume": 61287.0}, {"date": "1997-05-20", "close": 2.9129274, "volume": 288960.0}, {"date": "1997-05-21", "close": 2.95608188, "volume": 5747.0}, {"date": "1997-05-22", "close": 2.93450464, "volume": 21173.0}, {"date": "1997-05-23", "close": 2.93450464, "volume": 174093.0}, {"date": "1997-05-26", "close": 2.9129274, "volume": 83808.0}, {"date": "1997-05-27", "close": 2.89135016, "volume": 148678.0}, {"date": "1997-05-28", "close": 2.89135016, "volume": 10460.0}, {"date": "1997-05-29", "close": 2.8589843, "volume": 1375404.0}, {"date": "1997-05-30", "close": 2.89135016, "volume": 331962.0}, {"date": "1997-06-02", "close": 2.8589843, "volume": 107289.0}, {"date": "1997-06-03", "close": 2.8589843, "volume": 183008.0}, {"date": "1997-06-04", "close": 2.8589843, "volume": 321674.0}, {"date": "1997-06-05", "close": 2.8589843, "volume": 1006424.0}, {"date": "1997-06-06", "close": 2.88056154, "volume": 937883.0}, {"date": "1997-06-09", "close": 2.88056154, "volume": null}, {"date": "1997-06-10", "close": 2.9668705, "volume": 58873.0}, {"date": "1997-06-11", "close": 2.95608188, "volume": 185076.0}, {"date": "1997-06-12", "close": 2.95608188, "volume": 323282.0}, {"date": "1997-06-13", "close": 2.95608188, "volume": 39928.0}, {"date": "1997-06-16", "close": 2.92371602, "volume": 82927.0}, {"date": "1997-06-17", "close": 2.88056154, "volume": 54075.0}, {"date": "1997-06-18", "close": 2.8589843, "volume": 122859.0}, {"date": "1997-06-19", "close": 2.8589843, "volume": 95465.0}, {"date": "1997-06-20", "close": 2.92371602, "volume": 251698.0}, {"date": "1997-06-23", "close": 2.98844774, "volume": 199719.0}, {"date": "1997-06-24", "close": 2.9668705, "volume": 83931.0}, {"date": "1997-06-25", "close": 2.9668705, "volume": 56574.0}, {"date": "1997-06-26", "close": 2.93450464, "volume": 175232.0}, {"date": "1997-06-27", "close": 2.93450464, "volume": 69196.0}, {"date": "1997-06-30", "close": 2.9668705, "volume": 187415.0}, {"date": "1997-07-01", "close": 2.89135016, "volume": 146437.0}, {"date": "1997-07-02", "close": 2.9129274, "volume": 47178.0}, {"date": "1997-07-03", "close": 2.9668705, "volume": 94075.0}, {"date": "1997-07-04", "close": 3.0747567, "volume": 101079.0}, {"date": "1997-07-07", "close": 3.08554532, "volume": 669233.0}, {"date": "1997-07-08", "close": 3.1286998, "volume": 573324.0}, {"date": "1997-07-09", "close": 3.1286998, "volume": 1338322.0}, {"date": "1997-07-10", "close": 3.1286998, "volume": 115770.0}, {"date": "1997-07-11", "close": 3.1286998, "volume": 49609.0}, {"date": "1997-07-14", "close": 3.1286998, "volume": 38548.0}, {"date": "1997-07-15", "close": 3.1286998, "volume": 622470.0}, {"date": "1997-07-16", "close": 3.1286998, "volume": 495793.0}, {"date": "1997-07-17", "close": 3.1286998, "volume": 159475.0}, {"date": "1997-07-18", "close": 3.10712256, "volume": 67645.0}, {"date": "1997-07-21", "close": 3.1286998, "volume": 228875.0}, {"date": "1997-07-22", "close": 3.13948842, "volume": 40394.0}, {"date": "1997-07-23", "close": 3.10712256, "volume": 39961.0}, {"date": "1997-07-24", "close": 3.15027704, "volume": 85923.0}, {"date": "1997-07-25", "close": 3.11791118, "volume": 84648.0}, {"date": "1997-07-28", "close": 3.1286998, "volume": 299103.0}, {"date": "1997-07-29", "close": 3.11791118, "volume": 140049.0}, {"date": "1997-07-30", "close": 3.11791118, "volume": 242971.0}, {"date": "1997-07-31", "close": 3.1826429, "volume": 774229.0}, {"date": "1997-08-01", "close": 3.25816324, "volume": 77440.0}, {"date": "1997-08-04", "close": 3.27974048, "volume": 38524.0}, {"date": "1997-08-05", "close": 3.32289496, "volume": 82416.0}, {"date": "1997-08-06", "close": 3.3444722, "volume": 135806.0}, {"date": "1997-08-07", "close": 3.4523584, "volume": 543588.0}, {"date": "1997-08-08", "close": 3.5063015, "volume": 30196.0}, {"date": "1997-08-11", "close": 3.4523584, "volume": 124489.0}, {"date": "1997-08-12", "close": 3.5063015, "volume": 32117.0}, {"date": "1997-08-13", "close": 3.4523584, "volume": 36999.0}, {"date": "1997-08-14", "close": 3.4523584, "volume": 95674.0}, {"date": "1997-08-15", "close": 3.36604944, "volume": 45913.0}, {"date": "1997-08-18", "close": 3.2905291, "volume": 96254.0}, {"date": "1997-08-19", "close": 3.30131772, "volume": 22943.0}, {"date": "1997-08-20", "close": 3.36604944, "volume": 47129.0}, {"date": "1997-08-21", "close": 3.4523584, "volume": 48790.0}, {"date": "1997-08-22", "close": 3.3984153, "volume": 42584.0}, {"date": "1997-08-25", "close": 3.32289496, "volume": 39426.0}, {"date": "1997-08-26", "close": 3.25816324, "volume": 127867.0}, {"date": "1997-08-27", "close": 3.236586, "volume": 968145.0}, {"date": "1997-08-28", "close": 3.20422014, "volume": 263200.0}, {"date": "1997-08-29", "close": 3.22579738, "volume": 195636.0}, {"date": "1997-09-01", "close": 3.1826429, "volume": 12697.0}, {"date": "1997-09-02", "close": 3.21500876, "volume": 15046.0}, {"date": "1997-09-03", "close": 3.21500876, "volume": 31567.0}, {"date": "1997-09-04", "close": 3.1826429, "volume": 240398.0}, {"date": "1997-09-05", "close": 3.1826429, "volume": 21087.0}, {"date": "1997-09-08", "close": 3.17185428, "volume": 750304.0}, {"date": "1997-09-09", "close": 3.19343152, "volume": 128794.0}, {"date": "1997-09-10", "close": 3.20422014, "volume": 69414.0}, {"date": "1997-09-11", "close": 3.2905291, "volume": 329582.0}, {"date": "1997-09-12", "close": 3.30131772, "volume": 139695.0}, {"date": "1997-09-15", "close": 3.32289496, "volume": 25275.0}, {"date": "1997-09-16", "close": 3.20422014, "volume": 26598.0}, {"date": "1997-09-17", "close": 3.26895186, "volume": 65387.0}, {"date": "1997-09-18", "close": 3.32289496, "volume": 30078.0}, {"date": "1997-09-19", "close": 3.32289496, "volume": 30988.0}, {"date": "1997-09-22", "close": 3.25816324, "volume": 10053.0}, {"date": "1997-09-23", "close": 3.236586, "volume": 52159.0}, {"date": "1997-09-24", "close": 3.236586, "volume": 257840.0}, {"date": "1997-09-25", "close": 3.19343152, "volume": 91192.0}, {"date": "1997-09-26", "close": 3.236586, "volume": 25421.0}, {"date": "1997-09-29", "close": 3.32289496, "volume": 79621.0}, {"date": "1997-09-30", "close": 3.2905291, "volume": 1049651.0}, {"date": "1997-10-01", "close": 3.2905291, "volume": 616221.0}, {"date": "1997-10-02", "close": 3.21500876, "volume": 794790.0}, {"date": "1997-10-03", "close": 3.236586, "volume": 908327.0}, {"date": "1997-10-06", "close": 3.236586, "volume": 20392.0}, {"date": "1997-10-07", "close": 3.19343152, "volume": 69874.0}, {"date": "1997-10-08", "close": 3.21500876, "volume": 44986.0}, {"date": "1997-10-09", "close": 3.19343152, "volume": 595426.0}, {"date": "1997-10-10", "close": 3.25816324, "volume": 230544.0}, {"date": "1997-10-13", "close": 3.22579738, "volume": 72934.0}, {"date": "1997-10-14", "close": 3.24737462, "volume": 124349.0}, {"date": "1997-10-15", "close": 3.236586, "volume": 228309.0}, {"date": "1997-10-16", "close": 3.25816324, "volume": 114977.0}, {"date": "1997-10-17", "close": 3.2905291, "volume": 234627.0}, {"date": "1997-10-20", "close": 3.25816324, "volume": 62638.0}, {"date": "1997-10-21", "close": 3.25816324, "volume": 89488.0}, {"date": "1997-10-22", "close": 3.31210634, "volume": 73484.0}, {"date": "1997-10-23", "close": 3.31210634, "volume": 271434.0}, {"date": "1997-10-24", "close": 3.2905291, "volume": 211311.0}, {"date": "1997-10-27", "close": 3.0747567, "volume": 61899.0}, {"date": "1997-10-28", "close": 2.8050412, "volume": 76732.0}, {"date": "1997-10-29", "close": 2.9129274, "volume": 357694.0}, {"date": "1997-10-30", "close": 2.7510981, "volume": 49851.0}, {"date": "1997-10-31", "close": 2.8589843, "volume": 510378.0}, {"date": "1997-11-03", "close": 2.8589843, "volume": 465650.0}, {"date": "1997-11-04", "close": 2.94529326, "volume": 594175.0}, {"date": "1997-11-05", "close": 2.89135016, "volume": 206457.0}, {"date": "1997-11-06", "close": 2.88056154, "volume": 135850.0}, {"date": "1997-11-07", "close": 2.88056154, "volume": 18842.0}, {"date": "1997-11-10", "close": 2.8050412, "volume": 282844.0}, {"date": "1997-11-11", "close": 2.8589843, "volume": 377030.0}, {"date": "1997-11-12", "close": 2.9129274, "volume": 10175.0}, {"date": "1997-11-13", "close": 2.86977292, "volume": 50511.0}, {"date": "1997-11-14", "close": 2.8589843, "volume": 267699.0}, {"date": "1997-11-17", "close": 2.8050412, "volume": 22822.0}, {"date": "1997-11-18", "close": 2.8050412, "volume": 41437.0}, {"date": "1997-11-19", "close": 2.7510981, "volume": 96923.0}, {"date": "1997-11-20", "close": 2.697155, "volume": 252316.0}, {"date": "1997-11-21", "close": 2.78346396, "volume": 25475.0}, {"date": "1997-11-24", "close": 2.77267534, "volume": 4732.0}, {"date": "1997-11-25", "close": 2.697155, "volume": 15498.0}, {"date": "1997-11-26", "close": 2.70794362, "volume": 365193.0}, {"date": "1997-11-27", "close": 2.71873224, "volume": 18851.0}, {"date": "1997-11-28", "close": 2.8589843, "volume": 21569.0}, {"date": "1997-12-01", "close": 2.95608188, "volume": 51707.0}, {"date": "1997-12-02", "close": 3.05317946, "volume": 79278.0}, {"date": "1997-12-03", "close": 3.05317946, "volume": 263060.0}, {"date": "1997-12-04", "close": 3.0208136, "volume": 84863.0}, {"date": "1997-12-05", "close": 3.1286998, "volume": 296320.0}, {"date": "1997-12-08", "close": 3.236586, "volume": 25164.0}, {"date": "1997-12-09", "close": 3.2905291, "volume": 112484.0}, {"date": "1997-12-10", "close": 3.25816324, "volume": 156093.0}, {"date": "1997-12-11", "close": 3.1286998, "volume": 25165.0}, {"date": "1997-12-12", "close": 3.236586, "volume": 131370.0}, {"date": "1997-12-15", "close": 3.19343152, "volume": 115296.0}, {"date": "1997-12-16", "close": 3.20422014, "volume": 637699.0}, {"date": "1997-12-17", "close": 3.1286998, "volume": 255751.0}, {"date": "1997-12-18", "close": 3.09633394, "volume": 240010.0}, {"date": "1997-12-19", "close": 2.9668705, "volume": 220274.0}, {"date": "1997-12-22", "close": 2.94529326, "volume": 197007.0}, {"date": "1997-12-23", "close": 3.1286998, "volume": 13232.0}, {"date": "1997-12-24", "close": 3.1286998, "volume": 41887.0}, {"date": "1997-12-25", "close": 3.1286998, "volume": null}, {"date": "1997-12-26", "close": 3.1286998, "volume": null}, {"date": "1997-12-29", "close": 3.13948842, "volume": 76792.0}, {"date": "1997-12-30", "close": 3.236586, "volume": 117809.0}, {"date": "1997-12-31", "close": 3.236586, "volume": 115923.0}, {"date": "1998-01-01", "close": 3.236586, "volume": null}, {"date": "1998-01-02", "close": 3.236586, "volume": 1112.0}, {"date": "1998-01-05", "close": 3.2905291, "volume": 172787.0}, {"date": "1998-01-06", "close": 3.32289496, "volume": 123975.0}, {"date": "1998-01-07", "close": 3.20422014, "volume": 48094.0}, {"date": "1998-01-08", "close": 3.0747567, "volume": 57214.0}, {"date": "1998-01-09", "close": 3.08554532, "volume": 169268.0}, {"date": "1998-01-12", "close": 3.0747567, "volume": 219123.0}, {"date": "1998-01-13", "close": 3.20422014, "volume": 102771.0}, {"date": "1998-01-14", "close": 3.24737462, "volume": 33625.0}, {"date": "1998-01-15", "close": 3.22579738, "volume": 599462.0}, {"date": "1998-01-16", "close": 3.3444722, "volume": 69267.0}, {"date": "1998-01-19", "close": 3.44156978, "volume": 28544.0}, {"date": "1998-01-20", "close": 3.38762668, "volume": 979072.0}, {"date": "1998-01-21", "close": 3.32289496, "volume": 22784.0}, {"date": "1998-01-22", "close": 3.2905291, "volume": 9121.0}, {"date": "1998-01-23", "close": 3.236586, "volume": 13702.0}, {"date": "1998-01-26", "close": 3.236586, "volume": null}, {"date": "1998-01-27", "close": 3.22579738, "volume": 9297.0}, {"date": "1998-01-28", "close": 3.1286998, "volume": 101631.0}, {"date": "1998-01-29", "close": 3.1826429, "volume": 95949.0}, {"date": "1998-01-30", "close": 3.236586, "volume": 344771.0}, {"date": "1998-02-02", "close": 3.2905291, "volume": 16022.0}, {"date": "1998-02-03", "close": 3.27974048, "volume": 146359.0}, {"date": "1998-02-04", "close": 3.3444722, "volume": 17632.0}, {"date": "1998-02-05", "close": 3.3984153, "volume": 110315.0}, {"date": "1998-02-06", "close": 3.3444722, "volume": 41281.0}, {"date": "1998-02-09", "close": 3.43078116, "volume": 446816.0}, {"date": "1998-02-10", "close": 3.3984153, "volume": 119427.0}, {"date": "1998-02-11", "close": 3.4523584, "volume": 51485.0}, {"date": "1998-02-12", "close": 3.4523584, "volume": 154925.0}, {"date": "1998-02-13", "close": 3.4523584, "volume": 163332.0}, {"date": "1998-02-16", "close": 3.41999254, "volume": 24579.0}, {"date": "1998-02-17", "close": 3.4523584, "volume": 129260.0}, {"date": "1998-02-18", "close": 3.3444722, "volume": 143327.0}, {"date": "1998-02-19", "close": 3.3444722, "volume": 15518.0}, {"date": "1998-02-20", "close": 3.36604944, "volume": 47735.0}, {"date": "1998-02-23", "close": 3.3984153, "volume": 26400.0}, {"date": "1998-02-24", "close": 3.47393564, "volume": 56214.0}, {"date": "1998-02-25", "close": 3.4523584, "volume": 97053.0}, {"date": "1998-02-26", "close": 3.44156978, "volume": 135788.0}, {"date": "1998-02-27", "close": 3.3984153, "volume": 441429.0}, {"date": "1998-03-02", "close": 3.3984153, "volume": 53313.0}, {"date": "1998-03-03", "close": 3.46314702, "volume": 52643.0}, {"date": "1998-03-04", "close": 3.3444722, "volume": 22070.0}, {"date": "1998-03-05", "close": 3.3444722, "volume": 107502.0}, {"date": "1998-03-06", "close": 3.2905291, "volume": 57890.0}, {"date": "1998-03-09", "close": 3.15027704, "volume": 55441.0}, {"date": "1998-03-10", "close": 3.236586, "volume": 81708.0}, {"date": "1998-03-11", "close": 3.35526082, "volume": 29734.0}, {"date": "1998-03-12", "close": 3.32289496, "volume": 27731.0}, {"date": "1998-03-13", "close": 3.236586, "volume": 1759703.0}, {"date": "1998-03-16", "close": 3.32289496, "volume": 75607.0}, {"date": "1998-03-17", "close": 3.31210634, "volume": 104674.0}, {"date": "1998-03-18", "close": 3.31210634, "volume": 27713.0}, {"date": "1998-03-19", "close": 3.31210634, "volume": 118860.0}, {"date": "1998-03-20", "close": 3.31210634, "volume": 14876.0}, {"date": "1998-03-23", "close": 3.3444722, "volume": 14127.0}, {"date": "1998-03-24", "close": 3.33368358, "volume": 34852.0}, {"date": "1998-03-25", "close": 3.2905291, "volume": 116125.0}, {"date": "1998-03-26", "close": 3.3444722, "volume": 19434.0}, {"date": "1998-03-27", "close": 3.31210634, "volume": 23779.0}, {"date": "1998-03-30", "close": 3.32289496, "volume": 6644.0}, {"date": "1998-03-31", "close": 3.3984153, "volume": 58555.0}, {"date": "1998-04-01", "close": 3.2905291, "volume": 361503.0}, {"date": "1998-04-02", "close": 3.236586, "volume": 28532.0}, {"date": "1998-04-03", "close": 3.236586, "volume": 128003.0}, {"date": "1998-04-06", "close": 3.3444722, "volume": 11775.0}, {"date": "1998-04-07", "close": 3.2905291, "volume": 82611.0}, {"date": "1998-04-08", "close": 3.2905291, "volume": 313167.0}, {"date": "1998-04-09", "close": 3.236586, "volume": 10058.0}, {"date": "1998-04-10", "close": 3.236586, "volume": null}, {"date": "1998-04-13", "close": 3.236586, "volume": null}, {"date": "1998-04-14", "close": 3.31750065, "volume": 52686.0}, {"date": "1998-04-15", "close": 3.32289496, "volume": 73870.0}, {"date": "1998-04-16", "close": 3.3444722, "volume": 44517.0}, {"date": "1998-04-17", "close": 3.27974048, "volume": 27230.0}, {"date": "1998-04-20", "close": 3.2905291, "volume": 48414.0}, {"date": "1998-04-21", "close": 3.275425032, "volume": 59915.0}, {"date": "1998-04-22", "close": 3.1826429, "volume": 250672.0}, {"date": "1998-04-23", "close": 3.1826429, "volume": 134659.0}, {"date": "1998-04-24", "close": 3.1286998, "volume": 94003.0}, {"date": "1998-04-27", "close": 3.08554532, "volume": 80678.0}, {"date": "1998-04-28", "close": 3.09093963, "volume": 84166.0}, {"date": "1998-04-29", "close": 3.0208136, "volume": 209326.0}, {"date": "1998-04-30", "close": 3.0747567, "volume": 158903.0}, {"date": "1998-05-01", "close": 3.1286998, "volume": 97049.0}, {"date": "1998-05-04", "close": 3.10712256, "volume": 35778.0}, {"date": "1998-05-05", "close": 3.10712256, "volume": 105724.0}, {"date": "1998-05-06", "close": 3.0747567, "volume": 243863.0}, {"date": "1998-05-07", "close": 3.0208136, "volume": 421967.0}, {"date": "1998-05-08", "close": 3.0208136, "volume": 371192.0}, {"date": "1998-05-11", "close": 3.0747567, "volume": 68215.0}, {"date": "1998-05-12", "close": 3.1286998, "volume": 227897.0}, {"date": "1998-05-13", "close": 3.1286998, "volume": 95319.0}, {"date": "1998-05-14", "close": 3.1826429, "volume": 54007.0}, {"date": "1998-05-15", "close": 3.27974048, "volume": 61405.0}, {"date": "1998-05-18", "close": 3.1286998, "volume": 20247.0}, {"date": "1998-05-19", "close": 3.1826429, "volume": 44388.0}, {"date": "1998-05-20", "close": 3.1286998, "volume": 88564.0}, {"date": "1998-05-21", "close": 3.21500876, "volume": 19090.0}, {"date": "1998-05-22", "close": 3.1286998, "volume": 40719.0}, {"date": "1998-05-25", "close": 3.1286998, "volume": 13347.0}, {"date": "1998-05-26", "close": 3.1826429, "volume": 302940.0}, {"date": "1998-05-27", "close": 3.1286998, "volume": 45630.0}, {"date": "1998-05-28", "close": 3.1286998, "volume": 569089.0}, {"date": "1998-05-29", "close": 3.1286998, "volume": 233855.0}, {"date": "1998-06-01", "close": 3.0208136, "volume": 103660.0}, {"date": "1998-06-02", "close": 2.98844774, "volume": 445129.0}, {"date": "1998-06-03", "close": 2.93450464, "volume": 404327.0}, {"date": "1998-06-04", "close": 2.8589843, "volume": 115804.0}, {"date": "1998-06-05", "close": 2.81582982, "volume": 726839.0}, {"date": "1998-06-08", "close": 2.81582982, "volume": null}, {"date": "1998-06-09", "close": 2.88056154, "volume": 41523.0}, {"date": "1998-06-10", "close": 2.77267534, "volume": 126870.0}, {"date": "1998-06-11", "close": 2.77267534, "volume": 162285.0}, {"date": "1998-06-12", "close": 2.77267534, "volume": 55380.0}, {"date": "1998-06-15", "close": 2.7510981, "volume": 100844.0}, {"date": "1998-06-16", "close": 2.8050412, "volume": 59922.0}, {"date": "1998-06-17", "close": 2.8050412, "volume": 119888.0}, {"date": "1998-06-18", "close": 2.86977292, "volume": 27371.0}, {"date": "1998-06-19", "close": 2.86977292, "volume": 22802.0}, {"date": "1998-06-22", "close": 2.82661844, "volume": 28169.0}, {"date": "1998-06-23", "close": 2.82661844, "volume": 77078.0}, {"date": "1998-06-24", "close": 2.8050412, "volume": 65489.0}, {"date": "1998-06-25", "close": 2.8050412, "volume": 586452.0}, {"date": "1998-06-26", "close": 2.697155, "volume": 143066.0}, {"date": "1998-06-29", "close": 2.7510981, "volume": 316912.0}, {"date": "1998-06-30", "close": 2.82661844, "volume": 345318.0}, {"date": "1998-07-01", "close": 2.8589843, "volume": 145356.0}, {"date": "1998-07-02", "close": 2.9668705, "volume": 52642.0}, {"date": "1998-07-03", "close": 3.0747567, "volume": 135230.0}, {"date": "1998-07-06", "close": 3.04239084, "volume": 72509.0}, {"date": "1998-07-07", "close": 3.06396808, "volume": 43119.0}, {"date": "1998-07-08", "close": 3.0208136, "volume": 74650.0}, {"date": "1998-07-09", "close": 3.10712256, "volume": 83828.0}, {"date": "1998-07-10", "close": 2.99923636, "volume": 26906.0}, {"date": "1998-07-13", "close": 2.8050412, "volume": 62166.0}, {"date": "1998-07-14", "close": 2.8050412, "volume": 33442.0}, {"date": "1998-07-15", "close": 2.83740706, "volume": 16065.0}, {"date": "1998-07-16", "close": 2.9129274, "volume": 145653.0}, {"date": "1998-07-17", "close": 2.86977292, "volume": 15975.0}, {"date": "1998-07-20", "close": 2.83740706, "volume": 206492.0}, {"date": "1998-07-21", "close": 2.86977292, "volume": 19018.0}, {"date": "1998-07-22", "close": 2.86977292, "volume": 157106.0}, {"date": "1998-07-23", "close": 2.8050412, "volume": 369180.0}, {"date": "1998-07-24", "close": 2.79425258, "volume": 144405.0}, {"date": "1998-07-27", "close": 2.79425258, "volume": 87407.0}, {"date": "1998-07-28", "close": 2.84819568, "volume": 60126.0}, {"date": "1998-07-29", "close": 2.8050412, "volume": 293955.0}, {"date": "1998-07-30", "close": 2.82661844, "volume": 97213.0}, {"date": "1998-07-31", "close": 2.8050412, "volume": 492432.0}, {"date": "1998-08-03", "close": 2.7510981, "volume": 240231.0}, {"date": "1998-08-04", "close": 2.7510981, "volume": 116059.0}, {"date": "1998-08-05", "close": 2.78346396, "volume": 146117.0}, {"date": "1998-08-06", "close": 2.70794362, "volume": 66872.0}, {"date": "1998-08-07", "close": 2.7510981, "volume": 34944.0}, {"date": "1998-08-10", "close": 2.697155, "volume": 1125635.0}, {"date": "1998-08-11", "close": 2.67557776, "volume": 176910.0}, {"date": "1998-08-12", "close": 2.63242328, "volume": 34799.0}, {"date": "1998-08-13", "close": 2.6432119, "volume": 110334.0}, {"date": "1998-08-14", "close": 2.68636638, "volume": 438525.0}, {"date": "1998-08-17", "close": 2.6432119, "volume": 30662.0}, {"date": "1998-08-18", "close": 2.697155, "volume": 56840.0}, {"date": "1998-08-19", "close": 2.6432119, "volume": 300124.0}, {"date": "1998-08-20", "close": 2.697155, "volume": 104233.0}, {"date": "1998-08-21", "close": 2.65400052, "volume": 149782.0}, {"date": "1998-08-24", "close": 2.62163466, "volume": 53678.0}, {"date": "1998-08-25", "close": 2.6432119, "volume": 873773.0}, {"date": "1998-08-26", "close": 2.6432119, "volume": 46601.0}, {"date": "1998-08-27", "close": 2.5892688, "volume": 45443.0}, {"date": "1998-08-28", "close": 2.5353257, "volume": 85711.0}, {"date": "1998-08-31", "close": 2.55690294, "volume": 67219.0}, {"date": "1998-09-01", "close": 2.56769156, "volume": 196604.0}, {"date": "1998-09-02", "close": 2.67557776, "volume": 93584.0}, {"date": "1998-09-03", "close": 2.5892688, "volume": 147286.0}, {"date": "1998-09-04", "close": 2.5892688, "volume": 1263353.0}, {"date": "1998-09-07", "close": 2.5892688, "volume": 170695.0}, {"date": "1998-09-08", "close": 2.65400052, "volume": 921290.0}, {"date": "1998-09-09", "close": 2.71873224, "volume": 100928.0}, {"date": "1998-09-10", "close": 2.63242328, "volume": 292834.0}, {"date": "1998-09-11", "close": 2.63242328, "volume": 24207.0}, {"date": "1998-09-14", "close": 2.6432119, "volume": 14399.0}, {"date": "1998-09-15", "close": 2.62163466, "volume": 79501.0}, {"date": "1998-09-16", "close": 2.63242328, "volume": 45344.0}, {"date": "1998-09-17", "close": 2.56769156, "volume": 94173.0}, {"date": "1998-09-18", "close": 2.5892688, "volume": 43253.0}, {"date": "1998-09-21", "close": 2.49217122, "volume": 321023.0}, {"date": "1998-09-22", "close": 2.4813826, "volume": 91457.0}, {"date": "1998-09-23", "close": 2.45980536, "volume": 291459.0}, {"date": "1998-09-24", "close": 2.5353257, "volume": 238131.0}, {"date": "1998-09-25", "close": 2.4813826, "volume": 295614.0}, {"date": "1998-09-28", "close": 2.4813826, "volume": 733239.0}, {"date": "1998-09-29", "close": 2.44901674, "volume": 1244329.0}, {"date": "1998-09-30", "close": 2.5892688, "volume": 76407.0}, {"date": "1998-10-01", "close": 2.5892688, "volume": 149250.0}, {"date": "1998-10-02", "close": 2.61084604, "volume": 227602.0}, {"date": "1998-10-05", "close": 2.56769156, "volume": 123556.0}, {"date": "1998-10-06", "close": 2.5892688, "volume": 257609.0}, {"date": "1998-10-07", "close": 2.5892688, "volume": 249010.0}, {"date": "1998-10-08", "close": 2.50295984, "volume": 103593.0}, {"date": "1998-10-09", "close": 2.51374846, "volume": 50644.0}, {"date": "1998-10-12", "close": 2.49217122, "volume": 268132.0}, {"date": "1998-10-13", "close": 2.4813826, "volume": 291086.0}, {"date": "1998-10-14", "close": 2.570928146, "volume": 40587.0}, {"date": "1998-10-15", "close": 2.54611432, "volume": 31768.0}, {"date": "1998-10-16", "close": 2.55690294, "volume": 271889.0}, {"date": "1998-10-19", "close": 2.56769156, "volume": 51863.0}, {"date": "1998-10-20", "close": 2.61084604, "volume": 65602.0}, {"date": "1998-10-21", "close": 2.60005742, "volume": 120308.0}, {"date": "1998-10-22", "close": 2.54611432, "volume": 52513.0}, {"date": "1998-10-23", "close": 2.55690294, "volume": 638257.0}, {"date": "1998-10-26", "close": 2.54611432, "volume": 5756.0}, {"date": "1998-10-27", "close": 2.55690294, "volume": 69267.0}, {"date": "1998-10-28", "close": 2.54611432, "volume": 89513.0}, {"date": "1998-10-29", "close": 2.54611432, "volume": 30699.0}, {"date": "1998-10-30", "close": 2.68636638, "volume": 72582.0}, {"date": "1998-11-02", "close": 2.72952086, "volume": 136765.0}, {"date": "1998-11-03", "close": 2.78346396, "volume": 44849.0}, {"date": "1998-11-04", "close": 2.77267534, "volume": 526132.0}, {"date": "1998-11-05", "close": 2.72952086, "volume": 260686.0}, {"date": "1998-11-06", "close": 2.76188672, "volume": 322826.0}, {"date": "1998-11-09", "close": 2.6432119, "volume": 86984.0}, {"date": "1998-11-10", "close": 2.6432119, "volume": 62348.0}, {"date": "1998-11-11", "close": 2.65400052, "volume": 30804.0}, {"date": "1998-11-12", "close": 2.67557776, "volume": 771832.0}, {"date": "1998-11-13", "close": 2.697155, "volume": 68997.0}, {"date": "1998-11-16", "close": 2.67557776, "volume": 280449.0}, {"date": "1998-11-17", "close": 2.67557776, "volume": 152948.0}, {"date": "1998-11-18", "close": 2.67557776, "volume": 98279.0}, {"date": "1998-11-19", "close": 2.67557776, "volume": 170019.0}, {"date": "1998-11-20", "close": 2.66478914, "volume": 69786.0}, {"date": "1998-11-23", "close": 2.697155, "volume": 189430.0}, {"date": "1998-11-24", "close": 2.70794362, "volume": 558716.0}, {"date": "1998-11-25", "close": 2.65400052, "volume": 347434.0}, {"date": "1998-11-26", "close": 2.74030948, "volume": 93912.0}, {"date": "1998-11-27", "close": 2.697155, "volume": 279522.0}, {"date": "1998-11-30", "close": 2.697155, "volume": 89824.0}, {"date": "1998-12-01", "close": 2.7510981, "volume": 52311.0}, {"date": "1998-12-02", "close": 2.9129274, "volume": 17545.0}, {"date": "1998-12-03", "close": 2.9129274, "volume": 8121.0}, {"date": "1998-12-04", "close": 2.84819568, "volume": 23663.0}, {"date": "1998-12-07", "close": 2.8589843, "volume": 48703.0}, {"date": "1998-12-08", "close": 2.841722508, "volume": 283837.0}, {"date": "1998-12-09", "close": 2.83740706, "volume": 317198.0}, {"date": "1998-12-10", "close": 2.8589843, "volume": 126158.0}, {"date": "1998-12-11", "close": 2.83740706, "volume": 16009.0}, {"date": "1998-12-14", "close": 2.83740706, "volume": 94995.0}, {"date": "1998-12-15", "close": 2.82661844, "volume": 77629.0}, {"date": "1998-12-16", "close": 2.82661844, "volume": 9861.0}, {"date": "1998-12-17", "close": 2.82661844, "volume": 27944.0}, {"date": "1998-12-18", "close": 2.81582982, "volume": 187511.0}, {"date": "1998-12-21", "close": 2.81582982, "volume": 111248.0}, {"date": "1998-12-22", "close": 2.9129274, "volume": 87782.0}, {"date": "1998-12-23", "close": 2.88056154, "volume": 1855.0}, {"date": "1998-12-24", "close": 2.8589843, "volume": 12899.0}, {"date": "1998-12-25", "close": 2.8589843, "volume": null}, {"date": "1998-12-28", "close": 2.8589843, "volume": null}, {"date": "1998-12-29", "close": 2.8589843, "volume": 3912.0}, {"date": "1998-12-30", "close": 2.88056154, "volume": 123069.0}, {"date": "1998-12-31", "close": 2.903217642, "volume": 37189.0}, {"date": "1999-01-01", "close": 2.903217642, "volume": null}, {"date": "1999-01-04", "close": 2.93450464, "volume": 109020.0}, {"date": "1999-01-05", "close": 2.92371602, "volume": 352989.0}, {"date": "1999-01-06", "close": 2.93450464, "volume": 21793.0}, {"date": "1999-01-07", "close": 2.89135016, "volume": 535704.0}, {"date": "1999-01-08", "close": 2.84819568, "volume": 37153.0}, {"date": "1999-01-11", "close": 2.8589843, "volume": 17873.0}, {"date": "1999-01-12", "close": 2.8589843, "volume": 59229.0}, {"date": "1999-01-13", "close": 2.8050412, "volume": 53690.0}, {"date": "1999-01-14", "close": 2.78346396, "volume": 33570.0}, {"date": "1999-01-15", "close": 2.78346396, "volume": 694371.0}, {"date": "1999-01-18", "close": 2.79425258, "volume": 53830.0}, {"date": "1999-01-19", "close": 2.9129274, "volume": 9005.0}, {"date": "1999-01-20", "close": 3.01002498, "volume": 41618.0}, {"date": "1999-01-21", "close": 2.98844774, "volume": 140455.0}, {"date": "1999-01-22", "close": 2.9668705, "volume": 89008.0}, {"date": "1999-01-25", "close": 2.9129274, "volume": 28488.0}, {"date": "1999-01-26", "close": 2.9129274, "volume": null}, {"date": "1999-01-27", "close": 2.781306236, "volume": 41891.0}, {"date": "1999-01-28", "close": 2.8050412, "volume": 299537.0}, {"date": "1999-01-29", "close": 2.9129274, "volume": 157227.0}, {"date": "1999-02-01", "close": 2.92371602, "volume": 108037.0}, {"date": "1999-02-02", "close": 2.95608188, "volume": 772472.0}, {"date": "1999-02-03", "close": 2.940977812, "volume": 576376.0}, {"date": "1999-02-04", "close": 2.9668705, "volume": 379163.0}, {"date": "1999-02-05", "close": 2.9668705, "volume": 2138195.0}, {"date": "1999-02-08", "close": 3.0208136, "volume": 85122.0}, {"date": "1999-02-09", "close": 2.99923636, "volume": 105716.0}, {"date": "1999-02-10", "close": 2.86977292, "volume": 117536.0}, {"date": "1999-02-11", "close": 2.99923636, "volume": 61709.0}, {"date": "1999-02-12", "close": 2.94529326, "volume": 98323.0}, {"date": "1999-02-15", "close": 2.88056154, "volume": 28233.0}, {"date": "1999-02-16", "close": 2.8589843, "volume": 114115.0}, {"date": "1999-02-17", "close": 2.95608188, "volume": 18038.0}, {"date": "1999-02-18", "close": 2.99923636, "volume": 103531.0}, {"date": "1999-02-19", "close": 2.94529326, "volume": 58845.0}, {"date": "1999-02-22", "close": 2.9668705, "volume": 86635.0}, {"date": "1999-02-23", "close": 3.0208136, "volume": 35394.0}, {"date": "1999-02-24", "close": 2.9129274, "volume": 87115.0}, {"date": "1999-02-25", "close": 2.90213878, "volume": 128615.0}, {"date": "1999-02-26", "close": 2.89135016, "volume": 319090.0}, {"date": "1999-03-01", "close": 2.9668705, "volume": 109395.0}, {"date": "1999-03-02", "close": 2.9668705, "volume": 64528.0}, {"date": "1999-03-03", "close": 2.95608188, "volume": 53006.0}, {"date": "1999-03-04", "close": 2.95608188, "volume": 2364766.0}, {"date": "1999-03-05", "close": 3.06396808, "volume": 22968.0}, {"date": "1999-03-08", "close": 3.10712256, "volume": 33126.0}, {"date": "1999-03-09", "close": 3.08554532, "volume": 202095.0}, {"date": "1999-03-10", "close": 3.0208136, "volume": 60678.0}, {"date": "1999-03-11", "close": 2.94529326, "volume": 386088.0}, {"date": "1999-03-12", "close": 2.9129274, "volume": 3775361.0}, {"date": "1999-03-15", "close": 2.9129274, "volume": 47521.0}, {"date": "1999-03-16", "close": 2.9129274, "volume": 176697.0}, {"date": "1999-03-17", "close": 2.95608188, "volume": 345040.0}, {"date": "1999-03-18", "close": 2.93450464, "volume": 60390.0}, {"date": "1999-03-19", "close": 2.9306202, "volume": 19996.0}, {"date": "1999-03-22", "close": 2.9524905, "volume": 52479.0}, {"date": "1999-03-23", "close": 2.96342565, "volume": 81511.0}, {"date": "1999-03-24", "close": 2.9524905, "volume": 168425.0}, {"date": "1999-03-25", "close": 2.9524905, "volume": 120993.0}, {"date": "1999-03-26", "close": 2.9524905, "volume": 82071.0}, {"date": "1999-03-29", "close": 2.9306202, "volume": 77542.0}, {"date": "1999-03-30", "close": 2.9524905, "volume": 104235.0}, {"date": "1999-03-31", "close": 2.951396985, "volume": 144391.0}, {"date": "1999-04-01", "close": 2.85407415, "volume": 31937.0}, {"date": "1999-04-02", "close": 2.85407415, "volume": null}, {"date": "1999-04-05", "close": 2.85407415, "volume": null}, {"date": "1999-04-06", "close": 2.96342565, "volume": 180009.0}, {"date": "1999-04-07", "close": 2.9306202, "volume": 47931.0}, {"date": "1999-04-08", "close": 2.91968505, "volume": 119889.0}, {"date": "1999-04-09", "close": 2.89781475, "volume": 125565.0}, {"date": "1999-04-12", "close": 2.89781475, "volume": 157905.0}, {"date": "1999-04-13", "close": 2.91968505, "volume": 230738.0}, {"date": "1999-04-14", "close": 2.9087499, "volume": 663129.0}, {"date": "1999-04-15", "close": 2.8868796, "volume": 47711.0}, {"date": "1999-04-16", "close": 2.89781475, "volume": 60880.0}, {"date": "1999-04-19", "close": 2.9087499, "volume": 120350.0}, {"date": "1999-04-20", "close": 2.9306202, "volume": 270018.0}, {"date": "1999-04-21", "close": 2.9087499, "volume": 396828.0}, {"date": "1999-04-22", "close": 2.9306202, "volume": 318243.0}, {"date": "1999-04-23", "close": 2.91968505, "volume": 194358.0}, {"date": "1999-04-26", "close": 2.94155535, "volume": 12148.0}, {"date": "1999-04-27", "close": 2.89781475, "volume": 48719.0}, {"date": "1999-04-28", "close": 2.78846325, "volume": 87180.0}, {"date": "1999-04-29", "close": 2.7993984, "volume": 119707.0}, {"date": "1999-04-30", "close": 2.809240035, "volume": 145259.0}, {"date": "1999-05-03", "close": 2.843139, "volume": 43285.0}, {"date": "1999-05-04", "close": 2.89781475, "volume": 244071.0}, {"date": "1999-05-05", "close": 2.89781475, "volume": 1268720.0}, {"date": "1999-05-06", "close": 2.89781475, "volume": 280486.0}, {"date": "1999-05-07", "close": 2.89781475, "volume": 616316.0}, {"date": "1999-05-10", "close": 2.89781475, "volume": 207293.0}, {"date": "1999-05-11", "close": 2.9524905, "volume": 67911.0}, {"date": "1999-05-12", "close": 2.96342565, "volume": 28413.0}, {"date": "1999-05-13", "close": 2.9743608, "volume": 173900.0}, {"date": "1999-05-14", "close": 3.0837123, "volume": 577369.0}, {"date": "1999-05-17", "close": 3.00716625, "volume": 38427.0}, {"date": "1999-05-18", "close": 3.1055826, "volume": 137174.0}, {"date": "1999-05-19", "close": 2.9524905, "volume": 72541.0}, {"date": "1999-05-20", "close": 2.9524905, "volume": 119080.0}, {"date": "1999-05-21", "close": 2.9524905, "volume": 208114.0}, {"date": "1999-05-24", "close": 2.9306202, "volume": 40854.0}, {"date": "1999-05-25", "close": 2.9524905, "volume": 837563.0}, {"date": "1999-05-26", "close": 2.9087499, "volume": 107900.0}, {"date": "1999-05-27", "close": 2.9306202, "volume": 124491.0}, {"date": "1999-05-28", "close": 2.9306202, "volume": 82175.0}, {"date": "1999-05-31", "close": 2.9524905, "volume": 41133.0}, {"date": "1999-06-01", "close": 3.0181014, "volume": 343676.0}, {"date": "1999-06-02", "close": 3.00716625, "volume": 153410.0}, {"date": "1999-06-03", "close": 3.02903655, "volume": 261171.0}, {"date": "1999-06-04", "close": 3.0399717, "volume": 254859.0}, {"date": "1999-06-07", "close": 3.11651775, "volume": 252127.0}, {"date": "1999-06-08", "close": 3.0837123, "volume": 64547.0}, {"date": "1999-06-09", "close": 3.11651775, "volume": 231736.0}, {"date": "1999-06-10", "close": 3.061842, "volume": 66110.0}, {"date": "1999-06-11", "close": 3.05090685, "volume": 20447.0}, {"date": "1999-06-14", "close": 3.05090685, "volume": null}, {"date": "1999-06-15", "close": 3.11651775, "volume": 18848.0}, {"date": "1999-06-16", "close": 3.11651775, "volume": 271451.0}, {"date": "1999-06-17", "close": 3.1711935, "volume": 219239.0}, {"date": "1999-06-18", "close": 3.1930638, "volume": 787975.0}, {"date": "1999-06-21", "close": 3.18212865, "volume": 453379.0}, {"date": "1999-06-22", "close": 3.1493232, "volume": 2328975.0}, {"date": "1999-06-23", "close": 3.13838805, "volume": 26397.0}, {"date": "1999-06-24", "close": 3.22586925, "volume": 112962.0}, {"date": "1999-06-25", "close": 3.061842, "volume": 608720.0}, {"date": "1999-06-28", "close": 3.05090685, "volume": 307639.0}, {"date": "1999-06-29", "close": 2.9962311, "volume": 47047.0}, {"date": "1999-06-30", "close": 3.061842, "volume": 1078332.0}, {"date": "1999-07-01", "close": 3.061842, "volume": 787465.0}, {"date": "1999-07-02", "close": 3.061842, "volume": 91861.0}, {"date": "1999-07-05", "close": 3.061842, "volume": 266614.0}, {"date": "1999-07-06", "close": 3.061842, "volume": 526805.0}, {"date": "1999-07-07", "close": 3.061842, "volume": 59409.0}, {"date": "1999-07-08", "close": 3.1274529, "volume": 354276.0}, {"date": "1999-07-09", "close": 2.9524905, "volume": 31753.0}, {"date": "1999-07-12", "close": 2.94374238, "volume": 74390.0}, {"date": "1999-07-13", "close": 2.9743608, "volume": 80111.0}, {"date": "1999-07-14", "close": 2.9524905, "volume": 107497.0}, {"date": "1999-07-15", "close": 2.903282325, "volume": 226606.0}, {"date": "1999-07-16", "close": 2.8868796, "volume": 36661.0}, {"date": "1999-07-19", "close": 2.89781475, "volume": 81581.0}, {"date": "1999-07-20", "close": 2.9524905, "volume": 120542.0}, {"date": "1999-07-21", "close": 2.98529595, "volume": 99401.0}, {"date": "1999-07-22", "close": 2.909843415, "volume": 171011.0}, {"date": "1999-07-23", "close": 2.9524905, "volume": 29113.0}, {"date": "1999-07-26", "close": 2.9962311, "volume": 14171.0}, {"date": "1999-07-27", "close": 2.98529595, "volume": 50693.0}, {"date": "1999-07-28", "close": 2.96342565, "volume": 38145.0}, {"date": "1999-07-29", "close": 2.9743608, "volume": 36417.0}, {"date": "1999-07-30", "close": 2.94155535, "volume": 128452.0}, {"date": "1999-08-02", "close": 2.843139, "volume": 85211.0}, {"date": "1999-08-03", "close": 2.9524905, "volume": 20795.0}, {"date": "1999-08-04", "close": 2.89781475, "volume": 91314.0}, {"date": "1999-08-05", "close": 2.8650093, "volume": 78028.0}, {"date": "1999-08-06", "close": 2.8212687, "volume": 180975.0}, {"date": "1999-08-09", "close": 2.87594445, "volume": 65375.0}, {"date": "1999-08-10", "close": 2.8212687, "volume": 118193.0}, {"date": "1999-08-11", "close": 2.843139, "volume": 55762.0}, {"date": "1999-08-12", "close": 2.89781475, "volume": 27448.0}, {"date": "1999-08-13", "close": 2.7993984, "volume": 168342.0}, {"date": "1999-08-16", "close": 2.89781475, "volume": 12474.0}, {"date": "1999-08-17", "close": 2.96342565, "volume": 126470.0}, {"date": "1999-08-18", "close": 2.9743608, "volume": 89970.0}, {"date": "1999-08-19", "close": 3.0399717, "volume": 174620.0}, {"date": "1999-08-20", "close": 2.8868796, "volume": 124930.0}, {"date": "1999-08-23", "close": 2.9962311, "volume": 434898.0}, {"date": "1999-08-24", "close": 2.9306202, "volume": 15449.0}, {"date": "1999-08-25", "close": 2.9962311, "volume": 14012.0}, {"date": "1999-08-26", "close": 3.00935328, "volume": 36011.0}, {"date": "1999-08-27", "close": 2.9306202, "volume": 17798.0}, {"date": "1999-08-30", "close": 2.8868796, "volume": 58286.0}, {"date": "1999-08-31", "close": 2.85407415, "volume": 35754.0}, {"date": "1999-09-01", "close": 2.89781475, "volume": 28181.0}, {"date": "1999-09-02", "close": 2.8868796, "volume": 27053.0}, {"date": "1999-09-03", "close": 2.8212687, "volume": 37658.0}, {"date": "1999-09-06", "close": 2.843139, "volume": 124187.0}, {"date": "1999-09-07", "close": 2.89781475, "volume": 57846.0}, {"date": "1999-09-08", "close": 2.98529595, "volume": 17458.0}, {"date": "1999-09-09", "close": 3.0399717, "volume": 95000.0}, {"date": "1999-09-10", "close": 3.0399717, "volume": 50159.0}, {"date": "1999-09-13", "close": 3.05090685, "volume": 21448.0}, {"date": "1999-09-14", "close": 3.00716625, "volume": 17320.0}, {"date": "1999-09-15", "close": 3.00716625, "volume": 358852.0}, {"date": "1999-09-16", "close": 2.9306202, "volume": 21129.0}, {"date": "1999-09-17", "close": 2.8868796, "volume": 306314.0}, {"date": "1999-09-20", "close": 2.89781475, "volume": 349185.0}, {"date": "1999-09-21", "close": 2.89781475, "volume": 16689.0}, {"date": "1999-09-22", "close": 2.843139, "volume": 495871.0}, {"date": "1999-09-23", "close": 2.843139, "volume": 15993.0}, {"date": "1999-09-24", "close": 2.78846325, "volume": 46987.0}, {"date": "1999-09-27", "close": 2.843139, "volume": 7522.0}, {"date": "1999-09-28", "close": 2.7993984, "volume": 59556.0}, {"date": "1999-09-29", "close": 2.8212687, "volume": 34750.0}, {"date": "1999-09-30", "close": 2.774247555, "volume": 596910.0}, {"date": "1999-10-01", "close": 2.831110335, "volume": 66232.0}, {"date": "1999-10-04", "close": 2.78846325, "volume": 40836.0}, {"date": "1999-10-05", "close": 2.7993984, "volume": 120853.0}, {"date": "1999-10-06", "close": 2.78846325, "volume": 32478.0}, {"date": "1999-10-07", "close": 2.8212687, "volume": 115989.0}, {"date": "1999-10-08", "close": 2.78846325, "volume": 541501.0}, {"date": "1999-10-11", "close": 2.89781475, "volume": 155701.0}, {"date": "1999-10-12", "close": 2.85407415, "volume": 17433.0}, {"date": "1999-10-13", "close": 2.76659295, "volume": 16704.0}, {"date": "1999-10-14", "close": 2.8212687, "volume": 60417.0}, {"date": "1999-10-15", "close": 2.78846325, "volume": 413238.0}, {"date": "1999-10-18", "close": 2.7337875, "volume": 110506.0}, {"date": "1999-10-19", "close": 2.78846325, "volume": 43222.0}, {"date": "1999-10-20", "close": 2.843139, "volume": 68840.0}, {"date": "1999-10-21", "close": 2.67911175, "volume": 66018.0}, {"date": "1999-10-22", "close": 2.78846325, "volume": 61014.0}, {"date": "1999-10-25", "close": 2.7337875, "volume": 287583.0}, {"date": "1999-10-26", "close": 2.7337875, "volume": 115905.0}, {"date": "1999-10-27", "close": 2.7337875, "volume": 86236.0}, {"date": "1999-10-28", "close": 2.70098205, "volume": 117555.0}, {"date": "1999-10-29", "close": 2.624436, "volume": 95247.0}, {"date": "1999-11-01", "close": 2.7337875, "volume": 1336110.0}, {"date": "1999-11-02", "close": 2.72285235, "volume": 14174.0}, {"date": "1999-11-03", "close": 2.7119172, "volume": 465193.0}, {"date": "1999-11-04", "close": 2.7119172, "volume": 73340.0}, {"date": "1999-11-05", "close": 2.72285235, "volume": 34181.0}, {"date": "1999-11-08", "close": 2.6463063, "volume": 178579.0}, {"date": "1999-11-09", "close": 2.74253562, "volume": 111315.0}, {"date": "1999-11-10", "close": 2.7337875, "volume": 131949.0}, {"date": "1999-11-11", "close": 2.74472265, "volume": 195653.0}, {"date": "1999-11-12", "close": 2.7775281, "volume": 169069.0}, {"date": "1999-11-15", "close": 2.7337875, "volume": 268026.0}, {"date": "1999-11-16", "close": 2.65724145, "volume": 209530.0}, {"date": "1999-11-17", "close": 2.67911175, "volume": 944711.0}, {"date": "1999-11-18", "close": 2.65724145, "volume": 527514.0}, {"date": "1999-11-19", "close": 2.65724145, "volume": 688550.0}, {"date": "1999-11-22", "close": 2.63537115, "volume": 65810.0}, {"date": "1999-11-23", "close": 2.6025657, "volume": 165892.0}, {"date": "1999-11-24", "close": 2.5588251, "volume": 209006.0}, {"date": "1999-11-25", "close": 2.56976025, "volume": 2106973.0}, {"date": "1999-11-26", "close": 2.634277635, "volume": 42445.0}, {"date": "1999-11-29", "close": 2.4713439, "volume": 130898.0}, {"date": "1999-11-30", "close": 2.411200575, "volume": 467460.0}, {"date": "1999-12-01", "close": 2.5369548, "volume": 127242.0}, {"date": "1999-12-02", "close": 2.50414935, "volume": 155789.0}, {"date": "1999-12-03", "close": 2.5150845, "volume": 69491.0}, {"date": "1999-12-06", "close": 2.5150845, "volume": 128077.0}, {"date": "1999-12-07", "close": 2.5150845, "volume": 244779.0}, {"date": "1999-12-08", "close": 2.5150845, "volume": 24119.0}, {"date": "1999-12-09", "close": 2.4932142, "volume": 99415.0}, {"date": "1999-12-10", "close": 2.4932142, "volume": 451389.0}, {"date": "1999-12-13", "close": 2.46040875, "volume": 275556.0}, {"date": "1999-12-14", "close": 2.5150845, "volume": 254339.0}, {"date": "1999-12-15", "close": 2.513990985, "volume": 148957.0}, {"date": "1999-12-16", "close": 2.5150845, "volume": 56707.0}, {"date": "1999-12-17", "close": 2.52601965, "volume": 103290.0}, {"date": "1999-12-20", "close": 2.54788995, "volume": 17553.0}, {"date": "1999-12-21", "close": 2.4494736, "volume": 272437.0}, {"date": "1999-12-22", "close": 2.50414935, "volume": 20361.0}, {"date": "1999-12-23", "close": 2.43853845, "volume": 61382.0}, {"date": "1999-12-24", "close": 2.5150845, "volume": 13030.0}, {"date": "1999-12-27", "close": 2.5150845, "volume": null}, {"date": "1999-12-28", "close": 2.5150845, "volume": null}, {"date": "1999-12-29", "close": 2.5150845, "volume": 21033.0}, {"date": "1999-12-30", "close": 2.5150845, "volume": 65707.0}, {"date": "1999-12-31", "close": 2.5150845, "volume": null}, {"date": "2000-01-03", "close": 2.5150845, "volume": null}, {"date": "2000-01-04", "close": 2.50414935, "volume": 56618.0}, {"date": "2000-01-05", "close": 2.50414935, "volume": 114175.0}, {"date": "2000-01-06", "close": 2.46040875, "volume": 582558.0}, {"date": "2000-01-07", "close": 2.43853845, "volume": 90697.0}, {"date": "2000-01-10", "close": 2.4276033, "volume": 73967.0}, {"date": "2000-01-11", "close": 2.4494736, "volume": 344787.0}, {"date": "2000-01-12", "close": 2.4276033, "volume": 397246.0}, {"date": "2000-01-13", "close": 2.39479785, "volume": 164470.0}, {"date": "2000-01-14", "close": 2.46040875, "volume": 67015.0}, {"date": "2000-01-17", "close": 2.5369548, "volume": 71001.0}, {"date": "2000-01-18", "close": 2.5806954, "volume": 66685.0}, {"date": "2000-01-19", "close": 2.59163055, "volume": 82784.0}, {"date": "2000-01-20", "close": 2.5806954, "volume": 150887.0}, {"date": "2000-01-21", "close": 2.54788995, "volume": 76718.0}, {"date": "2000-01-24", "close": 2.5588251, "volume": 74299.0}, {"date": "2000-01-25", "close": 2.5369548, "volume": 78280.0}, {"date": "2000-01-26", "close": 2.5369548, "volume": null}, {"date": "2000-01-27", "close": 2.54788995, "volume": 38581.0}, {"date": "2000-01-28", "close": 2.5369548, "volume": 126876.0}, {"date": "2000-01-31", "close": 2.52601965, "volume": 71566.0}, {"date": "2000-02-01", "close": 2.4932142, "volume": 186288.0}, {"date": "2000-02-02", "close": 2.48227905, "volume": 83517.0}, {"date": "2000-02-03", "close": 2.4713439, "volume": 278886.0}, {"date": "2000-02-07", "close": 2.5150845, "volume": 210624.0}, {"date": "2000-02-08", "close": 2.4494736, "volume": 172759.0}, {"date": "2000-02-09", "close": 2.4713439, "volume": 369842.0}, {"date": "2000-02-10", "close": 2.4494736, "volume": 219055.0}, {"date": "2000-02-11", "close": 2.4932142, "volume": 54200.0}, {"date": "2000-02-14", "close": 2.46040875, "volume": 375129.0}, {"date": "2000-02-16", "close": 2.405733, "volume": 174960.0}, {"date": "2000-02-17", "close": 2.4276033, "volume": 272752.0}, {"date": "2000-02-21", "close": 2.3619924, "volume": 55405.0}, {"date": "2000-02-23", "close": 2.39479785, "volume": 156855.0}, {"date": "2000-02-24", "close": 2.3838627, "volume": 139929.0}, {"date": "2000-02-25", "close": 2.3619924, "volume": 160022.0}, {"date": "2000-02-28", "close": 2.32918695, "volume": 230585.0}, {"date": "2000-02-29", "close": 2.35105725, "volume": 853998.0}, {"date": "2000-03-01", "close": 2.4713439, "volume": 340047.0}, {"date": "2000-03-02", "close": 2.54788995, "volume": 103528.0}, {"date": "2000-03-03", "close": 2.5150845, "volume": 381471.0}, {"date": "2000-03-06", "close": 2.3182518, "volume": 30072.0}, {"date": "2000-03-07", "close": 2.24170575, "volume": 84775.0}, {"date": "2000-03-08", "close": 2.18703, "volume": 118324.0}, {"date": "2000-03-09", "close": 2.2963815, "volume": 50747.0}, {"date": "2000-03-10", "close": 2.3182518, "volume": 54685.0}, {"date": "2000-03-13", "close": 2.3401221, "volume": 31906.0}, {"date": "2000-03-14", "close": 2.32918695, "volume": 134999.0}, {"date": "2000-03-15", "close": 2.2963815, "volume": 214914.0}, {"date": "2000-03-16", "close": 2.39479785, "volume": 912438.0}, {"date": "2000-03-17", "close": 2.5150845, "volume": 92614.0}, {"date": "2000-03-20", "close": 2.468063355, "volume": 239953.0}, {"date": "2000-03-21", "close": 2.35105725, "volume": 72840.0}, {"date": "2000-03-22", "close": 2.405733, "volume": 247112.0}, {"date": "2000-03-23", "close": 2.3401221, "volume": 306544.0}, {"date": "2000-03-24", "close": 2.35105725, "volume": 29252.0}, {"date": "2000-03-27", "close": 2.46040875, "volume": 28193.0}, {"date": "2000-03-28", "close": 2.413387605, "volume": 171925.0}, {"date": "2000-03-29", "close": 2.34887022, "volume": 474432.0}, {"date": "2000-03-30", "close": 2.32481289, "volume": 71232.0}, {"date": "2000-03-31", "close": 2.24170575, "volume": 229251.0}, {"date": "2000-04-03", "close": 2.2526409, "volume": 261083.0}, {"date": "2000-04-04", "close": 2.3838627, "volume": 73675.0}, {"date": "2000-04-05", "close": 2.46040875, "volume": 224757.0}, {"date": "2000-04-06", "close": 2.5150845, "volume": 127958.0}, {"date": "2000-04-07", "close": 2.5369548, "volume": 341252.0}, {"date": "2000-04-10", "close": 2.5150845, "volume": 179912.0}, {"date": "2000-04-11", "close": 2.54788995, "volume": 232024.0}, {"date": "2000-04-12", "close": 2.5150845, "volume": 179204.0}, {"date": "2000-04-13", "close": 2.5150845, "volume": 870355.0}, {"date": "2000-04-14", "close": 2.67911175, "volume": 190156.0}, {"date": "2000-04-17", "close": 2.4276033, "volume": 68182.0}, {"date": "2000-04-18", "close": 2.4494736, "volume": 247200.0}, {"date": "2000-04-19", "close": 2.405733, "volume": 329627.0}, {"date": "2000-04-20", "close": 2.46040875, "volume": 125382.0}, {"date": "2000-04-26", "close": 2.4494736, "volume": 38480.0}, {"date": "2000-04-27", "close": 2.4932142, "volume": 193854.0}, {"date": "2000-04-28", "close": 2.5150845, "volume": 976687.0}, {"date": "2000-05-01", "close": 2.5150845, "volume": 115155.0}, {"date": "2000-05-02", "close": 2.5150845, "volume": 137036.0}, {"date": "2000-05-03", "close": 2.46040875, "volume": 87016.0}, {"date": "2000-05-04", "close": 2.46040875, "volume": 212169.0}, {"date": "2000-05-05", "close": 2.5150845, "volume": 16644.0}, {"date": "2000-05-08", "close": 2.4713439, "volume": 44703.0}, {"date": "2000-05-09", "close": 2.4713439, "volume": 185838.0}, {"date": "2000-05-10", "close": 2.4494736, "volume": 83019.0}, {"date": "2000-05-11", "close": 2.46040875, "volume": 422769.0}, {"date": "2000-05-12", "close": 2.46040875, "volume": 73683.0}, {"date": "2000-05-15", "close": 2.405733, "volume": 47238.0}, {"date": "2000-05-16", "close": 2.405733, "volume": 36331.0}, {"date": "2000-05-17", "close": 2.405733, "volume": 20860.0}, {"date": "2000-05-18", "close": 2.35105725, "volume": 27557.0}, {"date": "2000-05-19", "close": 2.3619924, "volume": 9140.0}, {"date": "2000-05-22", "close": 2.405733, "volume": 70219.0}, {"date": "2000-05-23", "close": 2.3619924, "volume": 16345.0}, {"date": "2000-05-24", "close": 2.24170575, "volume": 1132006.0}, {"date": "2000-05-25", "close": 2.3838627, "volume": 132848.0}, {"date": "2000-05-26", "close": 2.3838627, "volume": 88057.0}, {"date": "2000-05-29", "close": 2.35105725, "volume": 48902.0}, {"date": "2000-05-30", "close": 2.32918695, "volume": 99215.0}, {"date": "2000-05-31", "close": 2.3182518, "volume": 95090.0}, {"date": "2000-06-01", "close": 2.2526409, "volume": 14469.0}, {"date": "2000-06-02", "close": 2.3182518, "volume": 22734.0}, {"date": "2000-06-05", "close": 2.277791745, "volume": 50512.0}, {"date": "2000-06-06", "close": 2.2963815, "volume": 511294.0}, {"date": "2000-06-07", "close": 2.26357605, "volume": 169486.0}, {"date": "2000-06-08", "close": 2.39479785, "volume": 17703.0}, {"date": "2000-06-09", "close": 2.32918695, "volume": 122625.0}, {"date": "2000-06-15", "close": 2.37292755, "volume": 19963.0}, {"date": "2000-06-16", "close": 2.3182518, "volume": 89342.0}, {"date": "2000-06-19", "close": 2.37948864, "volume": 2527590.0}, {"date": "2000-06-20", "close": 2.2963815, "volume": 156033.0}, {"date": "2000-06-21", "close": 2.2307706, "volume": 326565.0}, {"date": "2000-06-22", "close": 2.30731665, "volume": 184692.0}, {"date": "2000-06-23", "close": 2.30731665, "volume": 69854.0}, {"date": "2000-06-26", "close": 2.30731665, "volume": 36940.0}, {"date": "2000-06-27", "close": 2.39479785, "volume": 107072.0}, {"date": "2000-06-28", "close": 2.405733, "volume": 196454.0}, {"date": "2000-06-29", "close": 2.411200575, "volume": 114772.0}, {"date": "2000-06-30", "close": 2.413387605, "volume": 342030.0}, {"date": "2000-07-03", "close": 2.39479785, "volume": 124953.0}, {"date": "2000-07-04", "close": 2.3838627, "volume": 97365.0}, {"date": "2000-07-05", "close": 2.46040875, "volume": 68332.0}, {"date": "2000-07-06", "close": 2.41666815, "volume": 109970.0}, {"date": "2000-07-07", "close": 2.5150845, "volume": 50811.0}, {"date": "2000-07-10", "close": 2.4932142, "volume": 84830.0}, {"date": "2000-07-11", "close": 2.4932142, "volume": 24568.0}, {"date": "2000-07-12", "close": 2.54788995, "volume": 22875.0}, {"date": "2000-07-13", "close": 2.54788995, "volume": 216190.0}, {"date": "2000-07-14", "close": 2.54788995, "volume": 66222.0}, {"date": "2000-07-17", "close": 2.5150845, "volume": 50019.0}, {"date": "2000-07-18", "close": 2.4276033, "volume": 540050.0}, {"date": "2000-07-19", "close": 2.42979033, "volume": 114404.0}, {"date": "2000-07-20", "close": 2.435257905, "volume": 1090662.0}, {"date": "2000-07-21", "close": 2.5150845, "volume": 130771.0}, {"date": "2000-07-24", "close": 2.5150845, "volume": 59533.0}, {"date": "2000-07-25", "close": 2.5150845, "volume": 57701.0}, {"date": "2000-07-26", "close": 2.5150845, "volume": 31758.0}, {"date": "2000-07-27", "close": 2.5150845, "volume": 79193.0}, {"date": "2000-07-28", "close": 2.48227905, "volume": 56749.0}, {"date": "2000-07-31", "close": 2.4713439, "volume": 135397.0}, {"date": "2000-08-01", "close": 2.5369548, "volume": 102592.0}, {"date": "2000-08-02", "close": 2.4713439, "volume": 36253.0}, {"date": "2000-08-03", "close": 2.4713439, "volume": 16434.0}, {"date": "2000-08-04", "close": 2.46040875, "volume": 38742.0}, {"date": "2000-08-07", "close": 2.46040875, "volume": 41777.0}, {"date": "2000-08-08", "close": 2.4932142, "volume": 42323.0}, {"date": "2000-08-09", "close": 2.48227905, "volume": 41546.0}, {"date": "2000-08-10", "close": 2.4932142, "volume": 105707.0}, {"date": "2000-08-11", "close": 2.5150845, "volume": 190212.0}, {"date": "2000-08-14", "close": 2.5369548, "volume": 44257.0}, {"date": "2000-08-15", "close": 2.46040875, "volume": 262881.0}, {"date": "2000-08-16", "close": 2.4713439, "volume": 103961.0}, {"date": "2000-08-17", "close": 2.4713439, "volume": 511464.0}, {"date": "2000-08-18", "close": 2.5369548, "volume": 409202.0}, {"date": "2000-08-21", "close": 2.52601965, "volume": 3566.0}, {"date": "2000-08-22", "close": 2.5150845, "volume": 53170.0}, {"date": "2000-08-23", "close": 2.46040875, "volume": 92023.0}, {"date": "2000-08-24", "close": 2.41666815, "volume": 56211.0}, {"date": "2000-08-25", "close": 2.41666815, "volume": 7972.0}, {"date": "2000-08-28", "close": 2.41666815, "volume": 112916.0}, {"date": "2000-08-29", "close": 2.405733, "volume": 15922.0}, {"date": "2000-08-30", "close": 2.39479785, "volume": 24431.0}, {"date": "2000-08-31", "close": 2.39479785, "volume": 363002.0}, {"date": "2000-09-01", "close": 2.3182518, "volume": 317237.0}, {"date": "2000-09-04", "close": 2.32918695, "volume": 219093.0}, {"date": "2000-09-05", "close": 2.32918695, "volume": 230424.0}, {"date": "2000-09-06", "close": 2.2745112, "volume": 93568.0}, {"date": "2000-09-07", "close": 2.2089003, "volume": 36105.0}, {"date": "2000-09-08", "close": 2.28544635, "volume": 79809.0}, {"date": "2000-09-11", "close": 2.2526409, "volume": 106192.0}, {"date": "2000-09-12", "close": 2.2526409, "volume": 119896.0}, {"date": "2000-09-13", "close": 2.3182518, "volume": 92562.0}, {"date": "2000-09-14", "close": 2.32918695, "volume": 110533.0}, {"date": "2000-09-15", "close": 2.26357605, "volume": 465.0}, {"date": "2000-09-18", "close": 2.1432894, "volume": 75573.0}, {"date": "2000-09-19", "close": 2.1214191, "volume": 261116.0}, {"date": "2000-09-20", "close": 2.13235425, "volume": 39558.0}, {"date": "2000-09-21", "close": 2.0995488, "volume": 218088.0}, {"date": "2000-09-22", "close": 2.1214191, "volume": 67092.0}, {"date": "2000-09-25", "close": 2.06893038, "volume": 39841.0}, {"date": "2000-09-26", "close": 2.0776785, "volume": 29474.0}, {"date": "2000-09-27", "close": 2.04487305, "volume": 27226.0}, {"date": "2000-09-28", "close": 2.067836865, "volume": 231166.0}, {"date": "2000-09-29", "close": 2.0120676, "volume": 74944.0}, {"date": "2000-10-02", "close": 2.04487305, "volume": 15821.0}, {"date": "2000-10-03", "close": 2.0339379, "volume": 317352.0}, {"date": "2000-10-04", "close": 2.02300275, "volume": 84015.0}, {"date": "2000-10-05", "close": 2.02300275, "volume": 1962901.0}, {"date": "2000-10-06", "close": 2.02300275, "volume": 1239791.0}, {"date": "2000-10-09", "close": 2.04487305, "volume": 158317.0}, {"date": "2000-10-10", "close": 2.0558082, "volume": 133794.0}, {"date": "2000-10-11", "close": 2.050340625, "volume": 653181.0}, {"date": "2000-10-12", "close": 2.0776785, "volume": 56288.0}, {"date": "2000-10-13", "close": 2.0995488, "volume": 64572.0}, {"date": "2000-10-16", "close": 2.35105725, "volume": 87540.0}, {"date": "2000-10-17", "close": 2.19140406, "volume": 48177.0}, {"date": "2000-10-18", "close": 2.2963815, "volume": 78636.0}, {"date": "2000-10-19", "close": 2.28544635, "volume": 16918.0}, {"date": "2000-10-20", "close": 2.26357605, "volume": 37354.0}, {"date": "2000-10-23", "close": 2.2745112, "volume": 32642.0}, {"date": "2000-10-24", "close": 2.18703, "volume": 31566.0}, {"date": "2000-10-25", "close": 2.153131035, "volume": 203393.0}, {"date": "2000-10-26", "close": 2.1432894, "volume": 88526.0}, {"date": "2000-10-27", "close": 2.1432894, "volume": 191140.0}, {"date": "2000-10-30", "close": 2.0120676, "volume": 210506.0}, {"date": "2000-10-31", "close": 2.00113245, "volume": 482755.0}, {"date": "2000-11-01", "close": 2.0339379, "volume": 94375.0}, {"date": "2000-11-02", "close": 2.02300275, "volume": 406158.0}, {"date": "2000-11-03", "close": 1.9901973, "volume": 433390.0}, {"date": "2000-11-06", "close": 1.968327, "volume": 452234.0}, {"date": "2000-11-07", "close": 1.97926215, "volume": 147088.0}, {"date": "2000-11-08", "close": 2.0776785, "volume": 121937.0}, {"date": "2000-11-09", "close": 2.1214191, "volume": 72885.0}, {"date": "2000-11-10", "close": 2.0995488, "volume": 107663.0}, {"date": "2000-11-13", "close": 2.0995488, "volume": 143537.0}, {"date": "2000-11-14", "close": 2.0558082, "volume": 107924.0}, {"date": "2000-11-15", "close": 2.0558082, "volume": 87961.0}, {"date": "2000-11-16", "close": 2.04487305, "volume": 385241.0}, {"date": "2000-11-17", "close": 2.0339379, "volume": 414737.0}, {"date": "2000-11-20", "close": 2.02300275, "volume": 424052.0}, {"date": "2000-11-21", "close": 2.00113245, "volume": 87959.0}, {"date": "2000-11-22", "close": 1.95739185, "volume": 769905.0}, {"date": "2000-11-23", "close": 1.968327, "volume": 69149.0}, {"date": "2000-11-24", "close": 1.968327, "volume": 51752.0}, {"date": "2000-11-27", "close": 1.9464567, "volume": 480207.0}, {"date": "2000-11-28", "close": 1.97926215, "volume": 92866.0}, {"date": "2000-11-29", "close": 1.968327, "volume": 104338.0}, {"date": "2000-11-30", "close": 1.95739185, "volume": 131773.0}, {"date": "2000-12-01", "close": 1.9901973, "volume": 119091.0}, {"date": "2000-12-04", "close": 1.9901973, "volume": 89464.0}, {"date": "2000-12-05", "close": 2.00988057, "volume": 658907.0}, {"date": "2000-12-06", "close": 1.9901973, "volume": 297894.0}, {"date": "2000-12-07", "close": 2.04487305, "volume": 290716.0}, {"date": "2000-12-08", "close": 2.0339379, "volume": 62114.0}, {"date": "2000-12-11", "close": 2.08861365, "volume": 79159.0}, {"date": "2000-12-12", "close": 2.04487305, "volume": 188433.0}, {"date": "2000-12-13", "close": 2.0339379, "volume": 4464537.0}, {"date": "2000-12-14", "close": 2.06674335, "volume": 93371.0}, {"date": "2000-12-15", "close": 2.02300275, "volume": 1940572.0}, {"date": "2000-12-18", "close": 2.0776785, "volume": 25971.0}, {"date": "2000-12-19", "close": 2.0558082, "volume": 93646.0}, {"date": "2000-12-20", "close": 1.95739185, "volume": 215527.0}, {"date": "2000-12-21", "close": 1.97926215, "volume": 269370.0}, {"date": "2000-12-22", "close": 2.06674335, "volume": 107143.0}, {"date": "2000-12-27", "close": 2.0776785, "volume": 10713.0}, {"date": "2000-12-28", "close": 2.0558082, "volume": 4344.0}, {"date": "2000-12-29", "close": 2.0558082, "volume": 160208.0}, {"date": "2001-01-02", "close": 2.0776785, "volume": 116286.0}, {"date": "2001-01-03", "close": 2.02300275, "volume": 41229.0}, {"date": "2001-01-04", "close": 2.02300275, "volume": 74855.0}, {"date": "2001-01-05", "close": 2.04487305, "volume": 2078912.0}, {"date": "2001-01-08", "close": 2.06674335, "volume": 4660370.0}, {"date": "2001-01-09", "close": 2.0776785, "volume": 30267.0}, {"date": "2001-01-10", "close": 2.1432894, "volume": 87142.0}, {"date": "2001-01-11", "close": 2.21983545, "volume": 116505.0}, {"date": "2001-01-12", "close": 2.19796515, "volume": 71125.0}, {"date": "2001-01-15", "close": 2.2089003, "volume": 182614.0}, {"date": "2001-01-16", "close": 2.2089003, "volume": 175699.0}, {"date": "2001-01-17", "close": 2.18703, "volume": 88712.0}, {"date": "2001-01-18", "close": 2.13235425, "volume": 113968.0}, {"date": "2001-01-19", "close": 2.11048395, "volume": 174492.0}, {"date": "2001-01-22", "close": 2.18703, "volume": 67893.0}, {"date": "2001-01-23", "close": 2.15422455, "volume": 60013.0}, {"date": "2001-01-24", "close": 2.18703, "volume": 163196.0}, {"date": "2001-01-25", "close": 2.1651597, "volume": 117384.0}, {"date": "2001-01-29", "close": 2.1651597, "volume": 36702.0}, {"date": "2001-01-30", "close": 2.1651597, "volume": 252932.0}, {"date": "2001-01-31", "close": 2.1651597, "volume": 118014.0}, {"date": "2001-02-01", "close": 2.1214191, "volume": 134898.0}, {"date": "2001-02-02", "close": 2.13235425, "volume": 51381.0}, {"date": "2001-02-05", "close": 2.18703, "volume": 94192.0}, {"date": "2001-02-06", "close": 2.21983545, "volume": 510993.0}, {"date": "2001-02-07", "close": 2.18703, "volume": 5187089.0}, {"date": "2001-02-08", "close": 2.24170575, "volume": 3224353.0}, {"date": "2001-02-09", "close": 2.2745112, "volume": 204244.0}, {"date": "2001-02-12", "close": 2.3182518, "volume": 148647.0}, {"date": "2001-02-13", "close": 2.405733, "volume": 115813.0}, {"date": "2001-02-14", "close": 2.405733, "volume": 153307.0}, {"date": "2001-02-15", "close": 2.405733, "volume": 56858.0}, {"date": "2001-02-16", "close": 2.4713439, "volume": 159801.0}, {"date": "2001-02-19", "close": 2.50414935, "volume": 194679.0}, {"date": "2001-02-20", "close": 2.46040875, "volume": 54716.0}, {"date": "2001-02-21", "close": 2.405733, "volume": 190046.0}, {"date": "2001-02-22", "close": 2.35105725, "volume": 107794.0}, {"date": "2001-02-23", "close": 2.405733, "volume": 57218.0}, {"date": "2001-02-26", "close": 2.405733, "volume": 90908.0}, {"date": "2001-02-27", "close": 2.39479785, "volume": 131447.0}, {"date": "2001-02-28", "close": 2.39479785, "volume": 734599.0}, {"date": "2001-03-01", "close": 2.3838627, "volume": 134282.0}, {"date": "2001-03-02", "close": 2.450567115, "volume": 132956.0}, {"date": "2001-03-05", "close": 2.35105725, "volume": 62827.0}, {"date": "2001-03-06", "close": 2.35105725, "volume": 64347.0}, {"date": "2001-03-07", "close": 2.35105725, "volume": 200059.0}, {"date": "2001-03-08", "close": 2.2307706, "volume": 6755.0}, {"date": "2001-03-09", "close": 2.19796515, "volume": 30230.0}, {"date": "2001-03-12", "close": 2.24170575, "volume": 85705.0}, {"date": "2001-03-13", "close": 2.18703, "volume": 233741.0}, {"date": "2001-03-14", "close": 2.15422455, "volume": 105230.0}, {"date": "2001-03-15", "close": 2.15422455, "volume": 195256.0}, {"date": "2001-03-16", "close": 2.13235425, "volume": 127628.0}, {"date": "2001-03-19", "close": 2.105016375, "volume": 146175.0}, {"date": "2001-03-20", "close": 2.13235425, "volume": 266039.0}, {"date": "2001-03-21", "close": 2.13235425, "volume": 3812440.0}, {"date": "2001-03-22", "close": 2.15422455, "volume": 1676981.0}, {"date": "2001-03-23", "close": 2.13235425, "volume": 573429.0}, {"date": "2001-03-26", "close": 2.11048395, "volume": 146587.0}, {"date": "2001-03-27", "close": 2.18703, "volume": 138589.0}, {"date": "2001-03-28", "close": 2.18703, "volume": 102966.0}, {"date": "2001-03-29", "close": 2.17609485, "volume": 19902.0}, {"date": "2001-03-30", "close": 2.13454128, "volume": 191369.0}, {"date": "2001-04-02", "close": 2.18703, "volume": 131408.0}, {"date": "2001-04-03", "close": 2.1651597, "volume": 85589.0}, {"date": "2001-04-04", "close": 2.15422455, "volume": 5271921.0}, {"date": "2001-04-05", "close": 2.2089003, "volume": 3383847.0}, {"date": "2001-04-06", "close": 2.2526409, "volume": 3092203.0}, {"date": "2001-04-09", "close": 2.2963815, "volume": 99994.0}, {"date": "2001-04-10", "close": 2.35105725, "volume": 381005.0}, {"date": "2001-04-11", "close": 2.266856595, "volume": 340747.0}, {"date": "2001-04-12", "close": 2.26357605, "volume": 177046.0}, {"date": "2001-04-17", "close": 2.28544635, "volume": 173368.0}, {"date": "2001-04-18", "close": 2.2745112, "volume": 421522.0}, {"date": "2001-04-19", "close": 2.35105725, "volume": 583289.0}, {"date": "2001-04-20", "close": 2.32918695, "volume": 66759.0}, {"date": "2001-04-23", "close": 2.290913925, "volume": 569446.0}, {"date": "2001-04-24", "close": 2.387143245, "volume": 92136.0}, {"date": "2001-04-26", "close": 2.405733, "volume": 338255.0}, {"date": "2001-04-27", "close": 2.37292755, "volume": 108181.0}, {"date": "2001-04-30", "close": 2.2963815, "volume": 256500.0}, {"date": "2001-05-01", "close": 2.2963815, "volume": 190196.0}, {"date": "2001-05-02", "close": 2.32918695, "volume": 574530.0}, {"date": "2001-05-03", "close": 2.32918695, "volume": 189979.0}, {"date": "2001-05-04", "close": 2.30731665, "volume": 251526.0}, {"date": "2001-05-07", "close": 2.30731665, "volume": 273469.0}, {"date": "2001-05-08", "close": 2.35105725, "volume": 314313.0}, {"date": "2001-05-09", "close": 2.3182518, "volume": 168979.0}, {"date": "2001-05-10", "close": 2.3182518, "volume": 566695.0}, {"date": "2001-05-11", "close": 2.3182518, "volume": 71701.0}, {"date": "2001-05-14", "close": 2.3182518, "volume": 45138.0}, {"date": "2001-05-15", "close": 2.405733, "volume": 203848.0}, {"date": "2001-05-16", "close": 2.4713439, "volume": 195945.0}, {"date": "2001-05-17", "close": 2.405733, "volume": 169849.0}, {"date": "2001-05-18", "close": 2.46040875, "volume": 75741.0}, {"date": "2001-05-21", "close": 2.4713439, "volume": 60671.0}, {"date": "2001-05-22", "close": 2.41666815, "volume": 102020.0}, {"date": "2001-05-23", "close": 2.48227905, "volume": 105132.0}, {"date": "2001-05-24", "close": 2.52601965, "volume": 295282.0}, {"date": "2001-05-25", "close": 2.56976025, "volume": 505007.0}, {"date": "2001-05-28", "close": 2.59163055, "volume": 41292.0}, {"date": "2001-05-29", "close": 2.6463063, "volume": 231749.0}, {"date": "2001-05-30", "close": 2.59163055, "volume": 53348.0}, {"date": "2001-05-31", "close": 2.56976025, "volume": 61999.0}, {"date": "2001-06-01", "close": 2.56976025, "volume": 40512.0}, {"date": "2001-06-04", "close": 2.5806954, "volume": 160418.0}, {"date": "2001-06-05", "close": 2.5150845, "volume": 168455.0}, {"date": "2001-06-06", "close": 2.52601965, "volume": 74410.0}, {"date": "2001-06-07", "close": 2.5806954, "volume": 35168.0}, {"date": "2001-06-08", "close": 2.61350085, "volume": 43330.0}, {"date": "2001-06-12", "close": 2.5369548, "volume": 55833.0}, {"date": "2001-06-13", "close": 2.54788995, "volume": 72582.0}, {"date": "2001-06-14", "close": 2.624436, "volume": 137229.0}, {"date": "2001-06-15", "close": 2.63537115, "volume": 882784.0}, {"date": "2001-06-18", "close": 2.61350085, "volume": 730352.0}, {"date": "2001-06-19", "close": 2.6025657, "volume": 29255.0}, {"date": "2001-06-20", "close": 2.59163055, "volume": 218893.0}, {"date": "2001-06-21", "close": 2.522739105, "volume": 243837.0}, {"date": "2001-06-22", "close": 2.54788995, "volume": 112701.0}, {"date": "2001-06-25", "close": 2.56976025, "volume": 128742.0}, {"date": "2001-06-26", "close": 2.5369548, "volume": 71009.0}, {"date": "2001-06-27", "close": 2.54788995, "volume": 162265.0}, {"date": "2001-06-28", "close": 2.5588251, "volume": 18564.0}, {"date": "2001-06-29", "close": 2.56976025, "volume": 295445.0}, {"date": "2001-07-02", "close": 2.3838627, "volume": 346198.0}, {"date": "2001-07-03", "close": 2.405733, "volume": 119409.0}, {"date": "2001-07-04", "close": 2.52601965, "volume": 306592.0}, {"date": "2001-07-05", "close": 2.5369548, "volume": 192755.0}, {"date": "2001-07-06", "close": 2.61350085, "volume": 570304.0}, {"date": "2001-07-09", "close": 2.624436, "volume": 2529511.0}, {"date": "2001-07-10", "close": 2.6025657, "volume": 482992.0}, {"date": "2001-07-11", "close": 2.56976025, "volume": 115867.0}, {"date": "2001-07-12", "close": 2.59163055, "volume": 377899.0}, {"date": "2001-07-13", "close": 2.67911175, "volume": 213117.0}, {"date": "2001-07-16", "close": 2.634277635, "volume": 91873.0}, {"date": "2001-07-17", "close": 2.74472265, "volume": 157204.0}, {"date": "2001-07-18", "close": 2.72285235, "volume": 113077.0}, {"date": "2001-07-19", "close": 2.6681766, "volume": 144546.0}, {"date": "2001-07-20", "close": 2.67911175, "volume": 137460.0}, {"date": "2001-07-23", "close": 2.6025657, "volume": 160021.0}, {"date": "2001-07-24", "close": 2.50414935, "volume": 109693.0}, {"date": "2001-07-25", "close": 2.50414935, "volume": 179463.0}, {"date": "2001-07-26", "close": 2.56976025, "volume": 204068.0}, {"date": "2001-07-27", "close": 2.6025657, "volume": 241802.0}, {"date": "2001-07-30", "close": 2.56976025, "volume": 55080.0}, {"date": "2001-07-31", "close": 2.54788995, "volume": 66083.0}, {"date": "2001-08-01", "close": 2.624436, "volume": 383474.0}, {"date": "2001-08-02", "close": 2.65724145, "volume": 103957.0}, {"date": "2001-08-03", "close": 2.6681766, "volume": 108022.0}, {"date": "2001-08-06", "close": 2.67911175, "volume": 72161.0}, {"date": "2001-08-07", "close": 2.6900469, "volume": 73277.0}, {"date": "2001-08-08", "close": 2.67911175, "volume": 50560.0}, {"date": "2001-08-09", "close": 2.7119172, "volume": 79247.0}, {"date": "2001-08-10", "close": 2.7119172, "volume": 66985.0}, {"date": "2001-08-13", "close": 2.76659295, "volume": 44076.0}, {"date": "2001-08-14", "close": 2.76659295, "volume": 51961.0}, {"date": "2001-08-15", "close": 2.7556578, "volume": 40633.0}, {"date": "2001-08-16", "close": 2.67911175, "volume": 60445.0}, {"date": "2001-08-17", "close": 2.6681766, "volume": 56565.0}, {"date": "2001-08-20", "close": 2.6025657, "volume": 49276.0}, {"date": "2001-08-21", "close": 2.61350085, "volume": 58452.0}, {"date": "2001-08-22", "close": 2.5806954, "volume": 161073.0}, {"date": "2001-08-23", "close": 2.5806954, "volume": 162415.0}, {"date": "2001-08-24", "close": 2.6025657, "volume": 37560.0}, {"date": "2001-08-27", "close": 2.5806954, "volume": 96085.0}, {"date": "2001-08-28", "close": 2.56976025, "volume": 57861.0}, {"date": "2001-08-29", "close": 2.6025657, "volume": 107426.0}, {"date": "2001-08-30", "close": 2.61350085, "volume": 381830.0}, {"date": "2001-08-31", "close": 2.5806954, "volume": 377118.0}, {"date": "2001-09-03", "close": 2.5150845, "volume": 57087.0}, {"date": "2001-09-04", "close": 2.52601965, "volume": 27900.0}, {"date": "2001-09-05", "close": 2.56976025, "volume": 279597.0}, {"date": "2001-09-06", "close": 2.5369548, "volume": 229787.0}, {"date": "2001-09-10", "close": 2.5588251, "volume": 135261.0}, {"date": "2001-09-11", "close": 2.70098205, "volume": 134779.0}, {"date": "2001-09-12", "close": 2.624436, "volume": 178070.0}, {"date": "2001-09-13", "close": 2.624436, "volume": 120520.0}, {"date": "2001-09-14", "close": 2.624436, "volume": 97756.0}, {"date": "2001-09-17", "close": 2.3838627, "volume": 79002.0}, {"date": "2001-09-18", "close": 2.54788995, "volume": 88868.0}, {"date": "2001-09-19", "close": 2.50414935, "volume": 341117.0}, {"date": "2001-09-20", "close": 2.5150845, "volume": 88209.0}, {"date": "2001-09-21", "close": 2.3838627, "volume": 431311.0}, {"date": "2001-09-24", "close": 2.3182518, "volume": 550630.0}, {"date": "2001-09-25", "close": 2.46040875, "volume": 108679.0}, {"date": "2001-09-26", "close": 2.46040875, "volume": 26910.0}, {"date": "2001-09-27", "close": 2.4494736, "volume": 4550.0}, {"date": "2001-09-28", "close": 2.4713439, "volume": 176006.0}, {"date": "2001-10-01", "close": 2.4494736, "volume": 7937.0}, {"date": "2001-10-02", "close": 2.56976025, "volume": 106174.0}, {"date": "2001-10-03", "close": 2.5806954, "volume": 36313.0}, {"date": "2001-10-04", "close": 2.56976025, "volume": 50753.0}, {"date": "2001-10-05", "close": 2.624436, "volume": 41933.0}, {"date": "2001-10-08", "close": 2.63537115, "volume": 59231.0}, {"date": "2001-10-09", "close": 2.68129878, "volume": 2476006.0}, {"date": "2001-10-10", "close": 2.67911175, "volume": 618799.0}, {"date": "2001-10-11", "close": 2.65724145, "volume": 152937.0}, {"date": "2001-10-12", "close": 2.59163055, "volume": 74532.0}, {"date": "2001-10-15", "close": 2.56976025, "volume": 64091.0}, {"date": "2001-10-16", "close": 2.6025657, "volume": 19417.0}, {"date": "2001-10-17", "close": 2.56976025, "volume": 55680.0}, {"date": "2001-10-18", "close": 2.624436, "volume": 115158.0}, {"date": "2001-10-19", "close": 2.59163055, "volume": 949041.0}, {"date": "2001-10-22", "close": 2.5806954, "volume": 32235.0}, {"date": "2001-10-23", "close": 2.624436, "volume": 32098.0}, {"date": "2001-10-24", "close": 2.63537115, "volume": 613689.0}, {"date": "2001-10-25", "close": 2.70098205, "volume": 80414.0}, {"date": "2001-10-26", "close": 2.70098205, "volume": 98963.0}, {"date": "2001-10-29", "close": 2.67911175, "volume": 44258.0}, {"date": "2001-10-30", "close": 2.65724145, "volume": 72168.0}, {"date": "2001-10-31", "close": 2.624436, "volume": 112632.0}, {"date": "2001-11-01", "close": 2.65724145, "volume": 132423.0}, {"date": "2001-11-02", "close": 2.624436, "volume": 52500.0}, {"date": "2001-11-05", "close": 2.65724145, "volume": 261622.0}, {"date": "2001-11-06", "close": 2.739255075, "volume": 372370.0}, {"date": "2001-11-07", "close": 2.67911175, "volume": 42599.0}, {"date": "2001-11-08", "close": 2.7119172, "volume": 163381.0}, {"date": "2001-11-09", "close": 2.6681766, "volume": 105860.0}, {"date": "2001-11-12", "close": 2.67911175, "volume": 67599.0}, {"date": "2001-11-13", "close": 2.63537115, "volume": 329204.0}, {"date": "2001-11-14", "close": 2.63537115, "volume": 85940.0}, {"date": "2001-11-15", "close": 2.7337875, "volume": 39275.0}, {"date": "2001-11-16", "close": 2.7556578, "volume": 135472.0}, {"date": "2001-11-19", "close": 2.74472265, "volume": 90104.0}, {"date": "2001-11-20", "close": 2.72285235, "volume": 106641.0}, {"date": "2001-11-21", "close": 2.72285235, "volume": 50831.0}, {"date": "2001-11-22", "close": 2.7337875, "volume": 593430.0}, {"date": "2001-11-23", "close": 2.72285235, "volume": 69944.0}, {"date": "2001-11-26", "close": 2.7337875, "volume": 283338.0}, {"date": "2001-11-27", "close": 2.63537115, "volume": 156571.0}, {"date": "2001-11-28", "close": 2.63537115, "volume": 120407.0}, {"date": "2001-11-29", "close": 2.63537115, "volume": 176463.0}, {"date": "2001-11-30", "close": 2.6681766, "volume": 61076.0}, {"date": "2001-12-03", "close": 2.624436, "volume": 183230.0}, {"date": "2001-12-04", "close": 2.624436, "volume": 67990.0}, {"date": "2001-12-05", "close": 2.6900469, "volume": 108309.0}, {"date": "2001-12-06", "close": 2.621155455, "volume": 305050.0}, {"date": "2001-12-07", "close": 2.61350085, "volume": 142984.0}, {"date": "2001-12-10", "close": 2.5806954, "volume": 79294.0}, {"date": "2001-12-11", "close": 2.56976025, "volume": 135313.0}, {"date": "2001-12-12", "close": 2.52601965, "volume": 587155.0}, {"date": "2001-12-13", "close": 2.5806954, "volume": 1867731.0}, {"date": "2001-12-14", "close": 2.6900469, "volume": 48880.0}, {"date": "2001-12-17", "close": 2.624436, "volume": 118905.0}, {"date": "2001-12-18", "close": 2.624436, "volume": 107263.0}, {"date": "2001-12-19", "close": 2.67911175, "volume": 84827.0}, {"date": "2001-12-20", "close": 2.6681766, "volume": 36540.0}, {"date": "2001-12-21", "close": 2.6900469, "volume": 38978.0}, {"date": "2001-12-24", "close": 2.6900469, "volume": 34506.0}, {"date": "2001-12-27", "close": 2.6463063, "volume": 125280.0}, {"date": "2001-12-28", "close": 2.6463063, "volume": 179193.0}, {"date": "2001-12-31", "close": 2.70098205, "volume": 93238.0}, {"date": "2002-01-02", "close": 2.72285235, "volume": 45856.0}, {"date": "2002-01-03", "close": 2.67911175, "volume": 57110.0}, {"date": "2002-01-04", "close": 2.7119172, "volume": 19363.0}, {"date": "2002-01-07", "close": 2.70098205, "volume": 125229.0}, {"date": "2002-01-08", "close": 2.67911175, "volume": 183751.0}, {"date": "2002-01-09", "close": 2.6900469, "volume": 233808.0}, {"date": "2002-01-10", "close": 2.6681766, "volume": 69902.0}, {"date": "2002-01-11", "close": 2.6681766, "volume": 26537.0}, {"date": "2002-01-14", "close": 2.67911175, "volume": 163203.0}, {"date": "2002-01-15", "close": 2.6900469, "volume": 46912.0}, {"date": "2002-01-16", "close": 2.6900469, "volume": 236340.0}, {"date": "2002-01-17", "close": 2.67911175, "volume": 92481.0}, {"date": "2002-01-18", "close": 2.72285235, "volume": 112658.0}, {"date": "2002-01-21", "close": 2.7337875, "volume": 46395.0}, {"date": "2002-01-22", "close": 2.76659295, "volume": 96801.0}, {"date": "2002-01-23", "close": 2.8650093, "volume": 135473.0}, {"date": "2002-01-24", "close": 2.8650093, "volume": 120865.0}, {"date": "2002-01-25", "close": 2.8650093, "volume": 66841.0}, {"date": "2002-01-29", "close": 2.85407415, "volume": 97647.0}, {"date": "2002-01-30", "close": 2.85407415, "volume": 148310.0}, {"date": "2002-01-31", "close": 2.8868796, "volume": 74100.0}, {"date": "2002-02-01", "close": 2.807053005, "volume": 50175.0}, {"date": "2002-02-04", "close": 2.843139, "volume": 93217.0}, {"date": "2002-02-05", "close": 2.89781475, "volume": 369079.0}, {"date": "2002-02-06", "close": 2.8650093, "volume": 523632.0}, {"date": "2002-02-07", "close": 2.8212687, "volume": 340667.0}, {"date": "2002-02-08", "close": 2.78846325, "volume": 199422.0}, {"date": "2002-02-11", "close": 2.76659295, "volume": 3249933.0}, {"date": "2002-02-12", "close": 2.8868796, "volume": 1145558.0}, {"date": "2002-02-13", "close": 2.843139, "volume": 181978.0}, {"date": "2002-02-14", "close": 2.8212687, "volume": 89640.0}, {"date": "2002-02-15", "close": 2.861728755, "volume": 1280067.0}, {"date": "2002-02-18", "close": 2.885786085, "volume": 52932.0}, {"date": "2002-02-19", "close": 2.843139, "volume": 102243.0}, {"date": "2002-02-20", "close": 2.87594445, "volume": 260093.0}, {"date": "2002-02-21", "close": 2.843139, "volume": 117609.0}, {"date": "2002-02-22", "close": 2.78846325, "volume": 123740.0}, {"date": "2002-02-25", "close": 2.7993984, "volume": 146000.0}, {"date": "2002-02-26", "close": 2.85407415, "volume": 108688.0}, {"date": "2002-02-27", "close": 2.8212687, "volume": 74464.0}, {"date": "2002-02-28", "close": 2.842045485, "volume": 53282.0}, {"date": "2002-03-01", "close": 2.91968505, "volume": 1037016.0}, {"date": "2002-03-04", "close": 3.00716625, "volume": 266585.0}, {"date": "2002-03-05", "close": 3.00716625, "volume": 307483.0}, {"date": "2002-03-06", "close": 3.02903655, "volume": 165186.0}, {"date": "2002-03-07", "close": 3.02903655, "volume": 187276.0}, {"date": "2002-03-08", "close": 2.9524905, "volume": 249652.0}, {"date": "2002-03-11", "close": 2.91968505, "volume": 199670.0}, {"date": "2002-03-12", "close": 2.91093693, "volume": 322076.0}, {"date": "2002-03-13", "close": 2.89781475, "volume": 275341.0}, {"date": "2002-03-14", "close": 2.78846325, "volume": 107689.0}, {"date": "2002-03-15", "close": 2.63537115, "volume": 808674.0}, {"date": "2002-03-18", "close": 2.6681766, "volume": 788473.0}, {"date": "2002-03-19", "close": 2.6900469, "volume": 138959.0}, {"date": "2002-03-20", "close": 2.70098205, "volume": 106813.0}, {"date": "2002-03-21", "close": 2.67911175, "volume": 400572.0}, {"date": "2002-03-22", "close": 2.67911175, "volume": 174012.0}, {"date": "2002-03-25", "close": 2.70098205, "volume": 39458.0}, {"date": "2002-03-26", "close": 2.624436, "volume": 361165.0}, {"date": "2002-03-27", "close": 2.67911175, "volume": 143062.0}, {"date": "2002-03-28", "close": 2.624436, "volume": 804703.0}, {"date": "2002-04-02", "close": 2.624436, "volume": 172566.0}, {"date": "2002-04-03", "close": 2.624436, "volume": 120100.0}, {"date": "2002-04-04", "close": 2.61350085, "volume": 95797.0}, {"date": "2002-04-05", "close": 2.63537115, "volume": 231261.0}, {"date": "2002-04-08", "close": 2.56976025, "volume": 208894.0}, {"date": "2002-04-09", "close": 2.5588251, "volume": 637112.0}, {"date": "2002-04-10", "close": 2.6025657, "volume": 90980.0}, {"date": "2002-04-11", "close": 2.6681766, "volume": 184963.0}, {"date": "2002-04-12", "close": 2.70098205, "volume": 195262.0}, {"date": "2002-04-15", "close": 2.70098205, "volume": 624867.0}, {"date": "2002-04-16", "close": 2.65724145, "volume": 270434.0}, {"date": "2002-04-17", "close": 2.65724145, "volume": 54686.0}, {"date": "2002-04-18", "close": 2.6463063, "volume": 240686.0}, {"date": "2002-04-19", "close": 2.624436, "volume": 135301.0}, {"date": "2002-04-22", "close": 2.59163055, "volume": 457475.0}, {"date": "2002-04-23", "close": 2.6025657, "volume": 212812.0}, {"date": "2002-04-24", "close": 2.61350085, "volume": 95484.0}, {"date": "2002-04-26", "close": 2.61350085, "volume": 430321.0}, {"date": "2002-04-29", "close": 2.61350085, "volume": 514148.0}, {"date": "2002-04-30", "close": 2.65724145, "volume": 410410.0}, {"date": "2002-05-01", "close": 2.6681766, "volume": 1417463.0}, {"date": "2002-05-02", "close": 2.6681766, "volume": 109640.0}, {"date": "2002-05-03", "close": 2.6463063, "volume": 67878.0}, {"date": "2002-05-06", "close": 2.6463063, "volume": 960848.0}, {"date": "2002-05-07", "close": 2.65724145, "volume": 40735.0}, {"date": "2002-05-08", "close": 2.67911175, "volume": 41804.0}, {"date": "2002-05-09", "close": 2.624436, "volume": 305223.0}, {"date": "2002-05-10", "close": 2.67911175, "volume": 184830.0}, {"date": "2002-05-13", "close": 2.65724145, "volume": 166193.0}, {"date": "2002-05-14", "close": 2.6463063, "volume": 687542.0}, {"date": "2002-05-15", "close": 2.624436, "volume": 1424898.0}, {"date": "2002-05-16", "close": 2.624436, "volume": 2053011.0}, {"date": "2002-05-17", "close": 2.624436, "volume": 73387.0}, {"date": "2002-05-20", "close": 2.67911175, "volume": 97423.0}, {"date": "2002-05-21", "close": 2.67911175, "volume": 365502.0}, {"date": "2002-05-22", "close": 2.65724145, "volume": 60680.0}, {"date": "2002-05-23", "close": 2.65724145, "volume": 137666.0}, {"date": "2002-05-24", "close": 2.67911175, "volume": 236469.0}, {"date": "2002-05-27", "close": 2.67911175, "volume": 202446.0}, {"date": "2002-05-28", "close": 2.6681766, "volume": 130156.0}, {"date": "2002-05-29", "close": 2.65724145, "volume": 70280.0}, {"date": "2002-05-30", "close": 2.624436, "volume": 545475.0}, {"date": "2002-05-31", "close": 2.59163055, "volume": 105390.0}, {"date": "2002-06-03", "close": 2.67911175, "volume": 181855.0}, {"date": "2002-06-04", "close": 2.56976025, "volume": 78361.0}, {"date": "2002-06-05", "close": 2.56976025, "volume": 96556.0}, {"date": "2002-06-06", "close": 2.54788995, "volume": 431743.0}, {"date": "2002-06-07", "close": 2.59163055, "volume": 148194.0}, {"date": "2002-06-11", "close": 2.67911175, "volume": 162071.0}, {"date": "2002-06-12", "close": 2.6681766, "volume": 81534.0}, {"date": "2002-06-13", "close": 2.6681766, "volume": 250970.0}, {"date": "2002-06-14", "close": 2.63537115, "volume": 36395.0}, {"date": "2002-06-17", "close": 2.624436, "volume": 65403.0}, {"date": "2002-06-18", "close": 2.624436, "volume": 54144.0}, {"date": "2002-06-19", "close": 2.5806954, "volume": 57738.0}, {"date": "2002-06-20", "close": 2.59163055, "volume": 91938.0}, {"date": "2002-06-21", "close": 2.59163055, "volume": 36486.0}, {"date": "2002-06-24", "close": 2.624436, "volume": 210560.0}, {"date": "2002-06-25", "close": 2.56976025, "volume": 152597.0}, {"date": "2002-06-26", "close": 2.5806954, "volume": 108930.0}, {"date": "2002-06-27", "close": 2.5806954, "volume": 40767.0}, {"date": "2002-06-28", "close": 2.56976025, "volume": 537868.0}, {"date": "2002-07-01", "close": 2.5588251, "volume": 89696.0}, {"date": "2002-07-02", "close": 2.56976025, "volume": 397624.0}, {"date": "2002-07-03", "close": 2.5806954, "volume": 59947.0}, {"date": "2002-07-04", "close": 2.59163055, "volume": 23369.0}, {"date": "2002-07-05", "close": 2.5588251, "volume": 275572.0}, {"date": "2002-07-08", "close": 2.6025657, "volume": 334472.0}, {"date": "2002-07-09", "close": 2.6025657, "volume": 687848.0}, {"date": "2002-07-10", "close": 2.6463063, "volume": 796894.0}, {"date": "2002-07-11", "close": 2.624436, "volume": 60631.0}, {"date": "2002-07-12", "close": 2.61350085, "volume": 42656.0}, {"date": "2002-07-15", "close": 2.624436, "volume": 84863.0}, {"date": "2002-07-16", "close": 2.5806954, "volume": 258904.0}, {"date": "2002-07-17", "close": 2.52601965, "volume": 485574.0}, {"date": "2002-07-18", "close": 2.56976025, "volume": 268624.0}, {"date": "2002-07-19", "close": 2.56976025, "volume": 365027.0}, {"date": "2002-07-22", "close": 2.56976025, "volume": 195227.0}, {"date": "2002-07-23", "close": 2.5588251, "volume": 310809.0}, {"date": "2002-07-24", "close": 2.56976025, "volume": 710345.0}, {"date": "2002-07-25", "close": 2.56976025, "volume": 232374.0}, {"date": "2002-07-26", "close": 2.5806954, "volume": 41316.0}, {"date": "2002-07-29", "close": 2.624436, "volume": 94605.0}, {"date": "2002-07-30", "close": 2.65724145, "volume": 136742.0}, {"date": "2002-07-31", "close": 2.65724145, "volume": 66592.0}, {"date": "2002-08-01", "close": 2.63537115, "volume": 90996.0}, {"date": "2002-08-02", "close": 2.624436, "volume": 65059.0}, {"date": "2002-08-05", "close": 2.56976025, "volume": 44793.0}, {"date": "2002-08-06", "close": 2.6025657, "volume": 39048.0}, {"date": "2002-08-07", "close": 2.65724145, "volume": 22854.0}, {"date": "2002-08-08", "close": 2.78846325, "volume": 88143.0}, {"date": "2002-08-09", "close": 2.7775281, "volume": 31539.0}, {"date": "2002-08-12", "close": 2.81033355, "volume": 169511.0}, {"date": "2002-08-13", "close": 2.8212687, "volume": 256071.0}, {"date": "2002-08-14", "close": 2.87594445, "volume": 127632.0}, {"date": "2002-08-15", "close": 2.89781475, "volume": 201374.0}, {"date": "2002-08-16", "close": 2.9087499, "volume": 84015.0}, {"date": "2002-08-19", "close": 2.91968505, "volume": 118109.0}, {"date": "2002-08-20", "close": 2.89781475, "volume": 115820.0}, {"date": "2002-08-21", "close": 2.843139, "volume": 152019.0}, {"date": "2002-08-22", "close": 2.8868796, "volume": 74876.0}, {"date": "2002-08-23", "close": 2.89781475, "volume": 105802.0}, {"date": "2002-08-26", "close": 2.89781475, "volume": 155340.0}, {"date": "2002-08-27", "close": 2.89781475, "volume": 67131.0}, {"date": "2002-08-28", "close": 2.8868796, "volume": 19497.0}, {"date": "2002-08-29", "close": 2.8868796, "volume": 55391.0}, {"date": "2002-08-30", "close": 2.94155535, "volume": 59351.0}, {"date": "2002-09-02", "close": 2.9087499, "volume": 83825.0}, {"date": "2002-09-03", "close": 2.843139, "volume": 79360.0}, {"date": "2002-09-04", "close": 2.8212687, "volume": 159707.0}, {"date": "2002-09-05", "close": 2.843139, "volume": 95264.0}, {"date": "2002-09-06", "close": 2.8212687, "volume": 173165.0}, {"date": "2002-09-09", "close": 2.8650093, "volume": 117866.0}, {"date": "2002-09-10", "close": 2.843139, "volume": 117570.0}, {"date": "2002-09-11", "close": 2.83220385, "volume": 118222.0}, {"date": "2002-09-12", "close": 2.67911175, "volume": 104954.0}, {"date": "2002-09-13", "close": 2.67911175, "volume": 217431.0}, {"date": "2002-09-16", "close": 2.72285235, "volume": 34096.0}, {"date": "2002-09-17", "close": 2.74472265, "volume": 1546136.0}, {"date": "2002-09-18", "close": 2.72285235, "volume": 51466.0}, {"date": "2002-09-19", "close": 2.67911175, "volume": 466068.0}, {"date": "2002-09-20", "close": 2.7337875, "volume": 72594.0}, {"date": "2002-09-23", "close": 2.7337875, "volume": 126174.0}, {"date": "2002-09-24", "close": 2.7119172, "volume": 25873.0}, {"date": "2002-09-25", "close": 2.7337875, "volume": 121655.0}, {"date": "2002-09-26", "close": 2.6900469, "volume": 138833.0}, {"date": "2002-09-27", "close": 2.7556578, "volume": 81282.0}, {"date": "2002-09-30", "close": 2.7119172, "volume": 293024.0}, {"date": "2002-10-01", "close": 2.70098205, "volume": 91206.0}, {"date": "2002-10-02", "close": 2.7119172, "volume": 32889.0}, {"date": "2002-10-03", "close": 2.7119172, "volume": 83689.0}, {"date": "2002-10-04", "close": 2.7119172, "volume": 42260.0}, {"date": "2002-10-07", "close": 2.67911175, "volume": 134632.0}, {"date": "2002-10-08", "close": 2.6900469, "volume": 639279.0}, {"date": "2002-10-09", "close": 2.61350085, "volume": 72234.0}, {"date": "2002-10-10", "close": 2.624436, "volume": 182793.0}, {"date": "2002-10-11", "close": 2.63537115, "volume": 1133246.0}, {"date": "2002-10-14", "close": 2.6681766, "volume": 263805.0}, {"date": "2002-10-15", "close": 2.6900469, "volume": 45572.0}, {"date": "2002-10-16", "close": 2.63537115, "volume": 1493881.0}, {"date": "2002-10-17", "close": 2.65724145, "volume": 118808.0}, {"date": "2002-10-18", "close": 2.6900469, "volume": 318581.0}, {"date": "2002-10-21", "close": 2.6900469, "volume": 57238.0}, {"date": "2002-10-22", "close": 2.67911175, "volume": 64375.0}, {"date": "2002-10-23", "close": 2.7119172, "volume": 61390.0}, {"date": "2002-10-24", "close": 2.65724145, "volume": 161713.0}, {"date": "2002-10-25", "close": 2.67911175, "volume": 372415.0}, {"date": "2002-10-28", "close": 2.67911175, "volume": 88834.0}, {"date": "2002-10-29", "close": 2.6681766, "volume": 97023.0}, {"date": "2002-10-30", "close": 2.67911175, "volume": 458211.0}, {"date": "2002-10-31", "close": 2.7119172, "volume": 268255.0}, {"date": "2002-11-01", "close": 2.7119172, "volume": 82462.0}, {"date": "2002-11-04", "close": 2.7119172, "volume": 63657.0}, {"date": "2002-11-05", "close": 2.7119172, "volume": 131491.0}, {"date": "2002-11-06", "close": 2.7119172, "volume": 120884.0}, {"date": "2002-11-07", "close": 2.7119172, "volume": 71794.0}, {"date": "2002-11-08", "close": 2.67911175, "volume": 79469.0}, {"date": "2002-11-11", "close": 2.624436, "volume": 170248.0}, {"date": "2002-11-12", "close": 2.6681766, "volume": 65764.0}, {"date": "2002-11-13", "close": 2.63537115, "volume": 266512.0}, {"date": "2002-11-14", "close": 2.63537115, "volume": 270089.0}, {"date": "2002-11-15", "close": 2.67911175, "volume": 37399.0}, {"date": "2002-11-18", "close": 2.61350085, "volume": 121500.0}, {"date": "2002-11-19", "close": 2.6681766, "volume": 65849.0}, {"date": "2002-11-20", "close": 2.6463063, "volume": 58350.0}, {"date": "2002-11-21", "close": 2.6681766, "volume": 106748.0}, {"date": "2002-11-22", "close": 2.7119172, "volume": 76125.0}, {"date": "2002-11-25", "close": 2.67911175, "volume": 113231.0}, {"date": "2002-11-26", "close": 2.67911175, "volume": 46637.0}, {"date": "2002-11-27", "close": 2.7119172, "volume": 201969.0}, {"date": "2002-11-28", "close": 2.7119172, "volume": 108641.0}, {"date": "2002-11-29", "close": 2.7119172, "volume": 116294.0}, {"date": "2002-12-02", "close": 2.7119172, "volume": 323697.0}, {"date": "2002-12-03", "close": 2.7119172, "volume": 192308.0}, {"date": "2002-12-04", "close": 2.72285235, "volume": 683623.0}, {"date": "2002-12-05", "close": 2.72285235, "volume": 120859.0}, {"date": "2002-12-06", "close": 2.7119172, "volume": 32747.0}, {"date": "2002-12-09", "close": 2.72285235, "volume": 649375.0}, {"date": "2002-12-10", "close": 2.7119172, "volume": 285788.0}, {"date": "2002-12-11", "close": 2.6900469, "volume": 473247.0}, {"date": "2002-12-12", "close": 2.6681766, "volume": 545047.0}, {"date": "2002-12-13", "close": 2.72285235, "volume": 126452.0}, {"date": "2002-12-16", "close": 2.7337875, "volume": 35020.0}, {"date": "2002-12-17", "close": 2.70098205, "volume": 1264305.0}, {"date": "2002-12-18", "close": 2.6900469, "volume": 230898.0}, {"date": "2002-12-19", "close": 2.7337875, "volume": 507763.0}, {"date": "2002-12-20", "close": 2.7556578, "volume": 114839.0}, {"date": "2002-12-23", "close": 2.81033355, "volume": 424598.0}, {"date": "2002-12-24", "close": 2.76659295, "volume": 21682.0}, {"date": "2002-12-27", "close": 2.81033355, "volume": 6178.0}, {"date": "2002-12-30", "close": 2.76659295, "volume": 35594.0}, {"date": "2002-12-31", "close": 2.78846325, "volume": 27456.0}, {"date": "2003-01-02", "close": 2.843139, "volume": 30201.0}, {"date": "2003-01-03", "close": 2.85407415, "volume": 60610.0}, {"date": "2003-01-06", "close": 2.8868796, "volume": 109847.0}, {"date": "2003-01-07", "close": 2.8868796, "volume": 191918.0}, {"date": "2003-01-08", "close": 2.843139, "volume": 360365.0}, {"date": "2003-01-09", "close": 2.83220385, "volume": 39184.0}, {"date": "2003-01-10", "close": 2.76659295, "volume": 95698.0}, {"date": "2003-01-13", "close": 2.76659295, "volume": 58958.0}, {"date": "2003-01-14", "close": 2.83220385, "volume": 31723.0}, {"date": "2003-01-15", "close": 2.7993984, "volume": 101710.0}, {"date": "2003-01-16", "close": 2.7993984, "volume": 69550.0}, {"date": "2003-01-17", "close": 2.7993984, "volume": 58599.0}, {"date": "2003-01-20", "close": 2.78846325, "volume": 61172.0}, {"date": "2003-01-21", "close": 2.83220385, "volume": 1953575.0}, {"date": "2003-01-22", "close": 2.81033355, "volume": 187410.0}, {"date": "2003-01-23", "close": 2.8212687, "volume": 19704.0}, {"date": "2003-01-24", "close": 2.8868796, "volume": 90718.0}, {"date": "2003-01-28", "close": 2.8650093, "volume": 127994.0}, {"date": "2003-01-29", "close": 2.83220385, "volume": 133930.0}, {"date": "2003-01-30", "close": 2.843139, "volume": 67891.0}, {"date": "2003-01-31", "close": 2.85407415, "volume": 72150.0}, {"date": "2003-02-03", "close": 2.85407415, "volume": 99447.0}, {"date": "2003-02-04", "close": 2.843139, "volume": 119313.0}, {"date": "2003-02-05", "close": 2.89781475, "volume": 144168.0}, {"date": "2003-02-06", "close": 2.85407415, "volume": 272992.0}, {"date": "2003-02-07", "close": 2.87594445, "volume": 95550.0}, {"date": "2003-02-10", "close": 2.8650093, "volume": 299262.0}, {"date": "2003-02-11", "close": 2.87594445, "volume": 421770.0}, {"date": "2003-02-12", "close": 2.8650093, "volume": 122371.0}, {"date": "2003-02-13", "close": 2.8650093, "volume": 189172.0}, {"date": "2003-02-14", "close": 2.8650093, "volume": 240670.0}, {"date": "2003-02-17", "close": 2.9087499, "volume": 145635.0}, {"date": "2003-02-18", "close": 2.91968505, "volume": 86870.0}, {"date": "2003-02-19", "close": 2.94155535, "volume": 287625.0}, {"date": "2003-02-20", "close": 2.9524905, "volume": 57545.0}, {"date": "2003-02-21", "close": 2.91968505, "volume": 269074.0}, {"date": "2003-02-24", "close": 2.9524905, "volume": 74895.0}, {"date": "2003-02-25", "close": 2.94155535, "volume": 134607.0}, {"date": "2003-02-26", "close": 2.98529595, "volume": 75758.0}, {"date": "2003-02-27", "close": 2.9743608, "volume": 87537.0}, {"date": "2003-02-28", "close": 2.9743608, "volume": 61568.0}, {"date": "2003-03-03", "close": 2.96342565, "volume": 126851.0}, {"date": "2003-03-04", "close": 2.94155535, "volume": 189046.0}, {"date": "2003-03-05", "close": 2.9306202, "volume": 193418.0}, {"date": "2003-03-06", "close": 2.91968505, "volume": 72574.0}, {"date": "2003-03-07", "close": 2.8650093, "volume": 180300.0}, {"date": "2003-03-10", "close": 2.9524905, "volume": 322809.0}, {"date": "2003-03-11", "close": 2.89781475, "volume": 139470.0}, {"date": "2003-03-12", "close": 2.76659295, "volume": 148910.0}, {"date": "2003-03-13", "close": 2.6900469, "volume": 105552.0}, {"date": "2003-03-14", "close": 2.7337875, "volume": 94166.0}, {"date": "2003-03-17", "close": 2.6681766, "volume": 64593.0}, {"date": "2003-03-18", "close": 2.67911175, "volume": 241379.0}, {"date": "2003-03-19", "close": 2.7337875, "volume": 148110.0}, {"date": "2003-03-20", "close": 2.72285235, "volume": 354971.0}, {"date": "2003-03-21", "close": 2.7337875, "volume": 209833.0}, {"date": "2003-03-24", "close": 2.7119172, "volume": 129097.0}, {"date": "2003-03-25", "close": 2.72285235, "volume": 142082.0}, {"date": "2003-03-26", "close": 2.7556578, "volume": 75719.0}, {"date": "2003-03-27", "close": 2.76659295, "volume": 160335.0}, {"date": "2003-03-28", "close": 2.76659295, "volume": 255481.0}, {"date": "2003-03-31", "close": 2.74472265, "volume": 872525.0}, {"date": "2003-04-01", "close": 2.7556578, "volume": 85686.0}, {"date": "2003-04-02", "close": 2.74472265, "volume": 98880.0}, {"date": "2003-04-03", "close": 2.76659295, "volume": 219760.0}, {"date": "2003-04-04", "close": 2.7775281, "volume": 427437.0}, {"date": "2003-04-07", "close": 2.78846325, "volume": 251292.0}, {"date": "2003-04-08", "close": 2.72285235, "volume": 443391.0}, {"date": "2003-04-09", "close": 2.7337875, "volume": 180080.0}, {"date": "2003-04-10", "close": 2.7775281, "volume": 247543.0}, {"date": "2003-04-11", "close": 2.7775281, "volume": 114704.0}, {"date": "2003-04-14", "close": 2.7556578, "volume": 113281.0}, {"date": "2003-04-15", "close": 2.67911175, "volume": 167843.0}, {"date": "2003-04-16", "close": 2.78846325, "volume": 187272.0}, {"date": "2003-04-17", "close": 2.7119172, "volume": 170495.0}, {"date": "2003-04-22", "close": 2.7775281, "volume": 99116.0}, {"date": "2003-04-23", "close": 2.8212687, "volume": 65848.0}, {"date": "2003-04-24", "close": 2.7119172, "volume": 138059.0}, {"date": "2003-04-28", "close": 2.72285235, "volume": 161147.0}, {"date": "2003-04-29", "close": 2.7775281, "volume": 97059.0}, {"date": "2003-04-30", "close": 2.76659295, "volume": 79058.0}, {"date": "2003-05-01", "close": 2.89781475, "volume": 53982.0}, {"date": "2003-05-02", "close": 2.843139, "volume": 45876.0}, {"date": "2003-05-05", "close": 2.89781475, "volume": 154560.0}, {"date": "2003-05-06", "close": 2.9306202, "volume": 510266.0}, {"date": "2003-05-07", "close": 2.9306202, "volume": 149342.0}, {"date": "2003-05-08", "close": 2.8650093, "volume": 38697.0}, {"date": "2003-05-09", "close": 2.8650093, "volume": 199862.0}, {"date": "2003-05-12", "close": 2.96342565, "volume": 63468.0}, {"date": "2003-05-13", "close": 2.89781475, "volume": 376161.0}, {"date": "2003-05-14", "close": 2.87594445, "volume": 19483.0}, {"date": "2003-05-15", "close": 2.85407415, "volume": 108309.0}, {"date": "2003-05-16", "close": 2.843139, "volume": 49276.0}, {"date": "2003-05-19", "close": 2.94155535, "volume": 134001.0}, {"date": "2003-05-20", "close": 2.9087499, "volume": 146250.0}, {"date": "2003-05-21", "close": 2.8650093, "volume": 77159.0}, {"date": "2003-05-22", "close": 2.8650093, "volume": 39920.0}, {"date": "2003-05-23", "close": 2.8868796, "volume": 74882.0}, {"date": "2003-05-26", "close": 2.9087499, "volume": 76370.0}, {"date": "2003-05-27", "close": 2.81033355, "volume": 194005.0}, {"date": "2003-05-28", "close": 2.8650093, "volume": 161212.0}, {"date": "2003-05-29", "close": 2.81033355, "volume": 159217.0}, {"date": "2003-05-30", "close": 2.8650093, "volume": 41173.0}, {"date": "2003-06-02", "close": 2.81033355, "volume": 91854.0}, {"date": "2003-06-03", "close": 2.8868796, "volume": 142543.0}, {"date": "2003-06-04", "close": 2.87594445, "volume": 100865.0}, {"date": "2003-06-05", "close": 2.83220385, "volume": 86584.0}, {"date": "2003-06-06", "close": 2.85407415, "volume": 93767.0}, {"date": "2003-06-10", "close": 2.843139, "volume": 142125.0}, {"date": "2003-06-11", "close": 2.85407415, "volume": 538202.0}, {"date": "2003-06-12", "close": 2.87594445, "volume": 93017.0}, {"date": "2003-06-13", "close": 2.8868796, "volume": 387093.0}, {"date": "2003-06-16", "close": 2.9306202, "volume": 298955.0}, {"date": "2003-06-17", "close": 2.9743608, "volume": 1578463.0}, {"date": "2003-06-18", "close": 2.9524905, "volume": 279482.0}, {"date": "2003-06-19", "close": 2.9524905, "volume": 541706.0}, {"date": "2003-06-20", "close": 2.9524905, "volume": 230594.0}, {"date": "2003-06-23", "close": 2.9743608, "volume": 170703.0}, {"date": "2003-06-24", "close": 2.98529595, "volume": 317850.0}, {"date": "2003-06-25", "close": 3.05090685, "volume": 62038.0}, {"date": "2003-06-26", "close": 2.96342565, "volume": 128289.0}, {"date": "2003-06-27", "close": 2.98529595, "volume": 284988.0}, {"date": "2003-06-30", "close": 2.9524905, "volume": 329799.0}, {"date": "2003-07-01", "close": 2.9743608, "volume": 150246.0}, {"date": "2003-07-02", "close": 2.9743608, "volume": 391223.0}, {"date": "2003-07-03", "close": 2.9524905, "volume": 254738.0}, {"date": "2003-07-04", "close": 2.96342565, "volume": 534895.0}, {"date": "2003-07-07", "close": 2.98529595, "volume": 69047.0}, {"date": "2003-07-08", "close": 3.0837123, "volume": 117087.0}, {"date": "2003-07-09", "close": 3.061842, "volume": 249065.0}, {"date": "2003-07-10", "close": 3.061842, "volume": 434850.0}, {"date": "2003-07-11", "close": 3.061842, "volume": 119788.0}, {"date": "2003-07-14", "close": 3.0181014, "volume": 187748.0}, {"date": "2003-07-15", "close": 3.0181014, "volume": 194198.0}, {"date": "2003-07-16", "close": 3.0837123, "volume": 265745.0}, {"date": "2003-07-17", "close": 3.0399717, "volume": 335722.0}, {"date": "2003-07-18", "close": 3.02903655, "volume": 78384.0}, {"date": "2003-07-21", "close": 2.9524905, "volume": 120275.0}, {"date": "2003-07-22", "close": 3.05090685, "volume": 173838.0}, {"date": "2003-07-23", "close": 3.02903655, "volume": 123545.0}, {"date": "2003-07-24", "close": 3.0181014, "volume": 120035.0}, {"date": "2003-07-25", "close": 3.0181014, "volume": 203916.0}, {"date": "2003-07-28", "close": 3.0837123, "volume": 102416.0}, {"date": "2003-07-29", "close": 3.1493232, "volume": 310241.0}, {"date": "2003-07-30", "close": 3.1930638, "volume": 209419.0}, {"date": "2003-07-31", "close": 3.1711935, "volume": 327867.0}, {"date": "2003-08-01", "close": 3.16025835, "volume": 231612.0}, {"date": "2003-08-04", "close": 3.2149341, "volume": 251456.0}, {"date": "2003-08-05", "close": 3.1493232, "volume": 251748.0}, {"date": "2003-08-06", "close": 3.11651775, "volume": 220894.0}, {"date": "2003-08-07", "close": 3.11651775, "volume": 439186.0}, {"date": "2003-08-08", "close": 3.11651775, "volume": 377680.0}, {"date": "2003-08-11", "close": 3.061842, "volume": 2107260.0}, {"date": "2003-08-12", "close": 3.11651775, "volume": 173848.0}, {"date": "2003-08-13", "close": 3.13838805, "volume": 122123.0}, {"date": "2003-08-14", "close": 3.1493232, "volume": 107394.0}, {"date": "2003-08-15", "close": 3.11651775, "volume": 116225.0}, {"date": "2003-08-18", "close": 3.16025835, "volume": 178266.0}, {"date": "2003-08-19", "close": 3.1493232, "volume": 194222.0}, {"date": "2003-08-20", "close": 3.18212865, "volume": 205333.0}, {"date": "2003-08-21", "close": 3.18212865, "volume": 581200.0}, {"date": "2003-08-22", "close": 3.18212865, "volume": 103006.0}, {"date": "2003-08-25", "close": 3.18212865, "volume": 441304.0}, {"date": "2003-08-26", "close": 3.16025835, "volume": 946558.0}, {"date": "2003-08-27", "close": 3.1493232, "volume": 147267.0}, {"date": "2003-08-28", "close": 3.1055826, "volume": 312121.0}, {"date": "2003-08-29", "close": 3.0837123, "volume": 230829.0}, {"date": "2003-09-01", "close": 3.11651775, "volume": 308908.0}, {"date": "2003-09-02", "close": 3.09464745, "volume": 301767.0}, {"date": "2003-09-03", "close": 3.0837123, "volume": 461840.0}, {"date": "2003-09-04", "close": 3.16025835, "volume": 428226.0}, {"date": "2003-09-05", "close": 3.1930638, "volume": 427876.0}, {"date": "2003-09-08", "close": 3.20399895, "volume": 189718.0}, {"date": "2003-09-09", "close": 3.24773955, "volume": 397224.0}, {"date": "2003-09-10", "close": 3.1274529, "volume": 2691429.0}, {"date": "2003-09-11", "close": 3.1274529, "volume": 1435031.0}, {"date": "2003-09-12", "close": 3.1055826, "volume": 279746.0}, {"date": "2003-09-15", "close": 3.2149341, "volume": 519818.0}, {"date": "2003-09-16", "close": 3.22586925, "volume": 687128.0}, {"date": "2003-09-17", "close": 3.22586925, "volume": 551510.0}, {"date": "2003-09-18", "close": 3.2149341, "volume": 1003490.0}, {"date": "2003-09-19", "close": 3.31335045, "volume": 1060134.0}, {"date": "2003-09-22", "close": 3.1930638, "volume": 125178.0}, {"date": "2003-09-23", "close": 3.20399895, "volume": 138040.0}, {"date": "2003-09-24", "close": 3.22586925, "volume": 1038340.0}, {"date": "2003-09-25", "close": 3.22586925, "volume": 1260490.0}, {"date": "2003-09-26", "close": 3.20399895, "volume": 1211968.0}, {"date": "2003-09-29", "close": 3.1930638, "volume": 79082.0}, {"date": "2003-09-30", "close": 3.16025835, "volume": 251431.0}, {"date": "2003-10-01", "close": 3.1711935, "volume": 352719.0}, {"date": "2003-10-02", "close": 3.1711935, "volume": 379435.0}, {"date": "2003-10-03", "close": 3.16025835, "volume": 103303.0}, {"date": "2003-10-06", "close": 3.11651775, "volume": 81161.0}, {"date": "2003-10-07", "close": 3.07277715, "volume": 440185.0}, {"date": "2003-10-08", "close": 3.1055826, "volume": 1036152.0}, {"date": "2003-10-09", "close": 3.1711935, "volume": 749206.0}, {"date": "2003-10-10", "close": 3.1711935, "volume": 208928.0}, {"date": "2003-10-13", "close": 3.13838805, "volume": 215560.0}, {"date": "2003-10-14", "close": 3.1711935, "volume": 916210.0}, {"date": "2003-10-15", "close": 3.13838805, "volume": 392785.0}, {"date": "2003-10-16", "close": 3.061842, "volume": 920511.0}, {"date": "2003-10-17", "close": 3.0837123, "volume": 395233.0}, {"date": "2003-10-20", "close": 3.061842, "volume": 463343.0}, {"date": "2003-10-21", "close": 3.061842, "volume": 372295.0}, {"date": "2003-10-22", "close": 3.1274529, "volume": 118694.0}, {"date": "2003-10-23", "close": 3.11651775, "volume": 373918.0}, {"date": "2003-10-24", "close": 3.1274529, "volume": 68730.0}, {"date": "2003-10-27", "close": 3.1055826, "volume": 294860.0}, {"date": "2003-10-28", "close": 3.02903655, "volume": 610576.0}, {"date": "2003-10-29", "close": 3.07277715, "volume": 492521.0}, {"date": "2003-10-30", "close": 3.061842, "volume": 461242.0}, {"date": "2003-10-31", "close": 3.05090685, "volume": 598726.0}, {"date": "2003-11-03", "close": 3.11651775, "volume": 129319.0}, {"date": "2003-11-04", "close": 3.061842, "volume": 187890.0}, {"date": "2003-11-05", "close": 3.00716625, "volume": 848409.0}, {"date": "2003-11-06", "close": 3.05090685, "volume": 202016.0}, {"date": "2003-11-07", "close": 2.9524905, "volume": 134622.0}, {"date": "2003-11-10", "close": 2.94155535, "volume": 293742.0}, {"date": "2003-11-11", "close": 2.98529595, "volume": 227301.0}, {"date": "2003-11-12", "close": 3.00716625, "volume": 137859.0}, {"date": "2003-11-13", "close": 3.02903655, "volume": 56387.0}, {"date": "2003-11-14", "close": 3.02903655, "volume": 249791.0}, {"date": "2003-11-17", "close": 2.98529595, "volume": 212709.0}, {"date": "2003-11-18", "close": 2.98529595, "volume": 57635.0}, {"date": "2003-11-19", "close": 3.061842, "volume": 58621.0}, {"date": "2003-11-20", "close": 3.061842, "volume": 101359.0}, {"date": "2003-11-21", "close": 3.0399717, "volume": 159855.0}, {"date": "2003-11-24", "close": 2.98529595, "volume": 155458.0}, {"date": "2003-11-25", "close": 2.9743608, "volume": 126624.0}, {"date": "2003-11-26", "close": 3.00716625, "volume": 137584.0}, {"date": "2003-11-27", "close": 2.9743608, "volume": 261331.0}, {"date": "2003-11-28", "close": 2.98529595, "volume": 403193.0}, {"date": "2003-12-01", "close": 2.98529595, "volume": 344101.0}, {"date": "2003-12-02", "close": 2.9962311, "volume": 1080803.0}, {"date": "2003-12-03", "close": 2.98529595, "volume": 3315854.0}, {"date": "2003-12-04", "close": 2.9743608, "volume": 495949.0}, {"date": "2003-12-05", "close": 2.9743608, "volume": 173625.0}, {"date": "2003-12-08", "close": 3.0181014, "volume": 5377767.0}, {"date": "2003-12-09", "close": 3.00716625, "volume": 112180.0}, {"date": "2003-12-10", "close": 2.9962311, "volume": 198025.0}, {"date": "2003-12-11", "close": 2.98529595, "volume": 182818.0}, {"date": "2003-12-12", "close": 3.00716625, "volume": 171414.0}, {"date": "2003-12-15", "close": 3.00716625, "volume": 390657.0}, {"date": "2003-12-16", "close": 3.02903655, "volume": 104879.0}, {"date": "2003-12-17", "close": 2.98529595, "volume": 141135.0}, {"date": "2003-12-18", "close": 3.0399717, "volume": 432488.0}, {"date": "2003-12-19", "close": 2.98529595, "volume": 127343.0}, {"date": "2003-12-22", "close": 3.00716625, "volume": 112759.0}, {"date": "2003-12-23", "close": 3.0837123, "volume": 64880.0}, {"date": "2003-12-24", "close": 3.1055826, "volume": 53731.0}, {"date": "2003-12-29", "close": 3.1274529, "volume": 64315.0}, {"date": "2003-12-30", "close": 3.16025835, "volume": 89587.0}, {"date": "2003-12-31", "close": 3.1493232, "volume": 38774.0}, {"date": "2004-01-02", "close": 3.16025835, "volume": 30118.0}, {"date": "2004-01-05", "close": 3.1274529, "volume": 112470.0}, {"date": "2004-01-06", "close": 3.16025835, "volume": 156164.0}, {"date": "2004-01-07", "close": 3.13838805, "volume": 85298.0}, {"date": "2004-01-08", "close": 3.11651775, "volume": 154496.0}, {"date": "2004-01-09", "close": 3.1055826, "volume": 73422.0}, {"date": "2004-01-12", "close": 3.0837123, "volume": 104513.0}, {"date": "2004-01-13", "close": 3.11651775, "volume": 267202.0}, {"date": "2004-01-14", "close": 3.0399717, "volume": 232598.0}, {"date": "2004-01-15", "close": 3.05090685, "volume": 197182.0}, {"date": "2004-01-16", "close": 3.00716625, "volume": 721660.0}, {"date": "2004-01-19", "close": 2.98529595, "volume": 188024.0}, {"date": "2004-01-20", "close": 3.02903655, "volume": 128011.0}, {"date": "2004-01-21", "close": 3.061842, "volume": 254854.0}, {"date": "2004-01-22", "close": 3.0837123, "volume": 43655.0}, {"date": "2004-01-23", "close": 3.0837123, "volume": 152030.0}, {"date": "2004-01-27", "close": 3.0837123, "volume": 230474.0}, {"date": "2004-01-28", "close": 3.0181014, "volume": 391845.0}, {"date": "2004-01-29", "close": 3.02903655, "volume": 284617.0}, {"date": "2004-01-30", "close": 3.02903655, "volume": 206195.0}, {"date": "2004-02-02", "close": 3.1055826, "volume": 436056.0}, {"date": "2004-02-03", "close": 3.1055826, "volume": 251502.0}, {"date": "2004-02-04", "close": 3.1711935, "volume": 382894.0}, {"date": "2004-02-05", "close": 3.16025835, "volume": 500500.0}, {"date": "2004-02-06", "close": 3.1930638, "volume": 297546.0}, {"date": "2004-02-09", "close": 3.18212865, "volume": 267089.0}, {"date": "2004-02-10", "close": 3.22586925, "volume": 468689.0}, {"date": "2004-02-11", "close": 3.20399895, "volume": 242352.0}, {"date": "2004-02-12", "close": 3.2149341, "volume": 167863.0}, {"date": "2004-02-13", "close": 3.18212865, "volume": 1143534.0}, {"date": "2004-02-16", "close": 3.1930638, "volume": 155095.0}, {"date": "2004-02-17", "close": 3.24773955, "volume": 7896361.0}, {"date": "2004-02-18", "close": 3.280545, "volume": 161238.0}, {"date": "2004-02-19", "close": 3.26960985, "volume": 146069.0}, {"date": "2004-02-20", "close": 3.3461559, "volume": 194529.0}, {"date": "2004-02-23", "close": 3.35709105, "volume": 245004.0}, {"date": "2004-02-24", "close": 3.3242856, "volume": 116098.0}, {"date": "2004-02-25", "close": 3.280545, "volume": 315539.0}, {"date": "2004-02-26", "close": 3.3242856, "volume": 168214.0}, {"date": "2004-02-27", "close": 3.29148015, "volume": 275058.0}, {"date": "2004-03-01", "close": 3.26960985, "volume": 339483.0}, {"date": "2004-03-02", "close": 3.35709105, "volume": 206391.0}, {"date": "2004-03-03", "close": 3.3024153, "volume": 159194.0}, {"date": "2004-03-04", "close": 3.280545, "volume": 189757.0}, {"date": "2004-03-05", "close": 3.3024153, "volume": 90142.0}, {"date": "2004-03-08", "close": 3.33522075, "volume": 81810.0}, {"date": "2004-03-09", "close": 3.3461559, "volume": 163278.0}, {"date": "2004-03-10", "close": 3.35709105, "volume": 331044.0}, {"date": "2004-03-11", "close": 3.35709105, "volume": 225792.0}, {"date": "2004-03-12", "close": 3.1711935, "volume": 165957.0}, {"date": "2004-03-15", "close": 3.061842, "volume": 270859.0}, {"date": "2004-03-16", "close": 3.1055826, "volume": 202529.0}, {"date": "2004-03-17", "close": 3.2149341, "volume": 300163.0}, {"date": "2004-03-18", "close": 3.1711935, "volume": 363211.0}, {"date": "2004-03-19", "close": 3.2149341, "volume": 104843.0}, {"date": "2004-03-22", "close": 3.1711935, "volume": 97810.0}, {"date": "2004-03-23", "close": 3.2149341, "volume": 275523.0}, {"date": "2004-03-24", "close": 3.1274529, "volume": 97076.0}, {"date": "2004-03-25", "close": 3.18212865, "volume": 140587.0}, {"date": "2004-03-26", "close": 3.2149341, "volume": 268445.0}, {"date": "2004-03-29", "close": 3.1711935, "volume": 78565.0}, {"date": "2004-03-30", "close": 3.1711935, "volume": 42799.0}, {"date": "2004-03-31", "close": 3.11651775, "volume": 102412.0}, {"date": "2004-04-01", "close": 3.16025835, "volume": 76209.0}, {"date": "2004-04-02", "close": 3.1930638, "volume": 67381.0}, {"date": "2004-04-05", "close": 3.1711935, "volume": 171475.0}, {"date": "2004-04-06", "close": 3.1711935, "volume": 128315.0}, {"date": "2004-04-07", "close": 3.11651775, "volume": 112667.0}, {"date": "2004-04-08", "close": 3.09464745, "volume": 173631.0}, {"date": "2004-04-13", "close": 3.07277715, "volume": 298643.0}, {"date": "2004-04-14", "close": 3.07277715, "volume": 735812.0}, {"date": "2004-04-15", "close": 3.061842, "volume": 382226.0}, {"date": "2004-04-16", "close": 3.0837123, "volume": 625723.0}, {"date": "2004-04-19", "close": 3.1055826, "volume": 83939.0}, {"date": "2004-04-20", "close": 3.1493232, "volume": 229273.0}, {"date": "2004-04-21", "close": 3.1055826, "volume": 177083.0}, {"date": "2004-04-22", "close": 3.0837123, "volume": 116609.0}, {"date": "2004-04-23", "close": 3.0837123, "volume": 364241.0}, {"date": "2004-04-26", "close": 3.11651775, "volume": 41208.0}, {"date": "2004-04-27", "close": 3.1274529, "volume": 100535.0}, {"date": "2004-04-28", "close": 3.1493232, "volume": 134751.0}, {"date": "2004-04-29", "close": 3.07277715, "volume": 189513.0}, {"date": "2004-04-30", "close": 3.1274529, "volume": 442041.0}, {"date": "2004-05-03", "close": 3.0837123, "volume": 442954.0}, {"date": "2004-05-04", "close": 3.07277715, "volume": 158135.0}, {"date": "2004-05-05", "close": 3.16025835, "volume": 102051.0}, {"date": "2004-05-06", "close": 3.07277715, "volume": 183945.0}, {"date": "2004-05-07", "close": 3.09464745, "volume": 167728.0}, {"date": "2004-05-10", "close": 3.05090685, "volume": 442003.0}, {"date": "2004-05-11", "close": 3.05090685, "volume": 160227.0}, {"date": "2004-05-12", "close": 3.09464745, "volume": 79832.0}, {"date": "2004-05-13", "close": 3.061842, "volume": 81035.0}, {"date": "2004-05-14", "close": 3.05090685, "volume": 94250.0}, {"date": "2004-05-17", "close": 3.07277715, "volume": 81467.0}, {"date": "2004-05-18", "close": 3.11651775, "volume": 418499.0}, {"date": "2004-05-19", "close": 3.11651775, "volume": 277273.0}, {"date": "2004-05-20", "close": 3.16025835, "volume": 159684.0}, {"date": "2004-05-21", "close": 3.1711935, "volume": 118033.0}, {"date": "2004-05-24", "close": 3.1711935, "volume": 90911.0}, {"date": "2004-05-25", "close": 3.11651775, "volume": 104189.0}, {"date": "2004-05-26", "close": 3.16025835, "volume": 82972.0}, {"date": "2004-05-27", "close": 3.16025835, "volume": 321637.0}, {"date": "2004-05-28", "close": 3.18212865, "volume": 198038.0}, {"date": "2004-05-31", "close": 3.1930638, "volume": 265792.0}, {"date": "2004-06-01", "close": 3.1930638, "volume": 176581.0}, {"date": "2004-06-02", "close": 3.20399895, "volume": 514310.0}, {"date": "2004-06-03", "close": 3.1930638, "volume": 163876.0}, {"date": "2004-06-04", "close": 3.20399895, "volume": 152132.0}, {"date": "2004-06-07", "close": 3.18212865, "volume": 218764.0}, {"date": "2004-06-08", "close": 3.18212865, "volume": 368644.0}, {"date": "2004-06-09", "close": 3.1711935, "volume": 367842.0}, {"date": "2004-06-10", "close": 3.1711935, "volume": 247367.0}, {"date": "2004-06-11", "close": 3.1493232, "volume": 208607.0}, {"date": "2004-06-15", "close": 3.1711935, "volume": 114838.0}, {"date": "2004-06-16", "close": 3.1493232, "volume": 180088.0}, {"date": "2004-06-17", "close": 3.11651775, "volume": 766721.0}, {"date": "2004-06-18", "close": 3.13838805, "volume": 264375.0}, {"date": "2004-06-21", "close": 3.1930638, "volume": 149941.0}, {"date": "2004-06-22", "close": 3.22586925, "volume": 369082.0}, {"date": "2004-06-23", "close": 3.22586925, "volume": 287129.0}, {"date": "2004-06-24", "close": 3.2149341, "volume": 208192.0}, {"date": "2004-06-25", "close": 3.2149341, "volume": 111233.0}, {"date": "2004-06-28", "close": 3.18212865, "volume": 56163.0}, {"date": "2004-06-29", "close": 3.1930638, "volume": 70096.0}, {"date": "2004-06-30", "close": 3.22586925, "volume": 171728.0}, {"date": "2004-07-01", "close": 3.18212865, "volume": 115442.0}, {"date": "2004-07-02", "close": 3.1930638, "volume": 380332.0}, {"date": "2004-07-05", "close": 3.1930638, "volume": 197595.0}, {"date": "2004-07-06", "close": 3.26960985, "volume": 598019.0}, {"date": "2004-07-07", "close": 3.31335045, "volume": 287808.0}, {"date": "2004-07-08", "close": 3.35709105, "volume": 447145.0}, {"date": "2004-07-09", "close": 3.33522075, "volume": 177927.0}, {"date": "2004-07-12", "close": 3.33522075, "volume": 69920.0}, {"date": "2004-07-13", "close": 3.3242856, "volume": 110869.0}, {"date": "2004-07-14", "close": 3.31335045, "volume": 497705.0}, {"date": "2004-07-15", "close": 3.33522075, "volume": 85363.0}, {"date": "2004-07-16", "close": 3.33522075, "volume": 218395.0}, {"date": "2004-07-19", "close": 3.3242856, "volume": 122860.0}, {"date": "2004-07-20", "close": 3.3461559, "volume": 326039.0}, {"date": "2004-07-21", "close": 3.40083165, "volume": 219067.0}, {"date": "2004-07-22", "close": 3.37896135, "volume": 173399.0}, {"date": "2004-07-23", "close": 3.33522075, "volume": 253661.0}, {"date": "2004-07-26", "close": 3.33522075, "volume": 134965.0}, {"date": "2004-07-27", "close": 3.33522075, "volume": 235607.0}, {"date": "2004-07-28", "close": 3.31335045, "volume": 278452.0}, {"date": "2004-07-29", "close": 3.31335045, "volume": 163902.0}, {"date": "2004-07-30", "close": 3.35709105, "volume": 167069.0}, {"date": "2004-08-02", "close": 3.3898965, "volume": 171544.0}, {"date": "2004-08-03", "close": 3.35709105, "volume": 448732.0}, {"date": "2004-08-04", "close": 3.33522075, "volume": 155910.0}, {"date": "2004-08-05", "close": 3.3461559, "volume": 568421.0}, {"date": "2004-08-06", "close": 3.3680262, "volume": 83583.0}, {"date": "2004-08-09", "close": 3.33522075, "volume": 81877.0}, {"date": "2004-08-10", "close": 3.35709105, "volume": 65309.0}, {"date": "2004-08-11", "close": 3.40083165, "volume": 146047.0}, {"date": "2004-08-12", "close": 3.3898965, "volume": 127897.0}, {"date": "2004-08-13", "close": 3.3898965, "volume": 90219.0}, {"date": "2004-08-16", "close": 3.44457225, "volume": 80412.0}, {"date": "2004-08-17", "close": 3.42270195, "volume": 115869.0}, {"date": "2004-08-18", "close": 3.40083165, "volume": 134610.0}, {"date": "2004-08-19", "close": 3.37896135, "volume": 171593.0}, {"date": "2004-08-20", "close": 3.3680262, "volume": 318685.0}, {"date": "2004-08-23", "close": 3.37896135, "volume": 230909.0}, {"date": "2004-08-24", "close": 3.3461559, "volume": 237626.0}, {"date": "2004-08-25", "close": 3.37896135, "volume": 137353.0}, {"date": "2004-08-26", "close": 3.4117668, "volume": 210503.0}, {"date": "2004-08-27", "close": 3.4773777, "volume": 238755.0}, {"date": "2004-08-30", "close": 3.4336371, "volume": 159130.0}, {"date": "2004-08-31", "close": 3.44457225, "volume": 235511.0}, {"date": "2004-09-01", "close": 3.4773777, "volume": 498767.0}, {"date": "2004-09-02", "close": 3.51018315, "volume": 346221.0}, {"date": "2004-09-03", "close": 3.499248, "volume": 260191.0}, {"date": "2004-09-06", "close": 3.51018315, "volume": 417429.0}, {"date": "2004-09-07", "close": 3.5429886, "volume": 409601.0}, {"date": "2004-09-08", "close": 3.5648589, "volume": 448004.0}, {"date": "2004-09-09", "close": 3.55392375, "volume": 517766.0}, {"date": "2004-09-10", "close": 3.55392375, "volume": 453557.0}, {"date": "2004-09-13", "close": 3.44457225, "volume": 746666.0}, {"date": "2004-09-14", "close": 3.44457225, "volume": 1466522.0}, {"date": "2004-09-15", "close": 3.3898965, "volume": 158772.0}, {"date": "2004-09-16", "close": 3.37896135, "volume": 753742.0}, {"date": "2004-09-17", "close": 3.3898965, "volume": 301305.0}, {"date": "2004-09-20", "close": 3.35709105, "volume": 172371.0}, {"date": "2004-09-21", "close": 3.3898965, "volume": 280590.0}, {"date": "2004-09-22", "close": 3.35709105, "volume": 311487.0}, {"date": "2004-09-23", "close": 3.3242856, "volume": 350569.0}, {"date": "2004-09-24", "close": 3.280545, "volume": 216268.0}, {"date": "2004-09-27", "close": 3.2586747, "volume": 245245.0}, {"date": "2004-09-28", "close": 3.33522075, "volume": 204106.0}, {"date": "2004-09-29", "close": 3.3242856, "volume": 208564.0}, {"date": "2004-09-30", "close": 3.33522075, "volume": 112597.0}, {"date": "2004-10-01", "close": 3.33522075, "volume": 128389.0}, {"date": "2004-10-04", "close": 3.33522075, "volume": 32060.0}, {"date": "2004-10-05", "close": 3.31335045, "volume": 245684.0}, {"date": "2004-10-06", "close": 3.33522075, "volume": 175585.0}, {"date": "2004-10-07", "close": 3.2586747, "volume": 291746.0}, {"date": "2004-10-08", "close": 3.26960985, "volume": 190437.0}, {"date": "2004-10-11", "close": 3.280545, "volume": 201142.0}, {"date": "2004-10-12", "close": 3.26960985, "volume": 311942.0}, {"date": "2004-10-13", "close": 3.280545, "volume": 229063.0}, {"date": "2004-10-14", "close": 3.33522075, "volume": 4769026.0}, {"date": "2004-10-15", "close": 3.44457225, "volume": 563776.0}, {"date": "2004-10-18", "close": 3.4773777, "volume": 412459.0}, {"date": "2004-10-19", "close": 3.4555074, "volume": 249289.0}, {"date": "2004-10-20", "close": 3.46644255, "volume": 540315.0}, {"date": "2004-10-21", "close": 3.499248, "volume": 945858.0}, {"date": "2004-10-22", "close": 3.5429886, "volume": 227283.0}, {"date": "2004-10-25", "close": 3.5429886, "volume": 1660309.0}, {"date": "2004-10-26", "close": 3.55392375, "volume": 160195.0}, {"date": "2004-10-27", "close": 3.5429886, "volume": 343164.0}, {"date": "2004-10-28", "close": 3.51018315, "volume": 234817.0}, {"date": "2004-10-29", "close": 3.55392375, "volume": 1236146.0}, {"date": "2004-11-01", "close": 3.55392375, "volume": 130038.0}, {"date": "2004-11-02", "close": 3.6085995, "volume": 193279.0}, {"date": "2004-11-03", "close": 3.6742104, "volume": 310435.0}, {"date": "2004-11-04", "close": 3.6085995, "volume": 255643.0}, {"date": "2004-11-05", "close": 3.499248, "volume": 176309.0}, {"date": "2004-11-08", "close": 3.55392375, "volume": 92993.0}, {"date": "2004-11-09", "close": 3.499248, "volume": 571487.0}, {"date": "2004-11-10", "close": 3.499248, "volume": 170673.0}, {"date": "2004-11-11", "close": 3.5429886, "volume": 85513.0}, {"date": "2004-11-12", "close": 3.5648589, "volume": 183997.0}, {"date": "2004-11-15", "close": 3.5648589, "volume": 174204.0}, {"date": "2004-11-16", "close": 3.499248, "volume": 230650.0}, {"date": "2004-11-17", "close": 3.499248, "volume": 334337.0}, {"date": "2004-11-18", "close": 3.5648589, "volume": 423921.0}, {"date": "2004-11-19", "close": 3.5211183, "volume": 69289.0}, {"date": "2004-11-22", "close": 3.5429886, "volume": 1520926.0}, {"date": "2004-11-23", "close": 3.59766435, "volume": 588630.0}, {"date": "2004-11-24", "close": 3.61953465, "volume": 125566.0}, {"date": "2004-11-25", "close": 3.55392375, "volume": 123843.0}, {"date": "2004-11-26", "close": 3.5648589, "volume": 87457.0}, {"date": "2004-11-29", "close": 3.59766435, "volume": 85382.0}, {"date": "2004-11-30", "close": 3.5867292, "volume": 124096.0}, {"date": "2004-12-01", "close": 3.53205345, "volume": 103752.0}, {"date": "2004-12-02", "close": 3.6523401, "volume": 213687.0}, {"date": "2004-12-03", "close": 3.6085995, "volume": 76106.0}, {"date": "2004-12-06", "close": 3.6742104, "volume": 175636.0}, {"date": "2004-12-07", "close": 3.64140495, "volume": 347999.0}, {"date": "2004-12-08", "close": 3.5648589, "volume": 127365.0}, {"date": "2004-12-09", "close": 3.55392375, "volume": 223450.0}, {"date": "2004-12-10", "close": 3.5429886, "volume": 97499.0}, {"date": "2004-12-13", "close": 3.53205345, "volume": 142003.0}, {"date": "2004-12-14", "close": 3.499248, "volume": 133118.0}, {"date": "2004-12-15", "close": 3.499248, "volume": 139061.0}, {"date": "2004-12-16", "close": 3.499248, "volume": 482382.0}, {"date": "2004-12-17", "close": 3.499248, "volume": 271163.0}, {"date": "2004-12-20", "close": 3.499248, "volume": 71228.0}, {"date": "2004-12-21", "close": 3.42270195, "volume": 245141.0}, {"date": "2004-12-22", "close": 3.4555074, "volume": 282775.0}, {"date": "2004-12-23", "close": 3.35709105, "volume": 1627098.0}, {"date": "2004-12-24", "close": 3.42270195, "volume": 1400158.0}, {"date": "2004-12-29", "close": 3.46644255, "volume": 126774.0}, {"date": "2004-12-30", "close": 3.46644255, "volume": 81858.0}, {"date": "2004-12-31", "close": 3.4336371, "volume": 48657.0}, {"date": "2005-01-04", "close": 3.46644255, "volume": 66139.0}, {"date": "2005-01-05", "close": 3.4117668, "volume": 277658.0}, {"date": "2005-01-06", "close": 3.4336371, "volume": 131968.0}, {"date": "2005-01-07", "close": 3.55392375, "volume": 209008.0}, {"date": "2005-01-10", "close": 3.55392375, "volume": 245222.0}, {"date": "2005-01-11", "close": 3.48831285, "volume": 231327.0}, {"date": "2005-01-12", "close": 3.4117668, "volume": 348369.0}, {"date": "2005-01-13", "close": 3.42270195, "volume": 143713.0}, {"date": "2005-01-14", "close": 3.4117668, "volume": 170781.0}, {"date": "2005-01-17", "close": 3.44457225, "volume": 153343.0}, {"date": "2005-01-18", "close": 3.4336371, "volume": 1235818.0}, {"date": "2005-01-19", "close": 3.4117668, "volume": 222379.0}, {"date": "2005-01-20", "close": 3.44457225, "volume": 387267.0}, {"date": "2005-01-21", "close": 3.42270195, "volume": 235443.0}, {"date": "2005-01-24", "close": 3.4117668, "volume": 151090.0}, {"date": "2005-01-25", "close": 3.42270195, "volume": 385973.0}, {"date": "2005-01-27", "close": 3.4336371, "volume": 841173.0}, {"date": "2005-01-28", "close": 3.46644255, "volume": 173465.0}, {"date": "2005-01-31", "close": 3.44457225, "volume": 510219.0}, {"date": "2005-02-01", "close": 3.499248, "volume": 719283.0}, {"date": "2005-02-02", "close": 3.4117668, "volume": 503317.0}, {"date": "2005-02-03", "close": 3.42270195, "volume": 583562.0}, {"date": "2005-02-04", "close": 3.42270195, "volume": 608988.0}, {"date": "2005-02-07", "close": 3.4336371, "volume": 421039.0}, {"date": "2005-02-08", "close": 3.42270195, "volume": 1737096.0}, {"date": "2005-02-09", "close": 3.4117668, "volume": 420178.0}, {"date": "2005-02-10", "close": 3.33522075, "volume": 544230.0}, {"date": "2005-02-11", "close": 3.3024153, "volume": 1006355.0}, {"date": "2005-02-14", "close": 3.280545, "volume": 479522.0}, {"date": "2005-02-15", "close": 3.3461559, "volume": 277806.0}, {"date": "2005-02-16", "close": 3.31335045, "volume": 312705.0}, {"date": "2005-02-17", "close": 3.29148015, "volume": 230743.0}, {"date": "2005-02-18", "close": 3.280545, "volume": 238121.0}, {"date": "2005-02-21", "close": 3.2586747, "volume": 373742.0}, {"date": "2005-02-22", "close": 3.26960985, "volume": 479651.0}, {"date": "2005-02-23", "close": 3.26960985, "volume": 500210.0}, {"date": "2005-02-24", "close": 3.24773955, "volume": 315652.0}, {"date": "2005-02-25", "close": 3.24773955, "volume": 1115681.0}, {"date": "2005-02-28", "close": 3.22586925, "volume": 305679.0}, {"date": "2005-03-01", "close": 3.1930638, "volume": 409121.0}, {"date": "2005-03-02", "close": 3.13838805, "volume": 926528.0}, {"date": "2005-03-03", "close": 3.2586747, "volume": 757390.0}, {"date": "2005-03-04", "close": 3.3024153, "volume": 415396.0}, {"date": "2005-03-07", "close": 3.3242856, "volume": 442965.0}, {"date": "2005-03-08", "close": 3.3242856, "volume": 230763.0}, {"date": "2005-03-09", "close": 3.31335045, "volume": 315103.0}, {"date": "2005-03-10", "close": 3.31335045, "volume": 538030.0}, {"date": "2005-03-11", "close": 3.1274529, "volume": 393994.0}, {"date": "2005-03-14", "close": 3.13838805, "volume": 225730.0}, {"date": "2005-03-15", "close": 3.11651775, "volume": 175260.0}, {"date": "2005-03-16", "close": 3.1493232, "volume": 948860.0}, {"date": "2005-03-17", "close": 3.13838805, "volume": 370430.0}, {"date": "2005-03-18", "close": 3.13838805, "volume": 201546.0}, {"date": "2005-03-21", "close": 3.13838805, "volume": 208412.0}, {"date": "2005-03-22", "close": 3.1493232, "volume": 567169.0}, {"date": "2005-03-23", "close": 3.1711935, "volume": 343835.0}, {"date": "2005-03-24", "close": 3.1274529, "volume": 136382.0}, {"date": "2005-03-29", "close": 3.09464745, "volume": 856392.0}, {"date": "2005-03-30", "close": 2.96342565, "volume": 478965.0}, {"date": "2005-03-31", "close": 3.05090685, "volume": 359051.0}, {"date": "2005-04-01", "close": 3.061842, "volume": 204386.0}, {"date": "2005-04-04", "close": 2.9962311, "volume": 271193.0}, {"date": "2005-04-05", "close": 3.0837123, "volume": 363040.0}, {"date": "2005-04-06", "close": 3.00716625, "volume": 529674.0}, {"date": "2005-04-07", "close": 3.0181014, "volume": 264039.0}, {"date": "2005-04-08", "close": 3.0837123, "volume": 342794.0}, {"date": "2005-04-11", "close": 3.1055826, "volume": 337363.0}, {"date": "2005-04-12", "close": 3.13838805, "volume": 486315.0}, {"date": "2005-04-13", "close": 3.11651775, "volume": 238817.0}, {"date": "2005-04-14", "close": 3.0181014, "volume": 437020.0}, {"date": "2005-04-15", "close": 3.0181014, "volume": 7511616.0}, {"date": "2005-04-18", "close": 2.9962311, "volume": 382526.0}, {"date": "2005-04-19", "close": 2.9962311, "volume": 393623.0}, {"date": "2005-04-20", "close": 2.9743608, "volume": 465417.0}, {"date": "2005-04-21", "close": 2.89781475, "volume": 354461.0}, {"date": "2005-04-22", "close": 2.94155535, "volume": 228524.0}, {"date": "2005-04-26", "close": 2.9306202, "volume": 376156.0}, {"date": "2005-04-27", "close": 2.9087499, "volume": 539967.0}, {"date": "2005-04-28", "close": 2.9524905, "volume": 418962.0}, {"date": "2005-04-29", "close": 2.94155535, "volume": 478999.0}, {"date": "2005-05-02", "close": 2.94155535, "volume": 179569.0}, {"date": "2005-05-03", "close": 2.87594445, "volume": 670831.0}, {"date": "2005-05-04", "close": 2.8212687, "volume": 412662.0}, {"date": "2005-05-05", "close": 2.7775281, "volume": 258133.0}, {"date": "2005-05-06", "close": 2.7993984, "volume": 333628.0}, {"date": "2005-05-09", "close": 2.843139, "volume": 194671.0}, {"date": "2005-05-10", "close": 2.83220385, "volume": 388519.0}, {"date": "2005-05-11", "close": 2.8650093, "volume": 970260.0}, {"date": "2005-05-12", "close": 2.843139, "volume": 517438.0}, {"date": "2005-05-13", "close": 2.85407415, "volume": 143939.0}, {"date": "2005-05-16", "close": 2.83220385, "volume": 165474.0}, {"date": "2005-05-17", "close": 2.843139, "volume": 210360.0}, {"date": "2005-05-18", "close": 2.8868796, "volume": 215666.0}, {"date": "2005-05-19", "close": 2.89781475, "volume": 503549.0}, {"date": "2005-05-20", "close": 3.02903655, "volume": 234754.0}, {"date": "2005-05-23", "close": 3.09464745, "volume": 193814.0}, {"date": "2005-05-24", "close": 3.11651775, "volume": 751118.0}, {"date": "2005-05-25", "close": 3.11651775, "volume": 111668.0}, {"date": "2005-05-26", "close": 3.09464745, "volume": 181871.0}, {"date": "2005-05-27", "close": 3.18212865, "volume": 300802.0}, {"date": "2005-05-30", "close": 3.11651775, "volume": 128947.0}, {"date": "2005-05-31", "close": 3.13838805, "volume": 176073.0}, {"date": "2005-06-01", "close": 3.1274529, "volume": 98753.0}, {"date": "2005-06-02", "close": 3.1493232, "volume": 235775.0}, {"date": "2005-06-03", "close": 3.11651775, "volume": 193195.0}, {"date": "2005-06-06", "close": 3.11651775, "volume": 62420.0}, {"date": "2005-06-07", "close": 3.11651775, "volume": 148100.0}, {"date": "2005-06-08", "close": 3.18212865, "volume": 168811.0}, {"date": "2005-06-09", "close": 3.13838805, "volume": 241764.0}, {"date": "2005-06-10", "close": 3.16025835, "volume": 75358.0}, {"date": "2005-06-14", "close": 3.280545, "volume": 570237.0}, {"date": "2005-06-15", "close": 3.3680262, "volume": 676710.0}, {"date": "2005-06-16", "close": 3.46644255, "volume": 983671.0}, {"date": "2005-06-17", "close": 3.3680262, "volume": 152869.0}, {"date": "2005-06-20", "close": 3.33522075, "volume": 108953.0}, {"date": "2005-06-21", "close": 3.3242856, "volume": 316896.0}, {"date": "2005-06-22", "close": 3.31335045, "volume": 187940.0}, {"date": "2005-06-23", "close": 3.29148015, "volume": 158688.0}, {"date": "2005-06-24", "close": 3.33522075, "volume": 145141.0}, {"date": "2005-06-27", "close": 3.22586925, "volume": 77750.0}, {"date": "2005-06-28", "close": 3.280545, "volume": 442493.0}, {"date": "2005-06-29", "close": 3.18212865, "volume": 252171.0}, {"date": "2005-06-30", "close": 3.1930638, "volume": 378937.0}, {"date": "2005-07-01", "close": 3.20399895, "volume": 135789.0}, {"date": "2005-07-04", "close": 3.280545, "volume": 98214.0}, {"date": "2005-07-05", "close": 3.24773955, "volume": 85694.0}, {"date": "2005-07-06", "close": 3.22586925, "volume": 94115.0}, {"date": "2005-07-07", "close": 3.1711935, "volume": 176820.0}, {"date": "2005-07-08", "close": 3.26960985, "volume": 118621.0}, {"date": "2005-07-11", "close": 3.1711935, "volume": 161723.0}, {"date": "2005-07-12", "close": 3.1274529, "volume": 261724.0}, {"date": "2005-07-13", "close": 3.0837123, "volume": 327526.0}, {"date": "2005-07-14", "close": 3.16025835, "volume": 289467.0}, {"date": "2005-07-15", "close": 3.2149341, "volume": 166314.0}, {"date": "2005-07-18", "close": 3.1711935, "volume": 132685.0}, {"date": "2005-07-19", "close": 3.22586925, "volume": 179560.0}, {"date": "2005-07-20", "close": 3.20399895, "volume": 132057.0}, {"date": "2005-07-21", "close": 3.18212865, "volume": 213126.0}, {"date": "2005-07-22", "close": 3.280545, "volume": 112499.0}, {"date": "2005-07-25", "close": 3.35709105, "volume": 185610.0}, {"date": "2005-07-26", "close": 3.33522075, "volume": 138943.0}, {"date": "2005-07-27", "close": 3.35709105, "volume": 274111.0}, {"date": "2005-07-28", "close": 3.33522075, "volume": 241884.0}, {"date": "2005-07-29", "close": 3.3461559, "volume": 276107.0}, {"date": "2005-08-01", "close": 3.29148015, "volume": 89696.0}, {"date": "2005-08-02", "close": 3.3024153, "volume": 113812.0}, {"date": "2005-08-03", "close": 3.3024153, "volume": 315413.0}, {"date": "2005-08-04", "close": 3.37896135, "volume": 198765.0}, {"date": "2005-08-05", "close": 3.37896135, "volume": 106565.0}, {"date": "2005-08-08", "close": 3.40083165, "volume": 107879.0}, {"date": "2005-08-09", "close": 3.33522075, "volume": 148248.0}, {"date": "2005-08-10", "close": 3.31335045, "volume": 434520.0}, {"date": "2005-08-11", "close": 3.3680262, "volume": 1049393.0}, {"date": "2005-08-12", "close": 3.3680262, "volume": 147171.0}, {"date": "2005-08-15", "close": 3.4117668, "volume": 230019.0}, {"date": "2005-08-16", "close": 3.3898965, "volume": 396963.0}, {"date": "2005-08-17", "close": 3.40083165, "volume": 235379.0}, {"date": "2005-08-18", "close": 3.4555074, "volume": 220900.0}, {"date": "2005-08-19", "close": 3.499248, "volume": 548163.0}, {"date": "2005-08-22", "close": 3.55392375, "volume": 262400.0}, {"date": "2005-08-23", "close": 3.59766435, "volume": 477889.0}, {"date": "2005-08-24", "close": 3.6085995, "volume": 511823.0}, {"date": "2005-08-25", "close": 3.5867292, "volume": 585974.0}, {"date": "2005-08-26", "close": 3.6085995, "volume": 616951.0}, {"date": "2005-08-29", "close": 3.55392375, "volume": 261720.0}, {"date": "2005-08-30", "close": 3.5867292, "volume": 324656.0}, {"date": "2005-08-31", "close": 3.6085995, "volume": 360490.0}, {"date": "2005-09-01", "close": 3.6085995, "volume": 272974.0}, {"date": "2005-09-02", "close": 3.6085995, "volume": 496033.0}, {"date": "2005-09-05", "close": 3.6960807, "volume": 1332308.0}, {"date": "2005-09-06", "close": 3.717951, "volume": 282562.0}, {"date": "2005-09-07", "close": 3.77262675, "volume": 432640.0}, {"date": "2005-09-08", "close": 3.7616916, "volume": 628172.0}, {"date": "2005-09-09", "close": 3.8054322, "volume": 446914.0}, {"date": "2005-09-12", "close": 3.64140495, "volume": 384212.0}, {"date": "2005-09-13", "close": 3.68514555, "volume": 225902.0}, {"date": "2005-09-14", "close": 3.68514555, "volume": 256764.0}, {"date": "2005-09-15", "close": 3.57579405, "volume": 512281.0}, {"date": "2005-09-16", "close": 3.6085995, "volume": 400148.0}, {"date": "2005-09-19", "close": 3.5867292, "volume": 154766.0}, {"date": "2005-09-20", "close": 3.6742104, "volume": 219219.0}, {"date": "2005-09-21", "close": 3.5867292, "volume": 431869.0}, {"date": "2005-09-22", "close": 3.68514555, "volume": 108041.0}, {"date": "2005-09-23", "close": 3.66327525, "volume": 292016.0}, {"date": "2005-09-26", "close": 3.5648589, "volume": 135112.0}, {"date": "2005-09-27", "close": 3.6523401, "volume": 363956.0}, {"date": "2005-09-28", "close": 3.64140495, "volume": 218741.0}, {"date": "2005-09-29", "close": 3.59766435, "volume": 62002.0}, {"date": "2005-09-30", "close": 3.6304698, "volume": 195909.0}, {"date": "2005-10-03", "close": 3.6304698, "volume": 144789.0}, {"date": "2005-10-04", "close": 3.72888615, "volume": 497641.0}, {"date": "2005-10-05", "close": 3.6960807, "volume": 364471.0}, {"date": "2005-10-06", "close": 3.57579405, "volume": 175742.0}, {"date": "2005-10-07", "close": 3.6085995, "volume": 195958.0}, {"date": "2005-10-10", "close": 3.68514555, "volume": 224560.0}, {"date": "2005-10-11", "close": 3.6085995, "volume": 133608.0}, {"date": "2005-10-12", "close": 3.61953465, "volume": 139924.0}, {"date": "2005-10-13", "close": 3.6523401, "volume": 281445.0}, {"date": "2005-10-14", "close": 3.59766435, "volume": 1505702.0}, {"date": "2005-10-17", "close": 3.66327525, "volume": 346475.0}, {"date": "2005-10-18", "close": 3.66327525, "volume": 552674.0}, {"date": "2005-10-19", "close": 3.5648589, "volume": 407423.0}, {"date": "2005-10-20", "close": 3.6085995, "volume": 273502.0}, {"date": "2005-10-21", "close": 3.66327525, "volume": 396661.0}, {"date": "2005-10-24", "close": 3.66327525, "volume": 308970.0}, {"date": "2005-10-25", "close": 3.77262675, "volume": 383854.0}, {"date": "2005-10-26", "close": 3.72888615, "volume": 391768.0}, {"date": "2005-10-27", "close": 3.31335045, "volume": 999525.0}, {"date": "2005-10-28", "close": 3.33522075, "volume": 467426.0}, {"date": "2005-10-31", "close": 3.35709105, "volume": 666559.0}, {"date": "2005-11-01", "close": 3.31335045, "volume": 394715.0}, {"date": "2005-11-02", "close": 3.40083165, "volume": 415791.0}, {"date": "2005-11-03", "close": 3.3461559, "volume": 283052.0}, {"date": "2005-11-04", "close": 3.33522075, "volume": 219385.0}, {"date": "2005-11-07", "close": 3.29148015, "volume": 249464.0}, {"date": "2005-11-08", "close": 3.3024153, "volume": 372425.0}, {"date": "2005-11-09", "close": 3.280545, "volume": 213742.0}, {"date": "2005-11-10", "close": 3.280545, "volume": 476870.0}, {"date": "2005-11-11", "close": 3.3242856, "volume": 322695.0}, {"date": "2005-11-14", "close": 3.31335045, "volume": 238652.0}, {"date": "2005-11-15", "close": 3.35709105, "volume": 152473.0}, {"date": "2005-11-16", "close": 3.280545, "volume": 565638.0}, {"date": "2005-11-17", "close": 3.3024153, "volume": 226257.0}, {"date": "2005-11-18", "close": 3.26960985, "volume": 365688.0}, {"date": "2005-11-21", "close": 3.1930638, "volume": 334212.0}, {"date": "2005-11-22", "close": 3.2149341, "volume": 205297.0}, {"date": "2005-11-23", "close": 3.16025835, "volume": 396223.0}, {"date": "2005-11-24", "close": 3.18212865, "volume": 740581.0}, {"date": "2005-11-25", "close": 3.18212865, "volume": 312805.0}, {"date": "2005-11-28", "close": 3.280545, "volume": 192113.0}, {"date": "2005-11-29", "close": 3.22586925, "volume": 209948.0}, {"date": "2005-11-30", "close": 3.3242856, "volume": 153619.0}, {"date": "2005-12-01", "close": 3.22586925, "volume": 457499.0}, {"date": "2005-12-02", "close": 3.24773955, "volume": 71871.0}, {"date": "2005-12-05", "close": 3.2586747, "volume": 122008.0}, {"date": "2005-12-06", "close": 3.280545, "volume": 235016.0}, {"date": "2005-12-07", "close": 3.280545, "volume": 391707.0}, {"date": "2005-12-08", "close": 3.1711935, "volume": 628397.0}, {"date": "2005-12-09", "close": 3.1711935, "volume": 220846.0}, {"date": "2005-12-12", "close": 3.22586925, "volume": 109116.0}, {"date": "2005-12-13", "close": 3.2586747, "volume": 136837.0}, {"date": "2005-12-14", "close": 3.1711935, "volume": 97043.0}, {"date": "2005-12-15", "close": 3.24773955, "volume": 394263.0}, {"date": "2005-12-16", "close": 3.3024153, "volume": 75241.0}, {"date": "2005-12-19", "close": 3.18212865, "volume": 102523.0}, {"date": "2005-12-20", "close": 3.2368044, "volume": 173579.0}, {"date": "2005-12-21", "close": 3.280545, "volume": 190597.0}, {"date": "2005-12-22", "close": 3.22586925, "volume": 109641.0}, {"date": "2005-12-23", "close": 3.280545, "volume": 31744.0}, {"date": "2005-12-28", "close": 3.31335045, "volume": 42180.0}, {"date": "2005-12-29", "close": 3.280545, "volume": 22019.0}, {"date": "2005-12-30", "close": 3.33522075, "volume": 74972.0}, {"date": "2006-01-03", "close": 3.24773955, "volume": 157908.0}, {"date": "2006-01-04", "close": 3.22586925, "volume": 185418.0}, {"date": "2006-01-05", "close": 3.26960985, "volume": 160207.0}, {"date": "2006-01-06", "close": 3.2368044, "volume": 116412.0}, {"date": "2006-01-09", "close": 3.2586747, "volume": 89373.0}, {"date": "2006-01-10", "close": 3.22586925, "volume": 188346.0}, {"date": "2006-01-11", "close": 3.22586925, "volume": 74946.0}, {"date": "2006-01-12", "close": 3.2368044, "volume": 77929.0}, {"date": "2006-01-13", "close": 3.20399895, "volume": 113937.0}, {"date": "2006-01-16", "close": 3.18212865, "volume": 90611.0}, {"date": "2006-01-17", "close": 3.16025835, "volume": 386175.0}, {"date": "2006-01-18", "close": 3.1493232, "volume": 267996.0}, {"date": "2006-01-19", "close": 3.18212865, "volume": 375368.0}, {"date": "2006-01-20", "close": 3.1493232, "volume": 137815.0}, {"date": "2006-01-23", "close": 3.13838805, "volume": 152952.0}, {"date": "2006-01-24", "close": 3.18212865, "volume": 369887.0}, {"date": "2006-01-25", "close": 3.13838805, "volume": 559230.0}, {"date": "2006-01-27", "close": 3.1930638, "volume": 141952.0}, {"date": "2006-01-30", "close": 3.16025835, "volume": 203265.0}, {"date": "2006-01-31", "close": 3.2586747, "volume": 750542.0}, {"date": "2006-02-01", "close": 3.1930638, "volume": 419084.0}, {"date": "2006-02-02", "close": 3.2149341, "volume": 217315.0}, {"date": "2006-02-03", "close": 3.2149341, "volume": 208319.0}, {"date": "2006-02-06", "close": 3.2586747, "volume": 182971.0}, {"date": "2006-02-07", "close": 3.2586747, "volume": 684094.0}, {"date": "2006-02-08", "close": 3.3242856, "volume": 294429.0}, {"date": "2006-02-09", "close": 3.2586747, "volume": 254729.0}, {"date": "2006-02-10", "close": 3.280545, "volume": 120638.0}, {"date": "2006-02-13", "close": 3.280545, "volume": 358932.0}, {"date": "2006-02-14", "close": 3.29148015, "volume": 169019.0}, {"date": "2006-02-15", "close": 3.3242856, "volume": 271825.0}, {"date": "2006-02-16", "close": 3.35709105, "volume": 128646.0}, {"date": "2006-02-17", "close": 3.3680262, "volume": 160735.0}, {"date": "2006-02-20", "close": 3.5211183, "volume": 202920.0}, {"date": "2006-02-21", "close": 3.5867292, "volume": 400710.0}, {"date": "2006-02-22", "close": 3.6304698, "volume": 950607.0}, {"date": "2006-02-23", "close": 3.4773777, "volume": 320880.0}, {"date": "2006-02-24", "close": 3.499248, "volume": 334230.0}, {"date": "2006-02-27", "close": 3.4555074, "volume": 371817.0}, {"date": "2006-02-28", "close": 3.717951, "volume": 736561.0}, {"date": "2006-03-01", "close": 3.499248, "volume": 424863.0}, {"date": "2006-03-02", "close": 3.6085995, "volume": 158756.0}, {"date": "2006-03-03", "close": 3.5648589, "volume": 204510.0}, {"date": "2006-03-06", "close": 3.6304698, "volume": 247292.0}, {"date": "2006-03-07", "close": 3.6085995, "volume": 453875.0}, {"date": "2006-03-08", "close": 3.53205345, "volume": 133644.0}, {"date": "2006-03-09", "close": 3.59766435, "volume": 69925.0}, {"date": "2006-03-10", "close": 3.46644255, "volume": 262165.0}, {"date": "2006-03-13", "close": 3.48831285, "volume": 104721.0}, {"date": "2006-03-14", "close": 3.5211183, "volume": 115615.0}, {"date": "2006-03-15", "close": 3.59766435, "volume": 336962.0}, {"date": "2006-03-16", "close": 3.59766435, "volume": 438395.0}, {"date": "2006-03-17", "close": 3.5429886, "volume": 311631.0}, {"date": "2006-03-20", "close": 3.5867292, "volume": 91494.0}, {"date": "2006-03-21", "close": 3.499248, "volume": 112908.0}, {"date": "2006-03-22", "close": 3.4773777, "volume": 270196.0}, {"date": "2006-03-23", "close": 3.5211183, "volume": 260234.0}, {"date": "2006-03-24", "close": 3.48831285, "volume": 102551.0}, {"date": "2006-03-27", "close": 3.53205345, "volume": 113985.0}, {"date": "2006-03-28", "close": 3.51018315, "volume": 260266.0}, {"date": "2006-03-29", "close": 3.5211183, "volume": 140379.0}, {"date": "2006-03-30", "close": 3.499248, "volume": 174985.0}, {"date": "2006-03-31", "close": 3.499248, "volume": 637900.0}, {"date": "2006-04-03", "close": 3.48831285, "volume": 332979.0}, {"date": "2006-04-04", "close": 3.4773777, "volume": 507846.0}, {"date": "2006-04-05", "close": 3.4773777, "volume": 398016.0}, {"date": "2006-04-06", "close": 3.48831285, "volume": 289575.0}, {"date": "2006-04-07", "close": 3.4773777, "volume": 258106.0}, {"date": "2006-04-10", "close": 3.4773777, "volume": 213815.0}, {"date": "2006-04-11", "close": 3.48831285, "volume": 821317.0}, {"date": "2006-04-12", "close": 3.53205345, "volume": 248590.0}, {"date": "2006-04-13", "close": 3.51018315, "volume": 99052.0}, {"date": "2006-04-18", "close": 3.51018315, "volume": 848984.0}, {"date": "2006-04-19", "close": 3.5648589, "volume": 689325.0}, {"date": "2006-04-20", "close": 3.59766435, "volume": 256676.0}, {"date": "2006-04-21", "close": 3.55392375, "volume": 301144.0}, {"date": "2006-04-24", "close": 3.5648589, "volume": 537549.0}, {"date": "2006-04-26", "close": 3.57579405, "volume": 237027.0}, {"date": "2006-04-27", "close": 3.57579405, "volume": 177921.0}, {"date": "2006-04-28", "close": 3.5648589, "volume": 193616.0}, {"date": "2006-05-01", "close": 3.57579405, "volume": 97612.0}, {"date": "2006-05-02", "close": 3.57579405, "volume": 404741.0}, {"date": "2006-05-03", "close": 3.5429886, "volume": 218251.0}, {"date": "2006-05-04", "close": 3.5429886, "volume": 234861.0}, {"date": "2006-05-05", "close": 3.61953465, "volume": 184206.0}, {"date": "2006-05-08", "close": 3.66327525, "volume": 362280.0}, {"date": "2006-05-09", "close": 3.6085995, "volume": 242243.0}, {"date": "2006-05-10", "close": 3.717951, "volume": 348358.0}, {"date": "2006-05-11", "close": 3.6742104, "volume": 879041.0}, {"date": "2006-05-12", "close": 3.6304698, "volume": 518585.0}, {"date": "2006-05-15", "close": 3.61953465, "volume": 77387.0}, {"date": "2006-05-16", "close": 3.59766435, "volume": 202799.0}, {"date": "2006-05-17", "close": 3.64140495, "volume": 414187.0}, {"date": "2006-05-18", "close": 3.5429886, "volume": 142446.0}, {"date": "2006-05-19", "close": 3.51018315, "volume": 118438.0}, {"date": "2006-05-22", "close": 3.499248, "volume": 95674.0}, {"date": "2006-05-23", "close": 3.44457225, "volume": 219299.0}, {"date": "2006-05-24", "close": 3.57579405, "volume": 139788.0}, {"date": "2006-05-25", "close": 3.46644255, "volume": 168081.0}, {"date": "2006-05-26", "close": 3.4555074, "volume": 661213.0}, {"date": "2006-05-29", "close": 3.4773777, "volume": 335479.0}, {"date": "2006-05-30", "close": 3.55392375, "volume": 793410.0}, {"date": "2006-05-31", "close": 3.55392375, "volume": 598394.0}, {"date": "2006-06-01", "close": 3.6304698, "volume": 145803.0}, {"date": "2006-06-02", "close": 3.66327525, "volume": 325815.0}, {"date": "2006-06-05", "close": 3.6960807, "volume": 131889.0}, {"date": "2006-06-06", "close": 3.4773777, "volume": 285166.0}, {"date": "2006-06-07", "close": 3.499248, "volume": 195150.0}, {"date": "2006-06-08", "close": 3.42270195, "volume": 110128.0}, {"date": "2006-06-09", "close": 3.46644255, "volume": 330863.0}, {"date": "2006-06-13", "close": 3.5211183, "volume": 136599.0}, {"date": "2006-06-14", "close": 3.499248, "volume": 124997.0}, {"date": "2006-06-15", "close": 3.57579405, "volume": 599406.0}, {"date": "2006-06-16", "close": 3.55392375, "volume": 282516.0}, {"date": "2006-06-19", "close": 3.53205345, "volume": 146957.0}, {"date": "2006-06-20", "close": 3.48831285, "volume": 556500.0}, {"date": "2006-06-21", "close": 3.4773777, "volume": 486803.0}, {"date": "2006-06-22", "close": 3.42270195, "volume": 338582.0}, {"date": "2006-06-23", "close": 3.40083165, "volume": 137856.0}, {"date": "2006-06-26", "close": 3.42270195, "volume": 77362.0}, {"date": "2006-06-27", "close": 3.4336371, "volume": 76610.0}, {"date": "2006-06-28", "close": 3.3680262, "volume": 238163.0}, {"date": "2006-06-29", "close": 3.4117668, "volume": 153740.0}, {"date": "2006-06-30", "close": 3.40083165, "volume": 266448.0}, {"date": "2006-07-03", "close": 3.499248, "volume": 166496.0}, {"date": "2006-07-04", "close": 3.3461559, "volume": 375750.0}, {"date": "2006-07-05", "close": 3.3898965, "volume": 76997.0}, {"date": "2006-07-06", "close": 3.4773777, "volume": 115353.0}, {"date": "2006-07-07", "close": 3.40083165, "volume": 69877.0}, {"date": "2006-07-10", "close": 3.4336371, "volume": 63642.0}, {"date": "2006-07-11", "close": 3.3898965, "volume": 144082.0}, {"date": "2006-07-12", "close": 3.4117668, "volume": 118969.0}, {"date": "2006-07-13", "close": 3.3461559, "volume": 148717.0}, {"date": "2006-07-14", "close": 3.35709105, "volume": 277641.0}, {"date": "2006-07-17", "close": 3.3680262, "volume": 186425.0}, {"date": "2006-07-18", "close": 3.4336371, "volume": 363443.0}, {"date": "2006-07-19", "close": 3.3461559, "volume": 191191.0}, {"date": "2006-07-20", "close": 3.3898965, "volume": 115283.0}, {"date": "2006-07-21", "close": 3.3898965, "volume": 116949.0}, {"date": "2006-07-24", "close": 3.37896135, "volume": 64059.0}, {"date": "2006-07-25", "close": 3.3898965, "volume": 74426.0}, {"date": "2006-07-26", "close": 3.3024153, "volume": 118053.0}, {"date": "2006-07-27", "close": 3.280545, "volume": 358018.0}, {"date": "2006-07-28", "close": 3.1274529, "volume": 745439.0}, {"date": "2006-07-31", "close": 3.1711935, "volume": 418202.0}, {"date": "2006-08-01", "close": 3.1493232, "volume": 347737.0}, {"date": "2006-08-02", "close": 3.11651775, "volume": 383489.0}, {"date": "2006-08-03", "close": 3.07277715, "volume": 456418.0}, {"date": "2006-08-04", "close": 3.0181014, "volume": 380033.0}, {"date": "2006-08-07", "close": 3.0399717, "volume": 204183.0}, {"date": "2006-08-08", "close": 3.02903655, "volume": 516920.0}, {"date": "2006-08-09", "close": 3.02903655, "volume": 304205.0}, {"date": "2006-08-10", "close": 3.061842, "volume": 123018.0}, {"date": "2006-08-11", "close": 3.07277715, "volume": 190540.0}, {"date": "2006-08-14", "close": 3.1711935, "volume": 316949.0}, {"date": "2006-08-15", "close": 3.1930638, "volume": 330515.0}, {"date": "2006-08-16", "close": 3.1274529, "volume": 246569.0}, {"date": "2006-08-17", "close": 3.22586925, "volume": 218035.0}, {"date": "2006-08-18", "close": 3.18212865, "volume": 548047.0}, {"date": "2006-08-21", "close": 3.22586925, "volume": 261346.0}, {"date": "2006-08-22", "close": 3.2368044, "volume": 228290.0}, {"date": "2006-08-23", "close": 3.24773955, "volume": 334889.0}, {"date": "2006-08-24", "close": 3.24773955, "volume": 414541.0}, {"date": "2006-08-25", "close": 3.1930638, "volume": 306009.0}, {"date": "2006-08-28", "close": 3.22586925, "volume": 292669.0}, {"date": "2006-08-29", "close": 3.18212865, "volume": 290081.0}, {"date": "2006-08-30", "close": 3.1930638, "volume": 334054.0}, {"date": "2006-08-31", "close": 3.3898965, "volume": 523477.0}, {"date": "2006-09-01", "close": 3.4117668, "volume": 200844.0}, {"date": "2006-09-04", "close": 3.42270195, "volume": 315388.0}, {"date": "2006-09-05", "close": 3.37896135, "volume": 224343.0}, {"date": "2006-09-06", "close": 3.37896135, "volume": 235903.0}, {"date": "2006-09-07", "close": 3.40083165, "volume": 147637.0}, {"date": "2006-09-08", "close": 3.4117668, "volume": 300580.0}, {"date": "2006-09-11", "close": 3.22586925, "volume": 315738.0}, {"date": "2006-09-12", "close": 3.22586925, "volume": 351089.0}, {"date": "2006-09-13", "close": 3.16025835, "volume": 246387.0}, {"date": "2006-09-14", "close": 3.2368044, "volume": 219750.0}, {"date": "2006-09-15", "close": 3.33522075, "volume": 438731.0}, {"date": "2006-09-18", "close": 3.3680262, "volume": 2139716.0}, {"date": "2006-09-19", "close": 3.3680262, "volume": 224238.0}, {"date": "2006-09-20", "close": 3.29148015, "volume": 172500.0}, {"date": "2006-09-21", "close": 3.3242856, "volume": 553809.0}, {"date": "2006-09-22", "close": 3.280545, "volume": 324146.0}, {"date": "2006-09-25", "close": 3.2586747, "volume": 199729.0}, {"date": "2006-09-26", "close": 3.3024153, "volume": 219461.0}, {"date": "2006-09-27", "close": 3.4773777, "volume": 356720.0}, {"date": "2006-09-28", "close": 3.53205345, "volume": 320156.0}, {"date": "2006-09-29", "close": 3.5648589, "volume": 502019.0}, {"date": "2006-10-02", "close": 3.5648589, "volume": 127044.0}, {"date": "2006-10-03", "close": 3.5648589, "volume": 245954.0}, {"date": "2006-10-04", "close": 3.5648589, "volume": 163851.0}, {"date": "2006-10-05", "close": 3.66327525, "volume": 312369.0}, {"date": "2006-10-06", "close": 3.6085995, "volume": 163731.0}, {"date": "2006-10-09", "close": 3.61953465, "volume": 119369.0}, {"date": "2006-10-10", "close": 3.6742104, "volume": 1054617.0}, {"date": "2006-10-11", "close": 3.66327525, "volume": 158971.0}, {"date": "2006-10-12", "close": 3.6304698, "volume": 196238.0}, {"date": "2006-10-13", "close": 3.64140495, "volume": 276713.0}, {"date": "2006-10-16", "close": 3.6960807, "volume": 187045.0}, {"date": "2006-10-17", "close": 3.70701585, "volume": 246629.0}, {"date": "2006-10-18", "close": 3.717951, "volume": 100083.0}, {"date": "2006-10-19", "close": 3.70701585, "volume": 131917.0}, {"date": "2006-10-20", "close": 3.70701585, "volume": 77548.0}, {"date": "2006-10-23", "close": 3.64140495, "volume": 645470.0}, {"date": "2006-10-24", "close": 3.6085995, "volume": 183557.0}, {"date": "2006-10-25", "close": 3.70701585, "volume": 101480.0}, {"date": "2006-10-26", "close": 3.7616916, "volume": 329865.0}, {"date": "2006-10-27", "close": 3.717951, "volume": 761301.0}, {"date": "2006-10-30", "close": 3.64140495, "volume": 1728334.0}, {"date": "2006-10-31", "close": 3.64140495, "volume": 445808.0}, {"date": "2006-11-01", "close": 3.7616916, "volume": 162765.0}, {"date": "2006-11-02", "close": 3.81636735, "volume": 483338.0}, {"date": "2006-11-03", "close": 3.8273025, "volume": 579727.0}, {"date": "2006-11-06", "close": 3.8273025, "volume": 756538.0}, {"date": "2006-11-07", "close": 3.8491728, "volume": 167996.0}, {"date": "2006-11-08", "close": 3.83823765, "volume": 289082.0}, {"date": "2006-11-09", "close": 3.8491728, "volume": 323974.0}, {"date": "2006-11-10", "close": 3.83823765, "volume": 144306.0}, {"date": "2006-11-13", "close": 3.8710431, "volume": 120369.0}, {"date": "2006-11-14", "close": 3.88197825, "volume": 100411.0}, {"date": "2006-11-15", "close": 3.88197825, "volume": 246128.0}, {"date": "2006-11-16", "close": 3.88197825, "volume": 276410.0}, {"date": "2006-11-17", "close": 3.8929134, "volume": 257216.0}, {"date": "2006-11-20", "close": 3.86010795, "volume": 223202.0}, {"date": "2006-11-21", "close": 3.99132975, "volume": 111912.0}, {"date": "2006-11-22", "close": 4.0460055, "volume": 366899.0}, {"date": "2006-11-23", "close": 3.9803946, "volume": 319399.0}, {"date": "2006-11-24", "close": 3.99132975, "volume": 293565.0}, {"date": "2006-11-27", "close": 3.90384855, "volume": 189549.0}, {"date": "2006-11-28", "close": 3.8273025, "volume": 436201.0}, {"date": "2006-11-29", "close": 3.94758915, "volume": 1445562.0}, {"date": "2006-11-30", "close": 4.1116164, "volume": 211713.0}, {"date": "2006-12-01", "close": 3.88197825, "volume": 226132.0}, {"date": "2006-12-04", "close": 3.94758915, "volume": 148821.0}, {"date": "2006-12-05", "close": 3.9803946, "volume": 351871.0}, {"date": "2006-12-06", "close": 3.96945945, "volume": 228192.0}, {"date": "2006-12-07", "close": 3.9803946, "volume": 114382.0}, {"date": "2006-12-08", "close": 4.10068125, "volume": 297722.0}, {"date": "2006-12-11", "close": 4.14442185, "volume": 374854.0}, {"date": "2006-12-12", "close": 4.16629215, "volume": 240795.0}, {"date": "2006-12-13", "close": 4.18816245, "volume": 443766.0}, {"date": "2006-12-14", "close": 4.14442185, "volume": 81837.0}, {"date": "2006-12-15", "close": 4.10068125, "volume": 339992.0}, {"date": "2006-12-18", "close": 4.0897461, "volume": 338602.0}, {"date": "2006-12-19", "close": 3.99132975, "volume": 324498.0}, {"date": "2006-12-20", "close": 4.155357, "volume": 474127.0}, {"date": "2006-12-21", "close": 4.0460055, "volume": 625629.0}, {"date": "2006-12-22", "close": 4.07881095, "volume": 59427.0}, {"date": "2006-12-27", "close": 4.1334867, "volume": 28031.0}, {"date": "2006-12-28", "close": 4.14442185, "volume": 32961.0}, {"date": "2006-12-29", "close": 4.1334867, "volume": 31100.0}, {"date": "2007-01-02", "close": 4.0897461, "volume": 46977.0}, {"date": "2007-01-03", "close": 4.0897461, "volume": 51909.0}, {"date": "2007-01-04", "close": 4.12255155, "volume": 115944.0}, {"date": "2007-01-05", "close": 4.0022649, "volume": 52739.0}, {"date": "2007-01-08", "close": 3.9803946, "volume": 73393.0}, {"date": "2007-01-09", "close": 4.0460055, "volume": 152811.0}, {"date": "2007-01-10", "close": 4.05694065, "volume": 254968.0}, {"date": "2007-01-11", "close": 4.0678758, "volume": 135384.0}, {"date": "2007-01-12", "close": 4.0897461, "volume": 91227.0}, {"date": "2007-01-15", "close": 4.0678758, "volume": 118478.0}, {"date": "2007-01-16", "close": 4.0678758, "volume": 236965.0}, {"date": "2007-01-17", "close": 4.1334867, "volume": 182833.0}, {"date": "2007-01-18", "close": 4.2647085, "volume": 275431.0}, {"date": "2007-01-19", "close": 4.23190305, "volume": 164230.0}, {"date": "2007-01-22", "close": 4.21003275, "volume": 378286.0}, {"date": "2007-01-23", "close": 4.1116164, "volume": 115333.0}, {"date": "2007-01-24", "close": 4.0460055, "volume": 432542.0}, {"date": "2007-01-25", "close": 3.96945945, "volume": 472556.0}, {"date": "2007-01-29", "close": 3.99132975, "volume": 670881.0}, {"date": "2007-01-30", "close": 4.1334867, "volume": 328349.0}, {"date": "2007-01-31", "close": 3.99132975, "volume": 497266.0}, {"date": "2007-02-01", "close": 3.9585243, "volume": 324458.0}, {"date": "2007-02-02", "close": 3.99132975, "volume": 332133.0}, {"date": "2007-02-05", "close": 4.01320005, "volume": 145453.0}, {"date": "2007-02-06", "close": 4.05694065, "volume": 207605.0}, {"date": "2007-02-07", "close": 3.99132975, "volume": 257685.0}, {"date": "2007-02-08", "close": 3.96945945, "volume": 331161.0}, {"date": "2007-02-09", "close": 4.0241352, "volume": 182097.0}, {"date": "2007-02-12", "close": 4.07881095, "volume": 166473.0}, {"date": "2007-02-13", "close": 4.0460055, "volume": 141463.0}, {"date": "2007-02-14", "close": 4.10068125, "volume": 152556.0}, {"date": "2007-02-15", "close": 4.1116164, "volume": 125827.0}, {"date": "2007-02-16", "close": 4.155357, "volume": 238450.0}, {"date": "2007-02-19", "close": 4.14442185, "volume": 100111.0}, {"date": "2007-02-20", "close": 4.10068125, "volume": 190329.0}, {"date": "2007-02-21", "close": 4.10068125, "volume": 461239.0}, {"date": "2007-02-22", "close": 4.4834115, "volume": 521722.0}, {"date": "2007-02-23", "close": 4.5052818, "volume": 458869.0}, {"date": "2007-02-26", "close": 4.64743875, "volume": 304714.0}, {"date": "2007-02-27", "close": 4.6146333, "volume": 316596.0}, {"date": "2007-02-28", "close": 4.5708927, "volume": 371626.0}, {"date": "2007-03-01", "close": 4.66930905, "volume": 94390.0}, {"date": "2007-03-02", "close": 4.6583739, "volume": 91587.0}, {"date": "2007-03-05", "close": 4.58182785, "volume": 227555.0}, {"date": "2007-03-06", "close": 4.7021145, "volume": 175731.0}, {"date": "2007-03-07", "close": 4.69117935, "volume": 724379.0}, {"date": "2007-03-08", "close": 4.7021145, "volume": 279040.0}, {"date": "2007-03-09", "close": 4.4396709, "volume": 466770.0}, {"date": "2007-03-12", "close": 4.49434665, "volume": 274321.0}, {"date": "2007-03-13", "close": 4.45060605, "volume": 493754.0}, {"date": "2007-03-14", "close": 4.2865788, "volume": 225859.0}, {"date": "2007-03-15", "close": 4.31938425, "volume": 608073.0}, {"date": "2007-03-16", "close": 4.0241352, "volume": 2292852.0}, {"date": "2007-03-19", "close": 4.2209679, "volume": 626759.0}, {"date": "2007-03-20", "close": 4.21003275, "volume": 239443.0}, {"date": "2007-03-21", "close": 4.2865788, "volume": 187862.0}, {"date": "2007-03-22", "close": 4.4396709, "volume": 543736.0}, {"date": "2007-03-23", "close": 4.34125455, "volume": 247570.0}, {"date": "2007-03-26", "close": 4.3521897, "volume": 273059.0}, {"date": "2007-03-27", "close": 4.3521897, "volume": 419806.0}, {"date": "2007-03-28", "close": 4.27564365, "volume": 263249.0}, {"date": "2007-03-29", "close": 4.3959303, "volume": 252211.0}, {"date": "2007-03-30", "close": 4.37406, "volume": 525072.0}, {"date": "2007-04-02", "close": 4.2647085, "volume": 348500.0}, {"date": "2007-04-03", "close": 4.47247635, "volume": 411456.0}, {"date": "2007-04-04", "close": 4.53808725, "volume": 390099.0}, {"date": "2007-04-05", "close": 4.36312485, "volume": 277442.0}, {"date": "2007-04-10", "close": 4.40686545, "volume": 197290.0}, {"date": "2007-04-11", "close": 4.42873575, "volume": 317793.0}, {"date": "2007-04-12", "close": 4.47247635, "volume": 194362.0}, {"date": "2007-04-13", "close": 4.5271521, "volume": 358548.0}, {"date": "2007-04-16", "close": 4.62556845, "volume": 401721.0}, {"date": "2007-04-17", "close": 4.7677254, "volume": 336550.0}, {"date": "2007-04-18", "close": 4.75679025, "volume": 328416.0}, {"date": "2007-04-19", "close": 4.82240115, "volume": 492450.0}, {"date": "2007-04-20", "close": 4.8989472, "volume": 252497.0}, {"date": "2007-04-23", "close": 5.1176502, "volume": 490633.0}, {"date": "2007-04-24", "close": 5.04110415, "volume": 556055.0}, {"date": "2007-04-26", "close": 5.23793685, "volume": 708204.0}, {"date": "2007-04-27", "close": 5.01923385, "volume": 619605.0}, {"date": "2007-04-30", "close": 5.0957799, "volume": 474704.0}, {"date": "2007-05-01", "close": 5.030169, "volume": 322342.0}, {"date": "2007-05-02", "close": 5.030169, "volume": 592803.0}, {"date": "2007-05-03", "close": 5.030169, "volume": 430409.0}, {"date": "2007-05-04", "close": 4.99736355, "volume": 432433.0}, {"date": "2007-05-07", "close": 4.88801205, "volume": 249993.0}, {"date": "2007-05-08", "close": 4.84427145, "volume": 543700.0}, {"date": "2007-05-09", "close": 4.9864284, "volume": 224891.0}, {"date": "2007-05-10", "close": 4.93175265, "volume": 297869.0}, {"date": "2007-05-11", "close": 4.7021145, "volume": 242815.0}, {"date": "2007-05-14", "close": 4.811466, "volume": 344063.0}, {"date": "2007-05-15", "close": 4.64743875, "volume": 264078.0}, {"date": "2007-05-16", "close": 4.6583739, "volume": 349195.0}, {"date": "2007-05-17", "close": 4.82240115, "volume": 338834.0}, {"date": "2007-05-18", "close": 4.7021145, "volume": 361509.0}, {"date": "2007-05-21", "close": 4.7895957, "volume": 400750.0}, {"date": "2007-05-22", "close": 4.7458551, "volume": 263728.0}, {"date": "2007-05-23", "close": 4.7021145, "volume": 227685.0}, {"date": "2007-05-24", "close": 4.5490224, "volume": 268427.0}, {"date": "2007-05-25", "close": 4.58182785, "volume": 94857.0}, {"date": "2007-05-28", "close": 4.60369815, "volume": 262702.0}, {"date": "2007-05-29", "close": 4.69117935, "volume": 229876.0}, {"date": "2007-05-30", "close": 4.6146333, "volume": 298300.0}, {"date": "2007-05-31", "close": 4.811466, "volume": 392567.0}, {"date": "2007-06-01", "close": 4.9208175, "volume": 154878.0}, {"date": "2007-06-04", "close": 4.9864284, "volume": 607235.0}, {"date": "2007-06-05", "close": 4.9426878, "volume": 142100.0}, {"date": "2007-06-06", "close": 4.7239848, "volume": 223730.0}, {"date": "2007-06-07", "close": 4.73491995, "volume": 156815.0}, {"date": "2007-06-08", "close": 4.60369815, "volume": 536362.0}, {"date": "2007-06-12", "close": 4.58182785, "volume": 299261.0}, {"date": "2007-06-13", "close": 4.5052818, "volume": 233825.0}, {"date": "2007-06-14", "close": 4.64743875, "volume": 230897.0}, {"date": "2007-06-15", "close": 4.71304965, "volume": 367957.0}, {"date": "2007-06-18", "close": 4.6583739, "volume": 286845.0}, {"date": "2007-06-19", "close": 4.7239848, "volume": 269274.0}, {"date": "2007-06-20", "close": 4.8770769, "volume": 391624.0}, {"date": "2007-06-21", "close": 5.0082987, "volume": 1510590.0}, {"date": "2007-06-22", "close": 4.9864284, "volume": 194850.0}, {"date": "2007-06-25", "close": 4.97549325, "volume": 279216.0}, {"date": "2007-06-26", "close": 5.04110415, "volume": 171110.0}, {"date": "2007-06-27", "close": 4.77866055, "volume": 180699.0}, {"date": "2007-06-28", "close": 5.0082987, "volume": 212020.0}, {"date": "2007-06-29", "close": 4.8333363, "volume": 690798.0}, {"date": "2007-07-02", "close": 4.7895957, "volume": 461015.0}, {"date": "2007-07-03", "close": 4.84427145, "volume": 291764.0}, {"date": "2007-07-04", "close": 4.77866055, "volume": 306372.0}, {"date": "2007-07-05", "close": 4.77866055, "volume": 244918.0}, {"date": "2007-07-06", "close": 4.811466, "volume": 333492.0}, {"date": "2007-07-09", "close": 4.75679025, "volume": 262240.0}, {"date": "2007-07-10", "close": 4.84427145, "volume": 160335.0}, {"date": "2007-07-11", "close": 4.811466, "volume": 199781.0}, {"date": "2007-07-12", "close": 4.8989472, "volume": 162717.0}, {"date": "2007-07-13", "close": 4.9864284, "volume": 251949.0}, {"date": "2007-07-16", "close": 5.0520393, "volume": 352242.0}, {"date": "2007-07-17", "close": 5.10671505, "volume": 325460.0}, {"date": "2007-07-18", "close": 4.8770769, "volume": 294196.0}, {"date": "2007-07-19", "close": 4.93175265, "volume": 211290.0}, {"date": "2007-07-20", "close": 4.8333363, "volume": 324898.0}, {"date": "2007-07-23", "close": 4.80053085, "volume": 302622.0}, {"date": "2007-07-24", "close": 4.9208175, "volume": 346372.0}, {"date": "2007-07-25", "close": 4.80053085, "volume": 190707.0}, {"date": "2007-07-26", "close": 4.7895957, "volume": 395139.0}, {"date": "2007-07-27", "close": 4.69117935, "volume": 448652.0}, {"date": "2007-07-30", "close": 4.7021145, "volume": 309136.0}, {"date": "2007-07-31", "close": 4.8552066, "volume": 325802.0}, {"date": "2007-08-01", "close": 4.64743875, "volume": 530353.0}, {"date": "2007-08-02", "close": 4.73491995, "volume": 202629.0}, {"date": "2007-08-03", "close": 4.6365036, "volume": 150679.0}, {"date": "2007-08-06", "close": 4.40686545, "volume": 260590.0}, {"date": "2007-08-07", "close": 4.55995755, "volume": 145772.0}, {"date": "2007-08-08", "close": 4.66930905, "volume": 547230.0}, {"date": "2007-08-09", "close": 4.7021145, "volume": 298387.0}, {"date": "2007-08-10", "close": 4.42873575, "volume": 414112.0}, {"date": "2007-08-13", "close": 4.592763, "volume": 375938.0}, {"date": "2007-08-14", "close": 4.592763, "volume": 233407.0}, {"date": "2007-08-15", "close": 4.5708927, "volume": 284109.0}, {"date": "2007-08-16", "close": 4.71304965, "volume": 665780.0}, {"date": "2007-08-17", "close": 4.71304965, "volume": 221745.0}, {"date": "2007-08-20", "close": 4.7458551, "volume": 518559.0}, {"date": "2007-08-21", "close": 4.6583739, "volume": 472060.0}, {"date": "2007-08-22", "close": 4.53808725, "volume": 584429.0}, {"date": "2007-08-23", "close": 4.6365036, "volume": 761396.0}, {"date": "2007-08-24", "close": 4.5271521, "volume": 167648.0}, {"date": "2007-08-27", "close": 4.73491995, "volume": 548703.0}, {"date": "2007-08-28", "close": 4.66930905, "volume": 150893.0}, {"date": "2007-08-29", "close": 4.49434665, "volume": 662466.0}, {"date": "2007-08-30", "close": 4.592763, "volume": 155619.0}, {"date": "2007-08-31", "close": 4.66930905, "volume": 487991.0}, {"date": "2007-09-03", "close": 4.7458551, "volume": 249577.0}, {"date": "2007-09-04", "close": 4.77866055, "volume": 348709.0}, {"date": "2007-09-05", "close": 4.8770769, "volume": 363087.0}, {"date": "2007-09-06", "close": 4.811466, "volume": 521799.0}, {"date": "2007-09-07", "close": 4.9208175, "volume": 159544.0}, {"date": "2007-09-10", "close": 4.7021145, "volume": 666060.0}, {"date": "2007-09-11", "close": 4.69117935, "volume": 422731.0}, {"date": "2007-09-12", "close": 4.64743875, "volume": 165040.0}, {"date": "2007-09-13", "close": 4.5271521, "volume": 590684.0}, {"date": "2007-09-14", "close": 4.592763, "volume": 548412.0}, {"date": "2007-09-17", "close": 4.5490224, "volume": 279713.0}, {"date": "2007-09-18", "close": 4.4396709, "volume": 440230.0}, {"date": "2007-09-19", "close": 4.5708927, "volume": 876138.0}, {"date": "2007-09-20", "close": 4.5052818, "volume": 1711608.0}, {"date": "2007-09-21", "close": 4.5271521, "volume": 259702.0}, {"date": "2007-09-24", "close": 4.49434665, "volume": 252683.0}, {"date": "2007-09-25", "close": 4.4396709, "volume": 463409.0}, {"date": "2007-09-26", "close": 4.36312485, "volume": 694992.0}, {"date": "2007-09-27", "close": 4.36312485, "volume": 483525.0}, {"date": "2007-09-28", "close": 4.27564365, "volume": 801146.0}, {"date": "2007-10-01", "close": 4.2209679, "volume": 187243.0}, {"date": "2007-10-02", "close": 4.25377335, "volume": 441946.0}, {"date": "2007-10-03", "close": 4.12255155, "volume": 507756.0}, {"date": "2007-10-04", "close": 4.0678758, "volume": 521864.0}, {"date": "2007-10-05", "close": 4.0897461, "volume": 584977.0}, {"date": "2007-10-08", "close": 4.14442185, "volume": 557344.0}, {"date": "2007-10-09", "close": 4.1116164, "volume": 421601.0}, {"date": "2007-10-10", "close": 4.18816245, "volume": 388457.0}, {"date": "2007-10-11", "close": 4.21003275, "volume": 668115.0}, {"date": "2007-10-12", "close": 4.2209679, "volume": 355042.0}, {"date": "2007-10-15", "close": 4.23190305, "volume": 403848.0}, {"date": "2007-10-16", "close": 4.21003275, "volume": 552634.0}, {"date": "2007-10-17", "close": 4.27564365, "volume": 614806.0}, {"date": "2007-10-18", "close": 4.27564365, "volume": 767209.0}, {"date": "2007-10-19", "close": 4.25377335, "volume": 673887.0}, {"date": "2007-10-22", "close": 4.16629215, "volume": 792029.0}, {"date": "2007-10-23", "close": 4.21003275, "volume": 774752.0}, {"date": "2007-10-24", "close": 4.155357, "volume": 821307.0}, {"date": "2007-10-25", "close": 4.14442185, "volume": 1244966.0}, {"date": "2007-10-26", "close": 4.155357, "volume": 1783907.0}, {"date": "2007-10-29", "close": 4.0897461, "volume": 570201.0}, {"date": "2007-10-30", "close": 3.96945945, "volume": 794913.0}, {"date": "2007-10-31", "close": 3.94758915, "volume": 699838.0}, {"date": "2007-11-01", "close": 4.07881095, "volume": 364134.0}, {"date": "2007-11-02", "close": 4.03507035, "volume": 525565.0}, {"date": "2007-11-05", "close": 3.88197825, "volume": 625737.0}, {"date": "2007-11-06", "close": 4.0678758, "volume": 409747.0}, {"date": "2007-11-07", "close": 4.0022649, "volume": 677377.0}, {"date": "2007-11-08", "close": 3.92571885, "volume": 942534.0}, {"date": "2007-11-09", "close": 3.88197825, "volume": 485825.0}, {"date": "2007-11-12", "close": 3.7616916, "volume": 853370.0}, {"date": "2007-11-13", "close": 3.75075645, "volume": 465540.0}, {"date": "2007-11-14", "close": 3.99132975, "volume": 403885.0}, {"date": "2007-11-15", "close": 3.94758915, "volume": 499903.0}, {"date": "2007-11-16", "close": 3.88197825, "volume": 244245.0}, {"date": "2007-11-19", "close": 3.92571885, "volume": 229988.0}, {"date": "2007-11-20", "close": 3.79449705, "volume": 366832.0}, {"date": "2007-11-21", "close": 3.7398213, "volume": 634435.0}, {"date": "2007-11-22", "close": 3.75075645, "volume": 365844.0}, {"date": "2007-11-23", "close": 3.81636735, "volume": 136661.0}, {"date": "2007-11-26", "close": 4.0897461, "volume": 616874.0}, {"date": "2007-11-27", "close": 4.10068125, "volume": 529740.0}, {"date": "2007-11-28", "close": 3.92571885, "volume": 207639.0}, {"date": "2007-11-29", "close": 4.10068125, "volume": 405893.0}, {"date": "2007-11-30", "close": 4.14442185, "volume": 413802.0}, {"date": "2007-12-03", "close": 4.03507035, "volume": 225542.0}, {"date": "2007-12-04", "close": 3.9147837, "volume": 516710.0}, {"date": "2007-12-05", "close": 3.8710431, "volume": 434664.0}, {"date": "2007-12-06", "close": 3.936654, "volume": 400286.0}, {"date": "2007-12-07", "close": 4.1334867, "volume": 306994.0}, {"date": "2007-12-10", "close": 4.0460055, "volume": 472026.0}, {"date": "2007-12-11", "close": 4.1334867, "volume": 472057.0}, {"date": "2007-12-12", "close": 4.10068125, "volume": 310748.0}, {"date": "2007-12-13", "close": 4.0241352, "volume": 363164.0}, {"date": "2007-12-14", "close": 3.8491728, "volume": 541627.0}, {"date": "2007-12-17", "close": 3.77262675, "volume": 399554.0}, {"date": "2007-12-18", "close": 3.8491728, "volume": 376394.0}, {"date": "2007-12-19", "close": 3.77262675, "volume": 1085007.0}, {"date": "2007-12-20", "close": 3.8054322, "volume": 1348881.0}, {"date": "2007-12-21", "close": 3.77262675, "volume": 614437.0}, {"date": "2007-12-24", "close": 3.8491728, "volume": 254100.0}, {"date": "2007-12-27", "close": 3.94758915, "volume": 202516.0}, {"date": "2007-12-28", "close": 3.96945945, "volume": 132420.0}, {"date": "2007-12-31", "close": 3.88197825, "volume": 23242.0}, {"date": "2008-01-02", "close": 3.9585243, "volume": 84517.0}, {"date": "2008-01-03", "close": 4.0241352, "volume": 195582.0}, {"date": "2008-01-04", "close": 3.9585243, "volume": 208556.0}, {"date": "2008-01-07", "close": 3.92571885, "volume": 153368.0}, {"date": "2008-01-08", "close": 3.9585243, "volume": 250638.0}, {"date": "2008-01-09", "close": 3.8710431, "volume": 350690.0}, {"date": "2008-01-10", "close": 3.936654, "volume": 308760.0}, {"date": "2008-01-11", "close": 3.88197825, "volume": 265964.0}, {"date": "2008-01-14", "close": 3.83823765, "volume": 441780.0}, {"date": "2008-01-15", "close": 3.86010795, "volume": 253094.0}, {"date": "2008-01-16", "close": 3.77262675, "volume": 323392.0}, {"date": "2008-01-17", "close": 3.8273025, "volume": 825315.0}, {"date": "2008-01-18", "close": 3.7398213, "volume": 616265.0}, {"date": "2008-01-21", "close": 3.64140495, "volume": 600387.0}, {"date": "2008-01-22", "close": 3.5211183, "volume": 1063660.0}, {"date": "2008-01-23", "close": 3.4773777, "volume": 1022563.0}, {"date": "2008-01-24", "close": 3.46644255, "volume": 670997.0}, {"date": "2008-01-25", "close": 3.61953465, "volume": 721772.0}, {"date": "2008-01-29", "close": 3.5211183, "volume": 236940.0}, {"date": "2008-01-30", "close": 3.40083165, "volume": 425903.0}, {"date": "2008-01-31", "close": 3.35709105, "volume": 640084.0}, {"date": "2008-02-01", "close": 3.5648589, "volume": 381153.0}, {"date": "2008-02-04", "close": 3.5211183, "volume": 261584.0}, {"date": "2008-02-05", "close": 3.40083165, "volume": 348832.0}, {"date": "2008-02-06", "close": 3.33522075, "volume": 605436.0}, {"date": "2008-02-07", "close": 3.280545, "volume": 677524.0}, {"date": "2008-02-08", "close": 3.4117668, "volume": 380633.0}, {"date": "2008-02-11", "close": 3.3680262, "volume": 334558.0}, {"date": "2008-02-12", "close": 3.3898965, "volume": 627127.0}, {"date": "2008-02-13", "close": 3.29148015, "volume": 703014.0}, {"date": "2008-02-14", "close": 3.3898965, "volume": 367663.0}, {"date": "2008-02-15", "close": 3.280545, "volume": 338576.0}, {"date": "2008-02-18", "close": 3.280545, "volume": 426883.0}, {"date": "2008-02-19", "close": 3.3461559, "volume": 305376.0}, {"date": "2008-02-20", "close": 3.2368044, "volume": 639357.0}, {"date": "2008-02-21", "close": 3.280545, "volume": 269242.0}, {"date": "2008-02-22", "close": 3.20399895, "volume": 253133.0}, {"date": "2008-02-25", "close": 3.24773955, "volume": 309287.0}, {"date": "2008-02-26", "close": 3.33522075, "volume": 413385.0}, {"date": "2008-02-27", "close": 3.3461559, "volume": 344517.0}, {"date": "2008-02-28", "close": 3.3898965, "volume": 399530.0}, {"date": "2008-02-29", "close": 3.37896135, "volume": 498845.0}, {"date": "2008-03-03", "close": 3.3680262, "volume": 908123.0}, {"date": "2008-03-04", "close": 3.307689, "volume": 1103338.0}, {"date": "2008-03-05", "close": 3.219777, "volume": 923011.0}, {"date": "2008-03-06", "close": 3.285711, "volume": 411719.0}, {"date": "2008-03-07", "close": 3.263733, "volume": 707150.0}, {"date": "2008-03-10", "close": 3.131865, "volume": 424938.0}, {"date": "2008-03-11", "close": 3.07692, "volume": 425564.0}, {"date": "2008-03-12", "close": 3.153843, "volume": 871099.0}, {"date": "2008-03-13", "close": 3.18681, "volume": 448283.0}, {"date": "2008-03-14", "close": 3.274722, "volume": 440203.0}, {"date": "2008-03-17", "close": 3.428568, "volume": 627093.0}, {"date": "2008-03-18", "close": 3.40659, "volume": 461309.0}, {"date": "2008-03-19", "close": 3.472524, "volume": 400301.0}, {"date": "2008-03-20", "close": 3.472524, "volume": 2175662.0}, {"date": "2008-03-25", "close": 3.648348, "volume": 659012.0}, {"date": "2008-03-26", "close": 3.890106, "volume": 373253.0}, {"date": "2008-03-27", "close": 3.84615, "volume": 202807.0}, {"date": "2008-03-28", "close": 3.769227, "volume": 269180.0}, {"date": "2008-03-31", "close": 3.527469, "volume": 597964.0}, {"date": "2008-04-01", "close": 3.615381, "volume": 274526.0}, {"date": "2008-04-02", "close": 3.62637, "volume": 436183.0}, {"date": "2008-04-03", "close": 3.604392, "volume": 362402.0}, {"date": "2008-04-04", "close": 3.703293, "volume": 811668.0}, {"date": "2008-04-07", "close": 3.681315, "volume": 496995.0}, {"date": "2008-04-08", "close": 3.604392, "volume": 241200.0}, {"date": "2008-04-09", "close": 3.648348, "volume": 413303.0}, {"date": "2008-04-10", "close": 3.395601, "volume": 571812.0}, {"date": "2008-04-11", "close": 3.285711, "volume": 257340.0}, {"date": "2008-04-14", "close": 3.340656, "volume": 500145.0}, {"date": "2008-04-15", "close": 3.307689, "volume": 240171.0}, {"date": "2008-04-16", "close": 3.384612, "volume": 131717.0}, {"date": "2008-04-17", "close": 3.362634, "volume": 256223.0}, {"date": "2008-04-18", "close": 3.351645, "volume": 205566.0}, {"date": "2008-04-21", "close": 3.494502, "volume": 517222.0}, {"date": "2008-04-22", "close": 3.450546, "volume": 134963.0}, {"date": "2008-04-23", "close": 3.51648, "volume": 358507.0}, {"date": "2008-04-24", "close": 3.439557, "volume": 190925.0}, {"date": "2008-04-28", "close": 3.329667, "volume": 214595.0}, {"date": "2008-04-29", "close": 3.230766, "volume": 577021.0}, {"date": "2008-04-30", "close": 3.164832, "volume": 578848.0}, {"date": "2008-05-01", "close": 3.164832, "volume": 377833.0}, {"date": "2008-05-02", "close": 3.252744, "volume": 411178.0}, {"date": "2008-05-05", "close": 3.18681, "volume": 188933.0}, {"date": "2008-05-06", "close": 3.07692, "volume": 600141.0}, {"date": "2008-05-07", "close": 3.109887, "volume": 423490.0}, {"date": "2008-05-08", "close": 3.065931, "volume": 1166875.0}, {"date": "2008-05-09", "close": 3.07692, "volume": 661127.0}, {"date": "2008-05-12", "close": 3.043953, "volume": 390642.0}, {"date": "2008-05-13", "close": 2.999997, "volume": 662253.0}, {"date": "2008-05-14", "close": 3.065931, "volume": 400374.0}, {"date": "2008-05-15", "close": 3.164832, "volume": 428519.0}, {"date": "2008-05-16", "close": 3.120876, "volume": 298768.0}, {"date": "2008-05-19", "close": 3.142854, "volume": 274767.0}, {"date": "2008-05-20", "close": 3.164832, "volume": 263313.0}, {"date": "2008-05-21", "close": 3.120876, "volume": 180614.0}, {"date": "2008-05-22", "close": 3.131865, "volume": 391400.0}, {"date": "2008-05-23", "close": 3.032964, "volume": 887011.0}, {"date": "2008-05-26", "close": 2.96703, "volume": 248083.0}, {"date": "2008-05-27", "close": 3.010986, "volume": 190475.0}, {"date": "2008-05-28", "close": 2.999997, "volume": 662831.0}, {"date": "2008-05-29", "close": 3.18681, "volume": 1077032.0}, {"date": "2008-05-30", "close": 3.098898, "volume": 871248.0}, {"date": "2008-06-02", "close": 3.07692, "volume": 283128.0}, {"date": "2008-06-03", "close": 3.098898, "volume": 508812.0}, {"date": "2008-06-04", "close": 3.021975, "volume": 953221.0}, {"date": "2008-06-05", "close": 2.934063, "volume": 985026.0}, {"date": "2008-06-06", "close": 3.087909, "volume": 214858.0}, {"date": "2008-06-10", "close": 2.868129, "volume": 1004485.0}, {"date": "2008-06-11", "close": 3.043953, "volume": 904176.0}, {"date": "2008-06-12", "close": 2.912085, "volume": 777826.0}, {"date": "2008-06-13", "close": 3.021975, "volume": 777760.0}, {"date": "2008-06-16", "close": 2.945052, "volume": 708122.0}, {"date": "2008-06-17", "close": 2.824173, "volume": 797758.0}, {"date": "2008-06-18", "close": 2.85714, "volume": 901792.0}, {"date": "2008-06-19", "close": 2.85714, "volume": 1201636.0}, {"date": "2008-06-20", "close": 2.96703, "volume": 641126.0}, {"date": "2008-06-23", "close": 2.846151, "volume": 1004408.0}, {"date": "2008-06-24", "close": 2.96703, "volume": 408933.0}, {"date": "2008-06-25", "close": 3.054942, "volume": 423797.0}, {"date": "2008-06-26", "close": 2.96703, "volume": 1149641.0}, {"date": "2008-06-27", "close": 2.85714, "volume": 437348.0}, {"date": "2008-06-30", "close": 2.74725, "volume": 572856.0}, {"date": "2008-07-01", "close": 2.769228, "volume": 320148.0}, {"date": "2008-07-02", "close": 2.736261, "volume": 440577.0}, {"date": "2008-07-03", "close": 2.85714, "volume": 547186.0}, {"date": "2008-07-04", "close": 2.85714, "volume": 218295.0}, {"date": "2008-07-07", "close": 2.846151, "volume": 149966.0}, {"date": "2008-07-08", "close": 2.824173, "volume": 341212.0}, {"date": "2008-07-09", "close": 2.868129, "volume": 580075.0}, {"date": "2008-07-10", "close": 2.802195, "volume": 266389.0}, {"date": "2008-07-11", "close": 2.835162, "volume": 175000.0}, {"date": "2008-07-14", "close": 2.703294, "volume": 244037.0}, {"date": "2008-07-15", "close": 2.85714, "volume": 463920.0}, {"date": "2008-07-16", "close": 2.85714, "volume": 585913.0}, {"date": "2008-07-17", "close": 2.989008, "volume": 242578.0}, {"date": "2008-07-18", "close": 3.032964, "volume": 271815.0}, {"date": "2008-07-21", "close": 3.153843, "volume": 475042.0}, {"date": "2008-07-22", "close": 3.142854, "volume": 256852.0}, {"date": "2008-07-23", "close": 3.241755, "volume": 480630.0}, {"date": "2008-07-24", "close": 3.285711, "volume": 278732.0}, {"date": "2008-07-25", "close": 3.175821, "volume": 460429.0}, {"date": "2008-07-28", "close": 3.219777, "volume": 581383.0}, {"date": "2008-07-29", "close": 3.153843, "volume": 345998.0}, {"date": "2008-07-30", "close": 3.010986, "volume": 432497.0}, {"date": "2008-07-31", "close": 2.934063, "volume": 617744.0}, {"date": "2008-08-01", "close": 2.934063, "volume": 385775.0}, {"date": "2008-08-04", "close": 2.945052, "volume": 332014.0}, {"date": "2008-08-05", "close": 3.021975, "volume": 258367.0}, {"date": "2008-08-06", "close": 3.131865, "volume": 266285.0}, {"date": "2008-08-07", "close": 3.065931, "volume": 302806.0}, {"date": "2008-08-08", "close": 3.164832, "volume": 357069.0}, {"date": "2008-08-11", "close": 3.307689, "volume": 505309.0}, {"date": "2008-08-12", "close": 3.197799, "volume": 331511.0}, {"date": "2008-08-13", "close": 3.197799, "volume": 144232.0}, {"date": "2008-08-14", "close": 3.252744, "volume": 282045.0}, {"date": "2008-08-15", "close": 3.241755, "volume": 260212.0}, {"date": "2008-08-18", "close": 3.40659, "volume": 568639.0}, {"date": "2008-08-19", "close": 3.197799, "volume": 669452.0}, {"date": "2008-08-20", "close": 3.021975, "volume": 829107.0}, {"date": "2008-08-21", "close": 2.912085, "volume": 338759.0}, {"date": "2008-08-22", "close": 2.999997, "volume": 382718.0}, {"date": "2008-08-25", "close": 3.120876, "volume": 501694.0}, {"date": "2008-08-26", "close": 3.098898, "volume": 237035.0}, {"date": "2008-08-27", "close": 3.120876, "volume": 140099.0}, {"date": "2008-08-28", "close": 3.120876, "volume": 242696.0}, {"date": "2008-08-29", "close": 3.131865, "volume": 671345.0}, {"date": "2008-09-01", "close": 3.131865, "volume": 401597.0}, {"date": "2008-09-02", "close": 3.340656, "volume": 390790.0}, {"date": "2008-09-03", "close": 3.472524, "volume": 715096.0}, {"date": "2008-09-04", "close": 3.373623, "volume": 670749.0}, {"date": "2008-09-05", "close": 3.285711, "volume": 563033.0}, {"date": "2008-09-08", "close": 3.439557, "volume": 322052.0}, {"date": "2008-09-09", "close": 3.450546, "volume": 660273.0}, {"date": "2008-09-10", "close": 3.340656, "volume": 438111.0}, {"date": "2008-09-11", "close": 3.252744, "volume": 336922.0}, {"date": "2008-09-12", "close": 3.373623, "volume": 264196.0}, {"date": "2008-09-15", "close": 3.120876, "volume": 263313.0}, {"date": "2008-09-16", "close": 3.021975, "volume": 636948.0}, {"date": "2008-09-17", "close": 3.021975, "volume": 1002357.0}, {"date": "2008-09-18", "close": 2.956041, "volume": 1556681.0}, {"date": "2008-09-19", "close": 2.989008, "volume": 847809.0}, {"date": "2008-09-22", "close": 2.96703, "volume": 635340.0}, {"date": "2008-09-23", "close": 2.945052, "volume": 510629.0}, {"date": "2008-09-24", "close": 3.021975, "volume": 482072.0}, {"date": "2008-09-25", "close": 3.175821, "volume": 522666.0}, {"date": "2008-09-26", "close": 3.07692, "volume": 345641.0}, {"date": "2008-09-29", "close": 3.021975, "volume": 293709.0}, {"date": "2008-09-30", "close": 3.07692, "volume": 304159.0}, {"date": "2008-10-01", "close": 3.18681, "volume": 530805.0}, {"date": "2008-10-02", "close": 3.109887, "volume": 399460.0}, {"date": "2008-10-03", "close": 3.021975, "volume": 236153.0}, {"date": "2008-10-06", "close": 2.846151, "volume": 117257.0}, {"date": "2008-10-07", "close": 2.96703, "volume": 554972.0}, {"date": "2008-10-08", "close": 2.912085, "volume": 318264.0}, {"date": "2008-10-09", "close": 2.879118, "volume": 464789.0}, {"date": "2008-10-10", "close": 2.725272, "volume": 654276.0}, {"date": "2008-10-13", "close": 3.18681, "volume": 399866.0}, {"date": "2008-10-14", "close": 3.208788, "volume": 656124.0}, {"date": "2008-10-15", "close": 3.252744, "volume": 732981.0}, {"date": "2008-10-16", "close": 3.010986, "volume": 640329.0}, {"date": "2008-10-17", "close": 3.010986, "volume": 584673.0}, {"date": "2008-10-20", "close": 3.07692, "volume": 819772.0}, {"date": "2008-10-21", "close": 3.18681, "volume": 414664.0}, {"date": "2008-10-22", "close": 3.043953, "volume": 677226.0}, {"date": "2008-10-23", "close": 2.901096, "volume": 435356.0}, {"date": "2008-10-24", "close": 2.96703, "volume": 216372.0}, {"date": "2008-10-27", "close": 2.978019, "volume": 309107.0}, {"date": "2008-10-28", "close": 2.824173, "volume": 257770.0}, {"date": "2008-10-29", "close": 2.978019, "volume": 507432.0}, {"date": "2008-10-30", "close": 2.912085, "volume": 405658.0}, {"date": "2008-10-31", "close": 2.615382, "volume": 707559.0}, {"date": "2008-11-03", "close": 2.813184, "volume": 344087.0}, {"date": "2008-11-04", "close": 3.065931, "volume": 331661.0}, {"date": "2008-11-05", "close": 3.2967, "volume": 423860.0}, {"date": "2008-11-06", "close": 3.054942, "volume": 270285.0}, {"date": "2008-11-07", "close": 3.109887, "volume": 254232.0}, {"date": "2008-11-10", "close": 3.131865, "volume": 411731.0}, {"date": "2008-11-11", "close": 3.021975, "volume": 102040.0}, {"date": "2008-11-12", "close": 2.791206, "volume": 331034.0}, {"date": "2008-11-13", "close": 2.703294, "volume": 281759.0}, {"date": "2008-11-14", "close": 2.835162, "volume": 280553.0}, {"date": "2008-11-17", "close": 2.725272, "volume": 186406.0}, {"date": "2008-11-18", "close": 2.549448, "volume": 458766.0}, {"date": "2008-11-19", "close": 2.52747, "volume": 593135.0}, {"date": "2008-11-20", "close": 2.505492, "volume": 1077861.0}, {"date": "2008-11-21", "close": 2.472525, "volume": 608922.0}, {"date": "2008-11-24", "close": 2.406591, "volume": 376670.0}, {"date": "2008-11-25", "close": 2.582415, "volume": 945687.0}, {"date": "2008-11-26", "close": 2.626371, "volume": 595939.0}, {"date": "2008-11-27", "close": 2.626371, "volume": 366323.0}, {"date": "2008-11-28", "close": 2.604393, "volume": 469256.0}, {"date": "2008-12-01", "close": 2.593404, "volume": 197310.0}, {"date": "2008-12-02", "close": 2.450547, "volume": 406086.0}, {"date": "2008-12-03", "close": 2.52747, "volume": 280391.0}, {"date": "2008-12-04", "close": 2.52747, "volume": 203160.0}, {"date": "2008-12-05", "close": 2.483514, "volume": 212767.0}, {"date": "2008-12-08", "close": 2.52747, "volume": 415940.0}, {"date": "2008-12-09", "close": 2.648349, "volume": 402156.0}, {"date": "2008-12-10", "close": 2.846151, "volume": 439996.0}, {"date": "2008-12-11", "close": 2.989008, "volume": 580833.0}, {"date": "2008-12-12", "close": 3.010986, "volume": 503686.0}, {"date": "2008-12-15", "close": 2.999997, "volume": 298003.0}, {"date": "2008-12-16", "close": 2.835162, "volume": 525614.0}, {"date": "2008-12-17", "close": 3.010986, "volume": 370447.0}, {"date": "2008-12-18", "close": 3.164832, "volume": 2134070.0}, {"date": "2008-12-19", "close": 2.999997, "volume": 422682.0}, {"date": "2008-12-22", "close": 2.945052, "volume": 231245.0}, {"date": "2008-12-23", "close": 3.07692, "volume": 180814.0}, {"date": "2008-12-24", "close": 3.153843, "volume": 117975.0}, {"date": "2008-12-29", "close": 3.252744, "volume": 218839.0}, {"date": "2008-12-30", "close": 3.18681, "volume": 94643.0}, {"date": "2008-12-31", "close": 3.18681, "volume": 173445.0}, {"date": "2009-01-02", "close": 3.131865, "volume": 100987.0}, {"date": "2009-01-05", "close": 3.131865, "volume": 236885.0}, {"date": "2009-01-06", "close": 3.219777, "volume": 676592.0}, {"date": "2009-01-07", "close": 3.18681, "volume": 542787.0}, {"date": "2009-01-08", "close": 3.208788, "volume": 368607.0}, {"date": "2009-01-09", "close": 3.120876, "volume": 742949.0}, {"date": "2009-01-12", "close": 3.219777, "volume": 432235.0}, {"date": "2009-01-13", "close": 3.18681, "volume": 680845.0}, {"date": "2009-01-14", "close": 3.329667, "volume": 385792.0}, {"date": "2009-01-15", "close": 3.098898, "volume": 378256.0}, {"date": "2009-01-16", "close": 3.241755, "volume": 602933.0}, {"date": "2009-01-19", "close": 3.241755, "volume": 233871.0}, {"date": "2009-01-20", "close": 3.098898, "volume": 356611.0}, {"date": "2009-01-21", "close": 2.890107, "volume": 930531.0}, {"date": "2009-01-22", "close": 2.780217, "volume": 467618.0}, {"date": "2009-01-23", "close": 2.670327, "volume": 478791.0}, {"date": "2009-01-27", "close": 2.835162, "volume": 775069.0}, {"date": "2009-01-28", "close": 2.758239, "volume": 446732.0}, {"date": "2009-01-29", "close": 2.802195, "volume": 323245.0}, {"date": "2009-01-30", "close": 2.626371, "volume": 671480.0}, {"date": "2009-02-02", "close": 2.692305, "volume": 349123.0}, {"date": "2009-02-03", "close": 2.626371, "volume": 696092.0}, {"date": "2009-02-04", "close": 2.626371, "volume": 332532.0}, {"date": "2009-02-05", "close": 2.582415, "volume": 237239.0}, {"date": "2009-02-06", "close": 2.52747, "volume": 215303.0}, {"date": "2009-02-09", "close": 2.549448, "volume": 824585.0}, {"date": "2009-02-10", "close": 2.450547, "volume": 202174.0}, {"date": "2009-02-11", "close": 2.516481, "volume": 261289.0}, {"date": "2009-02-12", "close": 2.692305, "volume": 389788.0}, {"date": "2009-02-13", "close": 2.63736, "volume": 343300.0}, {"date": "2009-02-16", "close": 2.549448, "volume": 215760.0}, {"date": "2009-02-17", "close": 2.582415, "volume": 470121.0}, {"date": "2009-02-18", "close": 2.41758, "volume": 322525.0}, {"date": "2009-02-19", "close": 2.483514, "volume": 247788.0}, {"date": "2009-02-20", "close": 2.329668, "volume": 307722.0}, {"date": "2009-02-23", "close": 2.329668, "volume": 192265.0}, {"date": "2009-02-24", "close": 2.274723, "volume": 300615.0}, {"date": "2009-02-25", "close": 2.340657, "volume": 344832.0}, {"date": "2009-02-26", "close": 2.362635, "volume": 229621.0}, {"date": "2009-02-27", "close": 2.362635, "volume": 260178.0}, {"date": "2009-03-02", "close": 2.340657, "volume": 237281.0}, {"date": "2009-03-03", "close": 2.1923055, "volume": 342877.0}, {"date": "2009-03-04", "close": 2.164833, "volume": 273774.0}, {"date": "2009-03-05", "close": 2.175822, "volume": 342172.0}, {"date": "2009-03-06", "close": 2.0714265, "volume": 451628.0}, {"date": "2009-03-09", "close": 1.9835145, "volume": 254461.0}, {"date": "2009-03-10", "close": 1.879119, "volume": 308062.0}, {"date": "2009-03-11", "close": 1.8846135, "volume": 658920.0}, {"date": "2009-03-12", "close": 1.989009, "volume": 788941.0}, {"date": "2009-03-13", "close": 2.065932, "volume": 1189104.0}, {"date": "2009-03-16", "close": 2.120877, "volume": 1502938.0}, {"date": "2009-03-17", "close": 2.30769, "volume": 1153441.0}, {"date": "2009-03-18", "close": 2.593404, "volume": 945094.0}, {"date": "2009-03-19", "close": 2.472525, "volume": 2966033.0}, {"date": "2009-03-20", "close": 2.41758, "volume": 657085.0}, {"date": "2009-03-23", "close": 2.461536, "volume": 101475.0}, {"date": "2009-03-24", "close": 2.52747, "volume": 467073.0}, {"date": "2009-03-25", "close": 2.648349, "volume": 415546.0}, {"date": "2009-03-26", "close": 2.63736, "volume": 247864.0}, {"date": "2009-03-27", "close": 2.703294, "volume": 352063.0}, {"date": "2009-03-30", "close": 2.791206, "volume": 297561.0}, {"date": "2009-03-31", "close": 2.63736, "volume": 435492.0}, {"date": "2009-04-01", "close": 2.659338, "volume": 9239620.0}, {"date": "2009-04-02", "close": 2.74725, "volume": 545995.0}, {"date": "2009-04-03", "close": 2.780217, "volume": 251595.0}, {"date": "2009-04-06", "close": 2.780217, "volume": 287679.0}, {"date": "2009-04-07", "close": 2.802195, "volume": 227907.0}, {"date": "2009-04-08", "close": 2.714283, "volume": 412851.0}, {"date": "2009-04-09", "close": 2.670327, "volume": 704983.0}, {"date": "2009-04-14", "close": 2.835162, "volume": 524353.0}, {"date": "2009-04-15", "close": 2.956041, "volume": 667327.0}, {"date": "2009-04-16", "close": 3.021975, "volume": 547696.0}, {"date": "2009-04-17", "close": 2.923074, "volume": 219704.0}, {"date": "2009-04-20", "close": 2.802195, "volume": 467019.0}, {"date": "2009-04-21", "close": 2.692305, "volume": 710218.0}, {"date": "2009-04-22", "close": 2.692305, "volume": 294848.0}, {"date": "2009-04-23", "close": 2.593404, "volume": 678597.0}, {"date": "2009-04-24", "close": 2.615382, "volume": 409014.0}, {"date": "2009-04-27", "close": 2.725272, "volume": 289578.0}, {"date": "2009-04-28", "close": 2.692305, "volume": 276347.0}, {"date": "2009-04-29", "close": 2.736261, "volume": 211587.0}, {"date": "2009-04-30", "close": 2.571426, "volume": 994750.0}, {"date": "2009-05-01", "close": 2.692305, "volume": 146000.0}, {"date": "2009-05-04", "close": 2.725272, "volume": 692131.0}, {"date": "2009-05-05", "close": 2.85714, "volume": 378046.0}, {"date": "2009-05-06", "close": 2.824173, "volume": 801975.0}, {"date": "2009-05-07", "close": 2.824173, "volume": 1298829.0}, {"date": "2009-05-08", "close": 2.835162, "volume": 256072.0}, {"date": "2009-05-11", "close": 2.63736, "volume": 413876.0}, {"date": "2009-05-12", "close": 2.626371, "volume": 415065.0}, {"date": "2009-05-13", "close": 2.571426, "volume": 139084.0}, {"date": "2009-05-14", "close": 2.483514, "volume": 510720.0}, {"date": "2009-05-15", "close": 2.505492, "volume": 193655.0}, {"date": "2009-05-18", "close": 2.549448, "volume": 202652.0}, {"date": "2009-05-19", "close": 2.505492, "volume": 665660.0}, {"date": "2009-05-20", "close": 2.505492, "volume": 265842.0}, {"date": "2009-05-21", "close": 2.670327, "volume": 567358.0}, {"date": "2009-05-22", "close": 2.604393, "volume": 466327.0}, {"date": "2009-05-25", "close": 2.494503, "volume": 475754.0}, {"date": "2009-05-26", "close": 2.560437, "volume": 177802.0}, {"date": "2009-05-27", "close": 2.648349, "volume": 421884.0}, {"date": "2009-05-28", "close": 2.648349, "volume": 537401.0}, {"date": "2009-05-29", "close": 2.63736, "volume": 496990.0}, {"date": "2009-06-01", "close": 2.494503, "volume": 549337.0}, {"date": "2009-06-02", "close": 2.571426, "volume": 849378.0}, {"date": "2009-06-03", "close": 2.846151, "volume": 811077.0}, {"date": "2009-06-04", "close": 2.868129, "volume": 698967.0}, {"date": "2009-06-05", "close": 2.835162, "volume": 645530.0}, {"date": "2009-06-09", "close": 2.846151, "volume": 485124.0}, {"date": "2009-06-10", "close": 2.824173, "volume": 1182542.0}, {"date": "2009-06-11", "close": 2.989008, "volume": 675695.0}, {"date": "2009-06-12", "close": 2.890107, "volume": 970388.0}, {"date": "2009-06-15", "close": 2.802195, "volume": 1009415.0}, {"date": "2009-06-16", "close": 2.659338, "volume": 633574.0}, {"date": "2009-06-17", "close": 2.604393, "volume": 697080.0}, {"date": "2009-06-18", "close": 2.549448, "volume": 1419259.0}, {"date": "2009-06-19", "close": 2.483514, "volume": 1322567.0}, {"date": "2009-06-22", "close": 2.516481, "volume": 401583.0}, {"date": "2009-06-23", "close": 2.560437, "volume": 478405.0}, {"date": "2009-06-24", "close": 2.604393, "volume": 410016.0}, {"date": "2009-06-25", "close": 2.604393, "volume": 822973.0}, {"date": "2009-06-26", "close": 2.648349, "volume": 260382.0}, {"date": "2009-06-29", "close": 2.593404, "volume": 291727.0}, {"date": "2009-06-30", "close": 2.52747, "volume": 993172.0}, {"date": "2009-07-01", "close": 2.659338, "volume": 606873.0}, {"date": "2009-07-02", "close": 2.659338, "volume": 662021.0}, {"date": "2009-07-03", "close": 2.560437, "volume": 346759.0}, {"date": "2009-07-06", "close": 2.483514, "volume": 460339.0}, {"date": "2009-07-07", "close": 2.494503, "volume": 235186.0}, {"date": "2009-07-08", "close": 2.516481, "volume": 736028.0}, {"date": "2009-07-09", "close": 2.439558, "volume": 478302.0}, {"date": "2009-07-10", "close": 2.516481, "volume": 201269.0}, {"date": "2009-07-13", "close": 2.483514, "volume": 388794.0}, {"date": "2009-07-14", "close": 2.593404, "volume": 285936.0}, {"date": "2009-07-15", "close": 2.703294, "volume": 343820.0}, {"date": "2009-07-16", "close": 2.769228, "volume": 687999.0}, {"date": "2009-07-17", "close": 2.824173, "volume": 628214.0}, {"date": "2009-07-20", "close": 2.835162, "volume": 471771.0}, {"date": "2009-07-21", "close": 2.74725, "volume": 670121.0}, {"date": "2009-07-22", "close": 2.714283, "volume": 970582.0}, {"date": "2009-07-23", "close": 2.802195, "volume": 1246954.0}, {"date": "2009-07-24", "close": 2.85714, "volume": 675099.0}, {"date": "2009-07-27", "close": 2.978019, "volume": 563318.0}, {"date": "2009-07-28", "close": 2.923074, "volume": 505208.0}, {"date": "2009-07-29", "close": 3.010986, "volume": 410243.0}, {"date": "2009-07-30", "close": 2.999997, "volume": 732995.0}, {"date": "2009-07-31", "close": 3.131865, "volume": 1295012.0}, {"date": "2009-08-03", "close": 3.087909, "volume": 482430.0}, {"date": "2009-08-04", "close": 3.07692, "volume": 689266.0}, {"date": "2009-08-05", "close": 3.153843, "volume": 557715.0}, {"date": "2009-08-06", "close": 3.175821, "volume": 290675.0}, {"date": "2009-08-07", "close": 3.153843, "volume": 752801.0}, {"date": "2009-08-10", "close": 3.07692, "volume": 648654.0}, {"date": "2009-08-11", "close": 2.96703, "volume": 770934.0}, {"date": "2009-08-12", "close": 3.021975, "volume": 827747.0}, {"date": "2009-08-13", "close": 3.07692, "volume": 1074617.0}, {"date": "2009-08-14", "close": 3.164832, "volume": 736158.0}, {"date": "2009-08-17", "close": 3.164832, "volume": 363895.0}, {"date": "2009-08-18", "close": 3.208788, "volume": 1291208.0}, {"date": "2009-08-19", "close": 3.098898, "volume": 1206391.0}, {"date": "2009-08-20", "close": 2.989008, "volume": 611988.0}, {"date": "2009-08-21", "close": 2.890107, "volume": 870496.0}, {"date": "2009-08-24", "close": 2.96703, "volume": 517710.0}, {"date": "2009-08-25", "close": 2.912085, "volume": 1261001.0}, {"date": "2009-08-26", "close": 2.890107, "volume": 611574.0}, {"date": "2009-08-27", "close": 2.879118, "volume": 1000942.0}, {"date": "2009-08-28", "close": 2.912085, "volume": 418280.0}, {"date": "2009-08-31", "close": 2.868129, "volume": 596231.0}, {"date": "2009-09-01", "close": 2.846151, "volume": 1201445.0}, {"date": "2009-09-02", "close": 2.890107, "volume": 1452313.0}, {"date": "2009-09-03", "close": 2.945052, "volume": 967993.0}, {"date": "2009-09-04", "close": 2.96703, "volume": 881804.0}, {"date": "2009-09-07", "close": 2.901096, "volume": 627957.0}, {"date": "2009-09-08", "close": 2.945052, "volume": 849813.0}, {"date": "2009-09-09", "close": 3.175821, "volume": 1567319.0}, {"date": "2009-09-10", "close": 3.153843, "volume": 966030.0}, {"date": "2009-09-11", "close": 3.109887, "volume": 1341138.0}, {"date": "2009-09-14", "close": 3.010986, "volume": 1041060.0}, {"date": "2009-09-15", "close": 3.010986, "volume": 1345606.0}, {"date": "2009-09-16", "close": 3.032964, "volume": 1095685.0}, {"date": "2009-09-17", "close": 3.131865, "volume": 1699648.0}, {"date": "2009-09-18", "close": 3.120876, "volume": 1272228.0}, {"date": "2009-09-21", "close": 3.087909, "volume": 292216.0}, {"date": "2009-09-22", "close": 3.010986, "volume": 530915.0}, {"date": "2009-09-23", "close": 3.032964, "volume": 227735.0}, {"date": "2009-09-24", "close": 3.032964, "volume": 502705.0}, {"date": "2009-09-25", "close": 2.989008, "volume": 452193.0}, {"date": "2009-09-28", "close": 2.96703, "volume": 2304080.0}, {"date": "2009-09-29", "close": 3.021975, "volume": 701903.0}, {"date": "2009-09-30", "close": 3.032964, "volume": 909667.0}, {"date": "2009-10-01", "close": 3.021975, "volume": 550544.0}, {"date": "2009-10-02", "close": 3.010986, "volume": 565128.0}, {"date": "2009-10-05", "close": 2.956041, "volume": 203454.0}, {"date": "2009-10-06", "close": 2.945052, "volume": 434240.0}, {"date": "2009-10-07", "close": 2.999997, "volume": 380116.0}, {"date": "2009-10-08", "close": 3.032964, "volume": 930395.0}, {"date": "2009-10-09", "close": 2.96703, "volume": 879765.0}, {"date": "2009-10-12", "close": 2.999997, "volume": 327714.0}, {"date": "2009-10-13", "close": 3.18681, "volume": 1186053.0}, {"date": "2009-10-14", "close": 3.164832, "volume": 1113149.0}, {"date": "2009-10-15", "close": 3.18681, "volume": 798331.0}, {"date": "2009-10-16", "close": 3.252744, "volume": 275101.0}, {"date": "2009-10-19", "close": 3.219777, "volume": 480099.0}, {"date": "2009-10-20", "close": 3.241755, "volume": 972361.0}, {"date": "2009-10-21", "close": 3.351645, "volume": 696435.0}, {"date": "2009-10-22", "close": 3.351645, "volume": 1514934.0}, {"date": "2009-10-23", "close": 3.461535, "volume": 701633.0}, {"date": "2009-10-26", "close": 3.351645, "volume": 670653.0}, {"date": "2009-10-27", "close": 3.2967, "volume": 379893.0}, {"date": "2009-10-28", "close": 3.241755, "volume": 280807.0}, {"date": "2009-10-29", "close": 3.098898, "volume": 545882.0}, {"date": "2009-10-30", "close": 3.153843, "volume": 851828.0}, {"date": "2009-11-02", "close": 3.131865, "volume": 517203.0}, {"date": "2009-11-03", "close": 3.098898, "volume": 733921.0}, {"date": "2009-11-04", "close": 3.153843, "volume": 299751.0}, {"date": "2009-11-05", "close": 3.07692, "volume": 624822.0}, {"date": "2009-11-06", "close": 3.043953, "volume": 686565.0}, {"date": "2009-11-09", "close": 3.098898, "volume": 528824.0}, {"date": "2009-11-10", "close": 3.18681, "volume": 858273.0}, {"date": "2009-11-11", "close": 3.175821, "volume": 809411.0}, {"date": "2009-11-12", "close": 3.142854, "volume": 666338.0}, {"date": "2009-11-13", "close": 3.109887, "volume": 859271.0}, {"date": "2009-11-16", "close": 3.153843, "volume": 371882.0}, {"date": "2009-11-17", "close": 3.054942, "volume": 580924.0}, {"date": "2009-11-18", "close": 3.109887, "volume": 1018566.0}, {"date": "2009-11-19", "close": 3.109887, "volume": 458362.0}, {"date": "2009-11-20", "close": 3.065931, "volume": 438741.0}, {"date": "2009-11-23", "close": 3.131865, "volume": 305255.0}, {"date": "2009-11-24", "close": 3.131865, "volume": 510328.0}, {"date": "2009-11-25", "close": 3.109887, "volume": 316780.0}, {"date": "2009-11-26", "close": 3.098898, "volume": 214271.0}, {"date": "2009-11-27", "close": 2.999997, "volume": 464485.0}, {"date": "2009-11-30", "close": 3.087909, "volume": 378057.0}, {"date": "2009-12-01", "close": 3.065931, "volume": 577285.0}, {"date": "2009-12-02", "close": 3.131865, "volume": 366025.0}, {"date": "2009-12-03", "close": 3.131865, "volume": 234093.0}, {"date": "2009-12-04", "close": 3.07692, "volume": 377077.0}, {"date": "2009-12-07", "close": 3.021975, "volume": 364354.0}, {"date": "2009-12-08", "close": 3.032964, "volume": 398757.0}, {"date": "2009-12-09", "close": 3.098898, "volume": 702850.0}, {"date": "2009-12-10", "close": 3.109887, "volume": 1454694.0}, {"date": "2009-12-11", "close": 3.197799, "volume": 842148.0}, {"date": "2009-12-14", "close": 3.318678, "volume": 535777.0}, {"date": "2009-12-15", "close": 3.483513, "volume": 1475081.0}, {"date": "2009-12-16", "close": 3.351645, "volume": 781166.0}, {"date": "2009-12-17", "close": 3.483513, "volume": 1669125.0}, {"date": "2009-12-18", "close": 3.483513, "volume": 536059.0}, {"date": "2009-12-21", "close": 3.439557, "volume": 290753.0}, {"date": "2009-12-22", "close": 3.582414, "volume": 378464.0}, {"date": "2009-12-23", "close": 3.483513, "volume": 589444.0}, {"date": "2009-12-24", "close": 3.62637, "volume": 475387.0}, {"date": "2009-12-29", "close": 3.560436, "volume": 418855.0}, {"date": "2009-12-30", "close": 3.549447, "volume": 622530.0}, {"date": "2009-12-31", "close": 3.505491, "volume": 387606.0}, {"date": "2010-01-04", "close": 3.472524, "volume": 286616.0}, {"date": "2010-01-05", "close": 3.51648, "volume": 298380.0}, {"date": "2010-01-06", "close": 3.51648, "volume": 437164.0}, {"date": "2010-01-07", "close": 3.51648, "volume": 394320.0}, {"date": "2010-01-08", "close": 3.505491, "volume": 418861.0}, {"date": "2010-01-11", "close": 3.527469, "volume": 494975.0}, {"date": "2010-01-12", "close": 3.505491, "volume": 444416.0}, {"date": "2010-01-13", "close": 3.395601, "volume": 529184.0}, {"date": "2010-01-14", "close": 3.450546, "volume": 818741.0}, {"date": "2010-01-15", "close": 3.461535, "volume": 590652.0}, {"date": "2010-01-18", "close": 3.494502, "volume": 555906.0}, {"date": "2010-01-19", "close": 3.340656, "volume": 610067.0}, {"date": "2010-01-20", "close": 3.428568, "volume": 398982.0}, {"date": "2010-01-21", "close": 3.318678, "volume": 367619.0}, {"date": "2010-01-22", "close": 3.340656, "volume": 848128.0}, {"date": "2010-01-25", "close": 3.318678, "volume": 436039.0}, {"date": "2010-01-27", "close": 3.318678, "volume": 718737.0}, {"date": "2010-01-28", "close": 3.340656, "volume": 474414.0}, {"date": "2010-01-29", "close": 3.318678, "volume": 1121190.0}, {"date": "2010-02-01", "close": 3.2967, "volume": 340821.0}, {"date": "2010-02-02", "close": 3.384612, "volume": 330798.0}, {"date": "2010-02-03", "close": 3.472524, "volume": 630632.0}, {"date": "2010-02-04", "close": 3.329667, "volume": 533724.0}, {"date": "2010-02-05", "close": 3.241755, "volume": 459030.0}, {"date": "2010-02-08", "close": 3.2967, "volume": 279256.0}, {"date": "2010-02-09", "close": 3.417579, "volume": 549827.0}, {"date": "2010-02-10", "close": 3.384612, "volume": 320581.0}, {"date": "2010-02-11", "close": 3.538458, "volume": 664543.0}, {"date": "2010-02-12", "close": 3.384612, "volume": 780599.0}, {"date": "2010-02-15", "close": 3.329667, "volume": 278041.0}, {"date": "2010-02-16", "close": 3.417579, "volume": 639000.0}, {"date": "2010-02-17", "close": 3.40659, "volume": 875967.0}, {"date": "2010-02-18", "close": 3.373623, "volume": 1070693.0}, {"date": "2010-02-19", "close": 3.384612, "volume": 513109.0}, {"date": "2010-02-22", "close": 3.40659, "volume": 446866.0}, {"date": "2010-02-23", "close": 3.439557, "volume": 760649.0}, {"date": "2010-02-24", "close": 3.461535, "volume": 475805.0}, {"date": "2010-02-25", "close": 3.40659, "volume": 381785.0}, {"date": "2010-02-26", "close": 3.384612, "volume": 187165.0}, {"date": "2010-03-01", "close": 3.461535, "volume": 241290.0}, {"date": "2010-03-02", "close": 3.450546, "volume": 214230.0}, {"date": "2010-03-03", "close": 3.560436, "volume": 996294.0}, {"date": "2010-03-04", "close": 3.505491, "volume": 772313.0}, {"date": "2010-03-05", "close": 3.527469, "volume": 482569.0}, {"date": "2010-03-08", "close": 3.549447, "volume": 263504.0}, {"date": "2010-03-09", "close": 3.648348, "volume": 413065.0}, {"date": "2010-03-10", "close": 3.637359, "volume": 615814.0}, {"date": "2010-03-11", "close": 3.703293, "volume": 800882.0}, {"date": "2010-03-12", "close": 3.73626, "volume": 386201.0}, {"date": "2010-03-15", "close": 3.703293, "volume": 1191329.0}, {"date": "2010-03-16", "close": 3.703293, "volume": 697399.0}, {"date": "2010-03-17", "close": 3.769227, "volume": 745480.0}, {"date": "2010-03-18", "close": 3.747249, "volume": 1483189.0}, {"date": "2010-03-19", "close": 3.813183, "volume": 777854.0}, {"date": "2010-03-22", "close": 3.813183, "volume": 441817.0}, {"date": "2010-03-23", "close": 3.791205, "volume": 1217897.0}, {"date": "2010-03-24", "close": 3.659337, "volume": 509344.0}, {"date": "2010-03-25", "close": 3.62637, "volume": 398435.0}, {"date": "2010-03-26", "close": 3.670326, "volume": 456556.0}, {"date": "2010-03-29", "close": 3.681315, "volume": 543625.0}, {"date": "2010-03-30", "close": 3.637359, "volume": 302037.0}, {"date": "2010-03-31", "close": 3.648348, "volume": 674754.0}, {"date": "2010-04-01", "close": 3.62637, "volume": 1153160.0}, {"date": "2010-04-06", "close": 3.62637, "volume": 1838880.0}, {"date": "2010-04-07", "close": 3.648348, "volume": 619816.0}, {"date": "2010-04-08", "close": 3.681315, "volume": 548242.0}, {"date": "2010-04-09", "close": 3.703293, "volume": 357461.0}, {"date": "2010-04-12", "close": 3.670326, "volume": 406896.0}, {"date": "2010-04-13", "close": 3.648348, "volume": 390635.0}, {"date": "2010-04-14", "close": 3.637359, "volume": 360293.0}, {"date": "2010-04-15", "close": 3.571425, "volume": 367174.0}, {"date": "2010-04-16", "close": 3.593403, "volume": 211886.0}, {"date": "2010-04-19", "close": 3.560436, "volume": 572977.0}, {"date": "2010-04-20", "close": 3.51648, "volume": 269775.0}, {"date": "2010-04-21", "close": 3.538458, "volume": 561588.0}, {"date": "2010-04-22", "close": 3.527469, "volume": 396332.0}, {"date": "2010-04-23", "close": 3.538458, "volume": 159407.0}, {"date": "2010-04-27", "close": 3.582414, "volume": 326057.0}, {"date": "2010-04-28", "close": 3.51648, "volume": 652146.0}, {"date": "2010-04-29", "close": 3.494502, "volume": 1545434.0}, {"date": "2010-04-30", "close": 3.505491, "volume": 538068.0}, {"date": "2010-05-03", "close": 3.450546, "volume": 589783.0}, {"date": "2010-05-04", "close": 3.494502, "volume": 512905.0}, {"date": "2010-05-05", "close": 3.450546, "volume": 832682.0}, {"date": "2010-05-06", "close": 3.439557, "volume": 1016758.0}, {"date": "2010-05-07", "close": 3.373623, "volume": 918172.0}, {"date": "2010-05-10", "close": 3.461535, "volume": 1138275.0}, {"date": "2010-05-11", "close": 3.439557, "volume": 649063.0}, {"date": "2010-05-12", "close": 3.428568, "volume": 333437.0}, {"date": "2010-05-13", "close": 3.494502, "volume": 345036.0}, {"date": "2010-05-14", "close": 3.461535, "volume": 633939.0}, {"date": "2010-05-17", "close": 3.40659, "volume": 300602.0}, {"date": "2010-05-18", "close": 3.439557, "volume": 417288.0}, {"date": "2010-05-19", "close": 3.40659, "volume": 445236.0}, {"date": "2010-05-20", "close": 3.450546, "volume": 573510.0}, {"date": "2010-05-21", "close": 3.384612, "volume": 541578.0}, {"date": "2010-05-24", "close": 3.384612, "volume": 379269.0}, {"date": "2010-05-25", "close": 3.307689, "volume": 1087398.0}, {"date": "2010-05-26", "close": 3.285711, "volume": 390307.0}, {"date": "2010-05-27", "close": 3.340656, "volume": 694375.0}, {"date": "2010-05-28", "close": 3.40659, "volume": 480501.0}, {"date": "2010-05-31", "close": 3.428568, "volume": 304740.0}, {"date": "2010-06-01", "close": 3.428568, "volume": 370197.0}, {"date": "2010-06-02", "close": 3.40659, "volume": 367519.0}, {"date": "2010-06-03", "close": 3.395601, "volume": 539515.0}, {"date": "2010-06-04", "close": 3.373623, "volume": 424113.0}, {"date": "2010-06-07", "close": 3.252744, "volume": 567041.0}, {"date": "2010-06-08", "close": 3.2967, "volume": 493987.0}, {"date": "2010-06-09", "close": 3.395601, "volume": 593746.0}, {"date": "2010-06-10", "close": 3.439557, "volume": 866061.0}, {"date": "2010-06-11", "close": 3.571425, "volume": 581649.0}, {"date": "2010-06-15", "close": 3.439557, "volume": 530995.0}, {"date": "2010-06-16", "close": 3.549447, "volume": 1085674.0}, {"date": "2010-06-17", "close": 3.51648, "volume": 868982.0}, {"date": "2010-06-18", "close": 3.571425, "volume": 509941.0}, {"date": "2010-06-21", "close": 3.582414, "volume": 254080.0}, {"date": "2010-06-22", "close": 3.538458, "volume": 283746.0}, {"date": "2010-06-23", "close": 3.439557, "volume": 228750.0}, {"date": "2010-06-24", "close": 3.428568, "volume": 195346.0}, {"date": "2010-06-25", "close": 3.450546, "volume": 188561.0}, {"date": "2010-06-28", "close": 3.395601, "volume": 291493.0}, {"date": "2010-06-29", "close": 3.351645, "volume": 160860.0}, {"date": "2010-06-30", "close": 3.307689, "volume": 338407.0}, {"date": "2010-07-01", "close": 3.230766, "volume": 573965.0}, {"date": "2010-07-02", "close": 3.263733, "volume": 342337.0}, {"date": "2010-07-05", "close": 3.197799, "volume": 303620.0}, {"date": "2010-07-06", "close": 3.285711, "volume": 861202.0}, {"date": "2010-07-07", "close": 3.18681, "volume": 667749.0}, {"date": "2010-07-08", "close": 3.274722, "volume": 435839.0}, {"date": "2010-07-09", "close": 3.362634, "volume": 369574.0}, {"date": "2010-07-12", "close": 3.351645, "volume": 226298.0}, {"date": "2010-07-13", "close": 3.252744, "volume": 229852.0}, {"date": "2010-07-14", "close": 3.2967, "volume": 538507.0}, {"date": "2010-07-15", "close": 3.2967, "volume": 535044.0}, {"date": "2010-07-16", "close": 3.274722, "volume": 156296.0}, {"date": "2010-07-19", "close": 3.263733, "volume": 176957.0}, {"date": "2010-07-20", "close": 3.285711, "volume": 712402.0}, {"date": "2010-07-21", "close": 3.2967, "volume": 534699.0}, {"date": "2010-07-22", "close": 3.274722, "volume": 184059.0}, {"date": "2010-07-23", "close": 3.285711, "volume": 363080.0}, {"date": "2010-07-26", "close": 3.329667, "volume": 295198.0}, {"date": "2010-07-27", "close": 3.362634, "volume": 166922.0}, {"date": "2010-07-28", "close": 3.351645, "volume": 259616.0}, {"date": "2010-07-29", "close": 3.373623, "volume": 425598.0}, {"date": "2010-07-30", "close": 3.318678, "volume": 298346.0}, {"date": "2010-08-02", "close": 3.373623, "volume": 223046.0}, {"date": "2010-08-03", "close": 3.40659, "volume": 488995.0}, {"date": "2010-08-04", "close": 3.362634, "volume": 409000.0}, {"date": "2010-08-05", "close": 3.395601, "volume": 202517.0}, {"date": "2010-08-06", "close": 3.428568, "volume": 221873.0}, {"date": "2010-08-09", "close": 3.373623, "volume": 535725.0}, {"date": "2010-08-10", "close": 3.384612, "volume": 279366.0}, {"date": "2010-08-11", "close": 3.307689, "volume": 682771.0}, {"date": "2010-08-12", "close": 3.252744, "volume": 436901.0}, {"date": "2010-08-13", "close": 3.230766, "volume": 936131.0}, {"date": "2010-08-16", "close": 3.274722, "volume": 473058.0}, {"date": "2010-08-17", "close": 3.329667, "volume": 485634.0}, {"date": "2010-08-18", "close": 3.318678, "volume": 712496.0}, {"date": "2010-08-19", "close": 3.329667, "volume": 432897.0}, {"date": "2010-08-20", "close": 3.241755, "volume": 700157.0}, {"date": "2010-08-23", "close": 3.208788, "volume": 566608.0}, {"date": "2010-08-24", "close": 3.208788, "volume": 933533.0}, {"date": "2010-08-25", "close": 3.18681, "volume": 686541.0}, {"date": "2010-08-26", "close": 3.208788, "volume": 676637.0}, {"date": "2010-08-27", "close": 3.241755, "volume": 557688.0}, {"date": "2010-08-30", "close": 3.340656, "volume": 367022.0}, {"date": "2010-08-31", "close": 3.263733, "volume": 566696.0}, {"date": "2010-09-01", "close": 3.373623, "volume": 1339954.0}, {"date": "2010-09-02", "close": 3.2967, "volume": 786595.0}, {"date": "2010-09-03", "close": 3.439557, "volume": 853510.0}, {"date": "2010-09-06", "close": 3.505491, "volume": 516628.0}, {"date": "2010-09-07", "close": 3.527469, "volume": 487354.0}, {"date": "2010-09-08", "close": 3.527469, "volume": 1063191.0}, {"date": "2010-09-09", "close": 3.417579, "volume": 520931.0}, {"date": "2010-09-10", "close": 3.40659, "volume": 561454.0}, {"date": "2010-09-13", "close": 3.461535, "volume": 485103.0}, {"date": "2010-09-14", "close": 3.439557, "volume": 405287.0}, {"date": "2010-09-15", "close": 3.494502, "volume": 822938.0}, {"date": "2010-09-16", "close": 3.582414, "volume": 1763114.0}, {"date": "2010-09-17", "close": 3.593403, "volume": 664978.0}, {"date": "2010-09-20", "close": 3.615381, "volume": 496667.0}, {"date": "2010-09-21", "close": 3.582414, "volume": 291463.0}, {"date": "2010-09-22", "close": 3.637359, "volume": 332281.0}, {"date": "2010-09-23", "close": 3.604392, "volume": 323466.0}, {"date": "2010-09-24", "close": 3.538458, "volume": 224839.0}, {"date": "2010-09-27", "close": 3.615381, "volume": 442417.0}, {"date": "2010-09-28", "close": 3.571425, "volume": 324056.0}, {"date": "2010-09-29", "close": 3.571425, "volume": 405114.0}, {"date": "2010-09-30", "close": 3.439557, "volume": 873348.0}, {"date": "2010-10-01", "close": 3.428568, "volume": 597350.0}, {"date": "2010-10-04", "close": 3.417579, "volume": 353558.0}, {"date": "2010-10-05", "close": 3.439557, "volume": 455718.0}, {"date": "2010-10-06", "close": 3.51648, "volume": 360836.0}, {"date": "2010-10-07", "close": 3.461535, "volume": 258812.0}, {"date": "2010-10-08", "close": 3.384612, "volume": 412245.0}, {"date": "2010-10-11", "close": 3.428568, "volume": 286312.0}, {"date": "2010-10-12", "close": 3.340656, "volume": 322584.0}, {"date": "2010-10-13", "close": 3.329667, "volume": 234077.0}, {"date": "2010-10-14", "close": 3.340656, "volume": 590253.0}, {"date": "2010-10-15", "close": 3.340656, "volume": 579694.0}, {"date": "2010-10-18", "close": 3.285711, "volume": 340048.0}, {"date": "2010-10-19", "close": 3.384612, "volume": 623683.0}, {"date": "2010-10-20", "close": 3.362634, "volume": 358765.0}, {"date": "2010-10-21", "close": 3.373623, "volume": 241956.0}, {"date": "2010-10-22", "close": 3.428568, "volume": 303746.0}, {"date": "2010-10-25", "close": 3.428568, "volume": 350610.0}, {"date": "2010-10-26", "close": 3.395601, "volume": 368434.0}, {"date": "2010-10-27", "close": 3.318678, "volume": 333441.0}, {"date": "2010-10-28", "close": 3.362634, "volume": 340473.0}, {"date": "2010-10-29", "close": 3.373623, "volume": 542282.0}, {"date": "2010-11-01", "close": 3.40659, "volume": 380361.0}, {"date": "2010-11-02", "close": 3.362634, "volume": 216284.0}, {"date": "2010-11-03", "close": 3.384612, "volume": 118169.0}, {"date": "2010-11-04", "close": 3.40659, "volume": 299957.0}, {"date": "2010-11-05", "close": 3.40659, "volume": 923766.0}, {"date": "2010-11-08", "close": 3.395601, "volume": 338268.0}, {"date": "2010-11-09", "close": 3.362634, "volume": 693505.0}, {"date": "2010-11-10", "close": 3.2967, "volume": 297142.0}, {"date": "2010-11-11", "close": 3.2967, "volume": 468064.0}, {"date": "2010-11-12", "close": 3.285711, "volume": 628333.0}, {"date": "2010-11-15", "close": 3.263733, "volume": 543379.0}, {"date": "2010-11-16", "close": 3.2967, "volume": 352366.0}, {"date": "2010-11-17", "close": 3.219777, "volume": 479681.0}, {"date": "2010-11-18", "close": 3.208788, "volume": 444459.0}, {"date": "2010-11-19", "close": 3.208788, "volume": 192987.0}, {"date": "2010-11-22", "close": 3.274722, "volume": 1322611.0}, {"date": "2010-11-23", "close": 3.241755, "volume": 470672.0}, {"date": "2010-11-24", "close": 3.18681, "volume": 514161.0}, {"date": "2010-11-25", "close": 3.175821, "volume": 245967.0}, {"date": "2010-11-26", "close": 3.175821, "volume": 324277.0}, {"date": "2010-11-29", "close": 3.18681, "volume": 379709.0}, {"date": "2010-11-30", "close": 3.142854, "volume": 880263.0}, {"date": "2010-12-01", "close": 3.120876, "volume": 317799.0}, {"date": "2010-12-02", "close": 3.164832, "volume": 279564.0}, {"date": "2010-12-03", "close": 3.241755, "volume": 331757.0}, {"date": "2010-12-06", "close": 3.285711, "volume": 1021290.0}, {"date": "2010-12-07", "close": 3.263733, "volume": 753821.0}, {"date": "2010-12-08", "close": 3.263733, "volume": 829649.0}, {"date": "2010-12-09", "close": 3.263733, "volume": 1204509.0}, {"date": "2010-12-10", "close": 3.263733, "volume": 889849.0}, {"date": "2010-12-13", "close": 3.274722, "volume": 666859.0}, {"date": "2010-12-14", "close": 3.263733, "volume": 498906.0}, {"date": "2010-12-15", "close": 3.307689, "volume": 581345.0}, {"date": "2010-12-16", "close": 3.362634, "volume": 719233.0}, {"date": "2010-12-17", "close": 3.40659, "volume": 571339.0}, {"date": "2010-12-20", "close": 3.40659, "volume": 533878.0}, {"date": "2010-12-21", "close": 3.417579, "volume": 507202.0}, {"date": "2010-12-22", "close": 3.428568, "volume": 364448.0}, {"date": "2010-12-23", "close": 3.450546, "volume": 200610.0}, {"date": "2010-12-24", "close": 3.395601, "volume": 83992.0}, {"date": "2010-12-29", "close": 3.417579, "volume": 143741.0}, {"date": "2010-12-30", "close": 3.439557, "volume": 156795.0}, {"date": "2010-12-31", "close": 3.373623, "volume": 86989.0}, {"date": "2011-01-04", "close": 3.340656, "volume": 331172.0}, {"date": "2011-01-05", "close": 3.318678, "volume": 272155.0}, {"date": "2011-01-06", "close": 3.351645, "volume": 227729.0}, {"date": "2011-01-07", "close": 3.395601, "volume": 614113.0}, {"date": "2011-01-10", "close": 3.340656, "volume": 175163.0}, {"date": "2011-01-11", "close": 3.428568, "volume": 376009.0}, {"date": "2011-01-12", "close": 3.51648, "volume": 626100.0}, {"date": "2011-01-13", "close": 3.604392, "volume": 479546.0}, {"date": "2011-01-14", "close": 3.549447, "volume": 250660.0}, {"date": "2011-01-17", "close": 3.549447, "volume": 266071.0}, {"date": "2011-01-18", "close": 3.648348, "volume": 231065.0}, {"date": "2011-01-19", "close": 3.648348, "volume": 485360.0}, {"date": "2011-01-20", "close": 3.692304, "volume": 560279.0}, {"date": "2011-01-21", "close": 3.725271, "volume": 517221.0}, {"date": "2011-01-24", "close": 3.780216, "volume": 615576.0}, {"date": "2011-01-25", "close": 3.725271, "volume": 750472.0}, {"date": "2011-01-27", "close": 3.670326, "volume": 524902.0}, {"date": "2011-01-28", "close": 3.648348, "volume": 181269.0}, {"date": "2011-01-31", "close": 3.571425, "volume": 282391.0}, {"date": "2011-02-01", "close": 3.538458, "volume": 409096.0}, {"date": "2011-02-02", "close": 3.604392, "volume": 251578.0}, {"date": "2011-02-03", "close": 3.560436, "volume": 239206.0}, {"date": "2011-02-04", "close": 3.615381, "volume": 489648.0}, {"date": "2011-02-07", "close": 3.62637, "volume": 164060.0}, {"date": "2011-02-08", "close": 3.604392, "volume": 319033.0}, {"date": "2011-02-09", "close": 3.62637, "volume": 439094.0}, {"date": "2011-02-10", "close": 3.571425, "volume": 253351.0}, {"date": "2011-02-11", "close": 3.560436, "volume": 282847.0}, {"date": "2011-02-14", "close": 3.604392, "volume": 355482.0}, {"date": "2011-02-15", "close": 3.637359, "volume": 225051.0}, {"date": "2011-02-16", "close": 3.692304, "volume": 504533.0}, {"date": "2011-02-17", "close": 3.747249, "volume": 398974.0}, {"date": "2011-02-18", "close": 3.780216, "volume": 365302.0}, {"date": "2011-02-21", "close": 3.813183, "volume": 325211.0}, {"date": "2011-02-22", "close": 3.769227, "volume": 503743.0}, {"date": "2011-02-23", "close": 3.73626, "volume": 254656.0}, {"date": "2011-02-24", "close": 3.692304, "volume": 185293.0}, {"date": "2011-02-25", "close": 3.681315, "volume": 269702.0}, {"date": "2011-02-28", "close": 3.681315, "volume": 202006.0}, {"date": "2011-03-01", "close": 3.714282, "volume": 480240.0}, {"date": "2011-03-02", "close": 3.714282, "volume": 570361.0}, {"date": "2011-03-03", "close": 3.681315, "volume": 173853.0}, {"date": "2011-03-04", "close": 3.747249, "volume": 224066.0}, {"date": "2011-03-07", "close": 3.692304, "volume": 415972.0}, {"date": "2011-03-08", "close": 3.615381, "volume": 415842.0}, {"date": "2011-03-09", "close": 3.615381, "volume": 476853.0}, {"date": "2011-03-10", "close": 3.582414, "volume": 668164.0}, {"date": "2011-03-11", "close": 3.450546, "volume": 730333.0}, {"date": "2011-03-14", "close": 3.40659, "volume": 544290.0}, {"date": "2011-03-15", "close": 3.40659, "volume": 615696.0}, {"date": "2011-03-16", "close": 3.40659, "volume": 801673.0}, {"date": "2011-03-17", "close": 3.461535, "volume": 1044716.0}, {"date": "2011-03-18", "close": 3.51648, "volume": 784818.0}, {"date": "2011-03-21", "close": 3.494502, "volume": 518423.0}, {"date": "2011-03-22", "close": 3.593403, "volume": 328503.0}, {"date": "2011-03-23", "close": 3.549447, "volume": 296544.0}, {"date": "2011-03-24", "close": 3.593403, "volume": 194676.0}, {"date": "2011-03-25", "close": 3.648348, "volume": 276274.0}, {"date": "2011-03-28", "close": 3.648348, "volume": 188839.0}, {"date": "2011-03-29", "close": 3.725271, "volume": 639752.0}, {"date": "2011-03-30", "close": 3.62637, "volume": 660718.0}, {"date": "2011-03-31", "close": 3.637359, "volume": 615585.0}, {"date": "2011-04-01", "close": 3.62637, "volume": 277598.0}, {"date": "2011-04-04", "close": 3.615381, "volume": 228643.0}, {"date": "2011-04-05", "close": 3.62637, "volume": 798214.0}, {"date": "2011-04-06", "close": 3.615381, "volume": 343238.0}, {"date": "2011-04-07", "close": 3.62637, "volume": 492450.0}, {"date": "2011-04-08", "close": 3.62637, "volume": 382304.0}, {"date": "2011-04-11", "close": 3.593403, "volume": 344623.0}, {"date": "2011-04-12", "close": 3.604392, "volume": 655448.0}, {"date": "2011-04-13", "close": 3.62637, "volume": 561391.0}, {"date": "2011-04-14", "close": 3.637359, "volume": 280224.0}, {"date": "2011-04-15", "close": 3.560436, "volume": 226402.0}, {"date": "2011-04-18", "close": 3.582414, "volume": 344482.0}, {"date": "2011-04-19", "close": 3.527469, "volume": 1151349.0}, {"date": "2011-04-20", "close": 3.593403, "volume": 251928.0}, {"date": "2011-04-21", "close": 3.648348, "volume": 266374.0}, {"date": "2011-04-27", "close": 3.582414, "volume": 488106.0}, {"date": "2011-04-28", "close": 3.560436, "volume": 723256.0}, {"date": "2011-04-29", "close": 3.51648, "volume": 490067.0}, {"date": "2011-05-02", "close": 3.494502, "volume": 426468.0}, {"date": "2011-05-03", "close": 3.450546, "volume": 400580.0}, {"date": "2011-05-04", "close": 3.450546, "volume": 539514.0}, {"date": "2011-05-05", "close": 3.483513, "volume": 423893.0}, {"date": "2011-05-06", "close": 3.505491, "volume": 736474.0}, {"date": "2011-05-09", "close": 3.494502, "volume": 182361.0}, {"date": "2011-05-10", "close": 3.439557, "volume": 261469.0}, {"date": "2011-05-11", "close": 3.483513, "volume": 434445.0}, {"date": "2011-05-12", "close": 3.450546, "volume": 418156.0}, {"date": "2011-05-13", "close": 3.450546, "volume": 173868.0}, {"date": "2011-05-16", "close": 3.384612, "volume": 213356.0}, {"date": "2011-05-17", "close": 3.351645, "volume": 333814.0}, {"date": "2011-05-18", "close": 3.307689, "volume": 388010.0}, {"date": "2011-05-19", "close": 3.351645, "volume": 654508.0}, {"date": "2011-05-20", "close": 3.2967, "volume": 357353.0}, {"date": "2011-05-23", "close": 3.230766, "volume": 714788.0}, {"date": "2011-05-24", "close": 3.285711, "volume": 484968.0}, {"date": "2011-05-25", "close": 3.263733, "volume": 702175.0}, {"date": "2011-05-26", "close": 3.274722, "volume": 263957.0}, {"date": "2011-05-27", "close": 3.252744, "volume": 184675.0}, {"date": "2011-05-30", "close": 3.263733, "volume": 284728.0}, {"date": "2011-05-31", "close": 3.318678, "volume": 503414.0}, {"date": "2011-06-01", "close": 3.2967, "volume": 302122.0}, {"date": "2011-06-02", "close": 3.241755, "volume": 357904.0}, {"date": "2011-06-03", "close": 3.230766, "volume": 592692.0}, {"date": "2011-06-06", "close": 3.219777, "volume": 280793.0}, {"date": "2011-06-07", "close": 3.208788, "volume": 492240.0}, {"date": "2011-06-08", "close": 3.098898, "volume": 706787.0}, {"date": "2011-06-09", "close": 3.054942, "volume": 812433.0}, {"date": "2011-06-10", "close": 3.07692, "volume": 840698.0}, {"date": "2011-06-14", "close": 3.109887, "volume": 424981.0}, {"date": "2011-06-15", "close": 3.087909, "volume": 350790.0}, {"date": "2011-06-16", "close": 3.021975, "volume": 1015264.0}, {"date": "2011-06-17", "close": 2.978019, "volume": 665000.0}, {"date": "2011-06-20", "close": 2.978019, "volume": 284182.0}, {"date": "2011-06-21", "close": 2.989008, "volume": 344879.0}, {"date": "2011-06-22", "close": 3.065931, "volume": 345199.0}, {"date": "2011-06-23", "close": 2.999997, "volume": 533423.0}, {"date": "2011-06-24", "close": 2.989008, "volume": 315212.0}, {"date": "2011-06-27", "close": 2.945052, "volume": 239977.0}, {"date": "2011-06-28", "close": 2.923074, "volume": 347902.0}, {"date": "2011-06-29", "close": 2.978019, "volume": 345991.0}, {"date": "2011-06-30", "close": 3.021975, "volume": 718734.0}, {"date": "2011-07-01", "close": 2.999997, "volume": 410062.0}, {"date": "2011-07-04", "close": 3.010986, "volume": 818928.0}, {"date": "2011-07-05", "close": 2.978019, "volume": 214867.0}, {"date": "2011-07-06", "close": 3.010986, "volume": 392452.0}, {"date": "2011-07-07", "close": 2.999997, "volume": 322253.0}, {"date": "2011-07-08", "close": 2.999997, "volume": 434243.0}, {"date": "2011-07-11", "close": 2.989008, "volume": 720325.0}, {"date": "2011-07-12", "close": 2.923074, "volume": 422745.0}, {"date": "2011-07-13", "close": 2.934063, "volume": 261334.0}, {"date": "2011-07-14", "close": 2.912085, "volume": 295959.0}, {"date": "2011-07-15", "close": 2.923074, "volume": 177984.0}, {"date": "2011-07-18", "close": 2.890107, "volume": 278693.0}, {"date": "2011-07-19", "close": 2.868129, "volume": 633077.0}, {"date": "2011-07-20", "close": 2.923074, "volume": 397612.0}, {"date": "2011-07-21", "close": 2.923074, "volume": 335962.0}, {"date": "2011-07-22", "close": 2.96703, "volume": 927528.0}, {"date": "2011-07-25", "close": 2.934063, "volume": 358832.0}, {"date": "2011-07-26", "close": 2.989008, "volume": 378488.0}, {"date": "2011-07-27", "close": 2.978019, "volume": 739847.0}, {"date": "2011-07-28", "close": 2.85714, "volume": 382236.0}, {"date": "2011-07-29", "close": 2.85714, "volume": 601148.0}, {"date": "2011-08-01", "close": 2.912085, "volume": 237302.0}, {"date": "2011-08-02", "close": 2.879118, "volume": 389068.0}, {"date": "2011-08-03", "close": 2.868129, "volume": 946522.0}, {"date": "2011-08-04", "close": 2.769228, "volume": 743099.0}, {"date": "2011-08-05", "close": 2.703294, "volume": 1750905.0}, {"date": "2011-08-08", "close": 2.648349, "volume": 1205522.0}, {"date": "2011-08-09", "close": 2.582415, "volume": 1572700.0}, {"date": "2011-08-10", "close": 2.604393, "volume": 1629429.0}, {"date": "2011-08-11", "close": 2.626371, "volume": 898405.0}, {"date": "2011-08-12", "close": 2.802195, "volume": 603446.0}, {"date": "2011-08-15", "close": 2.802195, "volume": 568792.0}, {"date": "2011-08-16", "close": 2.63736, "volume": 1018277.0}, {"date": "2011-08-17", "close": 2.703294, "volume": 804579.0}, {"date": "2011-08-18", "close": 2.659338, "volume": 1073408.0}, {"date": "2011-08-19", "close": 2.560437, "volume": 1494924.0}, {"date": "2011-08-22", "close": 2.494503, "volume": 625496.0}, {"date": "2011-08-23", "close": 2.538459, "volume": 1461814.0}, {"date": "2011-08-24", "close": 2.516481, "volume": 673582.0}, {"date": "2011-08-25", "close": 2.571426, "volume": 767671.0}, {"date": "2011-08-26", "close": 2.516481, "volume": 560788.0}, {"date": "2011-08-29", "close": 2.516481, "volume": 504928.0}, {"date": "2011-08-30", "close": 2.52747, "volume": 705084.0}, {"date": "2011-08-31", "close": 2.505492, "volume": 793733.0}, {"date": "2011-09-01", "close": 2.516481, "volume": 600388.0}, {"date": "2011-09-02", "close": 2.41758, "volume": 1182545.0}, {"date": "2011-09-05", "close": 2.373624, "volume": 655658.0}, {"date": "2011-09-06", "close": 2.318679, "volume": 983078.0}, {"date": "2011-09-07", "close": 2.362635, "volume": 1958970.0}, {"date": "2011-09-08", "close": 2.395602, "volume": 812240.0}, {"date": "2011-09-09", "close": 2.395602, "volume": 641087.0}, {"date": "2011-09-12", "close": 2.208789, "volume": 882384.0}, {"date": "2011-09-13", "close": 2.175822, "volume": 1101122.0}, {"date": "2011-09-14", "close": 2.208789, "volume": 1324307.0}, {"date": "2011-09-15", "close": 2.230767, "volume": 1041014.0}, {"date": "2011-09-16", "close": 2.274723, "volume": 2159004.0}, {"date": "2011-09-19", "close": 2.263734, "volume": 681001.0}, {"date": "2011-09-20", "close": 2.1978, "volume": 778133.0}, {"date": "2011-09-21", "close": 2.1923055, "volume": 816247.0}, {"date": "2011-09-22", "close": 2.164833, "volume": 924042.0}, {"date": "2011-09-23", "close": 2.109888, "volume": 713187.0}, {"date": "2011-09-26", "close": 2.1703275, "volume": 581192.0}, {"date": "2011-09-27", "close": 2.164833, "volume": 641115.0}, {"date": "2011-09-28", "close": 2.164833, "volume": 587039.0}, {"date": "2011-09-29", "close": 2.208789, "volume": 755625.0}, {"date": "2011-09-30", "close": 2.1978, "volume": 651036.0}, {"date": "2011-10-03", "close": 2.1153825, "volume": 427912.0}, {"date": "2011-10-04", "close": 2.1153825, "volume": 686156.0}, {"date": "2011-10-05", "close": 2.208789, "volume": 1012958.0}, {"date": "2011-10-06", "close": 2.362635, "volume": 895602.0}, {"date": "2011-10-07", "close": 2.395602, "volume": 914090.0}, {"date": "2011-10-10", "close": 2.351646, "volume": 674217.0}, {"date": "2011-10-11", "close": 2.439558, "volume": 721016.0}, {"date": "2011-10-12", "close": 2.373624, "volume": 1443591.0}, {"date": "2011-10-13", "close": 2.395602, "volume": 772088.0}, {"date": "2011-10-14", "close": 2.318679, "volume": 858716.0}, {"date": "2011-10-17", "close": 2.362635, "volume": 849352.0}, {"date": "2011-10-18", "close": 2.285712, "volume": 791146.0}, {"date": "2011-10-19", "close": 2.296701, "volume": 384120.0}, {"date": "2011-10-20", "close": 2.362635, "volume": 1211684.0}, {"date": "2011-10-21", "close": 2.461536, "volume": 1574885.0}, {"date": "2011-10-24", "close": 2.505492, "volume": 1634862.0}, {"date": "2011-10-25", "close": 2.494503, "volume": 1164692.0}, {"date": "2011-10-26", "close": 2.52747, "volume": 788514.0}, {"date": "2011-10-27", "close": 2.571426, "volume": 658857.0}, {"date": "2011-10-28", "close": 2.549448, "volume": 542523.0}, {"date": "2011-10-31", "close": 2.52747, "volume": 471523.0}, {"date": "2011-11-01", "close": 2.472525, "volume": 226632.0}, {"date": "2011-11-02", "close": 2.450547, "volume": 276393.0}, {"date": "2011-11-03", "close": 2.450547, "volume": 595350.0}, {"date": "2011-11-04", "close": 2.516481, "volume": 251485.0}, {"date": "2011-11-07", "close": 2.52747, "volume": 284845.0}, {"date": "2011-11-08", "close": 2.538459, "volume": 351642.0}, {"date": "2011-11-09", "close": 2.571426, "volume": 442177.0}, {"date": "2011-11-10", "close": 2.516481, "volume": 420849.0}, {"date": "2011-11-11", "close": 2.615382, "volume": 189337.0}, {"date": "2011-11-14", "close": 2.692305, "volume": 446506.0}, {"date": "2011-11-15", "close": 2.74725, "volume": 1308841.0}, {"date": "2011-11-16", "close": 2.692305, "volume": 216308.0}, {"date": "2011-11-17", "close": 2.626371, "volume": 1020161.0}, {"date": "2011-11-18", "close": 2.549448, "volume": 1336432.0}, {"date": "2011-11-21", "close": 2.615382, "volume": 894444.0}, {"date": "2011-11-22", "close": 2.52747, "volume": 951387.0}, {"date": "2011-11-23", "close": 2.461536, "volume": 552592.0}, {"date": "2011-11-24", "close": 2.505492, "volume": 2142584.0}, {"date": "2011-11-25", "close": 2.461536, "volume": 385780.0}, {"date": "2011-11-28", "close": 2.461536, "volume": 1249685.0}, {"date": "2011-11-29", "close": 2.472525, "volume": 604768.0}, {"date": "2011-11-30", "close": 2.439558, "volume": 524434.0}, {"date": "2011-12-01", "close": 2.538459, "volume": 555839.0}, {"date": "2011-12-02", "close": 2.681316, "volume": 499540.0}, {"date": "2011-12-05", "close": 2.74725, "volume": 953600.0}, {"date": "2011-12-06", "close": 2.604393, "volume": 960049.0}, {"date": "2011-12-07", "close": 2.659338, "volume": 1210086.0}, {"date": "2011-12-08", "close": 2.670327, "volume": 396446.0}, {"date": "2011-12-09", "close": 2.593404, "volume": 327559.0}, {"date": "2011-12-12", "close": 2.615382, "volume": 352286.0}, {"date": "2011-12-13", "close": 2.593404, "volume": 1007180.0}, {"date": "2011-12-14", "close": 2.593404, "volume": 394285.0}, {"date": "2011-12-15", "close": 2.593404, "volume": 980241.0}, {"date": "2011-12-16", "close": 2.52747, "volume": 1504315.0}, {"date": "2011-12-19", "close": 2.450547, "volume": 992977.0}, {"date": "2011-12-20", "close": 2.362635, "volume": 512924.0}, {"date": "2011-12-21", "close": 2.439558, "volume": 1450427.0}, {"date": "2011-12-22", "close": 2.406591, "volume": 372492.0}, {"date": "2011-12-23", "close": 2.41758, "volume": 265547.0}, {"date": "2011-12-28", "close": 2.384613, "volume": 194919.0}, {"date": "2011-12-29", "close": 2.373624, "volume": 247180.0}, {"date": "2011-12-30", "close": 2.351646, "volume": 139680.0}, {"date": "2012-01-03", "close": 2.395602, "volume": 258274.0}, {"date": "2012-01-04", "close": 2.52747, "volume": 617631.0}, {"date": "2012-01-05", "close": 2.549448, "volume": 380178.0}, {"date": "2012-01-06", "close": 2.516481, "volume": 478990.0}, {"date": "2012-01-09", "close": 2.461536, "volume": 432398.0}, {"date": "2012-01-10", "close": 2.461536, "volume": 576771.0}, {"date": "2012-01-11", "close": 2.52747, "volume": 516345.0}, {"date": "2012-01-12", "close": 2.538459, "volume": 154463.0}, {"date": "2012-01-13", "close": 2.52747, "volume": 188578.0}, {"date": "2012-01-16", "close": 2.428569, "volume": 625613.0}, {"date": "2012-01-17", "close": 2.450547, "volume": 507926.0}, {"date": "2012-01-18", "close": 2.450547, "volume": 353256.0}, {"date": "2012-01-19", "close": 2.450547, "volume": 577311.0}, {"date": "2012-01-20", "close": 2.549448, "volume": 621519.0}, {"date": "2012-01-23", "close": 2.604393, "volume": 1134332.0}, {"date": "2012-01-24", "close": 2.615382, "volume": 1049303.0}, {"date": "2012-01-25", "close": 2.626371, "volume": 229433.0}, {"date": "2012-01-27", "close": 2.626371, "volume": 203173.0}, {"date": "2012-01-30", "close": 2.681316, "volume": 573751.0}, {"date": "2012-01-31", "close": 2.626371, "volume": 399878.0}, {"date": "2012-02-01", "close": 2.582415, "volume": 259247.0}, {"date": "2012-02-02", "close": 2.571426, "volume": 300666.0}, {"date": "2012-02-03", "close": 2.582415, "volume": 193356.0}, {"date": "2012-02-06", "close": 2.648349, "volume": 268329.0}, {"date": "2012-02-07", "close": 2.626371, "volume": 273082.0}, {"date": "2012-02-08", "close": 2.692305, "volume": 513196.0}, {"date": "2012-02-09", "close": 2.74725, "volume": 448763.0}, {"date": "2012-02-10", "close": 2.648349, "volume": 386293.0}, {"date": "2012-02-13", "close": 2.725272, "volume": 279569.0}, {"date": "2012-02-14", "close": 2.538459, "volume": 1223946.0}, {"date": "2012-02-15", "close": 2.505492, "volume": 661559.0}, {"date": "2012-02-16", "close": 2.395602, "volume": 763635.0}, {"date": "2012-02-17", "close": 2.461536, "volume": 472797.0}, {"date": "2012-02-20", "close": 2.52747, "volume": 387164.0}, {"date": "2012-02-21", "close": 2.505492, "volume": 431419.0}, {"date": "2012-02-22", "close": 2.483514, "volume": 415206.0}, {"date": "2012-02-23", "close": 2.516481, "volume": 285180.0}, {"date": "2012-02-24", "close": 2.593404, "volume": 1661326.0}, {"date": "2012-02-27", "close": 2.604393, "volume": 420330.0}, {"date": "2012-02-28", "close": 2.659338, "volume": 531261.0}, {"date": "2012-02-29", "close": 2.615382, "volume": 904676.0}, {"date": "2012-03-01", "close": 2.571426, "volume": 793624.0}, {"date": "2012-03-02", "close": 2.571426, "volume": 414633.0}, {"date": "2012-03-05", "close": 2.560437, "volume": 581968.0}, {"date": "2012-03-06", "close": 2.549448, "volume": 549406.0}, {"date": "2012-03-07", "close": 2.615382, "volume": 863798.0}, {"date": "2012-03-08", "close": 2.670327, "volume": 572254.0}, {"date": "2012-03-09", "close": 2.505492, "volume": 1052957.0}, {"date": "2012-03-12", "close": 2.472525, "volume": 503914.0}, {"date": "2012-03-13", "close": 2.505492, "volume": 438534.0}, {"date": "2012-03-14", "close": 2.494503, "volume": 438429.0}, {"date": "2012-03-15", "close": 2.516481, "volume": 809315.0}, {"date": "2012-03-16", "close": 2.461536, "volume": 648817.0}, {"date": "2012-03-19", "close": 2.483514, "volume": 549628.0}, {"date": "2012-03-20", "close": 2.483514, "volume": 520751.0}, {"date": "2012-03-21", "close": 2.450547, "volume": 399801.0}, {"date": "2012-03-22", "close": 2.41758, "volume": 381499.0}, {"date": "2012-03-23", "close": 2.384613, "volume": 376332.0}, {"date": "2012-03-26", "close": 2.406591, "volume": 253100.0}, {"date": "2012-03-27", "close": 2.362635, "volume": 1372129.0}, {"date": "2012-03-28", "close": 2.351646, "volume": 706434.0}, {"date": "2012-03-29", "close": 2.340657, "volume": 510061.0}, {"date": "2012-03-30", "close": 2.362635, "volume": 834392.0}, {"date": "2012-04-02", "close": 2.274723, "volume": 860267.0}, {"date": "2012-04-03", "close": 2.263734, "volume": 1222128.0}, {"date": "2012-04-04", "close": 2.274723, "volume": 605946.0}, {"date": "2012-04-05", "close": 2.219778, "volume": 924338.0}, {"date": "2012-04-10", "close": 2.1703275, "volume": 1111581.0}, {"date": "2012-04-11", "close": 2.1373605, "volume": 1809468.0}, {"date": "2012-04-12", "close": 2.1153825, "volume": 1492287.0}, {"date": "2012-04-13", "close": 2.076921, "volume": 1663757.0}, {"date": "2012-04-16", "close": 2.109888, "volume": 3780680.0}, {"date": "2012-04-17", "close": 2.065932, "volume": 986505.0}, {"date": "2012-04-18", "close": 2.109888, "volume": 930759.0}, {"date": "2012-04-19", "close": 2.120877, "volume": 1151200.0}, {"date": "2012-04-20", "close": 2.1373605, "volume": 637124.0}, {"date": "2012-04-23", "close": 2.1373605, "volume": 554403.0}, {"date": "2012-04-24", "close": 2.1373605, "volume": 2046547.0}, {"date": "2012-04-26", "close": 2.076921, "volume": 555234.0}, {"date": "2012-04-27", "close": 2.1043935, "volume": 574637.0}, {"date": "2012-04-30", "close": 2.1593385, "volume": 699841.0}, {"date": "2012-05-01", "close": 2.285712, "volume": 3354545.0}, {"date": "2012-05-02", "close": 2.263734, "volume": 1544393.0}, {"date": "2012-05-03", "close": 2.296701, "volume": 957702.0}, {"date": "2012-05-04", "close": 2.241756, "volume": 248270.0}, {"date": "2012-05-07", "close": 2.1813165, "volume": 423194.0}, {"date": "2012-05-08", "close": 2.1978, "volume": 543069.0}, {"date": "2012-05-09", "close": 2.1978, "volume": 870542.0}, {"date": "2012-05-10", "close": 2.208789, "volume": 615113.0}, {"date": "2012-05-11", "close": 2.208789, "volume": 760181.0}, {"date": "2012-05-14", "close": 2.208789, "volume": 705771.0}, {"date": "2012-05-15", "close": 2.1593385, "volume": 351096.0}, {"date": "2012-05-16", "close": 2.1593385, "volume": 1181548.0}, {"date": "2012-05-17", "close": 2.1813165, "volume": 515878.0}, {"date": "2012-05-18", "close": 2.142855, "volume": 822982.0}, {"date": "2012-05-21", "close": 2.1043935, "volume": 352521.0}, {"date": "2012-05-22", "close": 2.1373605, "volume": 956002.0}, {"date": "2012-05-23", "close": 2.1153825, "volume": 261431.0}, {"date": "2012-05-24", "close": 2.120877, "volume": 383332.0}, {"date": "2012-05-25", "close": 2.120877, "volume": 157227.0}, {"date": "2012-05-28", "close": 2.1153825, "volume": 335080.0}, {"date": "2012-05-29", "close": 2.131866, "volume": 181622.0}, {"date": "2012-05-30", "close": 2.186811, "volume": 486321.0}, {"date": "2012-05-31", "close": 2.1813165, "volume": 805886.0}, {"date": "2012-06-01", "close": 2.186811, "volume": 848397.0}, {"date": "2012-06-04", "close": 2.1263715, "volume": 313096.0}, {"date": "2012-06-05", "close": 2.131866, "volume": 535857.0}, {"date": "2012-06-06", "close": 2.153844, "volume": 607412.0}, {"date": "2012-06-07", "close": 2.175822, "volume": 817863.0}, {"date": "2012-06-08", "close": 2.120877, "volume": 788252.0}, {"date": "2012-06-12", "close": 2.241756, "volume": 631641.0}, {"date": "2012-06-13", "close": 2.186811, "volume": 274533.0}, {"date": "2012-06-14", "close": 2.1593385, "volume": 150928.0}, {"date": "2012-06-15", "close": 2.274723, "volume": 830969.0}, {"date": "2012-06-18", "close": 2.30769, "volume": 737885.0}, {"date": "2012-06-19", "close": 2.263734, "volume": 417085.0}, {"date": "2012-06-20", "close": 2.285712, "volume": 743689.0}, {"date": "2012-06-21", "close": 2.263734, "volume": 953468.0}, {"date": "2012-06-22", "close": 2.208789, "volume": 366142.0}, {"date": "2012-06-25", "close": 2.230767, "volume": 268034.0}, {"date": "2012-06-26", "close": 2.208789, "volume": 295633.0}, {"date": "2012-06-27", "close": 2.208789, "volume": 362280.0}, {"date": "2012-06-28", "close": 2.230767, "volume": 193957.0}, {"date": "2012-06-29", "close": 2.30769, "volume": 319897.0}, {"date": "2012-07-02", "close": 2.318679, "volume": 252638.0}, {"date": "2012-07-03", "close": 2.318679, "volume": 306284.0}, {"date": "2012-07-04", "close": 2.30769, "volume": 215007.0}, {"date": "2012-07-05", "close": 2.285712, "volume": 219556.0}, {"date": "2012-07-06", "close": 2.252745, "volume": 217479.0}, {"date": "2012-07-09", "close": 2.241756, "volume": 121883.0}, {"date": "2012-07-10", "close": 2.263734, "volume": 575887.0}, {"date": "2012-07-11", "close": 2.252745, "volume": 261278.0}, {"date": "2012-07-12", "close": 2.241756, "volume": 284800.0}, {"date": "2012-07-13", "close": 2.230767, "volume": 263460.0}, {"date": "2012-07-16", "close": 2.230767, "volume": 518109.0}, {"date": "2012-07-17", "close": 2.1923055, "volume": 625327.0}, {"date": "2012-07-18", "close": 2.1923055, "volume": 321756.0}, {"date": "2012-07-19", "close": 2.219778, "volume": 657530.0}, {"date": "2012-07-20", "close": 2.1978, "volume": 1176034.0}, {"date": "2012-07-23", "close": 2.153844, "volume": 396998.0}, {"date": "2012-07-24", "close": 2.142855, "volume": 640565.0}, {"date": "2012-07-25", "close": 2.109888, "volume": 446898.0}, {"date": "2012-07-26", "close": 2.219778, "volume": 834036.0}, {"date": "2012-07-27", "close": 2.252745, "volume": 484768.0}, {"date": "2012-07-30", "close": 2.285712, "volume": 494812.0}, {"date": "2012-07-31", "close": 2.30769, "volume": 331682.0}, {"date": "2012-08-01", "close": 2.252745, "volume": 508408.0}, {"date": "2012-08-02", "close": 2.285712, "volume": 413788.0}, {"date": "2012-08-03", "close": 2.1703275, "volume": 992943.0}, {"date": "2012-08-06", "close": 2.208789, "volume": 179518.0}, {"date": "2012-08-07", "close": 2.186811, "volume": 188744.0}, {"date": "2012-08-08", "close": 2.1978, "volume": 225027.0}, {"date": "2012-08-09", "close": 2.1923055, "volume": 190988.0}, {"date": "2012-08-10", "close": 2.1978, "volume": 936496.0}, {"date": "2012-08-13", "close": 2.219778, "volume": 985748.0}, {"date": "2012-08-14", "close": 2.1263715, "volume": 1208482.0}, {"date": "2012-08-15", "close": 2.1153825, "volume": 2872403.0}, {"date": "2012-08-16", "close": 2.098899, "volume": 1381865.0}, {"date": "2012-08-17", "close": 2.1153825, "volume": 1524270.0}, {"date": "2012-08-20", "close": 2.120877, "volume": 808253.0}, {"date": "2012-08-21", "close": 2.120877, "volume": 844688.0}, {"date": "2012-08-22", "close": 2.1153825, "volume": 1223281.0}, {"date": "2012-08-23", "close": 2.1153825, "volume": 602816.0}, {"date": "2012-08-24", "close": 2.109888, "volume": 453769.0}, {"date": "2012-08-27", "close": 2.1153825, "volume": 563022.0}, {"date": "2012-08-28", "close": 2.120877, "volume": 1082980.0}, {"date": "2012-08-29", "close": 2.120877, "volume": 507032.0}, {"date": "2012-08-30", "close": 2.1153825, "volume": 1260536.0}, {"date": "2012-08-31", "close": 2.120877, "volume": 985628.0}, {"date": "2012-09-03", "close": 2.1153825, "volume": 339564.0}, {"date": "2012-09-04", "close": 2.109888, "volume": 491169.0}, {"date": "2012-09-05", "close": 2.098899, "volume": 714160.0}, {"date": "2012-09-06", "close": 2.1483495, "volume": 942495.0}, {"date": "2012-09-07", "close": 2.1923055, "volume": 819435.0}, {"date": "2012-09-10", "close": 2.0604375, "volume": 1089116.0}, {"date": "2012-09-11", "close": 2.043954, "volume": 401721.0}, {"date": "2012-09-12", "close": 2.043954, "volume": 287626.0}, {"date": "2012-09-13", "close": 2.032965, "volume": 393094.0}, {"date": "2012-09-14", "close": 2.08791, "volume": 506939.0}, {"date": "2012-09-17", "close": 2.0824155, "volume": 2216814.0}, {"date": "2012-09-18", "close": 2.032965, "volume": 1151913.0}, {"date": "2012-09-19", "close": 1.97802, "volume": 1596045.0}, {"date": "2012-09-20", "close": 1.97802, "volume": 925947.0}, {"date": "2012-09-21", "close": 1.999998, "volume": 1822661.0}, {"date": "2012-09-24", "close": 1.9945035, "volume": 413086.0}, {"date": "2012-09-25", "close": 2.0054925, "volume": 375432.0}, {"date": "2012-09-26", "close": 1.999998, "volume": 761798.0}, {"date": "2012-09-27", "close": 2.021976, "volume": 341627.0}, {"date": "2012-09-28", "close": 2.0054925, "volume": 825461.0}, {"date": "2012-10-01", "close": 1.9945035, "volume": 180914.0}, {"date": "2012-10-02", "close": 2.0274705, "volume": 507371.0}, {"date": "2012-10-03", "close": 2.076921, "volume": 1879786.0}, {"date": "2012-10-04", "close": 1.9505475, "volume": 4852256.0}, {"date": "2012-10-05", "close": 1.86813, "volume": 2628328.0}, {"date": "2012-10-08", "close": 1.8846135, "volume": 2645137.0}, {"date": "2012-10-09", "close": 1.9065915, "volume": 1484869.0}, {"date": "2012-10-10", "close": 1.9175805, "volume": 711947.0}, {"date": "2012-10-11", "close": 1.890108, "volume": 410795.0}, {"date": "2012-10-12", "close": 1.912086, "volume": 560348.0}, {"date": "2012-10-15", "close": 1.9285695, "volume": 375628.0}, {"date": "2012-10-16", "close": 1.934064, "volume": 601309.0}, {"date": "2012-10-17", "close": 1.97802, "volume": 787200.0}, {"date": "2012-10-18", "close": 1.989009, "volume": 1408970.0}, {"date": "2012-10-19", "close": 1.912086, "volume": 3328508.0}, {"date": "2012-10-22", "close": 1.8956025, "volume": 2032955.0}, {"date": "2012-10-23", "close": 1.945053, "volume": 1145588.0}, {"date": "2012-10-24", "close": 1.934064, "volume": 890196.0}, {"date": "2012-10-25", "close": 1.945053, "volume": 845402.0}, {"date": "2012-10-26", "close": 1.9395585, "volume": 618088.0}, {"date": "2012-10-29", "close": 1.934064, "volume": 667120.0}, {"date": "2012-10-30", "close": 1.934064, "volume": 561714.0}, {"date": "2012-10-31", "close": 1.9175805, "volume": 777807.0}, {"date": "2012-11-01", "close": 1.923075, "volume": 914302.0}, {"date": "2012-11-02", "close": 1.901097, "volume": 986465.0}, {"date": "2012-11-05", "close": 1.912086, "volume": 1036529.0}, {"date": "2012-11-06", "close": 1.912086, "volume": 706839.0}, {"date": "2012-11-07", "close": 1.901097, "volume": 644310.0}, {"date": "2012-11-08", "close": 1.890108, "volume": 709078.0}, {"date": "2012-11-09", "close": 1.8736245, "volume": 523544.0}, {"date": "2012-11-12", "close": 1.8956025, "volume": 362584.0}, {"date": "2012-11-13", "close": 1.8406575, "volume": 592996.0}, {"date": "2012-11-14", "close": 1.813185, "volume": 532808.0}, {"date": "2012-11-15", "close": 1.8186795, "volume": 871955.0}, {"date": "2012-11-16", "close": 1.780218, "volume": 708502.0}, {"date": "2012-11-19", "close": 1.8076905, "volume": 713525.0}, {"date": "2012-11-20", "close": 1.791207, "volume": 932403.0}, {"date": "2012-11-21", "close": 1.7417565, "volume": 575530.0}, {"date": "2012-11-22", "close": 1.791207, "volume": 611603.0}, {"date": "2012-11-23", "close": 1.791207, "volume": 519395.0}, {"date": "2012-11-26", "close": 1.802196, "volume": 1282618.0}, {"date": "2012-11-27", "close": 1.846152, "volume": 755695.0}, {"date": "2012-11-28", "close": 1.8296685, "volume": 559411.0}, {"date": "2012-11-29", "close": 1.857141, "volume": 327342.0}, {"date": "2012-11-30", "close": 1.86813, "volume": 920796.0}, {"date": "2012-12-03", "close": 1.890108, "volume": 464454.0}, {"date": "2012-12-04", "close": 1.8626355, "volume": 610824.0}, {"date": "2012-12-05", "close": 1.8626355, "volume": 640219.0}, {"date": "2012-12-06", "close": 1.912086, "volume": 685968.0}, {"date": "2012-12-07", "close": 1.934064, "volume": 703250.0}, {"date": "2012-12-10", "close": 1.912086, "volume": 488716.0}, {"date": "2012-12-11", "close": 1.97802, "volume": 657631.0}, {"date": "2012-12-12", "close": 2.186811, "volume": 2919755.0}, {"date": "2012-12-13", "close": 2.219778, "volume": 1664642.0}, {"date": "2012-12-14", "close": 2.252745, "volume": 875525.0}, {"date": "2012-12-17", "close": 2.373624, "volume": 1419500.0}, {"date": "2012-12-18", "close": 2.41758, "volume": 1759945.0}, {"date": "2012-12-19", "close": 2.384613, "volume": 1240787.0}, {"date": "2012-12-20", "close": 2.516481, "volume": 2015515.0}, {"date": "2012-12-21", "close": 2.472525, "volume": 1465783.0}, {"date": "2012-12-24", "close": 2.516481, "volume": 210346.0}, {"date": "2012-12-27", "close": 2.560437, "volume": 653706.0}, {"date": "2012-12-28", "close": 2.549448, "volume": 508558.0}, {"date": "2012-12-31", "close": 2.52747, "volume": 170996.0}, {"date": "2013-01-02", "close": 2.582415, "volume": 559166.0}, {"date": "2013-01-03", "close": 2.593404, "volume": 634587.0}, {"date": "2013-01-04", "close": 2.571426, "volume": 329357.0}, {"date": "2013-01-07", "close": 2.560437, "volume": 756206.0}, {"date": "2013-01-08", "close": 2.571426, "volume": 492177.0}, {"date": "2013-01-09", "close": 2.604393, "volume": 1017523.0}, {"date": "2013-01-10", "close": 2.626371, "volume": 913371.0}, {"date": "2013-01-11", "close": 2.63736, "volume": 528073.0}, {"date": "2013-01-14", "close": 2.472525, "volume": 885665.0}, {"date": "2013-01-15", "close": 2.41758, "volume": 871824.0}, {"date": "2013-01-16", "close": 2.406591, "volume": 579444.0}, {"date": "2013-01-17", "close": 2.472525, "volume": 929414.0}, {"date": "2013-01-18", "close": 2.406591, "volume": 2292042.0}, {"date": "2013-01-21", "close": 2.483514, "volume": 1211300.0}, {"date": "2013-01-22", "close": 2.560437, "volume": 2065095.0}, {"date": "2013-01-23", "close": 2.582415, "volume": 1412289.0}, {"date": "2013-01-24", "close": 2.670327, "volume": 694582.0}, {"date": "2013-01-25", "close": 2.736261, "volume": 1089267.0}, {"date": "2013-01-29", "close": 2.769228, "volume": 737428.0}, {"date": "2013-01-30", "close": 2.769228, "volume": 1765730.0}, {"date": "2013-01-31", "close": 2.769228, "volume": 1106565.0}, {"date": "2013-02-01", "close": 2.714283, "volume": 913383.0}, {"date": "2013-02-04", "close": 2.725272, "volume": 558987.0}, {"date": "2013-02-05", "close": 2.725272, "volume": 1579039.0}, {"date": "2013-02-06", "close": 2.769228, "volume": 962988.0}, {"date": "2013-02-07", "close": 2.692305, "volume": 376855.0}, {"date": "2013-02-08", "close": 2.74725, "volume": 238953.0}, {"date": "2013-02-11", "close": 2.703294, "volume": 814052.0}, {"date": "2013-02-12", "close": 2.824173, "volume": 636603.0}, {"date": "2013-02-13", "close": 2.813184, "volume": 732995.0}, {"date": "2013-02-14", "close": 2.813184, "volume": 863119.0}, {"date": "2013-02-15", "close": 2.824173, "volume": 947645.0}, {"date": "2013-02-18", "close": 2.85714, "volume": 516515.0}, {"date": "2013-02-19", "close": 2.912085, "volume": 977800.0}, {"date": "2013-02-20", "close": 2.868129, "volume": 1844882.0}, {"date": "2013-02-21", "close": 2.703294, "volume": 1535322.0}, {"date": "2013-02-22", "close": 2.74725, "volume": 599888.0}, {"date": "2013-02-25", "close": 2.736261, "volume": 1641829.0}, {"date": "2013-02-26", "close": 2.736261, "volume": 1066539.0}, {"date": "2013-02-27", "close": 2.74725, "volume": 875444.0}, {"date": "2013-02-28", "close": 2.791206, "volume": 1577844.0}, {"date": "2013-03-01", "close": 2.780217, "volume": 582422.0}, {"date": "2013-03-04", "close": 2.802195, "volume": 824555.0}, {"date": "2013-03-05", "close": 2.780217, "volume": 1658480.0}, {"date": "2013-03-06", "close": 2.736261, "volume": 1170101.0}, {"date": "2013-03-07", "close": 2.74725, "volume": 1073224.0}, {"date": "2013-03-08", "close": 2.736261, "volume": 844250.0}, {"date": "2013-03-11", "close": 2.703294, "volume": 806938.0}, {"date": "2013-03-12", "close": 2.670327, "volume": 710847.0}, {"date": "2013-03-13", "close": 2.63736, "volume": 466213.0}, {"date": "2013-03-14", "close": 2.615382, "volume": 832518.0}, {"date": "2013-03-15", "close": 2.824173, "volume": 2445420.0}, {"date": "2013-03-18", "close": 2.670327, "volume": 1482155.0}, {"date": "2013-03-19", "close": 2.659338, "volume": 926896.0}, {"date": "2013-03-20", "close": 2.659338, "volume": 1173810.0}, {"date": "2013-03-21", "close": 2.670327, "volume": 1579887.0}, {"date": "2013-03-22", "close": 2.63736, "volume": 885932.0}, {"date": "2013-03-25", "close": 2.648349, "volume": 777650.0}, {"date": "2013-03-26", "close": 2.659338, "volume": 347668.0}, {"date": "2013-03-27", "close": 2.74725, "volume": 641981.0}, {"date": "2013-03-28", "close": 2.769228, "volume": 923248.0}, {"date": "2013-04-02", "close": 2.835162, "volume": 623425.0}, {"date": "2013-04-03", "close": 2.879118, "volume": 905718.0}, {"date": "2013-04-04", "close": 2.824173, "volume": 1278728.0}, {"date": "2013-04-05", "close": 2.824173, "volume": 920375.0}, {"date": "2013-04-08", "close": 2.813184, "volume": 654790.0}, {"date": "2013-04-09", "close": 2.791206, "volume": 914324.0}, {"date": "2013-04-10", "close": 2.802195, "volume": 404790.0}, {"date": "2013-04-11", "close": 2.725272, "volume": 1267531.0}, {"date": "2013-04-12", "close": 2.74725, "volume": 599197.0}, {"date": "2013-04-15", "close": 2.703294, "volume": 403207.0}, {"date": "2013-04-16", "close": 2.692305, "volume": 575991.0}, {"date": "2013-04-17", "close": 2.725272, "volume": 327898.0}, {"date": "2013-04-18", "close": 2.626371, "volume": 1047658.0}, {"date": "2013-04-19", "close": 2.648349, "volume": 464104.0}, {"date": "2013-04-22", "close": 2.659338, "volume": 302806.0}, {"date": "2013-04-23", "close": 2.714283, "volume": 511409.0}, {"date": "2013-04-24", "close": 2.758239, "volume": 1162369.0}, {"date": "2013-04-26", "close": 2.769228, "volume": 775596.0}, {"date": "2013-04-29", "close": 2.835162, "volume": 409173.0}, {"date": "2013-04-30", "close": 2.846151, "volume": 1554501.0}, {"date": "2013-05-01", "close": 2.780217, "volume": 360926.0}, {"date": "2013-05-02", "close": 2.725272, "volume": 714953.0}, {"date": "2013-05-03", "close": 2.714283, "volume": 511495.0}, {"date": "2013-05-06", "close": 2.714283, "volume": 442949.0}, {"date": "2013-05-07", "close": 2.74725, "volume": 885173.0}, {"date": "2013-05-08", "close": 2.74725, "volume": 571484.0}, {"date": "2013-05-09", "close": 2.802195, "volume": 575159.0}, {"date": "2013-05-10", "close": 2.868129, "volume": 361187.0}, {"date": "2013-05-13", "close": 2.835162, "volume": 497703.0}, {"date": "2013-05-14", "close": 2.835162, "volume": 771886.0}, {"date": "2013-05-15", "close": 2.791206, "volume": 510886.0}, {"date": "2013-05-16", "close": 2.780217, "volume": 897956.0}, {"date": "2013-05-17", "close": 2.725272, "volume": 375253.0}, {"date": "2013-05-20", "close": 2.714283, "volume": 593443.0}, {"date": "2013-05-21", "close": 2.725272, "volume": 302148.0}, {"date": "2013-05-22", "close": 2.769228, "volume": 291257.0}, {"date": "2013-05-23", "close": 2.63736, "volume": 729781.0}, {"date": "2013-05-24", "close": 2.538459, "volume": 1166933.0}, {"date": "2013-05-27", "close": 2.494503, "volume": 781583.0}, {"date": "2013-05-28", "close": 2.472525, "volume": 1265925.0}, {"date": "2013-05-29", "close": 2.450547, "volume": 674006.0}, {"date": "2013-05-30", "close": 2.373624, "volume": 712440.0}, {"date": "2013-05-31", "close": 2.340657, "volume": 743006.0}, {"date": "2013-06-03", "close": 2.362635, "volume": 590793.0}, {"date": "2013-06-04", "close": 2.296701, "volume": 715204.0}, {"date": "2013-06-05", "close": 2.340657, "volume": 1426845.0}, {"date": "2013-06-06", "close": 2.340657, "volume": 627029.0}, {"date": "2013-06-07", "close": 2.406591, "volume": 1296188.0}, {"date": "2013-06-11", "close": 2.362635, "volume": 664667.0}, {"date": "2013-06-12", "close": 2.373624, "volume": 602527.0}, {"date": "2013-06-13", "close": 2.30769, "volume": 586236.0}, {"date": "2013-06-14", "close": 2.384613, "volume": 749593.0}, {"date": "2013-06-17", "close": 2.384613, "volume": 818472.0}, {"date": "2013-06-18", "close": 2.362635, "volume": 1002338.0}, {"date": "2013-06-19", "close": 2.472525, "volume": 696863.0}, {"date": "2013-06-20", "close": 2.41758, "volume": 989953.0}, {"date": "2013-06-21", "close": 2.362635, "volume": 722095.0}, {"date": "2013-06-24", "close": 2.384613, "volume": 445564.0}, {"date": "2013-06-25", "close": 2.494503, "volume": 1646243.0}, {"date": "2013-06-26", "close": 2.63736, "volume": 792260.0}, {"date": "2013-06-27", "close": 2.648349, "volume": 641663.0}, {"date": "2013-06-28", "close": 2.63736, "volume": 500070.0}, {"date": "2013-07-01", "close": 2.560437, "volume": 879982.0}, {"date": "2013-07-02", "close": 2.626371, "volume": 486912.0}, {"date": "2013-07-03", "close": 2.615382, "volume": 378270.0}, {"date": "2013-07-04", "close": 2.681316, "volume": 303190.0}, {"date": "2013-07-05", "close": 2.780217, "volume": 442070.0}, {"date": "2013-07-08", "close": 2.758239, "volume": 397945.0}, {"date": "2013-07-09", "close": 2.802195, "volume": 296566.0}, {"date": "2013-07-10", "close": 2.835162, "volume": 392529.0}, {"date": "2013-07-11", "close": 2.835162, "volume": 429468.0}, {"date": "2013-07-12", "close": 2.835162, "volume": 615981.0}, {"date": "2013-07-15", "close": 2.802195, "volume": 613726.0}, {"date": "2013-07-16", "close": 2.780217, "volume": 280605.0}, {"date": "2013-07-17", "close": 2.802195, "volume": 765667.0}, {"date": "2013-07-18", "close": 2.791206, "volume": 469206.0}, {"date": "2013-07-19", "close": 2.780217, "volume": 249077.0}, {"date": "2013-07-22", "close": 2.758239, "volume": 733067.0}, {"date": "2013-07-23", "close": 2.74725, "volume": 471780.0}, {"date": "2013-07-24", "close": 2.670327, "volume": 640633.0}, {"date": "2013-07-25", "close": 2.692305, "volume": 321448.0}, {"date": "2013-07-26", "close": 2.703294, "volume": 253022.0}, {"date": "2013-07-29", "close": 2.670327, "volume": 177773.0}, {"date": "2013-07-30", "close": 2.63736, "volume": 459805.0}, {"date": "2013-07-31", "close": 2.703294, "volume": 367568.0}, {"date": "2013-08-01", "close": 2.835162, "volume": 649987.0}, {"date": "2013-08-02", "close": 2.85714, "volume": 697839.0}, {"date": "2013-08-05", "close": 2.846151, "volume": 451361.0}, {"date": "2013-08-06", "close": 2.85714, "volume": 788653.0}, {"date": "2013-08-07", "close": 2.868129, "volume": 1123950.0}, {"date": "2013-08-08", "close": 2.879118, "volume": 395023.0}, {"date": "2013-08-09", "close": 2.85714, "volume": 300796.0}, {"date": "2013-08-12", "close": 2.879118, "volume": 942937.0}, {"date": "2013-08-13", "close": 2.999997, "volume": 424344.0}, {"date": "2013-08-14", "close": 2.901096, "volume": 801467.0}, {"date": "2013-08-15", "close": 2.835162, "volume": 267014.0}, {"date": "2013-08-16", "close": 2.802195, "volume": 242204.0}, {"date": "2013-08-19", "close": 2.890107, "volume": 232381.0}, {"date": "2013-08-20", "close": 2.879118, "volume": 160467.0}, {"date": "2013-08-21", "close": 3.021975, "volume": 689570.0}, {"date": "2013-08-22", "close": 3.18681, "volume": 4086730.0}, {"date": "2013-08-23", "close": 3.18681, "volume": 1605664.0}, {"date": "2013-08-26", "close": 3.18681, "volume": 805387.0}, {"date": "2013-08-27", "close": 3.197799, "volume": 197444.0}, {"date": "2013-08-28", "close": 3.142854, "volume": 410028.0}, {"date": "2013-08-29", "close": 3.175821, "volume": 379997.0}, {"date": "2013-08-30", "close": 3.120876, "volume": 293520.0}, {"date": "2013-09-02", "close": 3.208788, "volume": 693252.0}, {"date": "2013-09-03", "close": 3.18681, "volume": 860660.0}, {"date": "2013-09-04", "close": 3.263733, "volume": 908782.0}, {"date": "2013-09-05", "close": 3.318678, "volume": 555803.0}, {"date": "2013-09-06", "close": 3.450546, "volume": 816043.0}, {"date": "2013-09-09", "close": 3.450546, "volume": 470520.0}, {"date": "2013-09-10", "close": 3.417579, "volume": 305785.0}, {"date": "2013-09-11", "close": 3.384612, "volume": 669176.0}, {"date": "2013-09-12", "close": 3.483513, "volume": 1090592.0}, {"date": "2013-09-13", "close": 3.417579, "volume": 538824.0}, {"date": "2013-09-16", "close": 3.450546, "volume": 331357.0}, {"date": "2013-09-17", "close": 3.395601, "volume": 386579.0}, {"date": "2013-09-18", "close": 3.285711, "volume": 525883.0}, {"date": "2013-09-19", "close": 3.340656, "volume": 1152239.0}, {"date": "2013-09-20", "close": 3.274722, "volume": 2220865.0}, {"date": "2013-09-23", "close": 3.340656, "volume": 361150.0}, {"date": "2013-09-24", "close": 3.318678, "volume": 539216.0}, {"date": "2013-09-25", "close": 3.329667, "volume": 425495.0}, {"date": "2013-09-26", "close": 3.373623, "volume": 465578.0}, {"date": "2013-09-27", "close": 3.362634, "volume": 893049.0}, {"date": "2013-09-30", "close": 3.340656, "volume": 354218.0}, {"date": "2013-10-01", "close": 3.439557, "volume": 557275.0}, {"date": "2013-10-02", "close": 3.472524, "volume": 805137.0}, {"date": "2013-10-03", "close": 3.472524, "volume": 554298.0}, {"date": "2013-10-04", "close": 3.395601, "volume": 234249.0}, {"date": "2013-10-07", "close": 3.318678, "volume": 256234.0}, {"date": "2013-10-08", "close": 3.439557, "volume": 740420.0}, {"date": "2013-10-09", "close": 3.483513, "volume": 235512.0}, {"date": "2013-10-10", "close": 3.538458, "volume": 737012.0}, {"date": "2013-10-11", "close": 3.659337, "volume": 751441.0}, {"date": "2013-10-14", "close": 3.659337, "volume": 749440.0}, {"date": "2013-10-15", "close": 3.670326, "volume": 437788.0}, {"date": "2013-10-16", "close": 3.604392, "volume": 331685.0}, {"date": "2013-10-17", "close": 3.582414, "volume": 803131.0}, {"date": "2013-10-18", "close": 3.527469, "volume": 831814.0}, {"date": "2013-10-21", "close": 3.593403, "volume": 618932.0}, {"date": "2013-10-22", "close": 3.593403, "volume": 513883.0}, {"date": "2013-10-23", "close": 3.51648, "volume": 413916.0}, {"date": "2013-10-24", "close": 3.483513, "volume": 644962.0}, {"date": "2013-10-25", "close": 3.472524, "volume": 386721.0}, {"date": "2013-10-28", "close": 3.439557, "volume": 854113.0}, {"date": "2013-10-29", "close": 3.384612, "volume": 655573.0}, {"date": "2013-10-30", "close": 3.362634, "volume": 810532.0}, {"date": "2013-10-31", "close": 3.40659, "volume": 1259742.0}, {"date": "2013-11-01", "close": 3.439557, "volume": 574351.0}, {"date": "2013-11-04", "close": 3.461535, "volume": 389753.0}, {"date": "2013-11-05", "close": 3.505491, "volume": 200634.0}, {"date": "2013-11-06", "close": 3.51648, "volume": 399774.0}, {"date": "2013-11-07", "close": 3.560436, "volume": 421467.0}, {"date": "2013-11-08", "close": 3.494502, "volume": 345462.0}, {"date": "2013-11-11", "close": 3.494502, "volume": 244121.0}, {"date": "2013-11-12", "close": 3.494502, "volume": 281490.0}, {"date": "2013-11-13", "close": 3.439557, "volume": 330340.0}, {"date": "2013-11-14", "close": 3.395601, "volume": 405964.0}, {"date": "2013-11-15", "close": 3.494502, "volume": 887159.0}, {"date": "2013-11-18", "close": 3.417579, "volume": 582071.0}, {"date": "2013-11-19", "close": 3.318678, "volume": 377346.0}, {"date": "2013-11-20", "close": 3.318678, "volume": 362342.0}, {"date": "2013-11-21", "close": 3.351645, "volume": 392517.0}, {"date": "2013-11-22", "close": 3.417579, "volume": 337802.0}, {"date": "2013-11-25", "close": 3.450546, "volume": 546723.0}, {"date": "2013-11-26", "close": 3.384612, "volume": 795010.0}, {"date": "2013-11-27", "close": 3.329667, "volume": 213690.0}, {"date": "2013-11-28", "close": 3.351645, "volume": 261356.0}, {"date": "2013-11-29", "close": 3.329667, "volume": 195766.0}, {"date": "2013-12-02", "close": 3.318678, "volume": 410015.0}, {"date": "2013-12-03", "close": 3.318678, "volume": 302788.0}, {"date": "2013-12-04", "close": 3.230766, "volume": 1274092.0}, {"date": "2013-12-05", "close": 3.109887, "volume": 1093553.0}, {"date": "2013-12-06", "close": 3.142854, "volume": 433140.0}, {"date": "2013-12-09", "close": 3.098898, "volume": 275400.0}, {"date": "2013-12-10", "close": 3.164832, "volume": 428059.0}, {"date": "2013-12-11", "close": 3.07692, "volume": 1058564.0}, {"date": "2013-12-12", "close": 3.087909, "volume": 1168805.0}, {"date": "2013-12-13", "close": 3.175821, "volume": 596374.0}, {"date": "2013-12-16", "close": 3.153843, "volume": 350867.0}, {"date": "2013-12-17", "close": 3.219777, "volume": 433545.0}, {"date": "2013-12-18", "close": 3.208788, "volume": 598903.0}, {"date": "2013-12-19", "close": 3.307689, "volume": 1022027.0}, {"date": "2013-12-20", "close": 3.351645, "volume": 667103.0}, {"date": "2013-12-23", "close": 3.351645, "volume": 230988.0}, {"date": "2013-12-24", "close": 3.362634, "volume": 224220.0}, {"date": "2013-12-27", "close": 3.351645, "volume": 176533.0}, {"date": "2013-12-30", "close": 3.373623, "volume": 190422.0}, {"date": "2013-12-31", "close": 3.340656, "volume": 285916.0}, {"date": "2014-01-02", "close": 3.351645, "volume": 137526.0}, {"date": "2014-01-03", "close": 3.252744, "volume": 122162.0}, {"date": "2014-01-06", "close": 3.197799, "volume": 250047.0}, {"date": "2014-01-07", "close": 3.252744, "volume": 372455.0}, {"date": "2014-01-08", "close": 3.197799, "volume": 99542.0}, {"date": "2014-01-09", "close": 3.219777, "volume": 240137.0}, {"date": "2014-01-10", "close": 3.219777, "volume": 222423.0}, {"date": "2014-01-13", "close": 3.164832, "volume": 186838.0}, {"date": "2014-01-14", "close": 3.131865, "volume": 1638915.0}, {"date": "2014-01-15", "close": 3.175821, "volume": 417264.0}, {"date": "2014-01-16", "close": 3.18681, "volume": 768118.0}, {"date": "2014-01-17", "close": 3.18681, "volume": 338935.0}, {"date": "2014-01-20", "close": 3.175821, "volume": 492271.0}, {"date": "2014-01-21", "close": 3.351645, "volume": 618921.0}, {"date": "2014-01-22", "close": 3.351645, "volume": 355359.0}, {"date": "2014-01-23", "close": 3.340656, "volume": 1236787.0}, {"date": "2014-01-24", "close": 3.307689, "volume": 309769.0}, {"date": "2014-01-28", "close": 3.263733, "volume": 666962.0}, {"date": "2014-01-29", "close": 3.329667, "volume": 265247.0}, {"date": "2014-01-30", "close": 3.2967, "volume": 646318.0}, {"date": "2014-01-31", "close": 3.2967, "volume": 510439.0}, {"date": "2014-02-03", "close": 3.2967, "volume": 532521.0}, {"date": "2014-02-04", "close": 3.230766, "volume": 862674.0}, {"date": "2014-02-05", "close": 3.18681, "volume": 604831.0}, {"date": "2014-02-06", "close": 3.230766, "volume": 435339.0}, {"date": "2014-02-07", "close": 3.307689, "volume": 329645.0}, {"date": "2014-02-10", "close": 3.395601, "volume": 541479.0}, {"date": "2014-02-11", "close": 3.340656, "volume": 444842.0}, {"date": "2014-02-12", "close": 3.439557, "volume": 738393.0}, {"date": "2014-02-13", "close": 3.384612, "volume": 628619.0}, {"date": "2014-02-14", "close": 3.472524, "volume": 363022.0}, {"date": "2014-02-17", "close": 3.461535, "volume": 402540.0}, {"date": "2014-02-18", "close": 3.164832, "volume": 2935293.0}, {"date": "2014-02-19", "close": 3.219777, "volume": 1918954.0}, {"date": "2014-02-20", "close": 3.318678, "volume": 2476235.0}, {"date": "2014-02-21", "close": 3.252744, "volume": 625414.0}, {"date": "2014-02-24", "close": 3.263733, "volume": 704572.0}, {"date": "2014-02-25", "close": 3.285711, "volume": 466507.0}, {"date": "2014-02-26", "close": 3.2967, "volume": 536591.0}, {"date": "2014-02-27", "close": 3.18681, "volume": 745656.0}, {"date": "2014-02-28", "close": 3.18681, "volume": 647669.0}, {"date": "2014-03-03", "close": 3.208788, "volume": 404678.0}, {"date": "2014-03-04", "close": 3.230766, "volume": 499400.0}, {"date": "2014-03-05", "close": 3.2967, "volume": 557440.0}, {"date": "2014-03-06", "close": 3.274722, "volume": 307804.0}, {"date": "2014-03-07", "close": 3.307689, "volume": 251525.0}, {"date": "2014-03-10", "close": 3.285711, "volume": 802374.0}, {"date": "2014-03-11", "close": 3.197799, "volume": 548101.0}, {"date": "2014-03-12", "close": 3.153843, "volume": 562023.0}, {"date": "2014-03-13", "close": 3.208788, "volume": 530442.0}, {"date": "2014-03-14", "close": 3.098898, "volume": 629546.0}, {"date": "2014-03-17", "close": 3.109887, "volume": 616774.0}, {"date": "2014-03-18", "close": 3.153843, "volume": 452647.0}, {"date": "2014-03-19", "close": 3.2967, "volume": 982986.0}, {"date": "2014-03-20", "close": 3.241755, "volume": 1437856.0}, {"date": "2014-03-21", "close": 3.362634, "volume": 977902.0}, {"date": "2014-03-24", "close": 3.285711, "volume": 373647.0}, {"date": "2014-03-25", "close": 3.230766, "volume": 336847.0}, {"date": "2014-03-26", "close": 3.197799, "volume": 846416.0}, {"date": "2014-03-27", "close": 3.131865, "volume": 353860.0}, {"date": "2014-03-28", "close": 3.197799, "volume": 395250.0}, {"date": "2014-03-31", "close": 3.208788, "volume": 344176.0}, {"date": "2014-04-01", "close": 3.18681, "volume": 561829.0}, {"date": "2014-04-02", "close": 3.18681, "volume": 573226.0}, {"date": "2014-04-03", "close": 3.18681, "volume": 256596.0}, {"date": "2014-04-04", "close": 3.263733, "volume": 548595.0}, {"date": "2014-04-07", "close": 3.219777, "volume": 266376.0}, {"date": "2014-04-08", "close": 3.142854, "volume": 722671.0}, {"date": "2014-04-09", "close": 3.208788, "volume": 441631.0}, {"date": "2014-04-10", "close": 3.153843, "volume": 370449.0}, {"date": "2014-04-11", "close": 3.131865, "volume": 626562.0}, {"date": "2014-04-14", "close": 3.109887, "volume": 719581.0}, {"date": "2014-04-15", "close": 3.131865, "volume": 665521.0}, {"date": "2014-04-16", "close": 3.054942, "volume": 805632.0}, {"date": "2014-04-17", "close": 3.054942, "volume": 1137193.0}, {"date": "2014-04-22", "close": 2.934063, "volume": 953127.0}, {"date": "2014-04-23", "close": 2.890107, "volume": 1630091.0}, {"date": "2014-04-24", "close": 2.945052, "volume": 789900.0}, {"date": "2014-04-28", "close": 2.989008, "volume": 1056352.0}, {"date": "2014-04-29", "close": 2.945052, "volume": 982344.0}, {"date": "2014-04-30", "close": 2.956041, "volume": 271146.0}, {"date": "2014-05-01", "close": 2.912085, "volume": 340987.0}, {"date": "2014-05-02", "close": 2.912085, "volume": 423678.0}, {"date": "2014-05-05", "close": 2.879118, "volume": 1931401.0}, {"date": "2014-05-06", "close": 2.934063, "volume": 353985.0}, {"date": "2014-05-07", "close": 2.868129, "volume": 455604.0}, {"date": "2014-05-08", "close": 2.85714, "volume": 493230.0}, {"date": "2014-05-09", "close": 2.813184, "volume": 765270.0}, {"date": "2014-05-12", "close": 2.824173, "volume": 377291.0}, {"date": "2014-05-13", "close": 2.85714, "volume": 381974.0}, {"date": "2014-05-14", "close": 2.923074, "volume": 406167.0}, {"date": "2014-05-15", "close": 2.934063, "volume": 380399.0}, {"date": "2014-05-16", "close": 2.956041, "volume": 838052.0}, {"date": "2014-05-19", "close": 2.868129, "volume": 1397514.0}, {"date": "2014-05-20", "close": 2.802195, "volume": 1505677.0}, {"date": "2014-05-21", "close": 2.802195, "volume": 917128.0}, {"date": "2014-05-22", "close": 2.802195, "volume": 2855713.0}, {"date": "2014-05-23", "close": 2.791206, "volume": 340899.0}, {"date": "2014-05-26", "close": 2.879118, "volume": 718865.0}, {"date": "2014-05-27", "close": 2.824173, "volume": 1077891.0}, {"date": "2014-05-28", "close": 2.85714, "volume": 331876.0}, {"date": "2014-05-29", "close": 2.901096, "volume": 743999.0}, {"date": "2014-05-30", "close": 2.85714, "volume": 787396.0}, {"date": "2014-06-02", "close": 2.923074, "volume": 445083.0}, {"date": "2014-06-03", "close": 2.85714, "volume": 327981.0}, {"date": "2014-06-04", "close": 2.813184, "volume": 521831.0}, {"date": "2014-06-05", "close": 2.835162, "volume": 303723.0}, {"date": "2014-06-06", "close": 2.85714, "volume": 731842.0}, {"date": "2014-06-10", "close": 2.868129, "volume": 588787.0}, {"date": "2014-06-11", "close": 2.846151, "volume": 981206.0}, {"date": "2014-06-12", "close": 2.835162, "volume": 1945586.0}, {"date": "2014-06-13", "close": 2.802195, "volume": 679489.0}, {"date": "2014-06-16", "close": 2.802195, "volume": 970136.0}, {"date": "2014-06-17", "close": 2.813184, "volume": 360956.0}, {"date": "2014-06-18", "close": 2.85714, "volume": 448345.0}, {"date": "2014-06-19", "close": 2.945052, "volume": 1010690.0}, {"date": "2014-06-20", "close": 2.912085, "volume": 298971.0}, {"date": "2014-06-23", "close": 2.956041, "volume": 532339.0}, {"date": "2014-06-24", "close": 2.934063, "volume": 529170.0}, {"date": "2014-06-25", "close": 2.890107, "volume": 481835.0}, {"date": "2014-06-26", "close": 2.934063, "volume": 364712.0}, {"date": "2014-06-27", "close": 2.934063, "volume": 346851.0}, {"date": "2014-06-30", "close": 2.890107, "volume": 499841.0}, {"date": "2014-07-01", "close": 2.879118, "volume": 543035.0}, {"date": "2014-07-02", "close": 2.890107, "volume": 359858.0}, {"date": "2014-07-03", "close": 2.978019, "volume": 331219.0}, {"date": "2014-07-04", "close": 3.054942, "volume": 571987.0}, {"date": "2014-07-07", "close": 2.96703, "volume": 317783.0}, {"date": "2014-07-08", "close": 3.021975, "volume": 269336.0}, {"date": "2014-07-09", "close": 3.010986, "volume": 293038.0}, {"date": "2014-07-10", "close": 3.032964, "volume": 365997.0}, {"date": "2014-07-11", "close": 3.032964, "volume": 266105.0}, {"date": "2014-07-14", "close": 3.043953, "volume": 463432.0}, {"date": "2014-07-15", "close": 3.010986, "volume": 221447.0}, {"date": "2014-07-16", "close": 2.989008, "volume": 243887.0}, {"date": "2014-07-17", "close": 3.010986, "volume": 350845.0}, {"date": "2014-07-18", "close": 3.021975, "volume": 506696.0}, {"date": "2014-07-21", "close": 3.054942, "volume": 903650.0}, {"date": "2014-07-22", "close": 3.043953, "volume": 332629.0}, {"date": "2014-07-23", "close": 3.043953, "volume": 453730.0}, {"date": "2014-07-24", "close": 3.043953, "volume": 516322.0}, {"date": "2014-07-25", "close": 2.989008, "volume": 288396.0}, {"date": "2014-07-28", "close": 3.043953, "volume": 353225.0}, {"date": "2014-07-29", "close": 3.043953, "volume": 237096.0}, {"date": "2014-07-30", "close": 3.07692, "volume": 624253.0}, {"date": "2014-07-31", "close": 3.241755, "volume": 1005430.0}, {"date": "2014-08-01", "close": 3.142854, "volume": 605023.0}, {"date": "2014-08-04", "close": 3.131865, "volume": 300803.0}, {"date": "2014-08-05", "close": 3.131865, "volume": 619779.0}, {"date": "2014-08-06", "close": 3.109887, "volume": 253825.0}, {"date": "2014-08-07", "close": 3.109887, "volume": 737565.0}, {"date": "2014-08-08", "close": 3.087909, "volume": 586725.0}, {"date": "2014-08-11", "close": 3.07692, "volume": 468347.0}, {"date": "2014-08-12", "close": 3.142854, "volume": 391259.0}, {"date": "2014-08-13", "close": 3.07692, "volume": 491857.0}, {"date": "2014-08-14", "close": 3.109887, "volume": 324513.0}, {"date": "2014-08-15", "close": 3.120876, "volume": 332202.0}, {"date": "2014-08-18", "close": 3.142854, "volume": 311719.0}, {"date": "2014-08-19", "close": 3.362634, "volume": 1475276.0}, {"date": "2014-08-20", "close": 3.362634, "volume": 652635.0}, {"date": "2014-08-21", "close": 3.384612, "volume": 1193554.0}, {"date": "2014-08-22", "close": 3.373623, "volume": 366155.0}, {"date": "2014-08-25", "close": 3.373623, "volume": 521957.0}, {"date": "2014-08-26", "close": 3.340656, "volume": 382346.0}, {"date": "2014-08-27", "close": 3.351645, "volume": 318079.0}, {"date": "2014-08-28", "close": 3.329667, "volume": 741692.0}, {"date": "2014-08-29", "close": 3.351645, "volume": 948886.0}, {"date": "2014-09-01", "close": 3.307689, "volume": 259671.0}, {"date": "2014-09-02", "close": 3.329667, "volume": 1152215.0}, {"date": "2014-09-03", "close": 3.329667, "volume": 646942.0}, {"date": "2014-09-04", "close": 3.307689, "volume": 332034.0}, {"date": "2014-09-05", "close": 3.252744, "volume": 290142.0}, {"date": "2014-09-08", "close": 3.197799, "volume": 148899.0}, {"date": "2014-09-09", "close": 3.252744, "volume": 518498.0}, {"date": "2014-09-10", "close": 3.120876, "volume": 820259.0}, {"date": "2014-09-11", "close": 3.087909, "volume": 964949.0}, {"date": "2014-09-12", "close": 3.109887, "volume": 417218.0}, {"date": "2014-09-15", "close": 2.989008, "volume": 391957.0}, {"date": "2014-09-16", "close": 2.989008, "volume": 604912.0}, {"date": "2014-09-17", "close": 3.010986, "volume": 1633157.0}, {"date": "2014-09-18", "close": 2.978019, "volume": 1021291.0}, {"date": "2014-09-19", "close": 2.956041, "volume": 383686.0}, {"date": "2014-09-22", "close": 2.901096, "volume": 470246.0}, {"date": "2014-09-23", "close": 2.934063, "volume": 500888.0}, {"date": "2014-09-24", "close": 2.890107, "volume": 572037.0}, {"date": "2014-09-25", "close": 2.912085, "volume": 314553.0}, {"date": "2014-09-26", "close": 2.890107, "volume": 489423.0}, {"date": "2014-09-29", "close": 2.824173, "volume": 561696.0}, {"date": "2014-09-30", "close": 2.824173, "volume": 564119.0}, {"date": "2014-10-01", "close": 2.901096, "volume": 424191.0}, {"date": "2014-10-02", "close": 2.85714, "volume": 729830.0}, {"date": "2014-10-03", "close": 2.824173, "volume": 591779.0}, {"date": "2014-10-06", "close": 2.835162, "volume": 389737.0}, {"date": "2014-10-07", "close": 2.802195, "volume": 733783.0}, {"date": "2014-10-08", "close": 2.769228, "volume": 1114808.0}, {"date": "2014-10-09", "close": 2.879118, "volume": 1032357.0}, {"date": "2014-10-10", "close": 2.791206, "volume": 897360.0}, {"date": "2014-10-13", "close": 2.802195, "volume": 1104382.0}, {"date": "2014-10-14", "close": 2.802195, "volume": 1108265.0}, {"date": "2014-10-15", "close": 2.802195, "volume": 769657.0}, {"date": "2014-10-16", "close": 2.813184, "volume": 841583.0}, {"date": "2014-10-17", "close": 2.802195, "volume": 607592.0}, {"date": "2014-10-20", "close": 2.868129, "volume": 308014.0}, {"date": "2014-10-21", "close": 2.890107, "volume": 177224.0}, {"date": "2014-10-22", "close": 2.956041, "volume": 291531.0}, {"date": "2014-10-23", "close": 2.96703, "volume": 488657.0}, {"date": "2014-10-24", "close": 3.032964, "volume": 690023.0}, {"date": "2014-10-27", "close": 3.010986, "volume": 383872.0}, {"date": "2014-10-28", "close": 2.934063, "volume": 564503.0}, {"date": "2014-10-29", "close": 2.978019, "volume": 299975.0}, {"date": "2014-10-30", "close": 2.956041, "volume": 363750.0}, {"date": "2014-10-31", "close": 2.999997, "volume": 254613.0}, {"date": "2014-11-03", "close": 2.912085, "volume": 361999.0}, {"date": "2014-11-04", "close": 2.945052, "volume": 384897.0}, {"date": "2014-11-05", "close": 2.934063, "volume": 135539.0}, {"date": "2014-11-06", "close": 2.934063, "volume": 248494.0}, {"date": "2014-11-07", "close": 3.010986, "volume": 633960.0}, {"date": "2014-11-10", "close": 3.021975, "volume": 299730.0}, {"date": "2014-11-11", "close": 2.978019, "volume": 359067.0}, {"date": "2014-11-12", "close": 2.999997, "volume": 274426.0}, {"date": "2014-11-13", "close": 3.010986, "volume": 268698.0}, {"date": "2014-11-14", "close": 3.043953, "volume": 265944.0}, {"date": "2014-11-17", "close": 3.054942, "volume": 484257.0}, {"date": "2014-11-18", "close": 3.021975, "volume": 171142.0}, {"date": "2014-11-19", "close": 3.032964, "volume": 329034.0}, {"date": "2014-11-20", "close": 3.043953, "volume": 389524.0}, {"date": "2014-11-21", "close": 2.999997, "volume": 151586.0}, {"date": "2014-11-24", "close": 2.999997, "volume": 282099.0}, {"date": "2014-11-25", "close": 2.96703, "volume": 526963.0}, {"date": "2014-11-26", "close": 3.131865, "volume": 603809.0}, {"date": "2014-11-27", "close": 3.164832, "volume": 629639.0}, {"date": "2014-11-28", "close": 3.109887, "volume": 283303.0}, {"date": "2014-12-01", "close": 3.032964, "volume": 329532.0}, {"date": "2014-12-02", "close": 2.999997, "volume": 377772.0}, {"date": "2014-12-03", "close": 3.032964, "volume": 267111.0}, {"date": "2014-12-04", "close": 3.043953, "volume": 285058.0}, {"date": "2014-12-05", "close": 3.043953, "volume": 723677.0}, {"date": "2014-12-08", "close": 3.07692, "volume": 173878.0}, {"date": "2014-12-09", "close": 3.021975, "volume": 534737.0}, {"date": "2014-12-10", "close": 3.054942, "volume": 667503.0}, {"date": "2014-12-11", "close": 3.07692, "volume": 497035.0}, {"date": "2014-12-12", "close": 3.153843, "volume": 575977.0}, {"date": "2014-12-15", "close": 3.131865, "volume": 1116122.0}, {"date": "2014-12-16", "close": 3.087909, "volume": 475576.0}, {"date": "2014-12-17", "close": 3.054942, "volume": 490600.0}, {"date": "2014-12-18", "close": 3.043953, "volume": 655984.0}, {"date": "2014-12-19", "close": 3.131865, "volume": 663433.0}, {"date": "2014-12-22", "close": 3.208788, "volume": 383799.0}, {"date": "2014-12-23", "close": 3.142854, "volume": 252334.0}, {"date": "2014-12-24", "close": 3.197799, "volume": 85829.0}, {"date": "2014-12-29", "close": 3.285711, "volume": 744067.0}, {"date": "2014-12-30", "close": 3.252744, "volume": 326436.0}, {"date": "2014-12-31", "close": 3.274722, "volume": 87155.0}, {"date": "2015-01-02", "close": 3.274722, "volume": 64156.0}, {"date": "2015-01-05", "close": 3.263733, "volume": 405608.0}, {"date": "2015-01-06", "close": 3.153843, "volume": 313158.0}, {"date": "2015-01-07", "close": 3.043953, "volume": 537448.0}, {"date": "2015-01-08", "close": 3.054942, "volume": 365809.0}, {"date": "2015-01-09", "close": 3.131865, "volume": 346201.0}, {"date": "2015-01-12", "close": 3.120876, "volume": 248121.0}, {"date": "2015-01-13", "close": 3.065931, "volume": 257876.0}, {"date": "2015-01-14", "close": 3.021975, "volume": 251764.0}, {"date": "2015-01-15", "close": 3.065931, "volume": 504299.0}, {"date": "2015-01-16", "close": 2.999997, "volume": 380621.0}, {"date": "2015-01-19", "close": 3.021975, "volume": 260671.0}, {"date": "2015-01-20", "close": 2.96703, "volume": 415433.0}, {"date": "2015-01-21", "close": 3.010986, "volume": 224183.0}, {"date": "2015-01-22", "close": 2.956041, "volume": 498749.0}, {"date": "2015-01-23", "close": 2.96703, "volume": 501249.0}, {"date": "2015-01-27", "close": 2.945052, "volume": 462885.0}, {"date": "2015-01-28", "close": 2.901096, "volume": 503824.0}, {"date": "2015-01-29", "close": 2.934063, "volume": 304011.0}, {"date": "2015-01-30", "close": 2.912085, "volume": 449467.0}, {"date": "2015-02-02", "close": 2.945052, "volume": 323796.0}, {"date": "2015-02-03", "close": 2.999997, "volume": 633467.0}, {"date": "2015-02-04", "close": 3.098898, "volume": 609388.0}, {"date": "2015-02-05", "close": 3.131865, "volume": 429122.0}, {"date": "2015-02-06", "close": 3.131865, "volume": 375396.0}, {"date": "2015-02-09", "close": 3.098898, "volume": 382355.0}, {"date": "2015-02-10", "close": 3.07692, "volume": 354302.0}, {"date": "2015-02-11", "close": 3.07692, "volume": 207796.0}, {"date": "2015-02-12", "close": 3.07692, "volume": 455167.0}, {"date": "2015-02-13", "close": 3.164832, "volume": 193930.0}, {"date": "2015-02-16", "close": 3.18681, "volume": 516252.0}, {"date": "2015-02-17", "close": 2.769228, "volume": 2191916.0}, {"date": "2015-02-18", "close": 2.63736, "volume": 2489011.0}, {"date": "2015-02-19", "close": 2.582415, "volume": 3904005.0}, {"date": "2015-02-20", "close": 2.659338, "volume": 3221249.0}, {"date": "2015-02-23", "close": 2.74725, "volume": 976380.0}, {"date": "2015-02-24", "close": 2.703294, "volume": 3378591.0}, {"date": "2015-02-25", "close": 2.714283, "volume": 902997.0}, {"date": "2015-02-26", "close": 2.725272, "volume": 609283.0}, {"date": "2015-02-27", "close": 2.74725, "volume": 853721.0}, {"date": "2015-03-02", "close": 2.725272, "volume": 682664.0}, {"date": "2015-03-03", "close": 2.736261, "volume": 593755.0}, {"date": "2015-03-04", "close": 2.74725, "volume": 569715.0}, {"date": "2015-03-05", "close": 2.74725, "volume": 1623563.0}, {"date": "2015-03-06", "close": 2.74725, "volume": 398233.0}, {"date": "2015-03-09", "close": 2.725272, "volume": 734972.0}, {"date": "2015-03-10", "close": 2.725272, "volume": 754289.0}, {"date": "2015-03-11", "close": 2.74725, "volume": 523653.0}, {"date": "2015-03-12", "close": 2.758239, "volume": 597100.0}, {"date": "2015-03-13", "close": 2.780217, "volume": 584279.0}, {"date": "2015-03-16", "close": 2.791206, "volume": 1024270.0}, {"date": "2015-03-17", "close": 2.802195, "volume": 691300.0}, {"date": "2015-03-18", "close": 2.85714, "volume": 641580.0}, {"date": "2015-03-19", "close": 2.835162, "volume": 857409.0}, {"date": "2015-03-20", "close": 2.901096, "volume": 914574.0}, {"date": "2015-03-23", "close": 2.835162, "volume": 328638.0}, {"date": "2015-03-24", "close": 2.890107, "volume": 223291.0}, {"date": "2015-03-25", "close": 2.945052, "volume": 792280.0}, {"date": "2015-03-26", "close": 2.879118, "volume": 451794.0}, {"date": "2015-03-27", "close": 2.901096, "volume": 211414.0}, {"date": "2015-03-30", "close": 2.824173, "volume": 537101.0}, {"date": "2015-03-31", "close": 2.846151, "volume": 267924.0}, {"date": "2015-04-01", "close": 2.835162, "volume": 637494.0}, {"date": "2015-04-02", "close": 2.85714, "volume": 587555.0}, {"date": "2015-04-07", "close": 2.835162, "volume": 965408.0}, {"date": "2015-04-08", "close": 2.780217, "volume": 1091272.0}, {"date": "2015-04-09", "close": 2.725272, "volume": 1169509.0}, {"date": "2015-04-10", "close": 2.758239, "volume": 1445709.0}, {"date": "2015-04-13", "close": 2.74725, "volume": 495729.0}, {"date": "2015-04-14", "close": 2.791206, "volume": 949926.0}, {"date": "2015-04-15", "close": 2.736261, "volume": 398085.0}, {"date": "2015-04-16", "close": 2.769228, "volume": 455894.0}, {"date": "2015-04-17", "close": 2.714283, "volume": 809568.0}, {"date": "2015-04-20", "close": 2.714283, "volume": 421487.0}, {"date": "2015-04-21", "close": 2.780217, "volume": 664976.0}, {"date": "2015-04-22", "close": 2.802195, "volume": 805816.0}, {"date": "2015-04-23", "close": 2.780217, "volume": 904124.0}, {"date": "2015-04-24", "close": 2.769228, "volume": 1655773.0}, {"date": "2015-04-27", "close": 2.714283, "volume": 754516.0}, {"date": "2015-04-28", "close": 2.758239, "volume": 847586.0}, {"date": "2015-04-29", "close": 2.74725, "volume": 1240710.0}, {"date": "2015-04-30", "close": 2.74725, "volume": 1052754.0}, {"date": "2015-05-01", "close": 2.791206, "volume": 290610.0}, {"date": "2015-05-04", "close": 2.846151, "volume": 750132.0}, {"date": "2015-05-05", "close": 2.846151, "volume": 688010.0}, {"date": "2015-05-06", "close": 2.802195, "volume": 539374.0}, {"date": "2015-05-07", "close": 2.791206, "volume": 665458.0}, {"date": "2015-05-08", "close": 2.802195, "volume": 469457.0}, {"date": "2015-05-11", "close": 2.813184, "volume": 194880.0}, {"date": "2015-05-12", "close": 2.846151, "volume": 600991.0}, {"date": "2015-05-13", "close": 2.96703, "volume": 891023.0}, {"date": "2015-05-14", "close": 2.923074, "volume": 517386.0}, {"date": "2015-05-15", "close": 2.923074, "volume": 534380.0}, {"date": "2015-05-18", "close": 2.901096, "volume": 276342.0}, {"date": "2015-05-19", "close": 2.85714, "volume": 714020.0}, {"date": "2015-05-20", "close": 2.85714, "volume": 453242.0}, {"date": "2015-05-21", "close": 2.85714, "volume": 740433.0}, {"date": "2015-05-22", "close": 2.868129, "volume": 358266.0}, {"date": "2015-05-25", "close": 2.879118, "volume": 1122864.0}, {"date": "2015-05-26", "close": 2.912085, "volume": 603443.0}, {"date": "2015-05-27", "close": 2.901096, "volume": 396957.0}, {"date": "2015-05-28", "close": 2.868129, "volume": 354540.0}, {"date": "2015-05-29", "close": 2.879118, "volume": 638286.0}, {"date": "2015-06-01", "close": 2.890107, "volume": 438545.0}, {"date": "2015-06-02", "close": 2.824173, "volume": 1255761.0}, {"date": "2015-06-16", "close": 2.5, "volume": 144518.0}, {"date": "2015-06-17", "close": 2.42, "volume": 497039.0}, {"date": "2015-06-18", "close": 2.34, "volume": 1309728.0}, {"date": "2015-06-19", "close": 2.48, "volume": 1318972.0}, {"date": "2015-06-22", "close": 2.36, "volume": 596790.0}, {"date": "2015-06-23", "close": 2.41, "volume": 2892689.0}, {"date": "2015-06-24", "close": 2.42, "volume": 553531.0}, {"date": "2015-06-25", "close": 2.38, "volume": 771330.0}, {"date": "2015-06-26", "close": 2.35, "volume": 780220.0}, {"date": "2015-06-29", "close": 2.23, "volume": 723710.0}, {"date": "2015-06-30", "close": 2.28, "volume": 1634012.0}, {"date": "2015-07-01", "close": 2.3, "volume": 321781.0}, {"date": "2015-07-02", "close": 2.3, "volume": 792760.0}, {"date": "2015-07-03", "close": 2.31, "volume": 885738.0}, {"date": "2015-07-06", "close": 2.28, "volume": 818336.0}, {"date": "2015-07-07", "close": 2.22, "volume": 691324.0}, {"date": "2015-07-08", "close": 2.19, "volume": 555033.0}, {"date": "2015-07-09", "close": 2.25, "volume": 809719.0}, {"date": "2015-07-10", "close": 2.24, "volume": 474899.0}, {"date": "2015-07-13", "close": 2.22, "volume": 474833.0}, {"date": "2015-07-14", "close": 2.24, "volume": 1536571.0}, {"date": "2015-07-15", "close": 2.32, "volume": 598562.0}, {"date": "2015-07-16", "close": 2.37, "volume": 609112.0}, {"date": "2015-07-17", "close": 2.37, "volume": 848679.0}, {"date": "2015-07-20", "close": 2.37, "volume": 374395.0}, {"date": "2015-07-21", "close": 2.36, "volume": 399149.0}, {"date": "2015-07-22", "close": 2.36, "volume": 449815.0}, {"date": "2015-07-23", "close": 2.3, "volume": 751123.0}, {"date": "2015-07-24", "close": 2.29, "volume": 2890359.0}, {"date": "2015-07-27", "close": 2.33, "volume": 450912.0}, {"date": "2015-07-28", "close": 2.35, "volume": 491348.0}, {"date": "2015-07-29", "close": 2.34, "volume": 491903.0}, {"date": "2015-07-30", "close": 2.36, "volume": 479828.0}, {"date": "2015-07-31", "close": 2.43, "volume": 287106.0}, {"date": "2015-08-03", "close": 2.42, "volume": 311745.0}, {"date": "2015-08-04", "close": 2.42, "volume": 589704.0}, {"date": "2015-08-05", "close": 2.42, "volume": 627404.0}, {"date": "2015-08-06", "close": 2.34, "volume": 840497.0}, {"date": "2015-08-07", "close": 2.32, "volume": 323236.0}, {"date": "2015-08-10", "close": 2.29, "volume": 444820.0}, {"date": "2015-08-11", "close": 2.3, "volume": 443816.0}, {"date": "2015-08-12", "close": 2.32, "volume": 795142.0}, {"date": "2015-08-13", "close": 2.26, "volume": 618103.0}, {"date": "2015-08-14", "close": 2.26, "volume": 836976.0}, {"date": "2015-08-17", "close": 2.31, "volume": 332692.0}, {"date": "2015-08-18", "close": 2.23, "volume": 596629.0}, {"date": "2015-08-19", "close": 2.39, "volume": 1871043.0}, {"date": "2015-08-20", "close": 2.44, "volume": 908909.0}, {"date": "2015-08-21", "close": 2.41, "volume": 1002080.0}, {"date": "2015-08-24", "close": 2.39, "volume": 1275165.0}, {"date": "2015-08-25", "close": 2.46, "volume": 1143865.0}, {"date": "2015-08-26", "close": 2.47, "volume": 810961.0}, {"date": "2015-08-27", "close": 2.57, "volume": 760911.0}, {"date": "2015-08-28", "close": 2.62, "volume": 580681.0}, {"date": "2015-08-31", "close": 2.65, "volume": 813482.0}, {"date": "2015-09-01", "close": 2.52, "volume": 1209064.0}, {"date": "2015-09-02", "close": 2.5, "volume": 1145726.0}, {"date": "2015-09-03", "close": 2.58, "volume": 1501019.0}, {"date": "2015-09-04", "close": 2.6, "volume": 947510.0}, {"date": "2015-09-07", "close": 2.61, "volume": 539852.0}, {"date": "2015-09-08", "close": 2.6, "volume": 653145.0}, {"date": "2015-09-09", "close": 2.65, "volume": 673941.0}, {"date": "2015-09-10", "close": 2.57, "volume": 679285.0}, {"date": "2015-09-11", "close": 2.56, "volume": 366856.0}, {"date": "2015-09-14", "close": 2.57, "volume": 374990.0}, {"date": "2015-09-15", "close": 2.54, "volume": 677032.0}, {"date": "2015-09-16", "close": 2.57, "volume": 1021480.0}, {"date": "2015-09-17", "close": 2.62, "volume": 1688902.0}, {"date": "2015-09-18", "close": 2.66, "volume": 4993940.0}, {"date": "2015-09-21", "close": 2.59, "volume": 739754.0}, {"date": "2015-09-22", "close": 2.56, "volume": 506197.0}, {"date": "2015-09-23", "close": 2.55, "volume": 1030022.0}, {"date": "2015-09-24", "close": 2.55, "volume": 698441.0}, {"date": "2015-09-25", "close": 2.56, "volume": 679531.0}, {"date": "2015-09-28", "close": 2.59, "volume": 286765.0}, {"date": "2015-09-29", "close": 2.5, "volume": 577322.0}, {"date": "2015-09-30", "close": 2.48, "volume": 837936.0}, {"date": "2015-10-01", "close": 2.5, "volume": 474020.0}, {"date": "2015-10-02", "close": 2.51, "volume": 477561.0}, {"date": "2015-10-05", "close": 2.54, "volume": 182634.0}, {"date": "2015-10-06", "close": 2.58, "volume": 665324.0}, {"date": "2015-10-07", "close": 2.58, "volume": 451117.0}, {"date": "2015-10-08", "close": 2.57, "volume": 573863.0}, {"date": "2015-10-09", "close": 2.59, "volume": 830967.0}, {"date": "2015-10-12", "close": 2.6, "volume": 874075.0}, {"date": "2015-10-13", "close": 2.59, "volume": 634781.0}, {"date": "2015-10-14", "close": 2.6, "volume": 535982.0}, {"date": "2015-10-15", "close": 2.59, "volume": 531002.0}, {"date": "2015-10-16", "close": 2.58, "volume": 587706.0}, {"date": "2015-10-19", "close": 2.61, "volume": 383672.0}, {"date": "2015-10-20", "close": 2.58, "volume": 477607.0}, {"date": "2015-10-21", "close": 2.58, "volume": 1012161.0}, {"date": "2015-10-22", "close": 2.56, "volume": 568340.0}, {"date": "2015-10-23", "close": 2.55, "volume": 819551.0}, {"date": "2015-10-26", "close": 2.55, "volume": 554623.0}, {"date": "2015-10-27", "close": 2.55, "volume": 384304.0}, {"date": "2015-10-28", "close": 2.5, "volume": 590509.0}, {"date": "2015-10-29", "close": 2.49, "volume": 540392.0}, {"date": "2015-10-30", "close": 2.48, "volume": 619052.0}, {"date": "2015-11-02", "close": 2.06, "volume": 1956068.0}, {"date": "2015-11-03", "close": 1.935, "volume": 1764131.0}, {"date": "2015-11-04", "close": 1.92, "volume": 2015448.0}, {"date": "2015-11-05", "close": 1.89, "volume": 1890659.0}, {"date": "2015-11-06", "close": 1.935, "volume": 1282358.0}, {"date": "2015-11-09", "close": 1.845, "volume": 1163274.0}, {"date": "2015-11-10", "close": 1.815, "volume": 1333027.0}, {"date": "2015-11-11", "close": 1.85, "volume": 1133999.0}, {"date": "2015-11-12", "close": 1.86, "volume": 1025285.0}, {"date": "2015-11-13", "close": 1.81, "volume": 940461.0}, {"date": "2015-11-16", "close": 1.83, "volume": 1079601.0}, {"date": "2015-11-17", "close": 1.845, "volume": 696991.0}, {"date": "2015-11-18", "close": 1.83, "volume": 807256.0}, {"date": "2015-11-19", "close": 1.83, "volume": 631169.0}, {"date": "2015-11-20", "close": 1.88, "volume": 579486.0}, {"date": "2015-11-23", "close": 1.88, "volume": 746179.0}, {"date": "2015-11-24", "close": 1.86, "volume": 418159.0}, {"date": "2015-11-25", "close": 1.81, "volume": 1331077.0}, {"date": "2015-11-26", "close": 1.875, "volume": 1177438.0}, {"date": "2015-11-27", "close": 1.855, "volume": 625841.0}, {"date": "2015-11-30", "close": 1.81, "volume": 720712.0}, {"date": "2015-12-01", "close": 1.905, "volume": 2975218.0}, {"date": "2015-12-02", "close": 1.89, "volume": 568468.0}, {"date": "2015-12-03", "close": 1.895, "volume": 946278.0}, {"date": "2015-12-04", "close": 1.885, "volume": 746620.0}, {"date": "2015-12-07", "close": 1.895, "volume": 994378.0}, {"date": "2015-12-08", "close": 1.895, "volume": 769611.0}, {"date": "2015-12-09", "close": 1.875, "volume": 707076.0}, {"date": "2015-12-10", "close": 1.9, "volume": 2483318.0}, {"date": "2015-12-11", "close": 1.85, "volume": 1799310.0}, {"date": "2015-12-14", "close": 1.865, "volume": 1259331.0}, {"date": "2015-12-15", "close": 1.875, "volume": 917419.0}, {"date": "2015-12-16", "close": 1.87, "volume": 1549300.0}, {"date": "2015-12-17", "close": 1.91, "volume": 1645653.0}, {"date": "2015-12-18", "close": 1.82, "volume": 1386759.0}, {"date": "2015-12-21", "close": 1.815, "volume": 521487.0}, {"date": "2015-12-22", "close": 1.805, "volume": 547115.0}, {"date": "2015-12-23", "close": 1.815, "volume": 854138.0}, {"date": "2015-12-24", "close": 1.885, "volume": 857380.0}, {"date": "2015-12-29", "close": 1.96, "volume": 417716.0}, {"date": "2015-12-30", "close": 2.01, "volume": 291887.0}, {"date": "2015-12-31", "close": 1.98, "volume": 396408.0}, {"date": "2016-01-04", "close": 1.965, "volume": 712858.0}, {"date": "2016-01-05", "close": 1.92, "volume": 975957.0}, {"date": "2016-01-06", "close": 1.9, "volume": 779167.0}, {"date": "2016-01-07", "close": 1.87, "volume": 947225.0}, {"date": "2016-01-08", "close": 1.895, "volume": 992416.0}, {"date": "2016-01-11", "close": 1.865, "volume": 1152861.0}, {"date": "2016-01-12", "close": 1.86, "volume": 788042.0}, {"date": "2016-01-13", "close": 1.915, "volume": 756872.0}, {"date": "2016-01-14", "close": 1.91, "volume": 1060998.0}, {"date": "2016-01-15", "close": 1.89, "volume": 1293941.0}, {"date": "2016-01-18", "close": 1.91, "volume": 499016.0}, {"date": "2016-01-19", "close": 1.865, "volume": 1364014.0}, {"date": "2016-01-20", "close": 1.865, "volume": 884386.0}, {"date": "2016-01-21", "close": 1.915, "volume": 1082991.0}, {"date": "2016-01-22", "close": 1.925, "volume": 646276.0}, {"date": "2016-01-25", "close": 2.06, "volume": 873272.0}, {"date": "2016-01-27", "close": 1.98, "volume": 1413469.0}, {"date": "2016-01-28", "close": 1.975, "volume": 800168.0}, {"date": "2016-01-29", "close": 2.01, "volume": 1579272.0}, {"date": "2016-02-01", "close": 2.02, "volume": 696889.0}, {"date": "2016-02-02", "close": 2.01, "volume": 1560123.0}, {"date": "2016-02-03", "close": 1.995, "volume": 962772.0}, {"date": "2016-02-04", "close": 1.96, "volume": 1232173.0}, {"date": "2016-02-05", "close": 1.975, "volume": 832951.0}, {"date": "2016-02-08", "close": 1.96, "volume": 264201.0}, {"date": "2016-02-09", "close": 1.925, "volume": 697898.0}, {"date": "2016-02-10", "close": 1.83, "volume": 541702.0}, {"date": "2016-02-11", "close": 1.85, "volume": 400197.0}, {"date": "2016-02-12", "close": 1.8, "volume": 605155.0}, {"date": "2016-02-15", "close": 1.805, "volume": 942033.0}, {"date": "2016-02-16", "close": 1.91, "volume": 3126370.0}, {"date": "2016-02-17", "close": 2.18, "volume": 3669506.0}, {"date": "2016-02-18", "close": 2.22, "volume": 2445943.0}, {"date": "2016-02-19", "close": 2.21, "volume": 2039495.0}, {"date": "2016-02-22", "close": 2.25, "volume": 1767446.0}, {"date": "2016-02-23", "close": 2.2, "volume": 1659148.0}, {"date": "2016-02-24", "close": 2.24, "volume": 1997347.0}, {"date": "2016-02-25", "close": 2.23, "volume": 1424183.0}, {"date": "2016-02-26", "close": 2.3, "volume": 842222.0}, {"date": "2016-02-29", "close": 2.31, "volume": 875681.0}, {"date": "2016-03-01", "close": 2.33, "volume": 1712279.0}, {"date": "2016-03-02", "close": 2.35, "volume": 1973692.0}, {"date": "2016-03-03", "close": 2.31, "volume": 1877901.0}, {"date": "2016-03-04", "close": 2.3, "volume": 902899.0}, {"date": "2016-03-07", "close": 2.45, "volume": 891117.0}, {"date": "2016-03-08", "close": 2.43, "volume": 1354585.0}, {"date": "2016-03-09", "close": 2.48, "volume": 1046705.0}, {"date": "2016-03-10", "close": 2.45, "volume": 566979.0}, {"date": "2016-03-11", "close": 2.45, "volume": 393835.0}, {"date": "2016-03-14", "close": 2.45, "volume": 421945.0}, {"date": "2016-03-15", "close": 2.37, "volume": 410850.0}, {"date": "2016-03-16", "close": 2.35, "volume": 1011542.0}, {"date": "2016-03-17", "close": 2.28, "volume": 1434411.0}, {"date": "2016-03-18", "close": 2.28, "volume": 959424.0}, {"date": "2016-03-21", "close": 2.29, "volume": 427191.0}, {"date": "2016-03-22", "close": 2.31, "volume": 507635.0}, {"date": "2016-03-23", "close": 2.27, "volume": 467323.0}, {"date": "2016-03-24", "close": 2.28, "volume": 203218.0}, {"date": "2016-03-29", "close": 2.22, "volume": 324189.0}, {"date": "2016-03-30", "close": 2.25, "volume": 291027.0}, {"date": "2016-03-31", "close": 2.26, "volume": 314952.0}, {"date": "2016-04-01", "close": 2.24, "volume": 385068.0}, {"date": "2016-04-04", "close": 2.3, "volume": 394194.0}, {"date": "2016-04-05", "close": 2.13, "volume": 476121.0}, {"date": "2016-04-06", "close": 2.18, "volume": 468469.0}, {"date": "2016-04-07", "close": 2.18, "volume": 763708.0}, {"date": "2016-04-08", "close": 2.21, "volume": 531501.0}, {"date": "2016-04-11", "close": 2.22, "volume": 588348.0}, {"date": "2016-04-12", "close": 2.23, "volume": 303354.0}, {"date": "2016-04-13", "close": 2.29, "volume": 554080.0}, {"date": "2016-04-14", "close": 2.31, "volume": 792022.0}, {"date": "2016-04-15", "close": 2.34, "volume": 1113810.0}, {"date": "2016-04-18", "close": 2.34, "volume": 876079.0}, {"date": "2016-04-19", "close": 2.3, "volume": 713426.0}, {"date": "2016-04-20", "close": 2.37, "volume": 1076706.0}, {"date": "2016-04-21", "close": 2.44, "volume": 1183834.0}, {"date": "2016-04-22", "close": 2.19, "volume": 1559637.0}, {"date": "2016-04-26", "close": 2.24, "volume": 1161651.0}, {"date": "2016-04-27", "close": 2.21, "volume": 1172058.0}, {"date": "2016-04-28", "close": 2.27, "volume": 779728.0}, {"date": "2016-04-29", "close": 2.31, "volume": 492848.0}, {"date": "2016-05-02", "close": 2.35, "volume": 409583.0}, {"date": "2016-05-03", "close": 2.39, "volume": 569926.0}, {"date": "2016-05-04", "close": 2.35, "volume": 503163.0}, {"date": "2016-05-05", "close": 2.35, "volume": 275630.0}, {"date": "2016-05-06", "close": 2.35, "volume": 315155.0}, {"date": "2016-05-09", "close": 2.36, "volume": 334447.0}, {"date": "2016-05-10", "close": 2.4, "volume": 494139.0}, {"date": "2016-05-11", "close": 2.49, "volume": 614037.0}, {"date": "2016-05-12", "close": 2.4, "volume": 515883.0}, {"date": "2016-05-13", "close": 2.33, "volume": 443850.0}, {"date": "2016-05-16", "close": 2.35, "volume": 581359.0}, {"date": "2016-05-17", "close": 2.37, "volume": 372707.0}, {"date": "2016-05-18", "close": 2.34, "volume": 334946.0}, {"date": "2016-05-19", "close": 2.39, "volume": 799139.0}, {"date": "2016-05-20", "close": 2.32, "volume": 709221.0}, {"date": "2016-05-23", "close": 2.33, "volume": 590260.0}, {"date": "2016-05-24", "close": 2.24, "volume": 454624.0}, {"date": "2016-05-25", "close": 2.25, "volume": 844030.0}, {"date": "2016-05-26", "close": 2.27, "volume": 896350.0}, {"date": "2016-05-27", "close": 2.35, "volume": 504161.0}, {"date": "2016-05-30", "close": 2.37, "volume": 395200.0}, {"date": "2016-05-31", "close": 2.32, "volume": 899934.0}, {"date": "2016-06-01", "close": 2.24, "volume": 871757.0}, {"date": "2016-06-02", "close": 2.3, "volume": 692074.0}, {"date": "2016-06-03", "close": 2.35, "volume": 832735.0}, {"date": "2016-06-06", "close": 2.35, "volume": 575859.0}, {"date": "2016-06-07", "close": 2.31, "volume": 367967.0}, {"date": "2016-06-08", "close": 2.35, "volume": 413889.0}, {"date": "2016-06-09", "close": 2.37, "volume": 351079.0}, {"date": "2016-06-10", "close": 2.33, "volume": 461073.0}, {"date": "2016-06-14", "close": 2.2, "volume": 664492.0}, {"date": "2016-06-15", "close": 2.19, "volume": 568142.0}, {"date": "2016-06-16", "close": 2.2, "volume": 1178217.0}, {"date": "2016-06-17", "close": 2.13, "volume": 1193233.0}, {"date": "2016-06-20", "close": 2.11, "volume": 1035305.0}, {"date": "2016-06-21", "close": 2.16, "volume": 480704.0}, {"date": "2016-06-22", "close": 2.07, "volume": 498033.0}, {"date": "2016-06-23", "close": 2.1, "volume": 327089.0}, {"date": "2016-06-24", "close": 2.08, "volume": 931948.0}, {"date": "2016-06-27", "close": 2.04, "volume": 235694.0}, {"date": "2016-06-28", "close": 2.0, "volume": 535934.0}, {"date": "2016-06-29", "close": 2.03, "volume": 258730.0}, {"date": "2016-06-30", "close": 2.09, "volume": 385161.0}, {"date": "2016-07-01", "close": 2.07, "volume": 264132.0}, {"date": "2016-07-04", "close": 2.01, "volume": 312845.0}, {"date": "2016-07-05", "close": 2.0, "volume": 518657.0}, {"date": "2016-07-06", "close": 1.965, "volume": 784496.0}, {"date": "2016-07-07", "close": 2.0, "volume": 239104.0}, {"date": "2016-07-08", "close": 1.99, "volume": 364661.0}, {"date": "2016-07-11", "close": 2.05, "volume": 241410.0}, {"date": "2016-07-12", "close": 2.06, "volume": 381126.0}, {"date": "2016-07-13", "close": 2.1, "volume": 531125.0}, {"date": "2016-07-14", "close": 2.07, "volume": 284040.0}, {"date": "2016-07-15", "close": 2.06, "volume": 262050.0}, {"date": "2016-07-18", "close": 2.05, "volume": 263972.0}, {"date": "2016-07-19", "close": 2.03, "volume": 267799.0}, {"date": "2016-07-20", "close": 2.05, "volume": 522388.0}, {"date": "2016-07-21", "close": 2.13, "volume": 392313.0}, {"date": "2016-07-22", "close": 2.02, "volume": 544697.0}, {"date": "2016-07-25", "close": 2.02, "volume": 792398.0}, {"date": "2016-07-26", "close": 2.05, "volume": 558078.0}, {"date": "2016-07-27", "close": 2.06, "volume": 293580.0}, {"date": "2016-07-28", "close": 2.13, "volume": 173954.0}, {"date": "2016-07-29", "close": 2.11, "volume": 435218.0}, {"date": "2016-08-01", "close": 2.13, "volume": 298607.0}, {"date": "2016-08-02", "close": 2.2, "volume": 362756.0}, {"date": "2016-08-03", "close": 2.07, "volume": 702887.0}, {"date": "2016-08-04", "close": 2.05, "volume": 414290.0}, {"date": "2016-08-05", "close": 2.04, "volume": 501596.0}, {"date": "2016-08-08", "close": 2.12, "volume": 396131.0}, {"date": "2016-08-09", "close": 2.13, "volume": 474362.0}, {"date": "2016-08-10", "close": 2.08, "volume": 1173118.0}, {"date": "2016-08-11", "close": 2.14, "volume": 502670.0}, {"date": "2016-08-12", "close": 2.2, "volume": 1214857.0}, {"date": "2016-08-15", "close": 2.16, "volume": 187677.0}, {"date": "2016-08-16", "close": 2.15, "volume": 394024.0}, {"date": "2016-08-17", "close": 2.15, "volume": 171897.0}, {"date": "2016-08-18", "close": 2.18, "volume": 759022.0}, {"date": "2016-08-19", "close": 2.27, "volume": 545322.0}, {"date": "2016-08-22", "close": 2.68, "volume": 2402822.0}, {"date": "2016-08-23", "close": 2.73, "volume": 1700300.0}, {"date": "2016-08-24", "close": 2.73, "volume": 1346124.0}, {"date": "2016-08-25", "close": 2.88, "volume": 480327.0}, {"date": "2016-08-26", "close": 2.85, "volume": 604527.0}, {"date": "2016-08-29", "close": 2.9, "volume": 632757.0}, {"date": "2016-08-30", "close": 2.92, "volume": 865359.0}, {"date": "2016-08-31", "close": 2.96, "volume": 785111.0}, {"date": "2016-09-01", "close": 3.03, "volume": 1160107.0}, {"date": "2016-09-02", "close": 2.89, "volume": 883202.0}, {"date": "2016-09-05", "close": 2.94, "volume": 610018.0}, {"date": "2016-09-06", "close": 2.94, "volume": 502805.0}, {"date": "2016-09-07", "close": 2.98, "volume": 596581.0}, {"date": "2016-09-08", "close": 2.96, "volume": 749030.0}, {"date": "2016-09-09", "close": 3.0, "volume": 782828.0}, {"date": "2016-09-12", "close": 2.94, "volume": 658271.0}, {"date": "2016-09-13", "close": 2.93, "volume": 1674084.0}, {"date": "2016-09-14", "close": 2.88, "volume": 778539.0}, {"date": "2016-09-15", "close": 2.94, "volume": 1185066.0}, {"date": "2016-09-16", "close": 2.95, "volume": 997960.0}, {"date": "2016-09-19", "close": 2.94, "volume": 61174.0}, {"date": "2016-09-20", "close": 2.88, "volume": 1003300.0}, {"date": "2016-09-21", "close": 2.88, "volume": 647281.0}, {"date": "2016-09-22", "close": 2.87, "volume": 700268.0}, {"date": "2016-09-23", "close": 2.93, "volume": 974193.0}, {"date": "2016-09-26", "close": 2.88, "volume": 340251.0}, {"date": "2016-09-27", "close": 2.84, "volume": 389021.0}, {"date": "2016-09-28", "close": 2.94, "volume": 660700.0}, {"date": "2016-09-29", "close": 2.98, "volume": 392645.0}, {"date": "2016-09-30", "close": 2.87, "volume": 702152.0}, {"date": "2016-10-03", "close": 3.05, "volume": 603731.0}, {"date": "2016-10-04", "close": 3.05, "volume": 876708.0}, {"date": "2016-10-05", "close": 2.98, "volume": 716930.0}, {"date": "2016-10-06", "close": 2.96, "volume": 691852.0}, {"date": "2016-10-07", "close": 2.95, "volume": 575982.0}, {"date": "2016-10-10", "close": 2.98, "volume": 485372.0}, {"date": "2016-10-11", "close": 2.96, "volume": 920253.0}, {"date": "2016-10-12", "close": 3.02, "volume": 823634.0}, {"date": "2016-10-13", "close": 2.95, "volume": 651434.0}, {"date": "2016-10-14", "close": 2.89, "volume": 660707.0}, {"date": "2016-10-17", "close": 2.91, "volume": 625766.0}, {"date": "2016-10-18", "close": 2.85, "volume": 770635.0}, {"date": "2016-10-19", "close": 2.91, "volume": 1415251.0}, {"date": "2016-10-20", "close": 2.92, "volume": 1006278.0}, {"date": "2016-10-21", "close": 2.91, "volume": 976805.0}, {"date": "2016-10-24", "close": 2.89, "volume": 962262.0}, {"date": "2016-10-25", "close": 2.94, "volume": 808573.0}, {"date": "2016-10-26", "close": 2.82, "volume": 713219.0}, {"date": "2016-10-27", "close": 2.78, "volume": 641682.0}, {"date": "2016-10-28", "close": 2.81, "volume": 811261.0}, {"date": "2016-10-31", "close": 2.86, "volume": 491144.0}, {"date": "2016-11-01", "close": 2.82, "volume": 380502.0}, {"date": "2016-11-02", "close": 2.8, "volume": 709946.0}, {"date": "2016-11-03", "close": 2.67, "volume": 1960606.0}, {"date": "2016-11-04", "close": 2.7, "volume": 1182194.0}, {"date": "2016-11-07", "close": 2.71, "volume": 1026593.0}, {"date": "2016-11-08", "close": 2.8, "volume": 1418440.0}, {"date": "2016-11-09", "close": 2.73, "volume": 1076240.0}, {"date": "2016-11-10", "close": 2.83, "volume": 641291.0}, {"date": "2016-11-11", "close": 2.86, "volume": 515549.0}, {"date": "2016-11-14", "close": 2.84, "volume": 956321.0}, {"date": "2016-11-15", "close": 2.81, "volume": 927395.0}, {"date": "2016-11-16", "close": 2.84, "volume": 868658.0}, {"date": "2016-11-17", "close": 2.82, "volume": 456312.0}, {"date": "2016-11-18", "close": 2.89, "volume": 476408.0}, {"date": "2016-11-21", "close": 2.87, "volume": 303004.0}, {"date": "2016-11-22", "close": 2.87, "volume": 848544.0}, {"date": "2016-11-23", "close": 2.82, "volume": 836956.0}, {"date": "2016-11-24", "close": 2.84, "volume": 641899.0}, {"date": "2016-11-25", "close": 2.82, "volume": 985709.0}, {"date": "2016-11-28", "close": 2.8, "volume": 373865.0}, {"date": "2016-11-29", "close": 2.86, "volume": 780459.0}, {"date": "2016-11-30", "close": 2.83, "volume": 897838.0}, {"date": "2016-12-01", "close": 2.78, "volume": 919470.0}, {"date": "2016-12-02", "close": 2.82, "volume": 1189366.0}, {"date": "2016-12-05", "close": 2.74, "volume": 487540.0}, {"date": "2016-12-06", "close": 2.77, "volume": 791524.0}, {"date": "2016-12-07", "close": 2.79, "volume": 777658.0}, {"date": "2016-12-08", "close": 2.81, "volume": 1016848.0}, {"date": "2016-12-09", "close": 2.92, "volume": 1325143.0}, {"date": "2016-12-12", "close": 2.86, "volume": 939881.0}, {"date": "2016-12-13", "close": 2.87, "volume": 1261240.0}, {"date": "2016-12-14", "close": 2.94, "volume": 1210151.0}, {"date": "2016-12-15", "close": 2.9, "volume": 921663.0}, {"date": "2016-12-16", "close": 2.84, "volume": 1835172.0}, {"date": "2016-12-19", "close": 2.9, "volume": 1641436.0}, {"date": "2016-12-20", "close": 2.88, "volume": 1734594.0}, {"date": "2016-12-21", "close": 2.84, "volume": 1578835.0}, {"date": "2016-12-22", "close": 2.86, "volume": 1727430.0}, {"date": "2016-12-23", "close": 2.86, "volume": 312912.0}, {"date": "2016-12-28", "close": 2.92, "volume": 364611.0}, {"date": "2016-12-29", "close": 2.99, "volume": 339340.0}, {"date": "2016-12-30", "close": 2.96, "volume": 454669.0}, {"date": "2017-01-03", "close": 2.98, "volume": 702084.0}, {"date": "2017-01-04", "close": 2.94, "volume": 769462.0}, {"date": "2017-01-05", "close": 2.95, "volume": 386012.0}, {"date": "2017-01-06", "close": 2.93, "volume": 322106.0}, {"date": "2017-01-09", "close": 2.87, "volume": 894410.0}, {"date": "2017-01-10", "close": 2.66, "volume": 1446388.0}, {"date": "2017-01-11", "close": 2.65, "volume": 1230403.0}, {"date": "2017-01-12", "close": 2.65, "volume": 840289.0}, {"date": "2017-01-13", "close": 2.65, "volume": 1196897.0}, {"date": "2017-01-16", "close": 2.65, "volume": 1133198.0}, {"date": "2017-01-17", "close": 2.64, "volume": 872019.0}, {"date": "2017-01-18", "close": 2.6, "volume": 1239781.0}, {"date": "2017-01-19", "close": 2.58, "volume": 1041862.0}, {"date": "2017-01-20", "close": 2.6, "volume": 731273.0}, {"date": "2017-01-23", "close": 2.55, "volume": 1627566.0}, {"date": "2017-01-24", "close": 2.55, "volume": 1085685.0}, {"date": "2017-01-25", "close": 2.63, "volume": 1478540.0}, {"date": "2017-01-27", "close": 2.65, "volume": 842766.0}, {"date": "2017-01-30", "close": 2.63, "volume": 1423198.0}, {"date": "2017-01-31", "close": 2.62, "volume": 1148890.0}, {"date": "2017-02-01", "close": 2.64, "volume": 755670.0}, {"date": "2017-02-02", "close": 2.67, "volume": 949592.0}, {"date": "2017-02-03", "close": 2.6, "volume": 636943.0}, {"date": "2017-02-06", "close": 2.61, "volume": 671102.0}, {"date": "2017-02-07", "close": 2.69, "volume": 1009738.0}, {"date": "2017-02-08", "close": 2.75, "volume": 1213030.0}, {"date": "2017-02-09", "close": 2.82, "volume": 1582723.0}, {"date": "2017-02-10", "close": 2.86, "volume": 1455976.0}, {"date": "2017-02-13", "close": 2.87, "volume": 955303.0}, {"date": "2017-02-14", "close": 2.92, "volume": 1036295.0}, {"date": "2017-02-15", "close": 2.83, "volume": 1083612.0}, {"date": "2017-02-16", "close": 2.87, "volume": 778772.0}, {"date": "2017-02-17", "close": 2.82, "volume": 533023.0}, {"date": "2017-02-20", "close": 2.82, "volume": 1271523.0}, {"date": "2017-02-21", "close": 2.75, "volume": 2377496.0}, {"date": "2017-02-22", "close": 2.77, "volume": 1046642.0}, {"date": "2017-02-23", "close": 2.7, "volume": 1681632.0}, {"date": "2017-02-24", "close": 2.7, "volume": 1188643.0}, {"date": "2017-02-27", "close": 2.68, "volume": 736434.0}, {"date": "2017-02-28", "close": 2.66, "volume": 701428.0}, {"date": "2017-03-01", "close": 2.6, "volume": 788897.0}, {"date": "2017-03-02", "close": 2.66, "volume": 794816.0}, {"date": "2017-03-03", "close": 2.63, "volume": 504696.0}, {"date": "2017-03-06", "close": 2.62, "volume": 810513.0}, {"date": "2017-03-07", "close": 2.63, "volume": 656251.0}, {"date": "2017-03-08", "close": 2.63, "volume": 966672.0}, {"date": "2017-03-09", "close": 2.61, "volume": 522142.0}, {"date": "2017-03-10", "close": 2.65, "volume": 432118.0}, {"date": "2017-03-13", "close": 2.64, "volume": 610009.0}, {"date": "2017-03-14", "close": 2.65, "volume": 305733.0}, {"date": "2017-03-15", "close": 2.68, "volume": 972060.0}, {"date": "2017-03-16", "close": 2.69, "volume": 935048.0}, {"date": "2017-03-17", "close": 2.74, "volume": 640784.0}, {"date": "2017-03-20", "close": 2.76, "volume": 537348.0}, {"date": "2017-03-21", "close": 2.73, "volume": 240166.0}, {"date": "2017-03-22", "close": 2.68, "volume": 857054.0}, {"date": "2017-03-23", "close": 2.71, "volume": 424872.0}, {"date": "2017-03-24", "close": 2.75, "volume": 357210.0}, {"date": "2017-03-27", "close": 2.76, "volume": 357396.0}, {"date": "2017-03-28", "close": 2.83, "volume": 736652.0}, {"date": "2017-03-29", "close": 2.91, "volume": 832196.0}, {"date": "2017-03-30", "close": 2.91, "volume": 516939.0}, {"date": "2017-03-31", "close": 2.9, "volume": 470201.0}, {"date": "2017-04-03", "close": 2.83, "volume": 437287.0}, {"date": "2017-04-04", "close": 2.81, "volume": 429868.0}, {"date": "2017-04-05", "close": 2.83, "volume": 468677.0}, {"date": "2017-04-06", "close": 2.88, "volume": 470170.0}, {"date": "2017-04-07", "close": 2.91, "volume": 554491.0}, {"date": "2017-04-10", "close": 2.94, "volume": 906796.0}, {"date": "2017-04-11", "close": 2.94, "volume": 407966.0}, {"date": "2017-04-12", "close": 2.93, "volume": 618401.0}, {"date": "2017-04-13", "close": 2.94, "volume": 406071.0}, {"date": "2017-04-18", "close": 2.99, "volume": 444706.0}, {"date": "2017-04-19", "close": 3.01, "volume": 468770.0}, {"date": "2017-04-20", "close": 3.01, "volume": 383112.0}, {"date": "2017-04-21", "close": 3.02, "volume": 466749.0}, {"date": "2017-04-24", "close": 3.07, "volume": 293067.0}, {"date": "2017-04-26", "close": 3.06, "volume": 545281.0}, {"date": "2017-04-27", "close": 3.06, "volume": 624557.0}, {"date": "2017-04-28", "close": 3.12, "volume": 451203.0}, {"date": "2017-05-01", "close": 3.18, "volume": 533624.0}, {"date": "2017-05-02", "close": 3.24, "volume": 1044359.0}, {"date": "2017-05-03", "close": 3.25, "volume": 690324.0}, {"date": "2017-05-04", "close": 3.24, "volume": 564840.0}, {"date": "2017-05-05", "close": 3.18, "volume": 606563.0}, {"date": "2017-05-08", "close": 3.24, "volume": 770892.0}, {"date": "2017-05-09", "close": 3.25, "volume": 794059.0}, {"date": "2017-05-10", "close": 3.11, "volume": 1249488.0}, {"date": "2017-05-11", "close": 3.14, "volume": 1299030.0}, {"date": "2017-05-12", "close": 3.08, "volume": 579237.0}, {"date": "2017-05-15", "close": 3.07, "volume": 507805.0}, {"date": "2017-05-16", "close": 3.05, "volume": 624122.0}, {"date": "2017-05-17", "close": 2.97, "volume": 732649.0}, {"date": "2017-05-18", "close": 3.03, "volume": 1120688.0}, {"date": "2017-05-19", "close": 2.94, "volume": 675056.0}, {"date": "2017-05-22", "close": 2.96, "volume": 480077.0}, {"date": "2017-05-23", "close": 2.97, "volume": 427504.0}, {"date": "2017-05-24", "close": 2.91, "volume": 794168.0}, {"date": "2017-05-25", "close": 2.92, "volume": 571484.0}, {"date": "2017-05-26", "close": 2.92, "volume": 320040.0}, {"date": "2017-05-29", "close": 2.9, "volume": 343509.0}, {"date": "2017-05-30", "close": 2.86, "volume": 742213.0}, {"date": "2017-05-31", "close": 2.93, "volume": 905774.0}, {"date": "2017-06-01", "close": 2.93, "volume": 719995.0}, {"date": "2017-06-02", "close": 2.98, "volume": 1066065.0}, {"date": "2017-06-05", "close": 2.91, "volume": 668763.0}, {"date": "2017-06-06", "close": 2.9, "volume": 618691.0}, {"date": "2017-06-07", "close": 2.89, "volume": 441323.0}, {"date": "2017-06-08", "close": 2.9, "volume": 694003.0}, {"date": "2017-06-09", "close": 2.94, "volume": 592860.0}, {"date": "2017-06-13", "close": 3.01, "volume": 591708.0}, {"date": "2017-06-14", "close": 3.14, "volume": 1358219.0}, {"date": "2017-06-15", "close": 3.07, "volume": 1523735.0}, {"date": "2017-06-16", "close": 3.14, "volume": 8505054.0}, {"date": "2017-06-19", "close": 3.1, "volume": 1162604.0}, {"date": "2017-06-20", "close": 3.11, "volume": 1146523.0}, {"date": "2017-06-21", "close": 3.08, "volume": 768673.0}, {"date": "2017-06-22", "close": 3.11, "volume": 842957.0}, {"date": "2017-06-23", "close": 3.18, "volume": 1235931.0}, {"date": "2017-06-26", "close": 3.16, "volume": 829379.0}, {"date": "2017-06-27", "close": 3.15, "volume": 526138.0}, {"date": "2017-06-28", "close": 3.16, "volume": 411165.0}, {"date": "2017-06-29", "close": 3.18, "volume": 961371.0}, {"date": "2017-06-30", "close": 3.15, "volume": 685938.0}, {"date": "2017-07-03", "close": 3.18, "volume": 614028.0}, {"date": "2017-07-04", "close": 3.26, "volume": 548004.0}, {"date": "2017-07-05", "close": 3.27, "volume": 702891.0}, {"date": "2017-07-06", "close": 3.26, "volume": 730888.0}, {"date": "2017-07-07", "close": 3.23, "volume": 582800.0}, {"date": "2017-07-10", "close": 3.21, "volume": 722115.0}, {"date": "2017-07-11", "close": 3.18, "volume": 1158423.0}, {"date": "2017-07-12", "close": 3.13, "volume": 604046.0}, {"date": "2017-07-13", "close": 3.22, "volume": 721634.0}, {"date": "2017-07-14", "close": 3.23, "volume": 1511448.0}, {"date": "2017-07-17", "close": 3.23, "volume": 922489.0}, {"date": "2017-07-18", "close": 3.17, "volume": 2181336.0}, {"date": "2017-07-19", "close": 3.17, "volume": 594276.0}, {"date": "2017-07-20", "close": 3.17, "volume": 802188.0}, {"date": "2017-07-21", "close": 3.17, "volume": 598952.0}, {"date": "2017-07-24", "close": 3.16, "volume": 530543.0}, {"date": "2017-07-25", "close": 3.18, "volume": 713493.0}, {"date": "2017-07-26", "close": 3.25, "volume": 1261796.0}, {"date": "2017-07-27", "close": 3.28, "volume": 886297.0}, {"date": "2017-07-28", "close": 3.28, "volume": 1420236.0}, {"date": "2017-07-31", "close": 3.24, "volume": 2594279.0}, {"date": "2017-08-01", "close": 3.24, "volume": 857015.0}, {"date": "2017-08-02", "close": 3.19, "volume": 1157697.0}, {"date": "2017-08-03", "close": 3.2, "volume": 1573398.0}, {"date": "2017-08-04", "close": 3.16, "volume": 897523.0}, {"date": "2017-08-07", "close": 3.2, "volume": 598646.0}, {"date": "2017-08-08", "close": 3.17, "volume": 455373.0}, {"date": "2017-08-09", "close": 3.19, "volume": 680551.0}, {"date": "2017-08-10", "close": 3.16, "volume": 491183.0}, {"date": "2017-08-11", "close": 3.12, "volume": 487097.0}, {"date": "2017-08-14", "close": 3.14, "volume": 444448.0}, {"date": "2017-08-15", "close": 3.12, "volume": 1717236.0}, {"date": "2017-08-16", "close": 3.14, "volume": 631826.0}, {"date": "2017-08-17", "close": 3.2, "volume": 1070127.0}, {"date": "2017-08-18", "close": 3.16, "volume": 914702.0}, {"date": "2017-08-21", "close": 3.17, "volume": 915407.0}, {"date": "2017-08-22", "close": 3.06, "volume": 1345737.0}, {"date": "2017-08-23", "close": 3.1, "volume": 1304585.0}, {"date": "2017-08-24", "close": 3.0, "volume": 1061609.0}, {"date": "2017-08-25", "close": 3.01, "volume": 321508.0}, {"date": "2017-08-28", "close": 2.98, "volume": 519194.0}, {"date": "2017-08-29", "close": 2.95, "volume": 684899.0}, {"date": "2017-08-30", "close": 2.89, "volume": 1098328.0}, {"date": "2017-08-31", "close": 2.92, "volume": 770391.0}, {"date": "2017-09-01", "close": 2.87, "volume": 849030.0}, {"date": "2017-09-04", "close": 2.89, "volume": 662294.0}, {"date": "2017-09-05", "close": 2.93, "volume": 577372.0}, {"date": "2017-09-06", "close": 2.84, "volume": 1740150.0}, {"date": "2017-09-07", "close": 2.84, "volume": 622492.0}, {"date": "2017-09-08", "close": 2.88, "volume": 325165.0}, {"date": "2017-09-11", "close": 2.83, "volume": 665152.0}, {"date": "2017-09-12", "close": 2.8, "volume": 895213.0}, {"date": "2017-09-13", "close": 2.77, "volume": 652413.0}, {"date": "2017-09-14", "close": 2.79, "volume": 464436.0}, {"date": "2017-09-15", "close": 2.73, "volume": 733246.0}, {"date": "2017-09-18", "close": 2.71, "volume": 485069.0}, {"date": "2017-09-19", "close": 2.74, "volume": 1530328.0}, {"date": "2017-09-20", "close": 2.75, "volume": 574178.0}, {"date": "2017-09-21", "close": 2.66, "volume": 711425.0}, {"date": "2017-09-22", "close": 2.64, "volume": 603825.0}, {"date": "2017-09-25", "close": 2.67, "volume": 295367.0}, {"date": "2017-09-26", "close": 2.65, "volume": 603458.0}, {"date": "2017-09-27", "close": 2.67, "volume": 254265.0}, {"date": "2017-09-28", "close": 2.6, "volume": 930958.0}, {"date": "2017-09-29", "close": 2.61, "volume": 623110.0}, {"date": "2017-10-02", "close": 2.64, "volume": 229772.0}, {"date": "2017-10-03", "close": 2.63, "volume": 442428.0}, {"date": "2017-10-04", "close": 2.56, "volume": 573013.0}, {"date": "2017-10-05", "close": 2.54, "volume": 779582.0}, {"date": "2017-10-06", "close": 2.57, "volume": 383361.0}, {"date": "2017-10-09", "close": 2.56, "volume": 549887.0}, {"date": "2017-10-10", "close": 2.56, "volume": 511469.0}, {"date": "2017-10-11", "close": 2.65, "volume": 639932.0}, {"date": "2017-10-12", "close": 2.64, "volume": 499417.0}, {"date": "2017-10-13", "close": 2.68, "volume": 760394.0}, {"date": "2017-10-16", "close": 2.63, "volume": 1036756.0}, {"date": "2017-10-17", "close": 2.78, "volume": 645153.0}, {"date": "2017-10-18", "close": 2.65, "volume": 1138443.0}, {"date": "2017-10-19", "close": 2.74, "volume": 1239220.0}, {"date": "2017-10-20", "close": 2.74, "volume": 700361.0}, {"date": "2017-10-23", "close": 2.7, "volume": 467599.0}, {"date": "2017-10-24", "close": 2.76, "volume": 659002.0}, {"date": "2017-10-25", "close": 2.66, "volume": 717540.0}, {"date": "2017-10-26", "close": 2.62, "volume": 735420.0}, {"date": "2017-10-27", "close": 2.59, "volume": 620245.0}, {"date": "2017-10-30", "close": 2.55, "volume": 1224077.0}, {"date": "2017-10-31", "close": 2.54, "volume": 2331296.0}, {"date": "2017-11-01", "close": 2.56, "volume": 1840343.0}, {"date": "2017-11-02", "close": 2.63, "volume": 1114777.0}, {"date": "2017-11-03", "close": 2.61, "volume": 699013.0}, {"date": "2017-11-06", "close": 2.65, "volume": 377160.0}, {"date": "2017-11-07", "close": 2.72, "volume": 551807.0}, {"date": "2017-11-08", "close": 2.74, "volume": 675880.0}, {"date": "2017-11-09", "close": 2.8, "volume": 579621.0}, {"date": "2017-11-10", "close": 2.8, "volume": 355842.0}, {"date": "2017-11-13", "close": 2.82, "volume": 417626.0}, {"date": "2017-11-14", "close": 2.77, "volume": 333900.0}, {"date": "2017-11-15", "close": 2.76, "volume": 665589.0}, {"date": "2017-11-16", "close": 2.83, "volume": 546557.0}, {"date": "2017-11-17", "close": 2.83, "volume": 498697.0}, {"date": "2017-11-20", "close": 2.85, "volume": 460917.0}, {"date": "2017-11-21", "close": 2.85, "volume": 473155.0}, {"date": "2017-11-22", "close": 2.81, "volume": 467955.0}, {"date": "2017-11-23", "close": 2.82, "volume": 397209.0}, {"date": "2017-11-24", "close": 2.8, "volume": 240336.0}, {"date": "2017-11-27", "close": 2.81, "volume": 429740.0}, {"date": "2017-11-28", "close": 2.86, "volume": 548362.0}, {"date": "2017-11-29", "close": 2.88, "volume": 588360.0}, {"date": "2017-11-30", "close": 2.86, "volume": 879331.0}, {"date": "2017-12-01", "close": 2.86, "volume": 476871.0}, {"date": "2017-12-04", "close": 2.94, "volume": 654565.0}, {"date": "2017-12-05", "close": 2.92, "volume": 364466.0}, {"date": "2017-12-06", "close": 2.91, "volume": 412356.0}, {"date": "2017-12-07", "close": 2.99, "volume": 765664.0}, {"date": "2017-12-08", "close": 2.98, "volume": 253628.0}, {"date": "2017-12-11", "close": 3.0, "volume": 383585.0}, {"date": "2017-12-12", "close": 2.97, "volume": 523478.0}, {"date": "2017-12-13", "close": 2.94, "volume": 386753.0}, {"date": "2017-12-14", "close": 2.94, "volume": 388366.0}, {"date": "2017-12-15", "close": 3.0, "volume": 1051545.0}, {"date": "2017-12-18", "close": 2.99, "volume": 358399.0}, {"date": "2017-12-19", "close": 3.0, "volume": 467344.0}, {"date": "2017-12-20", "close": 2.96, "volume": 279129.0}, {"date": "2017-12-21", "close": 2.87, "volume": 1070098.0}, {"date": "2017-12-22", "close": 2.9, "volume": 365416.0}, {"date": "2017-12-27", "close": 2.88, "volume": 236205.0}, {"date": "2017-12-28", "close": 2.93, "volume": 148915.0}, {"date": "2017-12-29", "close": 2.85, "volume": 277807.0}, {"date": "2018-01-02", "close": 2.8, "volume": 264069.0}, {"date": "2018-01-03", "close": 2.77, "volume": 276723.0}, {"date": "2018-01-04", "close": 2.82, "volume": 186922.0}, {"date": "2018-01-05", "close": 2.88, "volume": 332008.0}, {"date": "2018-01-08", "close": 2.84, "volume": 256917.0}, {"date": "2018-01-09", "close": 2.84, "volume": 307421.0}, {"date": "2018-01-10", "close": 2.81, "volume": 758834.0}, {"date": "2018-01-11", "close": 2.8, "volume": 435002.0}, {"date": "2018-01-12", "close": 2.79, "volume": 207246.0}, {"date": "2018-01-15", "close": 2.78, "volume": 176143.0}, {"date": "2018-01-16", "close": 2.8, "volume": 442733.0}, {"date": "2018-01-17", "close": 2.79, "volume": 437698.0}, {"date": "2018-01-18", "close": 2.84, "volume": 695789.0}, {"date": "2018-01-19", "close": 2.8, "volume": 274270.0}, {"date": "2018-01-22", "close": 2.82, "volume": 223303.0}, {"date": "2018-01-23", "close": 2.94, "volume": 735404.0}, {"date": "2018-01-24", "close": 2.81, "volume": 544331.0}, {"date": "2018-01-25", "close": 2.81, "volume": 578649.0}, {"date": "2018-01-29", "close": 2.76, "volume": 572980.0}, {"date": "2018-01-30", "close": 2.78, "volume": 648306.0}, {"date": "2018-01-31", "close": 2.82, "volume": 1731044.0}, {"date": "2018-02-01", "close": 2.93, "volume": 663221.0}, {"date": "2018-02-02", "close": 2.84, "volume": 514312.0}, {"date": "2018-02-05", "close": 2.73, "volume": 1262112.0}, {"date": "2018-02-06", "close": 2.68, "volume": 1185239.0}, {"date": "2018-02-07", "close": 2.7, "volume": 1030927.0}, {"date": "2018-02-08", "close": 2.78, "volume": 504382.0}, {"date": "2018-02-09", "close": 2.69, "volume": 653290.0}, {"date": "2018-02-12", "close": 2.67, "volume": 637596.0}, {"date": "2018-02-13", "close": 2.7, "volume": 939905.0}, {"date": "2018-02-14", "close": 2.63, "volume": 565129.0}, {"date": "2018-02-15", "close": 2.7, "volume": 663106.0}, {"date": "2018-02-16", "close": 2.72, "volume": 391186.0}, {"date": "2018-02-19", "close": 3.03, "volume": 2230550.0}, {"date": "2018-02-20", "close": 3.33, "volume": 4628143.0}, {"date": "2018-02-21", "close": 3.43, "volume": 2512125.0}, {"date": "2018-02-22", "close": 3.3, "volume": 1836257.0}, {"date": "2018-02-23", "close": 3.29, "volume": 1067739.0}, {"date": "2018-02-26", "close": 3.31, "volume": 1689564.0}, {"date": "2018-02-27", "close": 3.25, "volume": 1411656.0}, {"date": "2018-02-28", "close": 3.23, "volume": 986549.0}, {"date": "2018-03-01", "close": 3.18, "volume": 868969.0}, {"date": "2018-03-02", "close": 3.18, "volume": 580748.0}, {"date": "2018-03-05", "close": 3.15, "volume": 490244.0}, {"date": "2018-03-06", "close": 3.21, "volume": 832249.0}, {"date": "2018-03-07", "close": 3.12, "volume": 647704.0}, {"date": "2018-03-08", "close": 3.2, "volume": 640377.0}, {"date": "2018-03-09", "close": 3.16, "volume": 1132863.0}, {"date": "2018-03-12", "close": 3.14, "volume": 375999.0}, {"date": "2018-03-13", "close": 3.22, "volume": 922441.0}, {"date": "2018-03-14", "close": 3.2, "volume": 901858.0}, {"date": "2018-03-15", "close": 3.22, "volume": 691235.0}, {"date": "2018-03-16", "close": 3.26, "volume": 1350743.0}, {"date": "2018-03-19", "close": 3.25, "volume": 654726.0}, {"date": "2018-03-20", "close": 3.31, "volume": 1043143.0}, {"date": "2018-03-21", "close": 3.35, "volume": 812071.0}, {"date": "2018-03-22", "close": 3.34, "volume": 835094.0}, {"date": "2018-03-23", "close": 3.29, "volume": 786004.0}, {"date": "2018-03-26", "close": 3.31, "volume": 511840.0}, {"date": "2018-03-27", "close": 3.44, "volume": 1154211.0}, {"date": "2018-03-28", "close": 3.37, "volume": 815748.0}, {"date": "2018-03-29", "close": 3.36, "volume": 512166.0}, {"date": "2018-04-03", "close": 3.33, "volume": 779424.0}, {"date": "2018-04-04", "close": 3.34, "volume": 470932.0}, {"date": "2018-04-05", "close": 3.36, "volume": 435934.0}, {"date": "2018-04-06", "close": 3.43, "volume": 560681.0}, {"date": "2018-04-09", "close": 3.45, "volume": 1102606.0}, {"date": "2018-04-10", "close": 3.4, "volume": 811776.0}, {"date": "2018-04-11", "close": 3.4, "volume": 378300.0}, {"date": "2018-04-12", "close": 3.4, "volume": 561803.0}, {"date": "2018-04-13", "close": 3.52, "volume": 454210.0}, {"date": "2018-04-16", "close": 3.61, "volume": 723657.0}, {"date": "2018-04-17", "close": 3.64, "volume": 587449.0}, {"date": "2018-04-18", "close": 3.67, "volume": 1122556.0}, {"date": "2018-04-19", "close": 3.7, "volume": 879265.0}, {"date": "2018-04-20", "close": 3.68, "volume": 271490.0}, {"date": "2018-04-23", "close": 3.69, "volume": 510606.0}, {"date": "2018-04-24", "close": 3.72, "volume": 525429.0}, {"date": "2018-04-26", "close": 3.73, "volume": 861434.0}, {"date": "2018-04-27", "close": 3.73, "volume": 589211.0}, {"date": "2018-04-30", "close": 3.85, "volume": 1411853.0}, {"date": "2018-05-01", "close": 3.77, "volume": 489787.0}, {"date": "2018-05-02", "close": 3.8, "volume": 1048529.0}, {"date": "2018-05-03", "close": 3.81, "volume": 542511.0}, {"date": "2018-05-04", "close": 3.78, "volume": 349423.0}, {"date": "2018-05-07", "close": 3.78, "volume": 521417.0}, {"date": "2018-05-08", "close": 3.64, "volume": 1075607.0}, {"date": "2018-05-09", "close": 3.73, "volume": 778230.0}, {"date": "2018-05-10", "close": 3.75, "volume": 434095.0}, {"date": "2018-05-11", "close": 3.72, "volume": 529751.0}, {"date": "2018-05-14", "close": 3.93, "volume": 595396.0}, {"date": "2018-05-15", "close": 3.74, "volume": 1241184.0}, {"date": "2018-05-16", "close": 3.69, "volume": 1245223.0}, {"date": "2018-05-17", "close": 3.6, "volume": 472920.0}, {"date": "2018-05-18", "close": 3.64, "volume": 470387.0}, {"date": "2018-05-21", "close": 3.71, "volume": 395288.0}, {"date": "2018-05-22", "close": 3.57, "volume": 776791.0}, {"date": "2018-05-23", "close": 3.58, "volume": 436004.0}, {"date": "2018-05-24", "close": 3.54, "volume": 348075.0}, {"date": "2018-05-25", "close": 3.48, "volume": 587127.0}, {"date": "2018-05-28", "close": 3.5, "volume": 177835.0}, {"date": "2018-05-29", "close": 3.53, "volume": 265278.0}, {"date": "2018-05-30", "close": 3.54, "volume": 427681.0}, {"date": "2018-05-31", "close": 3.57, "volume": 797014.0}, {"date": "2018-06-01", "close": 3.48, "volume": 371452.0}, {"date": "2018-06-04", "close": 3.45, "volume": 483917.0}, {"date": "2018-06-05", "close": 3.46, "volume": 335649.0}, {"date": "2018-06-06", "close": 3.54, "volume": 418282.0}, {"date": "2018-06-07", "close": 3.52, "volume": 342378.0}, {"date": "2018-06-08", "close": 3.5, "volume": 336833.0}, {"date": "2018-06-12", "close": 3.52, "volume": 1125774.0}, {"date": "2018-06-13", "close": 3.46, "volume": 398489.0}, {"date": "2018-06-14", "close": 3.34, "volume": 681205.0}, {"date": "2018-06-15", "close": 3.44, "volume": 637452.0}, {"date": "2018-06-18", "close": 3.45, "volume": 635467.0}, {"date": "2018-06-19", "close": 3.4, "volume": 380684.0}, {"date": "2018-06-20", "close": 3.47, "volume": 461663.0}, {"date": "2018-06-21", "close": 3.47, "volume": 959384.0}, {"date": "2018-06-22", "close": 3.38, "volume": 537742.0}, {"date": "2018-06-25", "close": 3.45, "volume": 446848.0}, {"date": "2018-06-26", "close": 3.41, "volume": 361324.0}, {"date": "2018-06-27", "close": 3.46, "volume": 788590.0}, {"date": "2018-06-28", "close": 3.5, "volume": 731067.0}, {"date": "2018-06-29", "close": 3.4, "volume": 784452.0}, {"date": "2018-07-02", "close": 3.36, "volume": 513979.0}, {"date": "2018-07-03", "close": 3.43, "volume": 383620.0}, {"date": "2018-07-04", "close": 3.36, "volume": 395382.0}, {"date": "2018-07-05", "close": 3.37, "volume": 473467.0}, {"date": "2018-07-06", "close": 3.44, "volume": 592437.0}, {"date": "2018-07-09", "close": 3.51, "volume": 470867.0}, {"date": "2018-07-10", "close": 3.45, "volume": 386495.0}, {"date": "2018-07-11", "close": 3.43, "volume": 330411.0}, {"date": "2018-07-12", "close": 3.48, "volume": 460522.0}, {"date": "2018-07-13", "close": 3.35, "volume": 576362.0}, {"date": "2018-07-16", "close": 3.41, "volume": 299939.0}, {"date": "2018-07-17", "close": 3.36, "volume": 313231.0}, {"date": "2018-07-18", "close": 3.31, "volume": 500536.0}, {"date": "2018-07-19", "close": 3.37, "volume": 616552.0}, {"date": "2018-07-20", "close": 3.41, "volume": 528529.0}, {"date": "2018-07-23", "close": 3.36, "volume": 376193.0}, {"date": "2018-07-24", "close": 3.35, "volume": 562561.0}, {"date": "2018-07-25", "close": 3.29, "volume": 790769.0}, {"date": "2018-07-26", "close": 3.24, "volume": 1113154.0}, {"date": "2018-07-27", "close": 3.22, "volume": 947993.0}, {"date": "2018-07-30", "close": 3.34, "volume": 1074802.0}, {"date": "2018-07-31", "close": 3.27, "volume": 3272813.0}, {"date": "2018-08-01", "close": 3.33, "volume": 556939.0}, {"date": "2018-08-02", "close": 3.3, "volume": 539272.0}, {"date": "2018-08-03", "close": 3.37, "volume": 299321.0}, {"date": "2018-08-06", "close": 3.38, "volume": 219255.0}, {"date": "2018-08-07", "close": 3.41, "volume": 381227.0}, {"date": "2018-08-08", "close": 3.41, "volume": 672180.0}, {"date": "2018-08-09", "close": 3.44, "volume": 282822.0}, {"date": "2018-08-10", "close": 3.36, "volume": 539437.0}, {"date": "2018-08-13", "close": 3.31, "volume": 356155.0}, {"date": "2018-08-14", "close": 3.42, "volume": 460565.0}, {"date": "2018-08-15", "close": 3.49, "volume": 724454.0}, {"date": "2018-08-16", "close": 3.58, "volume": 1627514.0}, {"date": "2018-08-17", "close": 3.61, "volume": 1776061.0}, {"date": "2018-08-20", "close": 3.6, "volume": 820209.0}, {"date": "2018-08-21", "close": 3.58, "volume": 727589.0}, {"date": "2018-08-22", "close": 3.5, "volume": 619050.0}, {"date": "2018-08-23", "close": 3.36, "volume": 798938.0}, {"date": "2018-08-24", "close": 3.3, "volume": 612481.0}, {"date": "2018-08-27", "close": 3.13, "volume": 574973.0}, {"date": "2018-08-28", "close": 3.05, "volume": 1057772.0}, {"date": "2018-08-29", "close": 3.03, "volume": 1006548.0}, {"date": "2018-08-30", "close": 3.0, "volume": 995663.0}, {"date": "2018-08-31", "close": 3.0, "volume": 1110370.0}, {"date": "2018-09-03", "close": 2.97, "volume": 504471.0}, {"date": "2018-09-04", "close": 3.0, "volume": 590511.0}, {"date": "2018-09-05", "close": 3.09, "volume": 1362990.0}, {"date": "2018-09-06", "close": 3.08, "volume": 513892.0}, {"date": "2018-09-07", "close": 3.04, "volume": 394077.0}, {"date": "2018-09-10", "close": 2.99, "volume": 352953.0}, {"date": "2018-09-11", "close": 3.0, "volume": 641438.0}, {"date": "2018-09-12", "close": 2.95, "volume": 621382.0}, {"date": "2018-09-13", "close": 2.93, "volume": 464657.0}, {"date": "2018-09-14", "close": 2.96, "volume": 390686.0}, {"date": "2018-09-17", "close": 3.02, "volume": 612154.0}, {"date": "2018-09-18", "close": 2.96, "volume": 1312938.0}, {"date": "2018-09-19", "close": 2.94, "volume": 1040139.0}, {"date": "2018-09-20", "close": 2.83, "volume": 2002236.0}, {"date": "2018-09-21", "close": 2.83, "volume": 1093793.0}, {"date": "2018-09-24", "close": 2.91, "volume": 538817.0}, {"date": "2018-09-25", "close": 2.89, "volume": 934659.0}, {"date": "2018-09-26", "close": 2.97, "volume": 1251049.0}, {"date": "2018-09-27", "close": 3.07, "volume": 1016253.0}, {"date": "2018-09-28", "close": 3.12, "volume": 1395293.0}, {"date": "2018-10-01", "close": 3.18, "volume": 768092.0}, {"date": "2018-10-02", "close": 3.09, "volume": 817518.0}, {"date": "2018-10-03", "close": 3.05, "volume": 692172.0}, {"date": "2018-10-04", "close": 2.99, "volume": 959083.0}, {"date": "2018-10-05", "close": 2.98, "volume": 883467.0}, {"date": "2018-10-08", "close": 2.92, "volume": 742875.0}, {"date": "2018-10-09", "close": 2.84, "volume": 998378.0}, {"date": "2018-10-10", "close": 2.86, "volume": 1280569.0}, {"date": "2018-10-11", "close": 2.78, "volume": 848912.0}, {"date": "2018-10-12", "close": 2.78, "volume": 651946.0}, {"date": "2018-10-15", "close": 2.74, "volume": 741762.0}, {"date": "2018-10-16", "close": 2.75, "volume": 683538.0}, {"date": "2018-10-17", "close": 2.75, "volume": 563456.0}, {"date": "2018-10-18", "close": 2.75, "volume": 722563.0}, {"date": "2018-10-19", "close": 2.73, "volume": 476027.0}, {"date": "2018-10-22", "close": 2.72, "volume": 671666.0}, {"date": "2018-10-23", "close": 2.66, "volume": 498348.0}, {"date": "2018-10-24", "close": 2.67, "volume": 389191.0}, {"date": "2018-10-25", "close": 2.58, "volume": 508672.0}, {"date": "2018-10-26", "close": 2.62, "volume": 867102.0}, {"date": "2018-10-29", "close": 2.68, "volume": 920465.0}, {"date": "2018-10-30", "close": 2.7, "volume": 1091830.0}, {"date": "2018-10-31", "close": 2.75, "volume": 810732.0}, {"date": "2018-11-01", "close": 2.76, "volume": 946388.0}, {"date": "2018-11-02", "close": 2.69, "volume": 468836.0}, {"date": "2018-11-05", "close": 2.68, "volume": 657829.0}, {"date": "2018-11-06", "close": 2.76, "volume": 601097.0}, {"date": "2018-11-07", "close": 2.83, "volume": 1410594.0}, {"date": "2018-11-08", "close": 2.88, "volume": 1508670.0}, {"date": "2018-11-09", "close": 2.91, "volume": 659364.0}, {"date": "2018-11-12", "close": 2.87, "volume": 1227948.0}, {"date": "2018-11-13", "close": 2.82, "volume": 847918.0}, {"date": "2018-11-14", "close": 2.68, "volume": 1229580.0}, {"date": "2018-11-15", "close": 2.62, "volume": 1742489.0}, {"date": "2018-11-16", "close": 2.74, "volume": 601679.0}, {"date": "2018-11-19", "close": 2.82, "volume": 893161.0}, {"date": "2018-11-20", "close": 2.68, "volume": 876848.0}, {"date": "2018-11-21", "close": 2.55, "volume": 1488121.0}, {"date": "2018-11-22", "close": 2.61, "volume": 850703.0}, {"date": "2018-11-23", "close": 2.64, "volume": 308021.0}, {"date": "2018-11-26", "close": 2.64, "volume": 706792.0}, {"date": "2018-11-27", "close": 2.68, "volume": 1251872.0}, {"date": "2018-11-28", "close": 2.67, "volume": 993880.0}, {"date": "2018-11-29", "close": 2.71, "volume": 435798.0}, {"date": "2018-11-30", "close": 2.6, "volume": 1850322.0}, {"date": "2018-12-03", "close": 2.67, "volume": 426078.0}, {"date": "2018-12-04", "close": 2.74, "volume": 1328979.0}, {"date": "2018-12-05", "close": 2.69, "volume": 1348299.0}, {"date": "2018-12-06", "close": 2.7, "volume": 526679.0}, {"date": "2018-12-07", "close": 2.75, "volume": 960617.0}, {"date": "2018-12-10", "close": 2.68, "volume": 1150669.0}, {"date": "2018-12-11", "close": 2.58, "volume": 1003226.0}, {"date": "2018-12-12", "close": 2.66, "volume": 925761.0}, {"date": "2018-12-13", "close": 2.77, "volume": 536580.0}, {"date": "2018-12-14", "close": 2.91, "volume": 1736280.0}, {"date": "2018-12-17", "close": 2.92, "volume": 1786254.0}, {"date": "2018-12-18", "close": 2.84, "volume": 1026107.0}, {"date": "2018-12-19", "close": 2.75, "volume": 1071324.0}, {"date": "2018-12-20", "close": 2.74, "volume": 1763382.0}, {"date": "2018-12-21", "close": 2.65, "volume": 897586.0}, {"date": "2018-12-24", "close": 2.69, "volume": 254729.0}, {"date": "2018-12-27", "close": 2.75, "volume": 553346.0}, {"date": "2018-12-28", "close": 2.77, "volume": 339974.0}, {"date": "2018-12-31", "close": 2.78, "volume": 158263.0}, {"date": "2019-01-02", "close": 2.74, "volume": 403768.0}, {"date": "2019-01-03", "close": 2.82, "volume": 369696.0}, {"date": "2019-01-04", "close": 2.75, "volume": 414153.0}, {"date": "2019-01-07", "close": 2.77, "volume": 259029.0}, {"date": "2019-01-08", "close": 2.85, "volume": 528597.0}, {"date": "2019-01-09", "close": 2.89, "volume": 440644.0}, {"date": "2019-01-10", "close": 2.87, "volume": 403980.0}, {"date": "2019-01-11", "close": 2.87, "volume": 263039.0}, {"date": "2019-01-14", "close": 2.84, "volume": 561675.0}, {"date": "2019-01-15", "close": 2.9, "volume": 265707.0}, {"date": "2019-01-16", "close": 2.88, "volume": 264240.0}, {"date": "2019-01-17", "close": 2.87, "volume": 342894.0}, {"date": "2019-01-18", "close": 2.84, "volume": 565370.0}, {"date": "2019-01-21", "close": 2.87, "volume": 484234.0}, {"date": "2019-01-22", "close": 2.84, "volume": 599174.0}, {"date": "2019-01-23", "close": 2.81, "volume": 1036937.0}, {"date": "2019-01-24", "close": 2.84, "volume": 657757.0}, {"date": "2019-01-25", "close": 2.91, "volume": 427645.0}, {"date": "2019-01-29", "close": 2.9, "volume": 437896.0}, {"date": "2019-01-30", "close": 2.83, "volume": 388356.0}, {"date": "2019-01-31", "close": 2.8, "volume": 1192381.0}, {"date": "2019-02-01", "close": 2.86, "volume": 609947.0}, {"date": "2019-02-04", "close": 2.81, "volume": 204752.0}, {"date": "2019-02-05", "close": 2.91, "volume": 736199.0}, {"date": "2019-02-06", "close": 2.97, "volume": 626764.0}, {"date": "2019-02-07", "close": 2.99, "volume": 493291.0}, {"date": "2019-02-08", "close": 3.05, "volume": 610848.0}, {"date": "2019-02-11", "close": 3.07, "volume": 674050.0}, {"date": "2019-02-12", "close": 3.18, "volume": 905010.0}, {"date": "2019-02-13", "close": 3.21, "volume": 871687.0}, {"date": "2019-02-14", "close": 3.2, "volume": 1306285.0}, {"date": "2019-02-15", "close": 3.2, "volume": 319507.0}, {"date": "2019-02-18", "close": 3.34, "volume": 1274498.0}, {"date": "2019-02-19", "close": 3.25, "volume": 2859124.0}, {"date": "2019-02-20", "close": 3.17, "volume": 1439777.0}, {"date": "2019-02-21", "close": 3.03, "volume": 950367.0}, {"date": "2019-02-22", "close": 2.98, "volume": 597608.0}, {"date": "2019-02-25", "close": 3.0, "volume": 470294.0}, {"date": "2019-02-26", "close": 3.05, "volume": 362894.0}, {"date": "2019-02-27", "close": 3.1, "volume": 392767.0}, {"date": "2019-02-28", "close": 3.1, "volume": 1108148.0}, {"date": "2019-03-01", "close": 3.15, "volume": 603317.0}, {"date": "2019-03-04", "close": 3.19, "volume": 810682.0}, {"date": "2019-03-05", "close": 3.13, "volume": 1011846.0}, {"date": "2019-03-06", "close": 3.12, "volume": 728532.0}, {"date": "2019-03-07", "close": 3.14, "volume": 814437.0}, {"date": "2019-03-08", "close": 3.18, "volume": 494287.0}, {"date": "2019-03-11", "close": 3.18, "volume": 333355.0}, {"date": "2019-03-12", "close": 3.24, "volume": 581567.0}, {"date": "2019-03-13", "close": 3.18, "volume": 766740.0}, {"date": "2019-03-14", "close": 3.22, "volume": 594941.0}, {"date": "2019-03-15", "close": 3.25, "volume": 1135593.0}, {"date": "2019-03-18", "close": 3.26, "volume": 402896.0}, {"date": "2019-03-19", "close": 3.26, "volume": 1387028.0}, {"date": "2019-03-20", "close": 3.32, "volume": 878567.0}, {"date": "2019-03-21", "close": 3.34, "volume": 955281.0}, {"date": "2019-03-22", "close": 3.3, "volume": 912253.0}, {"date": "2019-03-25", "close": 3.23, "volume": 802621.0}, {"date": "2019-03-26", "close": 3.25, "volume": 357155.0}, {"date": "2019-03-27", "close": 3.22, "volume": 1186627.0}, {"date": "2019-03-28", "close": 3.21, "volume": 341350.0}, {"date": "2019-03-29", "close": 3.18, "volume": 910468.0}, {"date": "2019-04-01", "close": 3.2, "volume": 909264.0}, {"date": "2019-04-02", "close": 3.19, "volume": 486970.0}, {"date": "2019-04-03", "close": 3.26, "volume": 8743973.0}, {"date": "2019-04-04", "close": 3.3, "volume": 962769.0}, {"date": "2019-04-05", "close": 3.24, "volume": 405539.0}, {"date": "2019-04-08", "close": 3.27, "volume": 223436.0}, {"date": "2019-04-09", "close": 3.22, "volume": 237931.0}, {"date": "2019-04-10", "close": 3.32, "volume": 1131660.0}, {"date": "2019-04-11", "close": 3.33, "volume": 826324.0}, {"date": "2019-04-12", "close": 3.35, "volume": 584426.0}, {"date": "2019-04-15", "close": 3.33, "volume": 336230.0}, {"date": "2019-04-16", "close": 3.33, "volume": 458037.0}, {"date": "2019-04-17", "close": 3.31, "volume": 403114.0}, {"date": "2019-04-18", "close": 3.34, "volume": 626065.0}, {"date": "2019-04-23", "close": 3.45, "volume": 1283484.0}, {"date": "2019-04-24", "close": 3.39, "volume": 557797.0}, {"date": "2019-04-26", "close": 3.34, "volume": 711649.0}, {"date": "2019-04-29", "close": 3.39, "volume": 847034.0}, {"date": "2019-04-30", "close": 3.37, "volume": 1676329.0}, {"date": "2019-05-01", "close": 3.51, "volume": 670904.0}, {"date": "2019-05-02", "close": 3.47, "volume": 1809642.0}, {"date": "2019-05-03", "close": 3.44, "volume": 689672.0}, {"date": "2019-05-06", "close": 3.42, "volume": 389221.0}, {"date": "2019-05-07", "close": 3.32, "volume": 1278359.0}, {"date": "2019-05-08", "close": 3.37, "volume": 726481.0}, {"date": "2019-05-09", "close": 3.35, "volume": 936309.0}, {"date": "2019-05-10", "close": 3.32, "volume": 816833.0}, {"date": "2019-05-13", "close": 3.33, "volume": 696590.0}, {"date": "2019-05-14", "close": 3.29, "volume": 430884.0}, {"date": "2019-05-15", "close": 3.3, "volume": 772977.0}, {"date": "2019-05-16", "close": 3.19, "volume": 1094516.0}, {"date": "2019-05-17", "close": 3.11, "volume": 1255759.0}, {"date": "2019-05-20", "close": 3.27, "volume": 1134442.0}, {"date": "2019-05-21", "close": 3.42, "volume": 1468172.0}, {"date": "2019-05-22", "close": 3.56, "volume": 2034999.0}, {"date": "2019-05-23", "close": 3.58, "volume": 1710779.0}, {"date": "2019-05-24", "close": 3.6, "volume": 722481.0}, {"date": "2019-05-27", "close": 3.63, "volume": 301389.0}, {"date": "2019-05-28", "close": 3.66, "volume": 709482.0}, {"date": "2019-05-29", "close": 3.56, "volume": 2643047.0}, {"date": "2019-05-30", "close": 3.55, "volume": 4170401.0}, {"date": "2019-05-31", "close": 3.5, "volume": 678512.0}, {"date": "2019-06-03", "close": 3.46, "volume": 3738104.0}, {"date": "2019-06-04", "close": 3.44, "volume": 719120.0}, {"date": "2019-06-05", "close": 3.46, "volume": 844085.0}, {"date": "2019-06-06", "close": 3.48, "volume": 717138.0}, {"date": "2019-06-07", "close": 3.51, "volume": 562301.0}, {"date": "2019-06-11", "close": 3.57, "volume": 944466.0}, {"date": "2019-06-12", "close": 3.61, "volume": 1411147.0}, {"date": "2019-06-13", "close": 3.66, "volume": 700469.0}, {"date": "2019-06-14", "close": 3.69, "volume": 1088452.0}, {"date": "2019-06-17", "close": 3.72, "volume": 643953.0}, {"date": "2019-06-18", "close": 3.69, "volume": 1202138.0}, {"date": "2019-06-19", "close": 3.72, "volume": 958476.0}, {"date": "2019-06-20", "close": 3.67, "volume": 1104145.0}, {"date": "2019-06-21", "close": 3.65, "volume": 1130482.0}, {"date": "2019-06-24", "close": 3.64, "volume": 519702.0}, {"date": "2019-06-25", "close": 3.5, "volume": 1227276.0}, {"date": "2019-06-26", "close": 3.48, "volume": 1353445.0}, {"date": "2019-06-27", "close": 3.45, "volume": 827847.0}, {"date": "2019-06-28", "close": 3.42, "volume": 1045298.0}, {"date": "2019-07-01", "close": 3.45, "volume": 624190.0}, {"date": "2019-07-02", "close": 3.5, "volume": 467064.0}, {"date": "2019-07-03", "close": 3.52, "volume": 514321.0}, {"date": "2019-07-04", "close": 3.54, "volume": 573392.0}, {"date": "2019-07-05", "close": 3.58, "volume": 408128.0}, {"date": "2019-07-08", "close": 3.59, "volume": 421891.0}, {"date": "2019-07-09", "close": 3.56, "volume": 609762.0}, {"date": "2019-07-10", "close": 3.63, "volume": 504147.0}, {"date": "2019-07-11", "close": 3.52, "volume": 657423.0}, {"date": "2019-07-12", "close": 3.5, "volume": 650233.0}, {"date": "2019-07-15", "close": 3.43, "volume": 490476.0}, {"date": "2019-07-16", "close": 3.43, "volume": 802663.0}, {"date": "2019-07-17", "close": 3.45, "volume": 722757.0}, {"date": "2019-07-18", "close": 3.44, "volume": 965703.0}, {"date": "2019-07-19", "close": 3.56, "volume": 1714777.0}, {"date": "2019-07-22", "close": 3.54, "volume": 321965.0}, {"date": "2019-07-23", "close": 3.55, "volume": 877339.0}, {"date": "2019-07-24", "close": 3.6, "volume": 968025.0}, {"date": "2019-07-25", "close": 3.72, "volume": 1631573.0}, {"date": "2019-07-26", "close": 3.62, "volume": 628991.0}, {"date": "2019-07-29", "close": 3.7, "volume": 702721.0}, {"date": "2019-07-30", "close": 3.71, "volume": 548728.0}, {"date": "2019-07-31", "close": 3.58, "volume": 1678163.0}, {"date": "2019-08-01", "close": 3.51, "volume": 1192045.0}, {"date": "2019-08-02", "close": 3.55, "volume": 738140.0}, {"date": "2019-08-05", "close": 3.44, "volume": 541104.0}, {"date": "2019-08-06", "close": 3.4, "volume": 779257.0}, {"date": "2019-08-07", "close": 3.42, "volume": 420645.0}, {"date": "2019-08-08", "close": 3.41, "volume": 1268618.0}, {"date": "2019-08-09", "close": 3.33, "volume": 1028198.0}, {"date": "2019-08-12", "close": 3.39, "volume": 1559883.0}, {"date": "2019-08-13", "close": 3.41, "volume": 521812.0}, {"date": "2019-08-14", "close": 3.38, "volume": 3176454.0}, {"date": "2019-08-15", "close": 3.39, "volume": 1727678.0}, {"date": "2019-08-16", "close": 3.34, "volume": 1222072.0}, {"date": "2019-08-19", "close": 3.4, "volume": 1366451.0}, {"date": "2019-08-20", "close": 3.32, "volume": 2478880.0}, {"date": "2019-08-21", "close": 3.17, "volume": 2652366.0}, {"date": "2019-08-22", "close": 3.25, "volume": 1571227.0}, {"date": "2019-08-23", "close": 3.32, "volume": 1008294.0}, {"date": "2019-08-26", "close": 3.13, "volume": 1745600.0}, {"date": "2019-08-27", "close": 3.19, "volume": 1269473.0}, {"date": "2019-08-28", "close": 3.27, "volume": 1279073.0}, {"date": "2019-08-29", "close": 3.27, "volume": 2149917.0}, {"date": "2019-08-30", "close": 3.3, "volume": 1314517.0}, {"date": "2019-09-02", "close": 3.29, "volume": 1034993.0}, {"date": "2019-09-03", "close": 3.31, "volume": 828422.0}, {"date": "2019-09-04", "close": 3.3, "volume": 1258955.0}, {"date": "2019-09-05", "close": 3.3, "volume": 1560065.0}, {"date": "2019-09-06", "close": 3.39, "volume": 532180.0}, {"date": "2019-09-09", "close": 3.39, "volume": 1145512.0}, {"date": "2019-09-10", "close": 3.37, "volume": 788268.0}, {"date": "2019-09-11", "close": 3.42, "volume": 921679.0}, {"date": "2019-09-12", "close": 3.4, "volume": 824397.0}, {"date": "2019-09-13", "close": 3.42, "volume": 1191820.0}, {"date": "2019-09-16", "close": 3.38, "volume": 960673.0}, {"date": "2019-09-17", "close": 3.38, "volume": 556069.0}, {"date": "2019-09-18", "close": 3.37, "volume": 541334.0}, {"date": "2019-09-19", "close": 3.39, "volume": 1285029.0}, {"date": "2019-09-20", "close": 3.4, "volume": 1032700.0}, {"date": "2019-09-23", "close": 3.42, "volume": 659357.0}, {"date": "2019-09-24", "close": 3.42, "volume": 592620.0}, {"date": "2019-09-25", "close": 3.37, "volume": 1086999.0}, {"date": "2019-09-26", "close": 3.36, "volume": 319472.0}, {"date": "2019-09-27", "close": 3.37, "volume": 593063.0}, {"date": "2019-09-30", "close": 3.39, "volume": 797737.0}, {"date": "2019-10-01", "close": 3.4, "volume": 1084838.0}, {"date": "2019-10-02", "close": 3.33, "volume": 683324.0}, {"date": "2019-10-03", "close": 3.31, "volume": 1386762.0}, {"date": "2019-10-04", "close": 3.27, "volume": 538418.0}, {"date": "2019-10-07", "close": 3.27, "volume": 236484.0}, {"date": "2019-10-08", "close": 3.28, "volume": 910837.0}, {"date": "2019-10-09", "close": 3.29, "volume": 612775.0}, {"date": "2019-10-10", "close": 3.3, "volume": 1326715.0}, {"date": "2019-10-11", "close": 3.26, "volume": 572249.0}, {"date": "2019-10-14", "close": 3.28, "volume": 389126.0}, {"date": "2019-10-15", "close": 3.09, "volume": 1380185.0}, {"date": "2019-10-16", "close": 3.2, "volume": 1175744.0}, {"date": "2019-10-17", "close": 3.17, "volume": 743123.0}, {"date": "2019-10-18", "close": 3.09, "volume": 1032253.0}, {"date": "2019-10-21", "close": 3.13, "volume": 332584.0}, {"date": "2019-10-22", "close": 3.1, "volume": 483756.0}, {"date": "2019-10-23", "close": 3.12, "volume": 603122.0}, {"date": "2019-10-24", "close": 3.11, "volume": 332642.0}, {"date": "2019-10-25", "close": 2.99, "volume": 1584159.0}, {"date": "2019-10-28", "close": 3.01, "volume": 3500065.0}, {"date": "2019-10-29", "close": 2.88, "volume": 1375901.0}, {"date": "2019-10-30", "close": 2.88, "volume": 1193278.0}, {"date": "2019-10-31", "close": 2.9, "volume": 2655691.0}, {"date": "2019-11-01", "close": 2.91, "volume": 1379910.0}, {"date": "2019-11-04", "close": 2.96, "volume": 1850770.0}, {"date": "2019-11-05", "close": 3.0, "volume": 823716.0}, {"date": "2019-11-06", "close": 3.01, "volume": 1204476.0}, {"date": "2019-11-07", "close": 3.03, "volume": 1594495.0}, {"date": "2019-11-08", "close": 3.04, "volume": 3150648.0}, {"date": "2019-11-11", "close": 3.06, "volume": 1351785.0}, {"date": "2019-11-12", "close": 3.04, "volume": 1370647.0}, {"date": "2019-11-13", "close": 3.08, "volume": 824579.0}, {"date": "2019-11-14", "close": 3.07, "volume": 571746.0}, {"date": "2019-11-15", "close": 3.19, "volume": 1227749.0}, {"date": "2019-11-18", "close": 3.21, "volume": 616812.0}, {"date": "2019-11-19", "close": 3.25, "volume": 710131.0}, {"date": "2019-11-20", "close": 3.25, "volume": 1061688.0}, {"date": "2019-11-21", "close": 3.31, "volume": 878275.0}, {"date": "2019-11-22", "close": 3.3, "volume": 818331.0}, {"date": "2019-11-25", "close": 3.32, "volume": 1050832.0}, {"date": "2019-11-26", "close": 3.4, "volume": 1362970.0}, {"date": "2019-11-27", "close": 3.39, "volume": 2848737.0}, {"date": "2019-11-28", "close": 3.33, "volume": 1172133.0}, {"date": "2019-11-29", "close": 3.3, "volume": 1119541.0}, {"date": "2019-12-02", "close": 3.37, "volume": 1619025.0}, {"date": "2019-12-03", "close": 3.35, "volume": 896184.0}, {"date": "2019-12-04", "close": 3.32, "volume": 681120.0}, {"date": "2019-12-05", "close": 3.35, "volume": 339916.0}, {"date": "2019-12-06", "close": 3.36, "volume": 139458.0}, {"date": "2019-12-09", "close": 3.36, "volume": 453579.0}, {"date": "2019-12-10", "close": 3.35, "volume": 282970.0}, {"date": "2019-12-11", "close": 3.34, "volume": 293319.0}, {"date": "2019-12-12", "close": 3.35, "volume": 746617.0}, {"date": "2019-12-13", "close": 3.39, "volume": 625553.0}, {"date": "2019-12-16", "close": 3.42, "volume": 614943.0}, {"date": "2019-12-17", "close": 3.43, "volume": 380602.0}, {"date": "2019-12-18", "close": 3.42, "volume": 642457.0}, {"date": "2019-12-19", "close": 3.44, "volume": 756548.0}, {"date": "2019-12-20", "close": 3.45, "volume": 838160.0}, {"date": "2019-12-23", "close": 3.41, "volume": 495745.0}, {"date": "2019-12-24", "close": 3.46, "volume": 205483.0}, {"date": "2019-12-27", "close": 3.4, "volume": 146379.0}, {"date": "2019-12-30", "close": 3.42, "volume": 598114.0}, {"date": "2019-12-31", "close": 3.32, "volume": 318334.0}, {"date": "2020-01-02", "close": 3.38, "volume": 573105.0}, {"date": "2020-01-03", "close": 3.41, "volume": 403533.0}, {"date": "2020-01-06", "close": 3.33, "volume": 236278.0}, {"date": "2020-01-07", "close": 3.39, "volume": 353628.0}, {"date": "2020-01-08", "close": 3.37, "volume": 322272.0}, {"date": "2020-01-09", "close": 3.43, "volume": 470806.0}, {"date": "2020-01-10", "close": 3.45, "volume": 270204.0}, {"date": "2020-01-13", "close": 3.46, "volume": 191279.0}, {"date": "2020-01-14", "close": 3.5, "volume": 443741.0}, {"date": "2020-01-15", "close": 3.48, "volume": 643602.0}, {"date": "2020-01-16", "close": 3.48, "volume": 616731.0}, {"date": "2020-01-17", "close": 3.52, "volume": 603706.0}, {"date": "2020-01-20", "close": 3.52, "volume": 546014.0}, {"date": "2020-01-21", "close": 3.53, "volume": 285932.0}, {"date": "2020-01-22", "close": 3.64, "volume": 1002078.0}, {"date": "2020-01-23", "close": 3.69, "volume": 788822.0}, {"date": "2020-01-24", "close": 3.68, "volume": 397039.0}, {"date": "2020-01-28", "close": 3.61, "volume": 245841.0}, {"date": "2020-01-29", "close": 3.64, "volume": 511657.0}, {"date": "2020-01-30", "close": 3.62, "volume": 1856607.0}, {"date": "2020-01-31", "close": 3.58, "volume": 2328681.0}, {"date": "2020-02-03", "close": 3.53, "volume": 1287099.0}, {"date": "2020-02-04", "close": 3.56, "volume": 659496.0}, {"date": "2020-02-05", "close": 3.55, "volume": 1482785.0}, {"date": "2020-02-06", "close": 3.68, "volume": 834487.0}, {"date": "2020-02-07", "close": 3.75, "volume": 948758.0}, {"date": "2020-02-10", "close": 3.75, "volume": 981897.0}, {"date": "2020-02-11", "close": 3.78, "volume": 945888.0}, {"date": "2020-02-12", "close": 3.88, "volume": 1057594.0}, {"date": "2020-02-13", "close": 3.87, "volume": 1180165.0}, {"date": "2020-02-14", "close": 3.9, "volume": 2118372.0}, {"date": "2020-02-17", "close": 3.98, "volume": 2410613.0}, {"date": "2020-02-18", "close": 3.95, "volume": 2826846.0}, {"date": "2020-02-19", "close": 3.97, "volume": 2011023.0}, {"date": "2020-02-20", "close": 3.76, "volume": 3777727.0}, {"date": "2020-02-21", "close": 3.78, "volume": 645399.0}, {"date": "2020-02-24", "close": 3.67, "volume": 1387157.0}, {"date": "2020-02-25", "close": 3.52, "volume": 2192935.0}, {"date": "2020-02-26", "close": 3.47, "volume": 1635186.0}, {"date": "2020-02-27", "close": 3.36, "volume": 1523414.0}, {"date": "2020-02-28", "close": 3.27, "volume": 1267579.0}, {"date": "2020-03-02", "close": 3.19, "volume": 958335.0}, {"date": "2020-03-03", "close": 3.3, "volume": 1298409.0}, {"date": "2020-03-04", "close": 3.23, "volume": 2100554.0}, {"date": "2020-03-05", "close": 3.26, "volume": 1675557.0}, {"date": "2020-03-06", "close": 3.15, "volume": 1510340.0}, {"date": "2020-03-09", "close": 2.94, "volume": 1205939.0}, {"date": "2020-03-10", "close": 3.12, "volume": 1538505.0}, {"date": "2020-03-11", "close": 3.08, "volume": 3519982.0}, {"date": "2020-03-12", "close": 2.92, "volume": 2648962.0}, {"date": "2020-03-13", "close": 3.15, "volume": 2843437.0}, {"date": "2020-03-16", "close": 2.6, "volume": 3022658.0}, {"date": "2020-03-17", "close": 2.8, "volume": 4860063.0}, {"date": "2020-03-18", "close": 2.66, "volume": 2702820.0}, {"date": "2020-03-19", "close": 2.73, "volume": 2011085.0}, {"date": "2020-03-20", "close": 2.93, "volume": 2662552.0}, {"date": "2020-03-23", "close": 2.53, "volume": 2678731.0}, {"date": "2020-03-24", "close": 2.55, "volume": 3208028.0}, {"date": "2020-03-25", "close": 2.59, "volume": 2735076.0}, {"date": "2020-03-26", "close": 2.68, "volume": 2660168.0}, {"date": "2020-03-27", "close": 2.58, "volume": 2365938.0}, {"date": "2020-03-30", "close": 2.69, "volume": 1779564.0}, {"date": "2020-03-31", "close": 2.6, "volume": 2402494.0}, {"date": "2020-04-01", "close": 2.62, "volume": 2088794.0}, {"date": "2020-04-02", "close": 2.42, "volume": 1663576.0}, {"date": "2020-04-03", "close": 2.35, "volume": 997965.0}, {"date": "2020-04-06", "close": 2.42, "volume": 1223958.0}, {"date": "2020-04-07", "close": 2.39, "volume": 948561.0}, {"date": "2020-04-08", "close": 2.37, "volume": 770581.0}, {"date": "2020-04-09", "close": 2.49, "volume": 697226.0}, {"date": "2020-04-14", "close": 2.45, "volume": 1244398.0}, {"date": "2020-04-15", "close": 2.47, "volume": 1485255.0}, {"date": "2020-04-16", "close": 2.46, "volume": 969114.0}, {"date": "2020-04-17", "close": 2.48, "volume": 637571.0}, {"date": "2020-04-20", "close": 2.44, "volume": 1038053.0}, {"date": "2020-04-21", "close": 2.34, "volume": 782139.0}, {"date": "2020-04-22", "close": 2.36, "volume": 753399.0}, {"date": "2020-04-23", "close": 2.28, "volume": 514117.0}, {"date": "2020-04-24", "close": 2.3, "volume": 408570.0}, {"date": "2020-04-27", "close": 2.34, "volume": 429965.0}, {"date": "2020-04-28", "close": 2.4, "volume": 441017.0}, {"date": "2020-04-29", "close": 2.57, "volume": 1771546.0}, {"date": "2020-04-30", "close": 2.77, "volume": 1177672.0}, {"date": "2020-05-01", "close": 2.63, "volume": 1263675.0}, {"date": "2020-05-04", "close": 2.57, "volume": 519007.0}, {"date": "2020-05-05", "close": 2.56, "volume": 519000.0}, {"date": "2020-05-06", "close": 2.6, "volume": 516954.0}, {"date": "2020-05-07", "close": 2.55, "volume": 967971.0}, {"date": "2020-05-08", "close": 2.61, "volume": 635476.0}, {"date": "2020-05-11", "close": 2.68, "volume": 319322.0}, {"date": "2020-05-12", "close": 2.69, "volume": 438276.0}, {"date": "2020-05-13", "close": 2.65, "volume": 604150.0}, {"date": "2020-05-14", "close": 2.61, "volume": 494790.0}, {"date": "2020-05-15", "close": 2.71, "volume": 304134.0}, {"date": "2020-05-18", "close": 2.71, "volume": 500417.0}, {"date": "2020-05-19", "close": 2.75, "volume": 399175.0}, {"date": "2020-05-20", "close": 2.76, "volume": 781105.0}, {"date": "2020-05-21", "close": 2.67, "volume": 826987.0}, {"date": "2020-05-22", "close": 2.58, "volume": 1040306.0}, {"date": "2020-05-25", "close": 2.7, "volume": 323313.0}, {"date": "2020-05-26", "close": 2.75, "volume": 695851.0}, {"date": "2020-05-27", "close": 2.78, "volume": 695710.0}, {"date": "2020-05-28", "close": 2.96, "volume": 463621.0}, {"date": "2020-05-29", "close": 2.98, "volume": 950751.0}, {"date": "2020-06-01", "close": 3.1, "volume": 904595.0}, {"date": "2020-06-02", "close": 3.19, "volume": 1214274.0}, {"date": "2020-06-03", "close": 3.25, "volume": 749452.0}, {"date": "2020-06-04", "close": 3.25, "volume": 1276149.0}, {"date": "2020-06-05", "close": 3.31, "volume": 513029.0}, {"date": "2020-06-09", "close": 3.08, "volume": 1250914.0}, {"date": "2020-06-10", "close": 3.05, "volume": 1189919.0}, {"date": "2020-06-11", "close": 3.02, "volume": 1238251.0}, {"date": "2020-06-12", "close": 2.95, "volume": 931499.0}, {"date": "2020-06-15", "close": 2.86, "volume": 646705.0}, {"date": "2020-06-16", "close": 3.02, "volume": 632880.0}, {"date": "2020-06-17", "close": 3.04, "volume": 682355.0}, {"date": "2020-06-18", "close": 3.07, "volume": 1087943.0}, {"date": "2020-06-19", "close": 3.1, "volume": 938010.0}, {"date": "2020-06-22", "close": 3.13, "volume": 518643.0}, {"date": "2020-06-23", "close": 3.06, "volume": 842533.0}, {"date": "2020-06-24", "close": 3.07, "volume": 1125119.0}, {"date": "2020-06-25", "close": 2.85, "volume": 579540.0}, {"date": "2020-06-26", "close": 2.71, "volume": 1863771.0}, {"date": "2020-06-29", "close": 2.67, "volume": 815007.0}, {"date": "2020-06-30", "close": 2.77, "volume": 981670.0}, {"date": "2020-07-01", "close": 2.77, "volume": 647109.0}, {"date": "2020-07-02", "close": 2.72, "volume": 980085.0}, {"date": "2020-07-03", "close": 2.68, "volume": 593075.0}, {"date": "2020-07-06", "close": 2.8, "volume": 618354.0}, {"date": "2020-07-07", "close": 2.77, "volume": 362114.0}, {"date": "2020-07-08", "close": 2.65, "volume": 424050.0}, {"date": "2020-07-09", "close": 2.57, "volume": 707391.0}, {"date": "2020-07-10", "close": 2.58, "volume": 320320.0}, {"date": "2020-07-13", "close": 2.6, "volume": 530919.0}, {"date": "2020-07-14", "close": 2.6, "volume": 1260345.0}, {"date": "2020-07-15", "close": 2.6, "volume": 433379.0}, {"date": "2020-07-16", "close": 2.56, "volume": 920050.0}, {"date": "2020-07-17", "close": 2.6, "volume": 965939.0}, {"date": "2020-07-20", "close": 2.54, "volume": 763982.0}, {"date": "2020-07-21", "close": 2.58, "volume": 769362.0}, {"date": "2020-07-22", "close": 2.56, "volume": 230787.0}, {"date": "2020-07-23", "close": 2.59, "volume": 609170.0}, {"date": "2020-07-24", "close": 2.57, "volume": 234538.0}, {"date": "2020-07-27", "close": 2.57, "volume": 292674.0}, {"date": "2020-07-28", "close": 2.62, "volume": 424023.0}, {"date": "2020-07-29", "close": 2.63, "volume": 597650.0}, {"date": "2020-07-30", "close": 2.67, "volume": 346399.0}, {"date": "2020-07-31", "close": 2.85, "volume": 2106629.0}, {"date": "2020-08-03", "close": 2.77, "volume": 972928.0}, {"date": "2020-08-04", "close": 2.76, "volume": 567047.0}, {"date": "2020-08-05", "close": 2.7, "volume": 550781.0}, {"date": "2020-08-06", "close": 2.74, "volume": 513593.0}, {"date": "2020-08-07", "close": 2.72, "volume": 238237.0}, {"date": "2020-08-10", "close": 2.72, "volume": 452551.0}, {"date": "2020-08-11", "close": 2.68, "volume": 608141.0}, {"date": "2020-08-12", "close": 2.68, "volume": 635410.0}, {"date": "2020-08-13", "close": 2.72, "volume": 464679.0}, {"date": "2020-08-14", "close": 2.76, "volume": 324002.0}, {"date": "2020-08-17", "close": 2.47, "volume": 3981234.0}, {"date": "2020-08-18", "close": 2.43, "volume": 2492920.0}, {"date": "2020-08-19", "close": 2.45, "volume": 1384166.0}, {"date": "2020-08-20", "close": 2.54, "volume": 1113788.0}, {"date": "2020-08-21", "close": 2.5, "volume": 464694.0}, {"date": "2020-08-24", "close": 2.48, "volume": 579123.0}, {"date": "2020-08-25", "close": 2.57, "volume": 657135.0}, {"date": "2020-08-26", "close": 2.51, "volume": 1393427.0}, {"date": "2020-08-27", "close": 2.55, "volume": 897627.0}, {"date": "2020-08-28", "close": 2.53, "volume": 374730.0}, {"date": "2020-08-31", "close": 2.53, "volume": 679119.0}, {"date": "2020-09-01", "close": 2.45, "volume": 1145806.0}, {"date": "2020-09-02", "close": 2.65, "volume": 1661266.0}, {"date": "2020-09-03", "close": 2.62, "volume": 733427.0}, {"date": "2020-09-04", "close": 2.59, "volume": 890392.0}, {"date": "2020-09-07", "close": 2.52, "volume": 760771.0}, {"date": "2020-09-08", "close": 2.51, "volume": 580982.0}, {"date": "2020-09-09", "close": 2.49, "volume": 784497.0}, {"date": "2020-09-10", "close": 2.55, "volume": 576372.0}, {"date": "2020-09-11", "close": 2.57, "volume": 890117.0}, {"date": "2020-09-14", "close": 2.65, "volume": 720991.0}, {"date": "2020-09-15", "close": 2.64, "volume": 854667.0}, {"date": "2020-09-16", "close": 2.59, "volume": 2129204.0}, {"date": "2020-09-17", "close": 2.57, "volume": 1067575.0}, {"date": "2020-09-18", "close": 2.63, "volume": 1070900.0}, {"date": "2020-09-21", "close": 2.7, "volume": 542724.0}, {"date": "2020-09-22", "close": 2.67, "volume": 540685.0}, {"date": "2020-09-23", "close": 2.74, "volume": 1144262.0}, {"date": "2020-09-24", "close": 2.75, "volume": 638681.0}, {"date": "2020-09-25", "close": 2.79, "volume": 974517.0}, {"date": "2020-09-28", "close": 2.75, "volume": 493553.0}, {"date": "2020-09-29", "close": 2.76, "volume": 783938.0}, {"date": "2020-09-30", "close": 2.78, "volume": 1533642.0}, {"date": "2020-10-01", "close": 2.82, "volume": 640476.0}, {"date": "2020-10-02", "close": 2.83, "volume": 964923.0}, {"date": "2020-10-05", "close": 2.89, "volume": 592437.0}, {"date": "2020-10-06", "close": 2.87, "volume": 499135.0}, {"date": "2020-10-07", "close": 2.86, "volume": 682334.0}, {"date": "2020-10-08", "close": 2.87, "volume": 547699.0}, {"date": "2020-10-09", "close": 2.87, "volume": 471026.0}, {"date": "2020-10-12", "close": 2.83, "volume": 313972.0}, {"date": "2020-10-13", "close": 2.94, "volume": 789411.0}, {"date": "2020-10-14", "close": 3.01, "volume": 860665.0}, {"date": "2020-10-15", "close": 2.96, "volume": 420314.0}, {"date": "2020-10-16", "close": 3.01, "volume": 766484.0}, {"date": "2020-10-19", "close": 3.07, "volume": 455558.0}, {"date": "2020-10-20", "close": 3.06, "volume": 728488.0}, {"date": "2020-10-21", "close": 3.06, "volume": 1158967.0}, {"date": "2020-10-22", "close": 3.0, "volume": 547079.0}, {"date": "2020-10-23", "close": 2.94, "volume": 658819.0}, {"date": "2020-10-26", "close": 2.92, "volume": 380552.0}, {"date": "2020-10-27", "close": 2.8, "volume": 541286.0}, {"date": "2020-10-28", "close": 2.77, "volume": 821962.0}, {"date": "2020-10-29", "close": 2.76, "volume": 686019.0}, {"date": "2020-10-30", "close": 2.64, "volume": 1209790.0}, {"date": "2020-11-02", "close": 2.66, "volume": 1079032.0}, {"date": "2020-11-03", "close": 2.73, "volume": 1128729.0}, {"date": "2020-11-04", "close": 2.71, "volume": 896666.0}, {"date": "2020-11-05", "close": 2.77, "volume": 1673079.0}, {"date": "2020-11-06", "close": 2.7, "volume": 820466.0}, {"date": "2020-11-09", "close": 2.77, "volume": 1262695.0}, {"date": "2020-11-10", "close": 2.75, "volume": 1512538.0}, {"date": "2020-11-11", "close": 2.77, "volume": 896867.0}, {"date": "2020-11-12", "close": 2.8, "volume": 2120818.0}, {"date": "2020-11-13", "close": 2.87, "volume": 1017672.0}, {"date": "2020-11-16", "close": 2.85, "volume": 3403.0}, {"date": "2020-11-17", "close": 2.86, "volume": 911129.0}, {"date": "2020-11-18", "close": 2.89, "volume": 943872.0}, {"date": "2020-11-19", "close": 2.86, "volume": 927087.0}, {"date": "2020-11-20", "close": 2.93, "volume": 486142.0}, {"date": "2020-11-23", "close": 2.88, "volume": 1319931.0}, {"date": "2020-11-24", "close": 2.89, "volume": 483984.0}, {"date": "2020-11-25", "close": 2.94, "volume": 751608.0}, {"date": "2020-11-26", "close": 2.88, "volume": 600810.0}, {"date": "2020-11-27", "close": 2.92, "volume": 1086706.0}, {"date": "2020-11-30", "close": 2.88, "volume": 1452750.0}, {"date": "2020-12-01", "close": 2.94, "volume": 656132.0}, {"date": "2020-12-02", "close": 3.05, "volume": 882818.0}, {"date": "2020-12-03", "close": 3.0, "volume": 1082717.0}, {"date": "2020-12-04", "close": 3.0, "volume": 1123965.0}, {"date": "2020-12-07", "close": 3.12, "volume": 1443618.0}, {"date": "2020-12-08", "close": 3.08, "volume": 986292.0}, {"date": "2020-12-09", "close": 3.12, "volume": 1277532.0}, {"date": "2020-12-10", "close": 3.1, "volume": 876213.0}, {"date": "2020-12-11", "close": 3.06, "volume": 810740.0}, {"date": "2020-12-14", "close": 3.29, "volume": 2425231.0}, {"date": "2020-12-15", "close": 3.36, "volume": 2038222.0}, {"date": "2020-12-16", "close": 3.34, "volume": 1918835.0}, {"date": "2020-12-17", "close": 3.51, "volume": 2459336.0}, {"date": "2020-12-18", "close": 3.37, "volume": 2847231.0}, {"date": "2020-12-21", "close": 3.42, "volume": 1964601.0}, {"date": "2020-12-22", "close": 3.39, "volume": 1098220.0}, {"date": "2020-12-23", "close": 3.46, "volume": 486471.0}, {"date": "2020-12-24", "close": 3.44, "volume": 308433.0}, {"date": "2020-12-29", "close": 3.5, "volume": 498812.0}, {"date": "2020-12-30", "close": 3.51, "volume": 402853.0}, {"date": "2020-12-31", "close": 3.49, "volume": 462808.0}, {"date": "2021-01-04", "close": 3.52, "volume": 622414.0}, {"date": "2021-01-05", "close": 3.47, "volume": 479455.0}, {"date": "2021-01-06", "close": 3.47, "volume": 829245.0}, {"date": "2021-01-07", "close": 3.41, "volume": 688877.0}, {"date": "2021-01-08", "close": 3.42, "volume": 668290.0}, {"date": "2021-01-11", "close": 3.33, "volume": 542828.0}, {"date": "2021-01-12", "close": 3.28, "volume": 757978.0}, {"date": "2021-01-13", "close": 3.32, "volume": 902241.0}, {"date": "2021-01-14", "close": 3.34, "volume": 689617.0}, {"date": "2021-01-15", "close": 3.39, "volume": 1285188.0}, {"date": "2021-01-18", "close": 3.36, "volume": 224912.0}, {"date": "2021-01-19", "close": 3.5, "volume": 384378.0}, {"date": "2021-01-20", "close": 3.54, "volume": 379996.0}, {"date": "2021-01-21", "close": 3.53, "volume": 454260.0}, {"date": "2021-01-22", "close": 3.52, "volume": 417959.0}, {"date": "2021-01-25", "close": 3.54, "volume": 283855.0}, {"date": "2021-01-27", "close": 3.51, "volume": 365102.0}, {"date": "2021-01-28", "close": 3.5, "volume": 765752.0}, {"date": "2021-01-29", "close": 3.45, "volume": 1031532.0}, {"date": "2021-02-01", "close": 3.5, "volume": 1517513.0}, {"date": "2021-02-02", "close": 3.45, "volume": 327723.0}, {"date": "2021-02-03", "close": 3.5, "volume": 663777.0}, {"date": "2021-02-04", "close": 3.57, "volume": 2021246.0}, {"date": "2021-02-05", "close": 3.8, "volume": 1041921.0}, {"date": "2021-02-08", "close": 3.79, "volume": 1298280.0}, {"date": "2021-02-09", "close": 3.72, "volume": 1047002.0}, {"date": "2021-02-10", "close": 3.71, "volume": 1550665.0}, {"date": "2021-02-11", "close": 3.6, "volume": 399606.0}, {"date": "2021-02-12", "close": 3.68, "volume": 433828.0}, {"date": "2021-02-15", "close": 3.71, "volume": 513863.0}, {"date": "2021-02-16", "close": 3.41, "volume": 3025479.0}, {"date": "2021-02-17", "close": 3.24, "volume": 2054388.0}, {"date": "2021-02-18", "close": 3.15, "volume": 1707077.0}, {"date": "2021-02-19", "close": 3.13, "volume": 3449279.0}, {"date": "2021-02-22", "close": 3.13, "volume": 804661.0}, {"date": "2021-02-23", "close": 3.12, "volume": 1203164.0}, {"date": "2021-02-24", "close": 3.12, "volume": 802705.0}, {"date": "2021-02-25", "close": 3.12, "volume": 920875.0}, {"date": "2021-02-26", "close": 3.05, "volume": 796034.0}, {"date": "2021-03-01", "close": 3.06, "volume": 665682.0}, {"date": "2021-03-02", "close": 3.06, "volume": 747358.0}, {"date": "2021-03-03", "close": 3.1, "volume": 572708.0}, {"date": "2021-03-04", "close": 3.05, "volume": 1417971.0}, {"date": "2021-03-05", "close": 2.98, "volume": 1127697.0}, {"date": "2021-03-08", "close": 2.95, "volume": 496939.0}, {"date": "2021-03-09", "close": 2.93, "volume": 1128556.0}, {"date": "2021-03-10", "close": 3.05, "volume": 2034997.0}, {"date": "2021-03-11", "close": 3.01, "volume": 1775278.0}, {"date": "2021-03-12", "close": 3.01, "volume": 1388855.0}, {"date": "2021-03-15", "close": 2.78, "volume": 3312274.0}, {"date": "2021-03-16", "close": 2.82, "volume": 3254407.0}, {"date": "2021-03-17", "close": 2.76, "volume": 2168264.0}, {"date": "2021-03-18", "close": 2.89, "volume": 3108328.0}, {"date": "2021-03-19", "close": 2.9, "volume": 11976808.0}, {"date": "2021-03-22", "close": 2.87, "volume": 888099.0}, {"date": "2021-03-23", "close": 2.86, "volume": 1045351.0}, {"date": "2021-03-24", "close": 2.86, "volume": 677056.0}, {"date": "2021-03-25", "close": 2.9, "volume": 1302252.0}, {"date": "2021-03-26", "close": 2.89, "volume": 585623.0}, {"date": "2021-03-29", "close": 2.85, "volume": 525259.0}, {"date": "2021-03-30", "close": 2.89, "volume": 693705.0}, {"date": "2021-03-31", "close": 2.86, "volume": 1331405.0}, {"date": "2021-04-01", "close": 2.96, "volume": 521087.0}, {"date": "2021-04-06", "close": 2.96, "volume": 327744.0}, {"date": "2021-04-07", "close": 3.01, "volume": 368950.0}, {"date": "2021-04-08", "close": 3.04, "volume": 351883.0}, {"date": "2021-04-09", "close": 3.0, "volume": 378352.0}, {"date": "2021-04-12", "close": 3.11, "volume": 554740.0}, {"date": "2021-04-13", "close": 3.07, "volume": 660424.0}, {"date": "2021-04-14", "close": 3.04, "volume": 495380.0}, {"date": "2021-04-15", "close": 2.97, "volume": 852374.0}, {"date": "2021-04-16", "close": 3.04, "volume": 382324.0}, {"date": "2021-04-19", "close": 3.06, "volume": 521083.0}, {"date": "2021-04-20", "close": 3.07, "volume": 577914.0}, {"date": "2021-04-21", "close": 3.03, "volume": 425584.0}, {"date": "2021-04-22", "close": 3.06, "volume": 318786.0}, {"date": "2021-04-23", "close": 3.1, "volume": 613462.0}, {"date": "2021-04-26", "close": 3.1, "volume": 629139.0}, {"date": "2021-04-27", "close": 3.1, "volume": 822911.0}, {"date": "2021-04-28", "close": 3.16, "volume": 565284.0}, {"date": "2021-04-29", "close": 3.12, "volume": 479200.0}, {"date": "2021-04-30", "close": 2.99, "volume": 1215215.0}, {"date": "2021-05-03", "close": 2.98, "volume": 378357.0}, {"date": "2021-05-04", "close": 2.97, "volume": 1079152.0}, {"date": "2021-05-05", "close": 3.08, "volume": 990756.0}, {"date": "2021-05-06", "close": 3.08, "volume": 349603.0}, {"date": "2021-05-07", "close": 3.09, "volume": 218863.0}, {"date": "2021-05-10", "close": 3.1, "volume": 196493.0}, {"date": "2021-05-11", "close": 3.08, "volume": 196636.0}, {"date": "2021-05-12", "close": 3.1, "volume": 399253.0}, {"date": "2021-05-13", "close": 3.07, "volume": 501879.0}, {"date": "2021-05-14", "close": 3.04, "volume": 178502.0}, {"date": "2021-05-17", "close": 3.02, "volume": 404508.0}, {"date": "2021-05-18", "close": 3.0, "volume": 416828.0}, {"date": "2021-05-19", "close": 2.9, "volume": 432073.0}, {"date": "2021-05-20", "close": 2.92, "volume": 625135.0}, {"date": "2021-05-21", "close": 2.93, "volume": 245009.0}, {"date": "2021-05-24", "close": 2.93, "volume": 125824.0}, {"date": "2021-05-25", "close": 2.93, "volume": 440153.0}, {"date": "2021-05-26", "close": 2.93, "volume": 307312.0}, {"date": "2021-05-27", "close": 2.89, "volume": 509218.0}, {"date": "2021-05-28", "close": 2.85, "volume": 1518616.0}, {"date": "2021-05-31", "close": 2.87, "volume": 316461.0}, {"date": "2021-06-01", "close": 2.88, "volume": 214025.0}, {"date": "2021-06-02", "close": 2.98, "volume": 410257.0}, {"date": "2021-06-03", "close": 2.9, "volume": 238881.0}, {"date": "2021-06-04", "close": 2.89, "volume": 219401.0}, {"date": "2021-06-07", "close": 2.86, "volume": 824503.0}, {"date": "2021-06-08", "close": 2.8, "volume": 476907.0}, {"date": "2021-06-09", "close": 2.86, "volume": 1678958.0}, {"date": "2021-06-10", "close": 2.87, "volume": 4480214.0}, {"date": "2021-06-11", "close": 2.9, "volume": 1685466.0}, {"date": "2021-06-15", "close": 2.92, "volume": 388524.0}, {"date": "2021-06-16", "close": 2.88, "volume": 715923.0}, {"date": "2021-06-17", "close": 2.84, "volume": 165281.0}, {"date": "2021-06-18", "close": 2.81, "volume": 702124.0}, {"date": "2021-06-21", "close": 2.75, "volume": 361047.0}, {"date": "2021-06-22", "close": 2.74, "volume": 583216.0}, {"date": "2021-06-23", "close": 2.64, "volume": 997343.0}, {"date": "2021-06-24", "close": 2.63, "volume": 1812195.0}, {"date": "2021-06-25", "close": 2.73, "volume": 614077.0}, {"date": "2021-06-28", "close": 2.75, "volume": 385868.0}, {"date": "2021-06-29", "close": 2.75, "volume": 436040.0}, {"date": "2021-06-30", "close": 2.77, "volume": 428869.0}, {"date": "2021-07-01", "close": 2.75, "volume": 445600.0}, {"date": "2021-07-02", "close": 2.78, "volume": 1112880.0}, {"date": "2021-07-05", "close": 2.8, "volume": 395453.0}, {"date": "2021-07-06", "close": 2.76, "volume": 700276.0}, {"date": "2021-07-07", "close": 2.77, "volume": 469700.0}, {"date": "2021-07-08", "close": 2.77, "volume": 212267.0}, {"date": "2021-07-09", "close": 2.74, "volume": 479489.0}, {"date": "2021-07-12", "close": 2.71, "volume": 211471.0}, {"date": "2021-07-13", "close": 2.76, "volume": 351170.0}, {"date": "2021-07-14", "close": 2.79, "volume": 560753.0}, {"date": "2021-07-15", "close": 2.78, "volume": 1313234.0}, {"date": "2021-07-16", "close": 2.74, "volume": 380661.0}, {"date": "2021-07-19", "close": 2.74, "volume": 289216.0}, {"date": "2021-07-20", "close": 2.72, "volume": 254258.0}, {"date": "2021-07-21", "close": 2.75, "volume": 1106925.0}, {"date": "2021-07-22", "close": 2.8, "volume": 288603.0}, {"date": "2021-07-23", "close": 2.84, "volume": 478223.0}, {"date": "2021-07-26", "close": 2.85, "volume": 377863.0}, {"date": "2021-07-27", "close": 2.82, "volume": 485566.0}, {"date": "2021-07-28", "close": 2.82, "volume": 534937.0}, {"date": "2021-07-29", "close": 2.85, "volume": 140314.0}, {"date": "2021-07-30", "close": 2.8, "volume": 359293.0}, {"date": "2021-08-02", "close": 2.9, "volume": 208657.0}, {"date": "2021-08-03", "close": 2.94, "volume": 249181.0}, {"date": "2021-08-04", "close": 2.9, "volume": 288593.0}, {"date": "2021-08-05", "close": 2.88, "volume": 237198.0}, {"date": "2021-08-06", "close": 2.88, "volume": 319751.0}, {"date": "2021-08-09", "close": 2.78, "volume": 841314.0}, {"date": "2021-08-10", "close": 2.69, "volume": 358078.0}, {"date": "2021-08-11", "close": 2.68, "volume": 976311.0}, {"date": "2021-08-12", "close": 2.69, "volume": 389407.0}, {"date": "2021-08-13", "close": 2.63, "volume": 1534095.0}, {"date": "2021-08-16", "close": 2.88, "volume": 3466488.0}, {"date": "2021-08-17", "close": 2.65, "volume": 1458196.0}, {"date": "2021-08-18", "close": 2.64, "volume": 934642.0}, {"date": "2021-08-19", "close": 2.74, "volume": 963299.0}, {"date": "2021-08-20", "close": 2.78, "volume": 562661.0}, {"date": "2021-08-23", "close": 2.85, "volume": 524959.0}, {"date": "2021-08-24", "close": 2.79, "volume": 3166277.0}, {"date": "2021-08-25", "close": 2.79, "volume": 803623.0}, {"date": "2021-08-26", "close": 2.79, "volume": 569949.0}, {"date": "2021-08-27", "close": 2.82, "volume": 305745.0}, {"date": "2021-08-30", "close": 2.82, "volume": 497231.0}, {"date": "2021-08-31", "close": 2.82, "volume": 1357587.0}, {"date": "2021-09-01", "close": 2.81, "volume": 320461.0}, {"date": "2021-09-02", "close": 2.78, "volume": 318186.0}, {"date": "2021-09-03", "close": 2.8, "volume": 2485973.0}, {"date": "2021-09-06", "close": 2.84, "volume": 555501.0}, {"date": "2021-09-07", "close": 2.71, "volume": 367083.0}, {"date": "2021-09-08", "close": 2.71, "volume": 341351.0}, {"date": "2021-09-09", "close": 2.63, "volume": 705951.0}, {"date": "2021-09-10", "close": 2.69, "volume": 343846.0}, {"date": "2021-09-13", "close": 2.69, "volume": 233697.0}, {"date": "2021-09-14", "close": 2.67, "volume": 450933.0}, {"date": "2021-09-15", "close": 2.66, "volume": 465077.0}, {"date": "2021-09-16", "close": 2.63, "volume": 535967.0}, {"date": "2021-09-17", "close": 2.66, "volume": 480636.0}, {"date": "2021-09-20", "close": 2.61, "volume": 368368.0}, {"date": "2021-09-21", "close": 2.58, "volume": 303362.0}, {"date": "2021-09-22", "close": 2.6, "volume": 323646.0}, {"date": "2021-09-23", "close": 2.65, "volume": 1594796.0}, {"date": "2021-09-24", "close": 2.66, "volume": 1156134.0}, {"date": "2021-09-27", "close": 2.64, "volume": 2074005.0}, {"date": "2021-09-28", "close": 2.66, "volume": 692096.0}, {"date": "2021-09-29", "close": 2.64, "volume": 1373126.0}, {"date": "2021-09-30", "close": 2.74, "volume": 605362.0}, {"date": "2021-10-01", "close": 2.75, "volume": 287595.0}, {"date": "2021-10-04", "close": 2.72, "volume": 215272.0}, {"date": "2021-10-05", "close": 2.67, "volume": 229613.0}, {"date": "2021-10-06", "close": 2.58, "volume": 397236.0}, {"date": "2021-10-07", "close": 2.67, "volume": 333492.0}, {"date": "2021-10-08", "close": 2.64, "volume": 321985.0}, {"date": "2021-10-11", "close": 2.62, "volume": 230706.0}, {"date": "2021-10-12", "close": 2.64, "volume": 340122.0}, {"date": "2021-10-13", "close": 2.65, "volume": 74657.0}, {"date": "2021-10-14", "close": 2.65, "volume": 140994.0}, {"date": "2021-10-15", "close": 2.64, "volume": 125116.0}, {"date": "2021-10-18", "close": 2.66, "volume": 492615.0}, {"date": "2021-10-19", "close": 2.67, "volume": 206841.0}, {"date": "2021-10-20", "close": 2.69, "volume": 418901.0}, {"date": "2021-10-21", "close": 2.69, "volume": 179731.0}, {"date": "2021-10-22", "close": 2.7, "volume": 69808.0}, {"date": "2021-10-25", "close": 2.67, "volume": 216514.0}, {"date": "2021-10-26", "close": 2.65, "volume": 147774.0}, {"date": "2021-10-27", "close": 2.65, "volume": 123495.0}, {"date": "2021-10-28", "close": 2.67, "volume": 208265.0}, {"date": "2021-10-29", "close": 2.72, "volume": 404882.0}, {"date": "2021-11-01", "close": 2.72, "volume": 168423.0}, {"date": "2021-11-02", "close": 2.79, "volume": 209845.0}, {"date": "2021-11-03", "close": 2.77, "volume": 169635.0}, {"date": "2021-11-04", "close": 2.77, "volume": 549390.0}, {"date": "2021-11-05", "close": 2.77, "volume": 320416.0}, {"date": "2021-11-08", "close": 2.78, "volume": 1219509.0}, {"date": "2021-11-09", "close": 2.77, "volume": 109759.0}, {"date": "2021-11-10", "close": 2.82, "volume": 395779.0}, {"date": "2021-11-11", "close": 2.78, "volume": 115457.0}, {"date": "2021-11-12", "close": 2.83, "volume": 169383.0}, {"date": "2021-11-15", "close": 2.79, "volume": 358627.0}, {"date": "2021-11-16", "close": 2.76, "volume": 159780.0}, {"date": "2021-11-17", "close": 2.77, "volume": 228403.0}, {"date": "2021-11-18", "close": 2.79, "volume": 311493.0}, {"date": "2021-11-19", "close": 2.76, "volume": 827862.0}, {"date": "2021-11-22", "close": 2.86, "volume": 293996.0}, {"date": "2021-11-23", "close": 2.85, "volume": 144009.0}, {"date": "2021-11-24", "close": 2.76, "volume": 93500.0}, {"date": "2021-11-25", "close": 2.7, "volume": 93651.0}, {"date": "2021-11-26", "close": 2.64, "volume": 228916.0}, {"date": "2021-11-29", "close": 2.59, "volume": 650918.0}, {"date": "2021-11-30", "close": 2.57, "volume": 238756.0}, {"date": "2021-12-01", "close": 2.56, "volume": 1365125.0}, {"date": "2021-12-02", "close": 2.56, "volume": 154530.0}, {"date": "2021-12-03", "close": 2.59, "volume": 278785.0}, {"date": "2021-12-06", "close": 2.55, "volume": 141633.0}, {"date": "2021-12-07", "close": 2.54, "volume": 282347.0}, {"date": "2021-12-08", "close": 2.56, "volume": 420351.0}, {"date": "2021-12-09", "close": 2.56, "volume": 558538.0}, {"date": "2021-12-10", "close": 2.56, "volume": 531886.0}, {"date": "2021-12-13", "close": 2.55, "volume": 255475.0}, {"date": "2021-12-14", "close": 2.53, "volume": 350790.0}, {"date": "2021-12-15", "close": 2.53, "volume": 309850.0}, {"date": "2021-12-16", "close": 2.6, "volume": 396083.0}, {"date": "2021-12-17", "close": 2.54, "volume": 485214.0}, {"date": "2021-12-20", "close": 2.54, "volume": 186834.0}, {"date": "2021-12-21", "close": 2.53, "volume": 209514.0}, {"date": "2021-12-22", "close": 2.52, "volume": 137287.0}, {"date": "2021-12-23", "close": 2.53, "volume": 130167.0}, {"date": "2021-12-24", "close": 2.53, "volume": 97218.0}, {"date": "2021-12-29", "close": 2.74, "volume": 470478.0}, {"date": "2021-12-30", "close": 2.79, "volume": 290333.0}, {"date": "2021-12-31", "close": 2.75, "volume": 156393.0}, {"date": "2022-01-04", "close": 2.76, "volume": 215452.0}, {"date": "2022-01-05", "close": 2.79, "volume": 197044.0}, {"date": "2022-01-06", "close": 2.75, "volume": 189134.0}, {"date": "2022-01-07", "close": 2.74, "volume": 87395.0}, {"date": "2022-01-10", "close": 2.75, "volume": 136500.0}, {"date": "2022-01-11", "close": 2.7, "volume": 160645.0}, {"date": "2022-01-12", "close": 2.7, "volume": 83622.0}, {"date": "2022-01-13", "close": 2.73, "volume": 91466.0}, {"date": "2022-01-14", "close": 2.68, "volume": 197226.0}, {"date": "2022-01-17", "close": 2.68, "volume": 121557.0}, {"date": "2022-01-18", "close": 2.63, "volume": 125648.0}, {"date": "2022-01-19", "close": 2.59, "volume": 270701.0}, {"date": "2022-01-20", "close": 2.66, "volume": 202426.0}, {"date": "2022-01-21", "close": 2.58, "volume": 289582.0}, {"date": "2022-01-24", "close": 2.54, "volume": 447870.0}, {"date": "2022-01-25", "close": 2.53, "volume": 440343.0}, {"date": "2022-01-27", "close": 2.48, "volume": 687221.0}, {"date": "2022-01-28", "close": 2.52, "volume": 722147.0}, {"date": "2022-01-31", "close": 2.53, "volume": 173801.0}, {"date": "2022-02-01", "close": 2.52, "volume": 277489.0}, {"date": "2022-02-02", "close": 2.49, "volume": 216160.0}, {"date": "2022-02-03", "close": 2.51, "volume": 407132.0}, {"date": "2022-02-04", "close": 2.54, "volume": 203537.0}, {"date": "2022-02-07", "close": 2.53, "volume": 82456.0}, {"date": "2022-02-08", "close": 2.54, "volume": 147909.0}, {"date": "2022-02-09", "close": 2.59, "volume": 134907.0}, {"date": "2022-02-10", "close": 2.6, "volume": 86539.0}, {"date": "2022-02-11", "close": 2.58, "volume": 115539.0}, {"date": "2022-02-14", "close": 2.6, "volume": 292264.0}, {"date": "2022-02-15", "close": 2.55, "volume": 1862355.0}, {"date": "2022-02-16", "close": 2.56, "volume": 5128240.0}, {"date": "2022-02-17", "close": 2.54, "volume": 619422.0}, {"date": "2022-02-18", "close": 2.42, "volume": 408452.0}, {"date": "2022-02-21", "close": 2.44, "volume": 838181.0}, {"date": "2022-02-22", "close": 2.44, "volume": 224413.0}, {"date": "2022-02-23", "close": 2.4, "volume": 299966.0}, {"date": "2022-02-24", "close": 2.35, "volume": 413593.0}, {"date": "2022-02-25", "close": 2.34, "volume": 276937.0}, {"date": "2022-02-28", "close": 2.29, "volume": 484051.0}, {"date": "2022-03-01", "close": 2.39, "volume": 1286763.0}, {"date": "2022-03-02", "close": 2.35, "volume": 262091.0}, {"date": "2022-03-03", "close": 2.34, "volume": 157624.0}, {"date": "2022-03-04", "close": 2.3, "volume": 448006.0}, {"date": "2022-03-07", "close": 2.25, "volume": 419412.0}, {"date": "2022-03-08", "close": 2.25, "volume": 261663.0}, {"date": "2022-03-09", "close": 2.3, "volume": 196651.0}, {"date": "2022-03-10", "close": 2.33, "volume": 346799.0}, {"date": "2022-03-11", "close": 2.34, "volume": 260791.0}, {"date": "2022-03-14", "close": 2.3, "volume": 162348.0}, {"date": "2022-03-15", "close": 2.3, "volume": 1243383.0}, {"date": "2022-03-16", "close": 2.3, "volume": 541295.0}, {"date": "2022-03-17", "close": 2.31, "volume": 536426.0}, {"date": "2022-03-18", "close": 2.23, "volume": 1064263.0}, {"date": "2022-03-21", "close": 2.26, "volume": 252932.0}, {"date": "2022-03-22", "close": 2.26, "volume": 197615.0}, {"date": "2022-03-23", "close": 2.29, "volume": 156287.0}, {"date": "2022-03-24", "close": 2.23, "volume": 248291.0}, {"date": "2022-03-25", "close": 2.26, "volume": 238718.0}, {"date": "2022-03-28", "close": 2.26, "volume": 466259.0}, {"date": "2022-03-29", "close": 2.37, "volume": 344024.0}, {"date": "2022-03-30", "close": 2.46, "volume": 695666.0}, {"date": "2022-03-31", "close": 2.49, "volume": 859018.0}, {"date": "2022-04-01", "close": 2.4, "volume": 562331.0}, {"date": "2022-04-04", "close": 2.34, "volume": 394577.0}, {"date": "2022-04-05", "close": 2.3, "volume": 263611.0}, {"date": "2022-04-06", "close": 2.26, "volume": 242205.0}, {"date": "2022-04-07", "close": 2.25, "volume": 187656.0}, {"date": "2022-04-08", "close": 2.27, "volume": 194660.0}, {"date": "2022-04-11", "close": 2.22, "volume": 460932.0}, {"date": "2022-04-12", "close": 2.21, "volume": 274024.0}, {"date": "2022-04-13", "close": 2.24, "volume": 504754.0}, {"date": "2022-04-14", "close": 2.35, "volume": 1156954.0}, {"date": "2022-04-19", "close": 2.32, "volume": 395271.0}, {"date": "2022-04-20", "close": 2.4, "volume": 465970.0}, {"date": "2022-04-21", "close": 2.36, "volume": 191958.0}, {"date": "2022-04-22", "close": 2.34, "volume": 271460.0}, {"date": "2022-04-26", "close": 2.28, "volume": 449001.0}, {"date": "2022-04-27", "close": 2.22, "volume": 449303.0}, {"date": "2022-04-28", "close": 2.25, "volume": 333692.0}, {"date": "2022-04-29", "close": 2.28, "volume": 310925.0}, {"date": "2022-05-02", "close": 2.26, "volume": 527736.0}, {"date": "2022-05-03", "close": 2.21, "volume": 1363466.0}, {"date": "2022-05-04", "close": 2.15, "volume": 663925.0}, {"date": "2022-05-05", "close": 2.17, "volume": 167861.0}, {"date": "2022-05-06", "close": 2.14, "volume": 200985.0}, {"date": "2022-05-09", "close": 2.13, "volume": 305561.0}, {"date": "2022-05-10", "close": 2.15, "volume": 276799.0}, {"date": "2022-05-11", "close": 2.21, "volume": 483173.0}, {"date": "2022-05-12", "close": 2.15, "volume": 284977.0}, {"date": "2022-05-13", "close": 2.14, "volume": 155805.0}, {"date": "2022-05-16", "close": 2.11, "volume": 248329.0}, {"date": "2022-05-17", "close": 2.16, "volume": 261251.0}, {"date": "2022-05-18", "close": 2.15, "volume": 242221.0}, {"date": "2022-05-19", "close": 2.11, "volume": 112977.0}, {"date": "2022-05-20", "close": 2.1, "volume": 198456.0}, {"date": "2022-05-23", "close": 2.13, "volume": 188267.0}, {"date": "2022-05-24", "close": 2.03, "volume": 1038743.0}, {"date": "2022-05-25", "close": 2.05, "volume": 209450.0}, {"date": "2022-05-26", "close": 2.06, "volume": 168133.0}, {"date": "2022-05-27", "close": 2.05, "volume": 194623.0}, {"date": "2022-05-30", "close": 2.11, "volume": 192463.0}, {"date": "2022-05-31", "close": 2.11, "volume": 249384.0}, {"date": "2022-06-01", "close": 2.11, "volume": 158055.0}, {"date": "2022-06-02", "close": 2.1, "volume": 428691.0}, {"date": "2022-06-03", "close": 2.1, "volume": 328787.0}, {"date": "2022-06-06", "close": 2.1, "volume": 249081.0}, {"date": "2022-06-07", "close": 2.05, "volume": 239041.0}, {"date": "2022-06-08", "close": 2.07, "volume": 194308.0}, {"date": "2022-06-09", "close": 2.09, "volume": 253897.0}, {"date": "2022-06-10", "close": 2.0, "volume": 182074.0}, {"date": "2022-06-14", "close": 1.875, "volume": 289460.0}, {"date": "2022-06-15", "close": 1.885, "volume": 565456.0}, {"date": "2022-06-16", "close": 1.87, "volume": 211689.0}, {"date": "2022-06-17", "close": 1.81, "volume": 417213.0}, {"date": "2022-06-20", "close": 1.805, "volume": 264187.0}, {"date": "2022-06-21", "close": 1.79, "volume": 2813967.0}, {"date": "2022-06-22", "close": 1.79, "volume": 226077.0}, {"date": "2022-06-23", "close": 1.77, "volume": 279623.0}, {"date": "2022-06-24", "close": 1.8, "volume": 586104.0}, {"date": "2022-06-27", "close": 1.905, "volume": 1267831.0}, {"date": "2022-06-28", "close": 1.99, "volume": 370002.0}, {"date": "2022-06-29", "close": 2.02, "volume": 376062.0}, {"date": "2022-06-30", "close": 1.965, "volume": 584179.0}, {"date": "2022-07-01", "close": 1.93, "volume": 323911.0}, {"date": "2022-07-04", "close": 1.97, "volume": 98158.0}, {"date": "2022-07-05", "close": 1.96, "volume": 46655.0}, {"date": "2022-07-06", "close": 1.94, "volume": 74967.0}, {"date": "2022-07-07", "close": 2.0, "volume": 241919.0}, {"date": "2022-07-08", "close": 2.01, "volume": 116775.0}, {"date": "2022-07-11", "close": 2.01, "volume": 68247.0}, {"date": "2022-07-12", "close": 1.9, "volume": 229132.0}, {"date": "2022-07-13", "close": 1.91, "volume": 141997.0}, {"date": "2022-07-14", "close": 1.92, "volume": 148597.0}, {"date": "2022-07-15", "close": 1.945, "volume": 308199.0}, {"date": "2022-07-18", "close": 2.03, "volume": 204346.0}, {"date": "2022-07-19", "close": 2.02, "volume": 137479.0}, {"date": "2022-07-20", "close": 2.06, "volume": 277472.0}, {"date": "2022-07-21", "close": 2.09, "volume": 97620.0}, {"date": "2022-07-22", "close": 2.1, "volume": 139554.0}, {"date": "2022-07-25", "close": 2.11, "volume": 226938.0}, {"date": "2022-07-26", "close": 2.02, "volume": 288338.0}, {"date": "2022-07-27", "close": 2.02, "volume": 111936.0}, {"date": "2022-07-28", "close": 2.07, "volume": 263623.0}, {"date": "2022-07-29", "close": 2.08, "volume": 316542.0}, {"date": "2022-08-01", "close": 2.09, "volume": 104013.0}, {"date": "2022-08-02", "close": 2.12, "volume": 90851.0}, {"date": "2022-08-03", "close": 2.12, "volume": 83737.0}, {"date": "2022-08-04", "close": 2.17, "volume": 108489.0}, {"date": "2022-08-05", "close": 2.14, "volume": 103080.0}, {"date": "2022-08-08", "close": 2.12, "volume": 92183.0}, {"date": "2022-08-09", "close": 2.17, "volume": 70878.0}, {"date": "2022-08-10", "close": 2.11, "volume": 90031.0}, {"date": "2022-08-11", "close": 2.15, "volume": 110006.0}, {"date": "2022-08-12", "close": 2.16, "volume": 100219.0}, {"date": "2022-08-15", "close": 2.18, "volume": 427804.0}, {"date": "2022-08-16", "close": 2.15, "volume": 316683.0}, {"date": "2022-08-17", "close": 2.18, "volume": 263509.0}, {"date": "2022-08-18", "close": 2.24, "volume": 469522.0}, {"date": "2022-08-19", "close": 2.1, "volume": 418294.0}, {"date": "2022-08-22", "close": 2.08, "volume": 179777.0}, {"date": "2022-08-23", "close": 2.05, "volume": 279715.0}, {"date": "2022-08-24", "close": 2.03, "volume": 278194.0}, {"date": "2022-08-25", "close": 2.05, "volume": 177838.0}, {"date": "2022-08-26", "close": 2.05, "volume": 409725.0}, {"date": "2022-08-29", "close": 2.01, "volume": 222261.0}, {"date": "2022-08-30", "close": 2.01, "volume": 345574.0}, {"date": "2022-08-31", "close": 2.01, "volume": 242901.0}, {"date": "2022-09-01", "close": 1.98, "volume": 201859.0}, {"date": "2022-09-02", "close": 1.95, "volume": 166680.0}, {"date": "2022-09-05", "close": 1.945, "volume": 108792.0}, {"date": "2022-09-06", "close": 1.925, "volume": 135620.0}, {"date": "2022-09-07", "close": 1.915, "volume": 164424.0}, {"date": "2022-09-08", "close": 1.98, "volume": 196349.0}, {"date": "2022-09-09", "close": 1.99, "volume": 210751.0}, {"date": "2022-09-12", "close": 1.99, "volume": 112218.0}, {"date": "2022-09-13", "close": 2.02, "volume": 197674.0}, {"date": "2022-09-14", "close": 1.92, "volume": 526869.0}, {"date": "2022-09-15", "close": 1.905, "volume": 359952.0}, {"date": "2022-09-16", "close": 1.92, "volume": 890922.0}, {"date": "2022-09-19", "close": 1.89, "volume": 163829.0}, {"date": "2022-09-20", "close": 1.915, "volume": 112383.0}, {"date": "2022-09-21", "close": 1.915, "volume": 142924.0}, {"date": "2022-09-23", "close": 1.85, "volume": 270689.0}, {"date": "2022-09-26", "close": 1.84, "volume": 174940.0}, {"date": "2022-09-27", "close": 1.835, "volume": 154916.0}, {"date": "2022-09-28", "close": 1.82, "volume": 324032.0}, {"date": "2022-09-29", "close": 1.83, "volume": 155945.0}, {"date": "2022-09-30", "close": 1.91, "volume": 380120.0}, {"date": "2022-10-03", "close": 1.845, "volume": 100238.0}, {"date": "2022-10-04", "close": 1.945, "volume": 113771.0}, {"date": "2022-10-05", "close": 2.01, "volume": 320904.0}, {"date": "2022-10-06", "close": 1.94, "volume": 220650.0}, {"date": "2022-10-07", "close": 1.92, "volume": 448318.0}, {"date": "2022-10-10", "close": 1.85, "volume": 130004.0}, {"date": "2022-10-11", "close": 1.93, "volume": 269704.0}, {"date": "2022-10-12", "close": 1.935, "volume": 232322.0}, {"date": "2022-10-13", "close": 1.895, "volume": 154433.0}, {"date": "2022-10-14", "close": 1.925, "volume": 95666.0}, {"date": "2022-10-17", "close": 1.91, "volume": 116313.0}, {"date": "2022-10-18", "close": 1.935, "volume": 169156.0}, {"date": "2022-10-19", "close": 1.95, "volume": 55898.0}, {"date": "2022-10-20", "close": 1.965, "volume": 47169.0}, {"date": "2022-10-21", "close": 1.91, "volume": 109434.0}, {"date": "2022-10-24", "close": 1.945, "volume": 120491.0}, {"date": "2022-10-25", "close": 1.96, "volume": 71097.0}, {"date": "2022-10-26", "close": 2.03, "volume": 208475.0}, {"date": "2022-10-27", "close": 2.02, "volume": 72665.0}, {"date": "2022-10-28", "close": 2.07, "volume": 107483.0}, {"date": "2022-10-31", "close": 2.03, "volume": 377157.0}, {"date": "2022-11-01", "close": 2.06, "volume": 51692.0}, {"date": "2022-11-02", "close": 2.09, "volume": 450168.0}, {"date": "2022-11-03", "close": 2.06, "volume": 198813.0}, {"date": "2022-11-04", "close": 2.03, "volume": 216544.0}, {"date": "2022-11-07", "close": 2.05, "volume": 88594.0}, {"date": "2022-11-08", "close": 2.04, "volume": 81068.0}, {"date": "2022-11-09", "close": 2.01, "volume": 173927.0}, {"date": "2022-11-10", "close": 2.0, "volume": 110111.0}, {"date": "2022-11-11", "close": 2.05, "volume": 131054.0}, {"date": "2022-11-14", "close": 2.04, "volume": 134683.0}, {"date": "2022-11-15", "close": 2.08, "volume": 128800.0}, {"date": "2022-11-16", "close": 2.1, "volume": 104817.0}, {"date": "2022-11-17", "close": 2.13, "volume": 191454.0}, {"date": "2022-11-18", "close": 2.19, "volume": 436570.0}, {"date": "2022-11-21", "close": 2.16, "volume": 503801.0}, {"date": "2022-11-22", "close": 2.19, "volume": 53956.0}, {"date": "2022-11-23", "close": 2.15, "volume": 96836.0}, {"date": "2022-11-24", "close": 2.18, "volume": 92013.0}, {"date": "2022-11-25", "close": 2.18, "volume": 92000.0}, {"date": "2022-11-28", "close": 2.16, "volume": 77976.0}, {"date": "2022-11-29", "close": 2.14, "volume": 111152.0}, {"date": "2022-11-30", "close": 2.12, "volume": 559457.0}, {"date": "2022-12-01", "close": 2.12, "volume": 88745.0}, {"date": "2022-12-02", "close": 2.17, "volume": 74014.0}, {"date": "2022-12-05", "close": 2.1, "volume": 84785.0}, {"date": "2022-12-06", "close": 2.15, "volume": 160729.0}, {"date": "2022-12-07", "close": 2.1, "volume": 65537.0}, {"date": "2022-12-08", "close": 2.05, "volume": 173731.0}, {"date": "2022-12-09", "close": 2.05, "volume": 93303.0}, {"date": "2022-12-12", "close": 2.04, "volume": 168038.0}, {"date": "2022-12-13", "close": 2.04, "volume": 148097.0}, {"date": "2022-12-14", "close": 2.05, "volume": 166352.0}, {"date": "2022-12-15", "close": 2.03, "volume": 94524.0}, {"date": "2022-12-16", "close": 1.97, "volume": 502004.0}, {"date": "2022-12-19", "close": 2.01, "volume": 137326.0}, {"date": "2022-12-20", "close": 1.96, "volume": 163274.0}, {"date": "2022-12-21", "close": 2.04, "volume": 87639.0}, {"date": "2022-12-22", "close": 2.1, "volume": 131001.0}, {"date": "2022-12-23", "close": 2.11, "volume": 378106.0}, {"date": "2022-12-28", "close": 2.08, "volume": 79082.0}, {"date": "2022-12-29", "close": 2.07, "volume": 14834.0}, {"date": "2022-12-30", "close": 2.05, "volume": 52208.0}, {"date": "2023-01-03", "close": 2.06, "volume": 16359.0}, {"date": "2023-01-04", "close": 2.11, "volume": 123757.0}, {"date": "2023-01-05", "close": 2.15, "volume": 335489.0}, {"date": "2023-01-06", "close": 2.11, "volume": 245224.0}, {"date": "2023-01-09", "close": 2.11, "volume": 160556.0}, {"date": "2023-01-10", "close": 2.09, "volume": 101466.0}, {"date": "2023-01-11", "close": 2.09, "volume": 209544.0}, {"date": "2023-01-12", "close": 2.11, "volume": 268810.0}, {"date": "2023-01-13", "close": 2.19, "volume": 215337.0}, {"date": "2023-01-16", "close": 2.11, "volume": 229562.0}, {"date": "2023-01-17", "close": 2.17, "volume": 163498.0}, {"date": "2023-01-18", "close": 2.26, "volume": 189381.0}, {"date": "2023-01-19", "close": 2.19, "volume": 172181.0}, {"date": "2023-01-20", "close": 2.14, "volume": 232286.0}, {"date": "2023-01-23", "close": 2.1, "volume": 211198.0}, {"date": "2023-01-24", "close": 2.09, "volume": 258538.0}, {"date": "2023-01-25", "close": 2.08, "volume": 258326.0}, {"date": "2023-01-27", "close": 2.13, "volume": 271366.0}, {"date": "2023-01-30", "close": 2.14, "volume": 104820.0}, {"date": "2023-01-31", "close": 2.17, "volume": 107977.0}, {"date": "2023-02-01", "close": 2.18, "volume": 70778.0}, {"date": "2023-02-02", "close": 2.17, "volume": 387982.0}, {"date": "2023-02-03", "close": 2.19, "volume": 86876.0}, {"date": "2023-02-06", "close": 2.17, "volume": 144049.0}, {"date": "2023-02-07", "close": 2.12, "volume": 298474.0}, {"date": "2023-02-08", "close": 2.1, "volume": 297223.0}, {"date": "2023-02-09", "close": 2.07, "volume": 398682.0}, {"date": "2023-02-10", "close": 2.05, "volume": 134171.0}, {"date": "2023-02-13", "close": 1.97, "volume": 453271.0}, {"date": "2023-02-14", "close": 1.945, "volume": 216756.0}, {"date": "2023-02-15", "close": 1.94, "volume": 300591.0}, {"date": "2023-02-16", "close": 1.92, "volume": 274286.0}, {"date": "2023-02-17", "close": 1.915, "volume": 150241.0}, {"date": "2023-02-20", "close": 1.805, "volume": 1451362.0}, {"date": "2023-02-21", "close": 1.835, "volume": 1334889.0}, {"date": "2023-02-22", "close": 1.79, "volume": 769493.0}, {"date": "2023-02-23", "close": 1.705, "volume": 420714.0}, {"date": "2023-02-24", "close": 1.715, "volume": 301749.0}, {"date": "2023-02-27", "close": 1.695, "volume": 211393.0}, {"date": "2023-02-28", "close": 1.755, "volume": 872782.0}, {"date": "2023-03-01", "close": 1.715, "volume": 156969.0}, {"date": "2023-03-02", "close": 1.735, "volume": 323787.0}, {"date": "2023-03-03", "close": 1.7, "volume": 260753.0}, {"date": "2023-03-06", "close": 1.72, "volume": 416771.0}, {"date": "2023-03-07", "close": 1.735, "volume": 119877.0}, {"date": "2023-03-08", "close": 1.705, "volume": 472059.0}, {"date": "2023-03-09", "close": 1.715, "volume": 259661.0}, {"date": "2023-03-10", "close": 1.71, "volume": 211885.0}, {"date": "2023-03-13", "close": 1.67, "volume": 340415.0}, {"date": "2023-03-14", "close": 1.7, "volume": 300435.0}, {"date": "2023-03-15", "close": 1.71, "volume": 713885.0}, {"date": "2023-03-16", "close": 1.615, "volume": 642655.0}, {"date": "2023-03-17", "close": 1.625, "volume": 1517478.0}, {"date": "2023-03-20", "close": 1.625, "volume": 340611.0}, {"date": "2023-03-21", "close": 1.61, "volume": 451646.0}, {"date": "2023-03-22", "close": 1.63, "volume": 338563.0}, {"date": "2023-03-23", "close": 1.65, "volume": 314960.0}, {"date": "2023-03-24", "close": 1.63, "volume": 182448.0}, {"date": "2023-03-27", "close": 1.615, "volume": 151055.0}, {"date": "2023-03-28", "close": 1.65, "volume": 255646.0}, {"date": "2023-03-29", "close": 1.655, "volume": 138694.0}, {"date": "2023-03-30", "close": 1.68, "volume": 255412.0}, {"date": "2023-03-31", "close": 1.635, "volume": 765580.0}, {"date": "2023-04-03", "close": 1.68, "volume": 465226.0}, {"date": "2023-04-04", "close": 1.68, "volume": 114686.0}, {"date": "2023-04-05", "close": 1.7, "volume": 196855.0}, {"date": "2023-04-06", "close": 1.71, "volume": 1258890.0}, {"date": "2023-04-11", "close": 1.73, "volume": 170057.0}, {"date": "2023-04-12", "close": 1.72, "volume": 188270.0}, {"date": "2023-04-13", "close": 1.785, "volume": 339969.0}, {"date": "2023-04-14", "close": 1.79, "volume": 313322.0}, {"date": "2023-04-17", "close": 1.785, "volume": 203622.0}, {"date": "2023-04-18", "close": 1.77, "volume": 141966.0}, {"date": "2023-04-19", "close": 1.74, "volume": 220833.0}, {"date": "2023-04-20", "close": 1.765, "volume": 203696.0}, {"date": "2023-04-21", "close": 1.76, "volume": 157947.0}, {"date": "2023-04-24", "close": 1.76, "volume": 44626.0}, {"date": "2023-04-26", "close": 1.765, "volume": 101973.0}, {"date": "2023-04-27", "close": 1.755, "volume": 63677.0}, {"date": "2023-04-28", "close": 1.76, "volume": 149626.0}, {"date": "2023-05-01", "close": 1.82, "volume": 173622.0}, {"date": "2023-05-02", "close": 1.82, "volume": 95674.0}, {"date": "2023-05-03", "close": 1.81, "volume": 491633.0}, {"date": "2023-05-04", "close": 1.805, "volume": 274205.0}, {"date": "2023-05-05", "close": 1.81, "volume": 283428.0}, {"date": "2023-05-08", "close": 1.765, "volume": 199120.0}, {"date": "2023-05-09", "close": 1.755, "volume": 113442.0}, {"date": "2023-05-10", "close": 1.755, "volume": 62458.0}, {"date": "2023-05-11", "close": 1.77, "volume": 124626.0}, {"date": "2023-05-12", "close": 1.78, "volume": 65475.0}, {"date": "2023-05-15", "close": 1.775, "volume": 177494.0}, {"date": "2023-05-16", "close": 1.76, "volume": 637072.0}, {"date": "2023-05-17", "close": 1.785, "volume": 457275.0}, {"date": "2023-05-18", "close": 1.755, "volume": 59186.0}, {"date": "2023-05-19", "close": 1.79, "volume": 68007.0}, {"date": "2023-05-22", "close": 1.785, "volume": 127520.0}, {"date": "2023-05-23", "close": 1.775, "volume": 145384.0}, {"date": "2023-05-24", "close": 1.745, "volume": 186376.0}, {"date": "2023-05-25", "close": 1.77, "volume": 1080552.0}, {"date": "2023-05-26", "close": 1.795, "volume": 332126.0}, {"date": "2023-05-29", "close": 1.775, "volume": 31031.0}, {"date": "2023-05-30", "close": 1.795, "volume": 797365.0}, {"date": "2023-05-31", "close": 1.805, "volume": 638635.0}, {"date": "2023-06-01", "close": 1.77, "volume": 103769.0}, {"date": "2023-06-02", "close": 1.785, "volume": 203308.0}, {"date": "2023-06-05", "close": 1.775, "volume": 5967422.0}, {"date": "2023-06-06", "close": 1.805, "volume": 527626.0}, {"date": "2023-06-07", "close": 1.85, "volume": 199381.0}, {"date": "2023-06-08", "close": 1.825, "volume": 217162.0}, {"date": "2023-06-09", "close": 1.79, "volume": 209064.0}, {"date": "2023-06-13", "close": 1.78, "volume": 83476.0}, {"date": "2023-06-14", "close": 1.805, "volume": 97737.0}, {"date": "2023-06-15", "close": 1.82, "volume": 275735.0}, {"date": "2023-06-16", "close": 1.795, "volume": 316019.0}, {"date": "2023-06-19", "close": 1.775, "volume": 50073.0}, {"date": "2023-06-20", "close": 1.74, "volume": 310040.0}, {"date": "2023-06-21", "close": 1.74, "volume": 136155.0}, {"date": "2023-06-22", "close": 1.69, "volume": 130981.0}, {"date": "2023-06-23", "close": 1.685, "volume": 567039.0}, {"date": "2023-06-26", "close": 1.64, "volume": 320296.0}, {"date": "2023-06-27", "close": 1.665, "volume": 303336.0}, {"date": "2023-06-28", "close": 1.705, "volume": 599825.0}, {"date": "2023-06-29", "close": 1.76, "volume": 545388.0}, {"date": "2023-06-30", "close": 1.75, "volume": 346120.0}, {"date": "2023-07-03", "close": 1.79, "volume": 236083.0}, {"date": "2023-07-04", "close": 1.825, "volume": 265636.0}, {"date": "2023-07-05", "close": 1.83, "volume": 87387.0}, {"date": "2023-07-06", "close": 1.79, "volume": 80157.0}, {"date": "2023-07-07", "close": 1.765, "volume": 276818.0}, {"date": "2023-07-10", "close": 1.775, "volume": 130168.0}, {"date": "2023-07-11", "close": 1.8, "volume": 121286.0}, {"date": "2023-07-12", "close": 1.815, "volume": 104361.0}, {"date": "2023-07-13", "close": 1.81, "volume": 179924.0}, {"date": "2023-07-14", "close": 1.835, "volume": 46684.0}, {"date": "2023-07-17", "close": 1.825, "volume": 217475.0}, {"date": "2023-07-18", "close": 1.82, "volume": 341041.0}, {"date": "2023-07-19", "close": 1.81, "volume": 1827407.0}, {"date": "2023-07-20", "close": 1.84, "volume": 618794.0}, {"date": "2023-07-21", "close": 1.82, "volume": 379955.0}, {"date": "2023-07-24", "close": 1.83, "volume": 311642.0}, {"date": "2023-07-25", "close": 1.865, "volume": 863719.0}, {"date": "2023-07-26", "close": 1.875, "volume": 1160261.0}, {"date": "2023-07-27", "close": 1.96, "volume": 542473.0}, {"date": "2023-07-28", "close": 1.965, "volume": 337306.0}, {"date": "2023-07-31", "close": 1.965, "volume": 306530.0}, {"date": "2023-08-01", "close": 1.965, "volume": 165708.0}, {"date": "2023-08-02", "close": 1.945, "volume": 118933.0}, {"date": "2023-08-03", "close": 1.9, "volume": 247184.0}, {"date": "2023-08-04", "close": 1.925, "volume": 230856.0}, {"date": "2023-08-07", "close": 1.905, "volume": 138926.0}, {"date": "2023-08-08", "close": 1.835, "volume": 531824.0}, {"date": "2023-08-09", "close": 1.88, "volume": 450993.0}, {"date": "2023-08-10", "close": 1.93, "volume": 359522.0}, {"date": "2023-08-11", "close": 1.925, "volume": 739095.0}, {"date": "2023-08-14", "close": 2.07, "volume": 1500038.0}, {"date": "2023-08-15", "close": 2.17, "volume": 1290657.0}, {"date": "2023-08-16", "close": 2.11, "volume": 942438.0}, {"date": "2023-08-17", "close": 2.08, "volume": 662843.0}, {"date": "2023-08-18", "close": 1.925, "volume": 1141001.0}, {"date": "2023-08-21", "close": 1.865, "volume": 367348.0}, {"date": "2023-08-22", "close": 1.89, "volume": 385762.0}, {"date": "2023-08-23", "close": 1.915, "volume": 554937.0}, {"date": "2023-08-24", "close": 1.935, "volume": 313923.0}, {"date": "2023-08-25", "close": 1.885, "volume": 357623.0}, {"date": "2023-08-28", "close": 1.95, "volume": 534538.0}, {"date": "2023-08-29", "close": 1.95, "volume": 334605.0}, {"date": "2023-08-30", "close": 1.98, "volume": 878290.0}, {"date": "2023-08-31", "close": 1.92, "volume": 9057938.0}, {"date": "2023-09-01", "close": 1.945, "volume": 590118.0}, {"date": "2023-09-04", "close": 1.935, "volume": 346561.0}, {"date": "2023-09-05", "close": 1.875, "volume": 515700.0}, {"date": "2023-09-06", "close": 1.85, "volume": 996252.0}, {"date": "2023-09-07", "close": 1.875, "volume": 454532.0}, {"date": "2023-09-08", "close": 1.88, "volume": 296566.0}, {"date": "2023-09-11", "close": 1.87, "volume": 220743.0}, {"date": "2023-09-12", "close": 1.89, "volume": 160876.0}, {"date": "2023-09-13", "close": 1.885, "volume": 312912.0}, {"date": "2023-09-14", "close": 1.885, "volume": 294113.0}, {"date": "2023-09-15", "close": 1.85, "volume": 688231.0}, {"date": "2023-09-18", "close": 1.825, "volume": 229813.0}, {"date": "2023-09-19", "close": 1.825, "volume": 253597.0}, {"date": "2023-09-20", "close": 1.845, "volume": 224063.0}, {"date": "2023-09-21", "close": 1.795, "volume": 519673.0}, {"date": "2023-09-22", "close": 1.815, "volume": 119420.0}, {"date": "2023-09-25", "close": 1.815, "volume": 144134.0}, {"date": "2023-09-26", "close": 1.83, "volume": 164952.0}, {"date": "2023-09-27", "close": 1.86, "volume": 251513.0}, {"date": "2023-09-28", "close": 1.835, "volume": 632783.0}, {"date": "2023-09-29", "close": 1.845, "volume": 174882.0}, {"date": "2023-10-02", "close": 1.815, "volume": 86144.0}, {"date": "2023-10-03", "close": 1.805, "volume": 200800.0}, {"date": "2023-10-04", "close": 1.8, "volume": 538614.0}, {"date": "2023-10-05", "close": 1.79, "volume": 240868.0}, {"date": "2023-10-06", "close": 1.78, "volume": 76166.0}, {"date": "2023-10-09", "close": 1.765, "volume": 325822.0}, {"date": "2023-10-10", "close": 1.795, "volume": 266659.0}, {"date": "2023-10-11", "close": 1.815, "volume": 337452.0}, {"date": "2023-10-12", "close": 1.815, "volume": 155898.0}, {"date": "2023-10-13", "close": 1.785, "volume": 247621.0}, {"date": "2023-10-16", "close": 1.78, "volume": 271558.0}, {"date": "2023-10-17", "close": 1.755, "volume": 217514.0}, {"date": "2023-10-18", "close": 1.68, "volume": 496433.0}, {"date": "2023-10-19", "close": 1.645, "volume": 476416.0}, {"date": "2023-10-20", "close": 1.665, "volume": 215238.0}, {"date": "2023-10-23", "close": 1.675, "volume": 282058.0}, {"date": "2023-10-24", "close": 1.675, "volume": 260303.0}, {"date": "2023-10-25", "close": 1.67, "volume": 161049.0}, {"date": "2023-10-26", "close": 1.66, "volume": 161880.0}, {"date": "2023-10-27", "close": 1.67, "volume": 125814.0}, {"date": "2023-10-30", "close": 1.7, "volume": 212653.0}, {"date": "2023-10-31", "close": 1.715, "volume": 226324.0}, {"date": "2023-11-01", "close": 1.7, "volume": 157310.0}, {"date": "2023-11-02", "close": 1.715, "volume": 295896.0}, {"date": "2023-11-03", "close": 1.745, "volume": 200473.0}, {"date": "2023-11-06", "close": 1.775, "volume": 282338.0}, {"date": "2023-11-07", "close": 1.765, "volume": 169058.0}, {"date": "2023-11-08", "close": 1.88, "volume": 778614.0}, {"date": "2023-11-09", "close": 1.91, "volume": 293483.0}, {"date": "2023-11-10", "close": 1.99, "volume": 676518.0}, {"date": "2023-11-13", "close": 1.94, "volume": 708007.0}, {"date": "2023-11-14", "close": 1.975, "volume": 129554.0}, {"date": "2023-11-15", "close": 1.985, "volume": 224812.0}, {"date": "2023-11-16", "close": 1.965, "volume": 220530.0}, {"date": "2023-11-17", "close": 1.95, "volume": 112218.0}, {"date": "2023-11-20", "close": 1.96, "volume": 147296.0}, {"date": "2023-11-21", "close": 1.94, "volume": 87535.0}, {"date": "2023-11-22", "close": 1.93, "volume": 438504.0}, {"date": "2023-11-23", "close": 1.91, "volume": 179315.0}, {"date": "2023-11-24", "close": 1.895, "volume": 257852.0}, {"date": "2023-11-27", "close": 1.865, "volume": 126066.0}, {"date": "2023-11-28", "close": 1.89, "volume": 208265.0}, {"date": "2023-11-29", "close": 1.905, "volume": 232757.0}, {"date": "2023-11-30", "close": 1.96, "volume": 391641.0}, {"date": "2023-12-01", "close": 1.94, "volume": 71735.0}, {"date": "2023-12-04", "close": 1.99, "volume": 157525.0}, {"date": "2023-12-05", "close": 1.995, "volume": 236255.0}, {"date": "2023-12-06", "close": 2.01, "volume": 415230.0}, {"date": "2023-12-07", "close": 2.02, "volume": 129678.0}, {"date": "2023-12-08", "close": 1.975, "volume": 239108.0}, {"date": "2023-12-11", "close": 1.97, "volume": 250151.0}, {"date": "2023-12-12", "close": 2.02, "volume": 260268.0}, {"date": "2023-12-13", "close": 2.0, "volume": 142165.0}, {"date": "2023-12-14", "close": 2.03, "volume": 460226.0}, {"date": "2023-12-15", "close": 2.12, "volume": 485190.0}, {"date": "2023-12-18", "close": 2.12, "volume": 442974.0}, {"date": "2023-12-19", "close": 2.21, "volume": 620298.0}, {"date": "2023-12-20", "close": 2.22, "volume": 507984.0}, {"date": "2023-12-21", "close": 2.22, "volume": 216580.0}, {"date": "2023-12-22", "close": 2.22, "volume": 232127.0}, {"date": "2023-12-27", "close": 2.28, "volume": 384768.0}, {"date": "2023-12-28", "close": 2.28, "volume": 112640.0}, {"date": "2023-12-29", "close": 2.24, "volume": 44811.0}, {"date": "2024-01-02", "close": 2.23, "volume": 40424.0}, {"date": "2024-01-03", "close": 2.21, "volume": 78963.0}, {"date": "2024-01-04", "close": 2.25, "volume": 179593.0}, {"date": "2024-01-05", "close": 2.24, "volume": 112258.0}, {"date": "2024-01-08", "close": 2.26, "volume": 366879.0}, {"date": "2024-01-09", "close": 2.26, "volume": 726445.0}, {"date": "2024-01-10", "close": 2.26, "volume": 203885.0}, {"date": "2024-01-11", "close": 2.3, "volume": 458626.0}, {"date": "2024-01-12", "close": 2.33, "volume": 340997.0}, {"date": "2024-01-15", "close": 2.37, "volume": 369340.0}, {"date": "2024-01-16", "close": 2.36, "volume": 328194.0}, {"date": "2024-01-17", "close": 2.37, "volume": 404509.0}, {"date": "2024-01-18", "close": 2.35, "volume": 311841.0}, {"date": "2024-01-19", "close": 2.35, "volume": 141873.0}, {"date": "2024-01-22", "close": 2.33, "volume": 213641.0}, {"date": "2024-01-23", "close": 2.32, "volume": 298290.0}, {"date": "2024-01-24", "close": 2.3, "volume": 212579.0}, {"date": "2024-01-25", "close": 2.3, "volume": 130244.0}, {"date": "2024-01-29", "close": 2.27, "volume": 259492.0}, {"date": "2024-01-30", "close": 2.3, "volume": 188242.0}, {"date": "2024-01-31", "close": 2.28, "volume": 165035.0}, {"date": "2024-02-01", "close": 2.25, "volume": 84745.0}, {"date": "2024-02-02", "close": 2.23, "volume": 190427.0}, {"date": "2024-02-05", "close": 2.26, "volume": 83554.0}, {"date": "2024-02-06", "close": 2.26, "volume": 112765.0}, {"date": "2024-02-07", "close": 2.29, "volume": 198167.0}, {"date": "2024-02-08", "close": 2.29, "volume": 77003.0}, {"date": "2024-02-09", "close": 2.33, "volume": 239530.0}, {"date": "2024-02-12", "close": 2.32, "volume": 337799.0}, {"date": "2024-02-13", "close": 2.35, "volume": 143970.0}, {"date": "2024-02-14", "close": 2.3, "volume": 154492.0}, {"date": "2024-02-15", "close": 2.33, "volume": 523030.0}, {"date": "2024-02-16", "close": 2.34, "volume": 401447.0}, {"date": "2024-02-19", "close": 2.55, "volume": 656881.0}, {"date": "2024-02-20", "close": 2.65, "volume": 839350.0}, {"date": "2024-02-21", "close": 2.65, "volume": 3043708.0}, {"date": "2024-02-22", "close": 2.72, "volume": 606460.0}, {"date": "2024-02-23", "close": 2.64, "volume": 449438.0}, {"date": "2024-02-26", "close": 2.69, "volume": 654164.0}, {"date": "2024-02-27", "close": 2.62, "volume": 567409.0}, {"date": "2024-02-28", "close": 2.73, "volume": 750453.0}, {"date": "2024-02-29", "close": 2.68, "volume": 220326.0}, {"date": "2024-03-01", "close": 2.66, "volume": 227139.0}, {"date": "2024-03-04", "close": 2.69, "volume": 200618.0}, {"date": "2024-03-05", "close": 2.69, "volume": 155675.0}, {"date": "2024-03-06", "close": 2.67, "volume": 145245.0}, {"date": "2024-03-07", "close": 2.8, "volume": 486959.0}, {"date": "2024-03-08", "close": 2.81, "volume": 263073.0}, {"date": "2024-03-11", "close": 2.77, "volume": 151332.0}, {"date": "2024-03-12", "close": 2.8, "volume": 252209.0}, {"date": "2024-03-13", "close": 2.81, "volume": 385427.0}, {"date": "2024-03-14", "close": 2.83, "volume": 326585.0}, {"date": "2024-03-15", "close": 2.85, "volume": 470634.0}, {"date": "2024-03-18", "close": 2.77, "volume": 470590.0}, {"date": "2024-03-19", "close": 2.69, "volume": 301797.0}, {"date": "2024-03-20", "close": 2.73, "volume": 224699.0}, {"date": "2024-03-21", "close": 2.7, "volume": 383823.0}, {"date": "2024-03-22", "close": 2.66, "volume": 153253.0}, {"date": "2024-03-25", "close": 2.71, "volume": 299201.0}, {"date": "2024-03-26", "close": 2.72, "volume": 137256.0}, {"date": "2024-03-27", "close": 2.63, "volume": 209386.0}, {"date": "2024-03-28", "close": 2.68, "volume": 137572.0}, {"date": "2024-04-02", "close": 2.65, "volume": 308389.0}, {"date": "2024-04-03", "close": 2.62, "volume": 153656.0}, {"date": "2024-04-04", "close": 2.62, "volume": 98477.0}, {"date": "2024-04-05", "close": 2.61, "volume": 2430375.0}, {"date": "2024-04-08", "close": 2.58, "volume": 105701.0}, {"date": "2024-04-09", "close": 2.49, "volume": 245377.0}, {"date": "2024-04-10", "close": 2.56, "volume": 371780.0}, {"date": "2024-04-11", "close": 2.53, "volume": 156568.0}, {"date": "2024-04-12", "close": 2.56, "volume": 74885.0}, {"date": "2024-04-15", "close": 2.52, "volume": 109866.0}, {"date": "2024-04-16", "close": 2.51, "volume": 153095.0}, {"date": "2024-04-17", "close": 2.5, "volume": 56459.0}, {"date": "2024-04-18", "close": 2.5, "volume": 351069.0}, {"date": "2024-04-19", "close": 2.51, "volume": 1610463.0}, {"date": "2024-04-22", "close": 2.6, "volume": 199831.0}, {"date": "2024-04-23", "close": 2.56, "volume": 66716.0}, {"date": "2024-04-24", "close": 2.7, "volume": 337468.0}, {"date": "2024-04-26", "close": 2.6, "volume": 239685.0}, {"date": "2024-04-29", "close": 2.62, "volume": 351671.0}, {"date": "2024-04-30", "close": 2.57, "volume": 70588.0}, {"date": "2024-05-01", "close": 2.5, "volume": 104299.0}, {"date": "2024-05-02", "close": 2.51, "volume": 82813.0}, {"date": "2024-05-03", "close": 2.51, "volume": 178901.0}, {"date": "2024-05-06", "close": 2.55, "volume": 281073.0}, {"date": "2024-05-07", "close": 2.54, "volume": 132820.0}, {"date": "2024-05-08", "close": 2.52, "volume": 105482.0}, {"date": "2024-05-09", "close": 2.47, "volume": 105634.0}, {"date": "2024-05-10", "close": 2.4, "volume": 502355.0}, {"date": "2024-05-13", "close": 2.4, "volume": 214968.0}, {"date": "2024-05-14", "close": 2.49, "volume": 224663.0}, {"date": "2024-05-15", "close": 2.41, "volume": 168786.0}, {"date": "2024-05-16", "close": 2.45, "volume": 146206.0}, {"date": "2024-05-17", "close": 2.36, "volume": 1362599.0}, {"date": "2024-05-20", "close": 2.36, "volume": 89560.0}, {"date": "2024-05-21", "close": 2.31, "volume": 152756.0}, {"date": "2024-05-22", "close": 2.31, "volume": 314556.0}, {"date": "2024-05-23", "close": 2.35, "volume": 227855.0}, {"date": "2024-05-24", "close": 2.32, "volume": 1307502.0}, {"date": "2024-05-27", "close": 2.34, "volume": 229855.0}, {"date": "2024-05-28", "close": 2.3, "volume": 180359.0}, {"date": "2024-05-29", "close": 2.28, "volume": 128234.0}, {"date": "2024-05-30", "close": 2.33, "volume": 149380.0}, {"date": "2024-05-31", "close": 2.3, "volume": 191050.0}, {"date": "2024-06-03", "close": 2.31, "volume": 303199.0}, {"date": "2024-06-04", "close": 2.26, "volume": 2353786.0}, {"date": "2024-06-05", "close": 2.32, "volume": 210671.0}, {"date": "2024-06-06", "close": 2.33, "volume": 287129.0}, {"date": "2024-06-07", "close": 2.31, "volume": 121833.0}, {"date": "2024-06-11", "close": 2.31, "volume": 139877.0}, {"date": "2024-06-12", "close": 2.29, "volume": 166162.0}, {"date": "2024-06-13", "close": 2.26, "volume": 228493.0}, {"date": "2024-06-14", "close": 2.22, "volume": 388500.0}, {"date": "2024-06-17", "close": 2.27, "volume": 302656.0}, {"date": "2024-06-18", "close": 2.24, "volume": 137461.0}, {"date": "2024-06-19", "close": 2.25, "volume": 384296.0}, {"date": "2024-06-20", "close": 2.35, "volume": 268625.0}, {"date": "2024-06-21", "close": 2.33, "volume": 260125.0}, {"date": "2024-06-24", "close": 2.28, "volume": 130188.0}, {"date": "2024-06-25", "close": 2.33, "volume": 153508.0}, {"date": "2024-06-26", "close": 2.37, "volume": 762092.0}, {"date": "2024-06-27", "close": 2.38, "volume": 224034.0}, {"date": "2024-06-28", "close": 2.4, "volume": 701633.0}, {"date": "2024-07-01", "close": 2.31, "volume": 207391.0}, {"date": "2024-07-02", "close": 2.38, "volume": 192214.0}, {"date": "2024-07-03", "close": 2.35, "volume": 277001.0}, {"date": "2024-07-04", "close": 2.36, "volume": 279922.0}, {"date": "2024-07-05", "close": 2.34, "volume": 257225.0}, {"date": "2024-07-08", "close": 2.33, "volume": 179823.0}, {"date": "2024-07-09", "close": 2.35, "volume": 92808.0}, {"date": "2024-07-10", "close": 2.35, "volume": 139948.0}, {"date": "2024-07-11", "close": 2.4, "volume": 201877.0}, {"date": "2024-07-12", "close": 2.48, "volume": 292785.0}, {"date": "2024-07-15", "close": 2.53, "volume": 2559776.0}, {"date": "2024-07-16", "close": 2.59, "volume": 996761.0}, {"date": "2024-07-17", "close": 2.56, "volume": 177780.0}, {"date": "2024-07-18", "close": 2.59, "volume": 178120.0}, {"date": "2024-07-19", "close": 2.55, "volume": 60522.0}, {"date": "2024-07-22", "close": 2.58, "volume": 78122.0}, {"date": "2024-07-23", "close": 2.66, "volume": 375501.0}, {"date": "2024-07-24", "close": 2.6, "volume": 202562.0}, {"date": "2024-07-25", "close": 2.5, "volume": 195386.0}, {"date": "2024-07-26", "close": 2.57, "volume": 294512.0}, {"date": "2024-07-29", "close": 2.56, "volume": 69401.0}, {"date": "2024-07-30", "close": 2.57, "volume": 113429.0}, {"date": "2024-07-31", "close": 2.65, "volume": 246648.0}, {"date": "2024-08-01", "close": 2.6, "volume": 105747.0}, {"date": "2024-08-02", "close": 2.56, "volume": 166866.0}, {"date": "2024-08-05", "close": 2.49, "volume": 155564.0}, {"date": "2024-08-06", "close": 2.48, "volume": 107767.0}, {"date": "2024-08-07", "close": 2.49, "volume": 41312.0}, {"date": "2024-08-08", "close": 2.46, "volume": 132564.0}, {"date": "2024-08-09", "close": 2.47, "volume": 103337.0}, {"date": "2024-08-12", "close": 2.45, "volume": 97737.0}, {"date": "2024-08-13", "close": 2.41, "volume": 128769.0}, {"date": "2024-08-14", "close": 2.46, "volume": 115468.0}, {"date": "2024-08-15", "close": 2.46, "volume": 54979.0}, {"date": "2024-08-16", "close": 2.52, "volume": 637001.0}, {"date": "2024-08-19", "close": 2.58, "volume": 413420.0}, {"date": "2024-08-20", "close": 2.62, "volume": 148197.0}, {"date": "2024-08-21", "close": 2.58, "volume": 288037.0}, {"date": "2024-08-22", "close": 2.4, "volume": 109100.0}, {"date": "2024-08-23", "close": 2.38, "volume": 159873.0}, {"date": "2024-08-26", "close": 2.34, "volume": 52925.0}, {"date": "2024-08-27", "close": 2.31, "volume": 589328.0}, {"date": "2024-08-28", "close": 2.37, "volume": 256594.0}, {"date": "2024-08-29", "close": 2.34, "volume": 164512.0}, {"date": "2024-08-30", "close": 2.4, "volume": 171343.0}, {"date": "2024-09-02", "close": 2.42, "volume": 149951.0}, {"date": "2024-09-03", "close": 2.41, "volume": 169326.0}, {"date": "2024-09-04", "close": 2.34, "volume": 221803.0}, {"date": "2024-09-05", "close": 2.34, "volume": 246544.0}, {"date": "2024-09-06", "close": 2.33, "volume": 253517.0}, {"date": "2024-09-09", "close": 2.31, "volume": 468602.0}, {"date": "2024-09-10", "close": 2.27, "volume": 98189.0}, {"date": "2024-09-11", "close": 2.25, "volume": 262467.0}, {"date": "2024-09-12", "close": 2.25, "volume": 113298.0}, {"date": "2024-09-13", "close": 2.29, "volume": 425303.0}, {"date": "2024-09-16", "close": 2.29, "volume": 47645.0}, {"date": "2024-09-17", "close": 2.32, "volume": 65833.0}, {"date": "2024-09-18", "close": 2.37, "volume": 139950.0}, {"date": "2024-09-19", "close": 2.33, "volume": 68322.0}, {"date": "2024-09-20", "close": 2.32, "volume": 555954.0}, {"date": "2024-09-23", "close": 2.39, "volume": 95640.0}, {"date": "2024-09-24", "close": 2.34, "volume": 56230.0}, {"date": "2024-09-25", "close": 2.38, "volume": 50031.0}, {"date": "2024-09-26", "close": 2.41, "volume": 106456.0}, {"date": "2024-09-27", "close": 2.43, "volume": 75422.0}, {"date": "2024-09-30", "close": 2.41, "volume": 82239.0}, {"date": "2024-10-01", "close": 2.38, "volume": 100996.0}, {"date": "2024-10-02", "close": 2.32, "volume": 258682.0}, {"date": "2024-10-03", "close": 2.35, "volume": 258083.0}, {"date": "2024-10-04", "close": 2.39, "volume": 68529.0}, {"date": "2024-10-07", "close": 2.44, "volume": 80478.0}, {"date": "2024-10-08", "close": 2.42, "volume": 70579.0}, {"date": "2024-10-09", "close": 2.47, "volume": 149388.0}, {"date": "2024-10-10", "close": 2.46, "volume": 154061.0}, {"date": "2024-10-11", "close": 2.49, "volume": 25279.0}, {"date": "2024-10-14", "close": 2.48, "volume": 123795.0}, {"date": "2024-10-15", "close": 2.47, "volume": 201961.0}, {"date": "2024-10-16", "close": 2.46, "volume": 111873.0}, {"date": "2024-10-17", "close": 2.47, "volume": 98416.0}, {"date": "2024-10-18", "close": 2.4, "volume": 3175566.0}, {"date": "2024-10-21", "close": 2.4, "volume": 102278.0}, {"date": "2024-10-22", "close": 2.39, "volume": 55123.0}, {"date": "2024-10-23", "close": 2.46, "volume": 2425200.0}, {"date": "2024-10-24", "close": 2.43, "volume": 34784.0}, {"date": "2024-10-25", "close": 2.42, "volume": 85956.0}, {"date": "2024-10-28", "close": 2.4, "volume": 51495.0}, {"date": "2024-10-29", "close": 2.39, "volume": 215553.0}, {"date": "2024-10-30", "close": 2.39, "volume": 195508.0}, {"date": "2024-10-31", "close": 2.33, "volume": 236299.0}, {"date": "2024-11-01", "close": 2.34, "volume": 67270.0}, {"date": "2024-11-04", "close": 2.41, "volume": 198122.0}, {"date": "2024-11-05", "close": 2.37, "volume": 99312.0}, {"date": "2024-11-06", "close": 2.39, "volume": 95063.0}, {"date": "2024-11-07", "close": 2.43, "volume": 100819.0}, {"date": "2024-11-08", "close": 2.39, "volume": 142289.0}, {"date": "2024-11-11", "close": 2.37, "volume": 76859.0}, {"date": "2024-11-12", "close": 2.36, "volume": 87528.0}, {"date": "2024-11-13", "close": 2.36, "volume": 161235.0}, {"date": "2024-11-14", "close": 2.38, "volume": 109622.0}, {"date": "2024-11-15", "close": 2.4, "volume": 107858.0}, {"date": "2024-11-18", "close": 2.41, "volume": 151286.0}, {"date": "2024-11-19", "close": 2.42, "volume": 274882.0}, {"date": "2024-11-20", "close": 2.39, "volume": 193769.0}, {"date": "2024-11-21", "close": 2.35, "volume": 89483.0}, {"date": "2024-11-22", "close": 2.33, "volume": 201958.0}, {"date": "2024-11-25", "close": 2.34, "volume": 122932.0}, {"date": "2024-11-26", "close": 2.31, "volume": 164599.0}, {"date": "2024-11-27", "close": 2.35, "volume": 168515.0}, {"date": "2024-11-28", "close": 2.32, "volume": 63381.0}, {"date": "2024-11-29", "close": 2.32, "volume": 365134.0}, {"date": "2024-12-02", "close": 2.34, "volume": 81500.0}, {"date": "2024-12-03", "close": 2.35, "volume": 83899.0}, {"date": "2024-12-04", "close": 2.38, "volume": 81101.0}, {"date": "2024-12-05", "close": 2.37, "volume": 235050.0}, {"date": "2024-12-06", "close": 2.36, "volume": 119668.0}, {"date": "2024-12-09", "close": 2.33, "volume": 137697.0}, {"date": "2024-12-10", "close": 2.33, "volume": 60684.0}, {"date": "2024-12-11", "close": 2.31, "volume": 73112.0}, {"date": "2024-12-12", "close": 2.37, "volume": 201166.0}, {"date": "2024-12-13", "close": 2.37, "volume": 85273.0}, {"date": "2024-12-16", "close": 2.36, "volume": 134531.0}, {"date": "2024-12-17", "close": 2.36, "volume": 90045.0}, {"date": "2024-12-18", "close": 2.45, "volume": 383731.0}, {"date": "2024-12-19", "close": 2.39, "volume": 231052.0}, {"date": "2024-12-20", "close": 2.36, "volume": 218237.0}, {"date": "2024-12-23", "close": 2.39, "volume": 205000.0}, {"date": "2024-12-24", "close": 2.41, "volume": 97851.0}, {"date": "2024-12-27", "close": 2.42, "volume": 87636.0}, {"date": "2024-12-30", "close": 2.42, "volume": 30683.0}, {"date": "2024-12-31", "close": 2.42, "volume": 35246.0}, {"date": "2025-01-02", "close": 2.46, "volume": 121714.0}, {"date": "2025-01-03", "close": 2.5, "volume": 123037.0}, {"date": "2025-01-06", "close": 2.59, "volume": 264094.0}, {"date": "2025-01-07", "close": 2.53, "volume": 130704.0}, {"date": "2025-01-08", "close": 2.51, "volume": 108338.0}, {"date": "2025-01-09", "close": 2.49, "volume": 74524.0}, {"date": "2025-01-10", "close": 2.45, "volume": 51389.0}, {"date": "2025-01-13", "close": 2.41, "volume": 66092.0}, {"date": "2025-01-14", "close": 2.44, "volume": 115584.0}, {"date": "2025-01-15", "close": 2.44, "volume": 133238.0}, {"date": "2025-01-16", "close": 2.45, "volume": 93956.0}, {"date": "2025-01-17", "close": 2.52, "volume": 86153.0}, {"date": "2025-01-20", "close": 2.5, "volume": 140825.0}, {"date": "2025-01-21", "close": 2.51, "volume": 98791.0}, {"date": "2025-01-22", "close": 2.48, "volume": 201666.0}, {"date": "2025-01-23", "close": 2.48, "volume": 88099.0}, {"date": "2025-01-24", "close": 2.49, "volume": 66791.0}, {"date": "2025-01-28", "close": 2.44, "volume": 120297.0}, {"date": "2025-01-29", "close": 2.49, "volume": 65673.0}, {"date": "2025-01-30", "close": 2.48, "volume": 110325.0}, {"date": "2025-01-31", "close": 2.51, "volume": 241711.0}, {"date": "2025-02-03", "close": 2.47, "volume": 119530.0}, {"date": "2025-02-04", "close": 2.48, "volume": 118756.0}, {"date": "2025-02-05", "close": 2.47, "volume": 1298462.0}, {"date": "2025-02-06", "close": 2.49, "volume": 64346.0}, {"date": "2025-02-07", "close": 2.47, "volume": 138183.0}, {"date": "2025-02-10", "close": 2.48, "volume": 130755.0}, {"date": "2025-02-11", "close": 2.5, "volume": 66768.0}, {"date": "2025-02-12", "close": 2.5, "volume": 176829.0}, {"date": "2025-02-13", "close": 2.46, "volume": 210186.0}, {"date": "2025-02-14", "close": 2.54, "volume": 122269.0}, {"date": "2025-02-17", "close": 2.52, "volume": 195760.0}, {"date": "2025-02-18", "close": 2.57, "volume": 191140.0}, {"date": "2025-02-19", "close": 2.52, "volume": 344313.0}, {"date": "2025-02-20", "close": 2.5, "volume": 407569.0}, {"date": "2025-02-21", "close": 2.4, "volume": 429860.0}, {"date": "2025-02-24", "close": 2.44, "volume": 51026.0}, {"date": "2025-02-25", "close": 2.36, "volume": 449341.0}, {"date": "2025-02-26", "close": 2.35, "volume": 290530.0}, {"date": "2025-02-27", "close": 2.36, "volume": 342351.0}, {"date": "2025-02-28", "close": 2.33, "volume": 127887.0}, {"date": "2025-03-03", "close": 2.32, "volume": 189891.0}, {"date": "2025-03-04", "close": 2.32, "volume": 359269.0}, {"date": "2025-03-05", "close": 2.33, "volume": 349602.0}, {"date": "2025-03-06", "close": 2.36, "volume": 96640.0}, {"date": "2025-03-07", "close": 2.32, "volume": 99783.0}, {"date": "2025-03-10", "close": 2.33, "volume": 69007.0}, {"date": "2025-03-11", "close": 2.33, "volume": 259346.0}, {"date": "2025-03-12", "close": 2.25, "volume": 514993.0}, {"date": "2025-03-13", "close": 2.25, "volume": 258098.0}, {"date": "2025-03-14", "close": 2.25, "volume": 261912.0}, {"date": "2025-03-17", "close": 2.27, "volume": 188290.0}, {"date": "2025-03-18", "close": 2.31, "volume": 229801.0}, {"date": "2025-03-19", "close": 2.32, "volume": 737815.0}, {"date": "2025-03-20", "close": 2.35, "volume": 324778.0}, {"date": "2025-03-21", "close": 2.32, "volume": 319901.0}, {"date": "2025-03-24", "close": 2.31, "volume": 32812.0}, {"date": "2025-03-25", "close": 2.32, "volume": 172274.0}, {"date": "2025-03-26", "close": 2.33, "volume": 121415.0}, {"date": "2025-03-27", "close": 2.3, "volume": 106131.0}, {"date": "2025-03-28", "close": 2.36, "volume": 84207.0}, {"date": "2025-03-31", "close": 2.33, "volume": 111320.0}, {"date": "2025-04-01", "close": 2.33, "volume": 59926.0}, {"date": "2025-04-02", "close": 2.3, "volume": 111976.0}, {"date": "2025-04-03", "close": 2.31, "volume": 89268.0}, {"date": "2025-04-04", "close": 2.25, "volume": 170740.0}, {"date": "2025-04-07", "close": 2.19, "volume": 371186.0}, {"date": "2025-04-08", "close": 2.2, "volume": 206821.0}, {"date": "2025-04-09", "close": 2.15, "volume": 107815.0}, {"date": "2025-04-10", "close": 2.22, "volume": 327118.0}, {"date": "2025-04-11", "close": 2.22, "volume": 56312.0}, {"date": "2025-04-14", "close": 2.24, "volume": 68829.0}, {"date": "2025-04-15", "close": 2.25, "volume": 16170.0}, {"date": "2025-04-16", "close": 2.25, "volume": 45661.0}, {"date": "2025-04-17", "close": 2.26, "volume": 31086.0}, {"date": "2025-04-22", "close": 2.22, "volume": 52849.0}, {"date": "2025-04-23", "close": 2.27, "volume": 55950.0}, {"date": "2025-04-24", "close": 2.28, "volume": 21532.0}, {"date": "2025-04-28", "close": 2.3, "volume": 25987.0}, {"date": "2025-04-29", "close": 2.35, "volume": 151707.0}, {"date": "2025-04-30", "close": 2.38, "volume": 252775.0}, {"date": "2025-05-01", "close": 2.51, "volume": 545811.0}, {"date": "2025-05-02", "close": 2.45, "volume": 91362.0}, {"date": "2025-05-05", "close": 2.35, "volume": 71394.0}, {"date": "2025-05-06", "close": 2.43, "volume": 55883.0}, {"date": "2025-05-07", "close": 2.43, "volume": 362536.0}, {"date": "2025-05-08", "close": 2.36, "volume": 14552.0}, {"date": "2025-05-09", "close": 2.4, "volume": 31245.0}, {"date": "2025-05-12", "close": 2.36, "volume": 115356.0}, {"date": "2025-05-13", "close": 2.45, "volume": 72578.0}, {"date": "2025-05-14", "close": 2.46, "volume": 50359.0}, {"date": "2025-05-15", "close": 2.45, "volume": 22096.0}, {"date": "2025-05-16", "close": 2.44, "volume": 77064.0}, {"date": "2025-05-19", "close": 2.35, "volume": 149387.0}, {"date": "2025-05-20", "close": 2.37, "volume": 99805.0}, {"date": "2025-05-21", "close": 2.46, "volume": 159960.0}, {"date": "2025-05-22", "close": 2.34, "volume": 202906.0}, {"date": "2025-05-23", "close": 2.38, "volume": 162908.0}, {"date": "2025-05-26", "close": 2.38, "volume": 124023.0}, {"date": "2025-05-27", "close": 2.32, "volume": 147341.0}, {"date": "2025-05-28", "close": 2.35, "volume": 126965.0}, {"date": "2025-05-29", "close": 2.36, "volume": 80210.0}, {"date": "2025-05-30", "close": 2.3, "volume": 381979.0}, {"date": "2025-06-02", "close": 2.35, "volume": 132902.0}, {"date": "2025-06-03", "close": 2.32, "volume": 171002.0}, {"date": "2025-06-04", "close": 2.34, "volume": 123733.0}, {"date": "2025-06-05", "close": 2.29, "volume": 240880.0}, {"date": "2025-06-06", "close": 2.33, "volume": 305567.0}, {"date": "2025-06-10", "close": 2.34, "volume": 83615.0}, {"date": "2025-06-11", "close": 2.42, "volume": 271351.0}, {"date": "2025-06-12", "close": 2.39, "volume": 236410.0}, {"date": "2025-06-13", "close": 2.3, "volume": 410025.0}, {"date": "2025-06-16", "close": 2.22, "volume": 769259.0}, {"date": "2025-06-17", "close": 2.25, "volume": 185167.0}, {"date": "2025-06-18", "close": 2.22, "volume": 214073.0}, {"date": "2025-06-19", "close": 2.28, "volume": 451790.0}, {"date": "2025-06-20", "close": 2.26, "volume": 1644372.0}, {"date": "2025-06-23", "close": 2.24, "volume": 101039.0}, {"date": "2025-06-24", "close": 2.22, "volume": 93708.0}, {"date": "2025-06-25", "close": 2.37, "volume": 747881.0}, {"date": "2025-06-26", "close": 2.38, "volume": 95829.0}, {"date": "2025-06-27", "close": 2.34, "volume": 115690.0}, {"date": "2025-06-30", "close": 2.4, "volume": 223647.0}, {"date": "2025-07-01", "close": 2.31, "volume": 1268589.0}, {"date": "2025-07-02", "close": 2.33, "volume": 447658.0}, {"date": "2025-07-03", "close": 2.32, "volume": 764368.0}, {"date": "2025-07-04", "close": 2.34, "volume": 141333.0}, {"date": "2025-07-07", "close": 2.32, "volume": 122740.0}, {"date": "2025-07-08", "close": 2.33, "volume": 155501.0}, {"date": "2025-07-09", "close": 2.33, "volume": 174684.0}, {"date": "2025-07-10", "close": 2.4, "volume": 151934.0}, {"date": "2025-07-11", "close": 2.43, "volume": 69632.0}, {"date": "2025-07-14", "close": 2.46, "volume": 158613.0}, {"date": "2025-07-15", "close": 2.43, "volume": 41915.0}, {"date": "2025-07-16", "close": 2.4, "volume": 122931.0}, {"date": "2025-07-17", "close": 2.42, "volume": 47712.0}, {"date": "2025-07-18", "close": 2.42, "volume": 69122.0}, {"date": "2025-07-21", "close": 2.4, "volume": 148704.0}, {"date": "2025-07-22", "close": 2.38, "volume": 133415.0}, {"date": "2025-07-23", "close": 2.4, "volume": 264030.0}, {"date": "2025-07-24", "close": 2.5, "volume": 446093.0}, {"date": "2025-07-25", "close": 2.38, "volume": 406983.0}, {"date": "2025-07-28", "close": 2.46, "volume": 370469.0}, {"date": "2025-07-29", "close": 2.55, "volume": 580979.0}, {"date": "2025-07-30", "close": 2.51, "volume": 333041.0}, {"date": "2025-07-31", "close": 2.53, "volume": 216771.0}, {"date": "2025-08-01", "close": 2.48, "volume": 94405.0}, {"date": "2025-08-04", "close": 2.49, "volume": 116044.0}, {"date": "2025-08-05", "close": 2.51, "volume": 71061.0}, {"date": "2025-08-06", "close": 2.56, "volume": 787686.0}, {"date": "2025-08-07", "close": 2.59, "volume": 89790.0}, {"date": "2025-08-08", "close": 2.58, "volume": 77941.0}, {"date": "2025-08-11", "close": 2.68, "volume": 424823.0}, {"date": "2025-08-12", "close": 2.65, "volume": 353846.0}, {"date": "2025-08-13", "close": 2.65, "volume": 99932.0}, {"date": "2025-08-14", "close": 2.63, "volume": 151692.0}, {"date": "2025-08-15", "close": 2.65, "volume": 80175.0}, {"date": "2025-08-18", "close": 2.75, "volume": 595555.0}, {"date": "2025-08-19", "close": 2.75, "volume": 376528.0}, {"date": "2025-08-20", "close": 2.71, "volume": 196101.0}, {"date": "2025-08-21", "close": 2.55, "volume": 1582057.0}, {"date": "2025-08-22", "close": 2.49, "volume": 947585.0}, {"date": "2025-08-25", "close": 2.46, "volume": 331747.0}, {"date": "2025-08-26", "close": 2.43, "volume": 625634.0}, {"date": "2025-08-27", "close": 2.53, "volume": 433631.0}, {"date": "2025-08-28", "close": 2.5, "volume": 506855.0}, {"date": "2025-08-29", "close": 2.52, "volume": 186472.0}, {"date": "2025-09-01", "close": 2.52, "volume": 298463.0}, {"date": "2025-09-02", "close": 2.56, "volume": 160385.0}, {"date": "2025-09-03", "close": 2.53, "volume": 203590.0}, {"date": "2025-09-04", "close": 2.57, "volume": 249270.0}, {"date": "2025-09-05", "close": 2.59, "volume": 228219.0}, {"date": "2025-09-08", "close": 2.59, "volume": 226689.0}, {"date": "2025-09-09", "close": 2.56, "volume": 105826.0}, {"date": "2025-09-10", "close": 2.57, "volume": 586143.0}, {"date": "2025-09-11", "close": 2.54, "volume": 195370.0}, {"date": "2025-09-12", "close": 2.56, "volume": 199389.0}, {"date": "2025-09-15", "close": 2.61, "volume": 293844.0}, {"date": "2025-09-16", "close": 2.59, "volume": 68143.0}, {"date": "2025-09-17", "close": 2.61, "volume": 269602.0}, {"date": "2025-09-18", "close": 2.63, "volume": 815191.0}, {"date": "2025-09-19", "close": 2.49, "volume": 2500006.0}, {"date": "2025-09-22", "close": 2.58, "volume": 321355.0}, {"date": "2025-09-23", "close": 2.58, "volume": 374883.0}, {"date": "2025-09-24", "close": 2.58, "volume": 158683.0}, {"date": "2025-09-25", "close": 2.56, "volume": 234177.0}, {"date": "2025-09-26", "close": 2.54, "volume": 258211.0}, {"date": "2025-09-29", "close": 2.53, "volume": 167269.0}, {"date": "2025-09-30", "close": 2.54, "volume": 888270.0}, {"date": "2025-10-01", "close": 2.56, "volume": 351056.0}, {"date": "2025-10-02", "close": 2.58, "volume": 187067.0}, {"date": "2025-10-03", "close": 2.56, "volume": 211905.0}, {"date": "2025-10-06", "close": 2.52, "volume": 227482.0}, {"date": "2025-10-07", "close": 2.53, "volume": 450080.0}, {"date": "2025-10-08", "close": 2.46, "volume": 296321.0}, {"date": "2025-10-09", "close": 2.46, "volume": 206075.0}, {"date": "2025-10-10", "close": 2.45, "volume": 306490.0}, {"date": "2025-10-13", "close": 2.44, "volume": 279480.0}, {"date": "2025-10-14", "close": 2.49, "volume": 201355.0}, {"date": "2025-10-15", "close": 2.48, "volume": 201199.0}, {"date": "2025-10-16", "close": 2.47, "volume": 113208.0}, {"date": "2025-10-17", "close": 2.47, "volume": 145174.0}, {"date": "2025-10-20", "close": 2.5, "volume": 584758.0}, {"date": "2025-10-21", "close": 2.48, "volume": 250665.0}, {"date": "2025-10-22", "close": 2.53, "volume": 302085.0}, {"date": "2025-10-23", "close": 2.48, "volume": 243225.0}, {"date": "2025-10-24", "close": 2.53, "volume": 266920.0}, {"date": "2025-10-27", "close": 2.5, "volume": 281093.0}, {"date": "2025-10-28", "close": 2.47, "volume": 823032.0}, {"date": "2025-10-29", "close": 2.46, "volume": 230019.0}, {"date": "2025-10-30", "close": 2.47, "volume": 141017.0}, {"date": "2025-10-31", "close": 2.47, "volume": 284599.0}, {"date": "2025-11-03", "close": 2.41, "volume": 319015.0}, {"date": "2025-11-04", "close": 2.39, "volume": 170577.0}, {"date": "2025-11-05", "close": 2.34, "volume": 274286.0}, {"date": "2025-11-06", "close": 2.4, "volume": 208833.0}, {"date": "2025-11-07", "close": 2.38, "volume": 207341.0}, {"date": "2025-11-10", "close": 2.43, "volume": 122650.0}, {"date": "2025-11-11", "close": 2.44, "volume": 158425.0}, {"date": "2025-11-12", "close": 2.49, "volume": 511997.0}, {"date": "2025-11-13", "close": 2.42, "volume": 294879.0}, {"date": "2025-11-14", "close": 2.38, "volume": 257793.0}, {"date": "2025-11-17", "close": 2.41, "volume": 280580.0}, {"date": "2025-11-18", "close": 2.4, "volume": 204399.0}, {"date": "2025-11-19", "close": 2.38, "volume": 123860.0}, {"date": "2025-11-20", "close": 2.42, "volume": 83018.0}, {"date": "2025-11-21", "close": 2.38, "volume": 108837.0}, {"date": "2025-11-24", "close": 2.46, "volume": 133511.0}, {"date": "2025-11-25", "close": 2.45, "volume": 272024.0}, {"date": "2025-11-26", "close": 2.46, "volume": 183870.0}, {"date": "2025-11-27", "close": 2.48, "volume": 142483.0}, {"date": "2025-11-28", "close": 2.48, "volume": 148009.0}, {"date": "2025-12-01", "close": 2.46, "volume": 715434.0}, {"date": "2025-12-02", "close": 2.49, "volume": 112161.0}, {"date": "2025-12-03", "close": 2.48, "volume": 177779.0}, {"date": "2025-12-04", "close": 2.47, "volume": 188207.0}, {"date": "2025-12-05", "close": 2.48, "volume": 445100.0}, {"date": "2025-12-08", "close": 2.47, "volume": 140914.0}, {"date": "2025-12-09", "close": 2.44, "volume": 120613.0}, {"date": "2025-12-10", "close": 2.43, "volume": 175178.0}, {"date": "2025-12-11", "close": 2.42, "volume": 46054.0}, {"date": "2025-12-12", "close": 2.41, "volume": 143014.0}, {"date": "2025-12-15", "close": 2.46, "volume": 753112.0}, {"date": "2025-12-16", "close": 2.46, "volume": 307704.0}, {"date": "2025-12-17", "close": 2.44, "volume": 486990.0}, {"date": "2025-12-18", "close": 2.45, "volume": 256895.0}, {"date": "2025-12-19", "close": 2.44, "volume": 348377.0}, {"date": "2025-12-22", "close": 2.46, "volume": 119054.0}, {"date": "2025-12-23", "close": 2.5, "volume": 113704.0}, {"date": "2025-12-24", "close": 2.5, "volume": 49060.0}, {"date": "2025-12-29", "close": 2.52, "volume": 120580.0}, {"date": "2025-12-30", "close": 2.52, "volume": 84256.0}, {"date": "2025-12-31", "close": 2.54, "volume": 41684.0}, {"date": "2026-01-02", "close": 2.51, "volume": 97310.0}, {"date": "2026-01-05", "close": 2.54, "volume": 134394.0}, {"date": "2026-01-06", "close": 2.55, "volume": 265487.0}, {"date": "2026-01-07", "close": 2.51, "volume": 224461.0}, {"date": "2026-01-08", "close": 2.5, "volume": 209349.0}, {"date": "2026-01-09", "close": 2.52, "volume": 482098.0}, {"date": "2026-01-12", "close": 2.61, "volume": 813782.0}, {"date": "2026-01-13", "close": 2.62, "volume": 161002.0}, {"date": "2026-01-14", "close": 2.64, "volume": 144265.0}, {"date": "2026-01-15", "close": 2.63, "volume": 189859.0}, {"date": "2026-01-16", "close": 2.67, "volume": 165342.0}, {"date": "2026-01-19", "close": 2.69, "volume": 273184.0}, {"date": "2026-01-20", "close": 2.7, "volume": 336520.0}, {"date": "2026-01-21", "close": 2.67, "volume": 113094.0}, {"date": "2026-01-22", "close": 2.7, "volume": 73173.0}, {"date": "2026-01-23", "close": 2.69, "volume": 148469.0}, {"date": "2026-01-27", "close": 2.69, "volume": 172139.0}, {"date": "2026-01-28", "close": 2.7, "volume": 252202.0}, {"date": "2026-01-29", "close": 2.69, "volume": 152393.0}, {"date": "2026-01-30", "close": 2.67, "volume": 286797.0}, {"date": "2026-02-02", "close": 2.68, "volume": 172466.0}, {"date": "2026-02-03", "close": 2.66, "volume": 184062.0}, {"date": "2026-02-04", "close": 2.65, "volume": 307867.0}, {"date": "2026-02-05", "close": 2.64, "volume": 384531.0}, {"date": "2026-02-06", "close": 2.57, "volume": 255429.0}, {"date": "2026-02-09", "close": 2.62, "volume": 309587.0}, {"date": "2026-02-10", "close": 2.59, "volume": 517910.0}, {"date": "2026-02-11", "close": 2.64, "volume": 380793.0}, {"date": "2026-02-12", "close": 2.65, "volume": 175652.0}, {"date": "2026-02-13", "close": 2.65, "volume": 263162.0}, {"date": "2026-02-16", "close": 2.62, "volume": 448059.0}, {"date": "2026-02-17", "close": 2.5, "volume": 719075.0}, {"date": "2026-02-18", "close": 2.53, "volume": 287529.0}, {"date": "2026-02-19", "close": 2.6, "volume": 396710.0}, {"date": "2026-02-20", "close": 2.41, "volume": 543443.0}, {"date": "2026-02-23", "close": 2.4, "volume": 397632.0}, {"date": "2026-02-24", "close": 2.36, "volume": 251716.0}, {"date": "2026-02-25", "close": 2.43, "volume": 404852.0}, {"date": "2026-02-26", "close": 2.36, "volume": 267288.0}, {"date": "2026-02-27", "close": 2.39, "volume": 274231.0}, {"date": "2026-03-02", "close": 2.41, "volume": 363250.0}, {"date": "2026-03-03", "close": 2.4, "volume": 465535.0}, {"date": "2026-03-04", "close": 2.35, "volume": 514496.0}, {"date": "2026-03-05", "close": 2.35, "volume": 845202.0}, {"date": "2026-03-06", "close": 2.38, "volume": 432973.0}, {"date": "2026-03-09", "close": 2.28, "volume": 615858.0}, {"date": "2026-03-10", "close": 2.28, "volume": 332972.0}, {"date": "2026-03-11", "close": 2.26, "volume": 446980.0}, {"date": "2026-03-12", "close": 2.16, "volume": 1157056.0}, {"date": "2026-03-13", "close": 2.17, "volume": 606412.0}, {"date": "2026-03-16", "close": 2.13, "volume": 521879.0}, {"date": "2026-03-17", "close": 2.18, "volume": 125554.0}, {"date": "2026-03-18", "close": 2.16, "volume": 392193.0}, {"date": "2026-03-19", "close": 2.19, "volume": 494568.0}, {"date": "2026-03-20", "close": 2.22, "volume": 3064407.0}, {"date": "2026-03-23", "close": 2.15, "volume": 427810.0}, {"date": "2026-03-24", "close": 2.14, "volume": 351108.0}, {"date": "2026-03-25", "close": 2.14, "volume": 511314.0}, {"date": "2026-03-26", "close": 2.14, "volume": 191241.0}, {"date": "2026-03-27", "close": 2.12, "volume": 212478.0}, {"date": "2026-03-30", "close": 2.12, "volume": 323050.0}, {"date": "2026-03-31", "close": 2.09, "volume": 603760.0}, {"date": "2026-04-01", "close": 2.12, "volume": 306654.0}, {"date": "2026-04-02", "close": 2.09, "volume": 268637.0}, {"date": "2026-04-07", "close": 2.13, "volume": 319039.0}, {"date": "2026-04-08", "close": 2.14, "volume": 261703.0}, {"date": "2026-04-09", "close": 2.16, "volume": 144239.0}, {"date": "2026-04-10", "close": 2.16, "volume": 326851.0}, {"date": "2026-04-13", "close": 2.09, "volume": 506703.0}, {"date": "2026-04-14", "close": 2.07, "volume": 463401.0}, {"date": "2026-04-15", "close": 2.06, "volume": 665781.0}, {"date": "2026-04-16", "close": 2.05, "volume": 363366.0}, {"date": "2026-04-17", "close": 2.05, "volume": 614270.0}, {"date": "2026-04-20", "close": 2.05, "volume": 547117.0}, {"date": "2026-04-21", "close": 2.07, "volume": 342476.0}, {"date": "2026-04-22", "close": 2.02, "volume": 1148524.0}, {"date": "2026-04-23", "close": 2.03, "volume": 875205.0}, {"date": "2026-04-24", "close": 2.03, "volume": 567901.0}, {"date": "2026-04-27", "close": 2.02, "volume": 175703.0}, {"date": "2026-04-28", "close": 2.01, "volume": 552228.0}, {"date": "2026-04-29", "close": 2.0, "volume": 787190.0}, {"date": "2026-04-30", "close": 2.0, "volume": 738250.0}, {"date": "2026-05-01", "close": 2.01, "volume": 795580.0}, {"date": "2026-05-04", "close": 2.07, "volume": 554851.0}, {"date": "2026-05-05", "close": 2.09, "volume": 481013.0}, {"date": "2026-05-06", "close": 2.13, "volume": 528865.0}, {"date": "2026-05-07", "close": 2.13, "volume": 306517.0}, {"date": "2026-05-08", "close": 2.08, "volume": 558075.0}, {"date": "2026-05-11", "close": 2.05, "volume": 638882.0}, {"date": "2026-05-12", "close": 2.07, "volume": 585313.0}, {"date": "2026-05-13", "close": 2.07, "volume": 740774.0}, {"date": "2026-05-14", "close": 2.05, "volume": 356362.0}, {"date": "2026-05-15", "close": 2.06, "volume": 127218.0}, {"date": "2026-05-18", "close": 2.02, "volume": 354103.0}, {"date": "2026-05-19", "close": 2.05, "volume": 591016.0}, {"date": "2026-05-20", "close": 2.04, "volume": 361141.0}, {"date": "2026-05-21", "close": 2.09, "volume": 597941.0}, {"date": "2026-05-22", "close": 2.08, "volume": 239881.0}, {"date": "2026-05-25", "close": 2.1, "volume": 247550.0}, {"date": "2026-05-26", "close": 2.13, "volume": 327638.0}, {"date": "2026-05-27", "close": 2.14, "volume": 590880.0}, {"date": "2026-05-28", "close": 2.12, "volume": 156583.0}, {"date": "2026-05-29", "close": 2.14, "volume": 514933.0}, {"date": "2026-06-01", "close": 2.0, "volume": 687131.0}, {"date": "2026-06-02", "close": 2.03, "volume": 648286.0}, {"date": "2026-06-03", "close": 2.04, "volume": 262874.0}, {"date": "2026-06-04", "close": 2.08, "volume": 218416.0}, {"date": "2026-06-05", "close": 2.05, "volume": 197625.0}, {"date": "2026-06-09", "close": 2.03, "volume": 359468.0}, {"date": "2026-06-10", "close": 2.12, "volume": 564213.0}, {"date": "2026-06-11", "close": 2.16, "volume": 820173.0}, {"date": "2026-06-12", "close": 2.17, "volume": 820720.0}, {"date": "2026-06-15", "close": 2.18, "volume": 1287296.0}, {"date": "2026-06-16", "close": 2.27, "volume": 697147.0}, {"date": "2026-06-17", "close": 2.28, "volume": 350662.0}, {"date": "2026-06-18", "close": 2.27, "volume": 558925.0}, {"date": "2026-06-19", "close": 2.33, "volume": 549306.0}, {"date": "2026-06-22", "close": 2.36, "volume": 482033.0}, {"date": "2026-06-23", "close": 2.3, "volume": 529251.0}, {"date": "2026-06-24", "close": 2.26, "volume": 580563.0}, {"date": "2026-06-25", "close": 2.23, "volume": 369569.0}, {"date": "2026-06-26", "close": 2.3, "volume": 568127.0}, {"date": "2026-06-29", "close": 2.24, "volume": 370414.0}, {"date": "2026-06-30", "close": 2.3, "volume": 330790.0}, {"date": "2026-07-01", "close": 2.34, "volume": 584176.0}, {"date": "2026-07-02", "close": 2.29, "volume": 612996.0}, {"date": "2026-07-03", "close": 2.31, "volume": 350267.0}, {"date": "2026-07-06", "close": 2.31, "volume": 377379.0}, {"date": "2026-07-07", "close": 2.32, "volume": 361793.0}, {"date": "2026-07-08", "close": 2.31, "volume": 531057.0}, {"date": "2026-07-09", "close": 2.35, "volume": 325722.0}, {"date": "2026-07-10", "close": 2.33, "volume": 212200.0}, {"date": "2026-07-13", "close": 2.35, "volume": 197715.0}, {"date": "2026-07-14", "close": 2.34, "volume": 397584.0}, {"date": "2026-07-15", "close": 2.34, "volume": 210092.0}, {"date": "2026-07-16", "close": 2.37, "volume": 359815.0}, {"date": "2026-07-17", "close": 2.37, "volume": 151516.0}, {"date": "2026-07-20", "close": 2.4, "volume": 226684.0}, {"date": "2026-07-21", "close": 2.36, "volume": 226624.0}, {"date": "2026-07-22", "close": 2.33, "volume": 363152.0}, {"date": "2026-07-23", "close": 2.33, "volume": 131401.0}, {"date": "2026-07-24", "close": 2.31, "volume": 331704.0}, {"date": "2026-07-27", "close": 2.37, "volume": 205813.0}, {"date": "2026-07-28", "close": 2.38, "volume": 328560.0}, {"date": "2026-07-29", "close": 2.45, "volume": 539133.0}, {"date": "2026-07-30", "close": 2.4, "volume": 325455.0}, {"date": "2026-07-31", "close": 2.39, "volume": 47141.0}, {"date": "2026-08-03", "close": 2.36, "volume": 187123.0}, {"date": "2026-08-04", "close": 2.41, "volume": 257633.0}, {"date": "2026-08-05", "close": 2.43, "volume": 300548.0}, {"date": "2026-08-06", "close": 2.44, "volume": 84617.0}, {"date": "2026-08-07", "close": 2.41, "volume": 373675.0}, {"date": "2026-08-10", "close": 2.4, "volume": 692878.0}, {"date": "2026-08-11", "close": 2.41, "volume": 231885.0}, {"date": "2026-08-12", "close": 2.37, "volume": 165436.0}, {"date": "2026-08-13", "close": 2.38, "volume": 64630.0}, {"date": "2026-08-14", "close": 2.36, "volume": 609859.0}, {"date": "2026-08-17", "close": 2.4, "volume": 946480.0}, {"date": "2026-08-18", "close": 2.25, "volume": 1274383.0}, {"date": "2026-08-19", "close": 2.23, "volume": 851127.0}, {"date": "2026-08-20", "close": 2.09, "volume": 1358061.0}, {"date": "2026-08-21", "close": 2.08, "volume": 338268.0}, {"date": "2026-08-24", "close": 2.04, "volume": 734974.0}, {"date": "2026-08-25", "close": 2.06, "volume": 299379.0}, {"date": "2026-08-26", "close": 2.04, "volume": 254774.0}, {"date": "2026-08-27", "close": 2.03, "volume": 303070.0}, {"date": "2026-08-28", "close": 2.02, "volume": 354788.0}, {"date": "2026-08-31", "close": 2.05, "volume": 305862.0}, {"date": "2026-09-01", "close": 2.05, "volume": 1330349.0}, {"date": "2026-09-02", "close": 2.02, "volume": 703495.0}, {"date": "2026-09-03", "close": 2.03, "volume": 385977.0}, {"date": "2026-09-04", "close": 2.05, "volume": 210263.0}, {"date": "2026-09-07", "close": 2.05, "volume": 191322.0}, {"date": "2026-09-08", "close": 2.02, "volume": 146610.0}, {"date": "2026-09-09", "close": 1.995, "volume": 335434.0}, {"date": "2026-09-10", "close": 1.975, "volume": 275084.0}, {"date": "2026-09-11", "close": 1.96, "volume": 238580.0}, {"date": "2026-09-14", "close": 1.95, "volume": 212398.0}, {"date": "2026-09-15", "close": 1.965, "volume": 417018.0}, {"date": "2026-09-16", "close": 1.98, "volume": 1408376.0}, {"date": "2026-09-17", "close": 1.985, "volume": 375150.0}, {"date": "2026-09-18", "close": 1.98, "volume": 1782042.0}], "refreshing": true}