{"ticker": "A1M", "overview": {"name": "AIC Mines Limited", "country": "Australia", "industry": "Materials"}, "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": "A1M", "has_prices": true, "as_of": "2026-09-18", "last": 0.8, "prev_close": 0.795, "change": 0.0050000000000000044, "change_pct": 0.0062893081761006345, "session_volume": 9655451.0, "vwap_5": 0.7926856303891537, "vwap_20": 0.8156611279563534, "vwap_60": 0.7571742336024069, "vwap_250": 0.601704300640001, "high_52w": 0.885, "low_52w": 0.425, "avg_volume_20": 2259770.95, "sessions": 400, "market_cap": {"value": 635590506.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134270", "src": "ASX", "ticker": "A1M", "cik": "", "company": "AIC Mines Limited", "company_raw": "AIC Mines Limited", "who": "Sm Le Messurier", "who_key": "SM Le Messurier", "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": "SM Le Messurier just moved their A1M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134270", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "ASX-03133415", "src": "ASX", "ticker": "A1M", "cik": "", "company": "AIC Mines Limited", "company_raw": "AIC Mines Limited", "who": "A Colleran", "who_key": "A Colleran", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A Colleran just moved their A1M stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133415", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}, {"id": "ASX-03133395", "src": "ASX", "ticker": "A1M", "cik": "", "company": "AIC Mines Limited", "company_raw": "AIC Mines Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on A1M", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133395", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91670}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Clint Donkin", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-05", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144346-6A1347660", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Colleran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Hale", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Colleran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-27", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J El-Raghy", "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/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Hale", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Colleran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-22", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Colleran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Young", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "El-Raghy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-02", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "El-Raghy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-27", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Colleran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "El-Raghy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Hale", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Colleran", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-30", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Evans", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-18", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Aaron Colleran", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-18", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Montgomery", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-18", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Josef El-Raghy", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-18", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "I McMaster", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-28", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Mazur", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-19", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cliff Sanderson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-19", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Lim", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-19", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lowe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-11-07", "source_url": "https://www.marketindex.com.au/asx/a1m", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130211-6A1341639", "needs_ocr": 1}], "directors": [{"name": "El-Raghy", "first_seen": "2024-09-06", "last_seen": "2025-03-02", "status": "current", "notices": 3}, {"name": "J Young", "first_seen": "2025-08-01", "last_seen": "2025-08-01", "status": "current", "notices": 1}, {"name": "J El-Raghy", "first_seen": "2025-08-26", "last_seen": "2025-08-26", "status": "current", "notices": 1}, {"name": "L Hale", "first_seen": "2024-08-30", "last_seen": "2025-09-08", "status": "current", "notices": 3}, {"name": "A Colleran", "first_seen": "2024-08-30", "last_seen": "2025-12-07", "status": "current", "notices": 6}, {"name": "Clint Donkin", "first_seen": "2026-10-05", "last_seen": "2026-10-05", "status": "current", "notices": 1}, {"name": "S Lowe", "first_seen": "2013-11-07", "last_seen": "2013-11-07", "status": "past", "notices": 1}, {"name": "Paul Lim", "first_seen": "2014-05-19", "last_seen": "2014-05-19", "status": "past", "notices": 1}, {"name": "Greg Mazur", "first_seen": "2014-05-19", "last_seen": "2014-05-19", "status": "past", "notices": 1}, {"name": "Cliff Sanderson", "first_seen": "2014-05-19", "last_seen": "2014-05-19", "status": "past", "notices": 1}, {"name": "I McMaster", "first_seen": "2015-01-28", "last_seen": "2015-01-28", "status": "past", "notices": 1}, {"name": "Peter Evans", "first_seen": "2019-04-18", "last_seen": "2019-04-18", "status": "past", "notices": 1}, {"name": "Josef El-Raghy", "first_seen": "2019-04-18", "last_seen": "2019-04-18", "status": "past", "notices": 1}, {"name": "Brett Montgomery", "first_seen": "2019-04-18", "last_seen": "2019-04-18", "status": "past", "notices": 1}, {"name": "Aaron Colleran", "first_seen": "2019-04-18", "last_seen": "2019-04-18", "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": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152159-6A1350880"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152125-6A1350861"}, {"date": "2026-10-22", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152118-6A1350860"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "FY27 September Quarterly Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151432-6A1350576"}, {"date": "2026-10-18", "form": "Periodic Reports", "title": "FY27 Q1 Conference Call Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149833-6A1349859"}], "performance": {"ticker": "A1M", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-11-09", "close": 40.63451832, "volume": 3048.0}, {"date": "1993-11-10", "close": 33.24642408, "volume": 3373.0}, {"date": "1993-11-11", "close": 31.39940052, "volume": 2577.0}, {"date": "1993-11-12", "close": 31.39940052, "volume": 677.0}, {"date": "1993-11-15", "close": 29.55237696, "volume": 1002.0}, {"date": "1993-11-16", "close": 29.55237696, "volume": 866.0}, {"date": "1993-11-17", "close": 29.55237696, "volume": 704.0}, {"date": "1993-11-18", "close": 27.7053534, "volume": 292.0}, {"date": "1993-11-19", "close": 27.7053534, "volume": 195.0}, {"date": "1993-11-22", "close": 27.7053534, "volume": 11.0}, {"date": "1993-11-23", "close": 25.85832984, "volume": 920.0}, {"date": "1993-11-24", "close": 25.85832984, "volume": 325.0}, {"date": "1993-11-25", "close": 25.85832984, "volume": 758.0}, {"date": "1993-11-26", "close": 25.85832984, "volume": 271.0}, {"date": "1993-11-29", "close": 22.16428272, "volume": 1029.0}, {"date": "1993-11-30", "close": 24.01130628, "volume": 433.0}, {"date": "1993-12-01", "close": 24.01130628, "volume": 108.0}, {"date": "1993-12-02", "close": 24.01130628, "volume": 888.0}, {"date": "1993-12-03", "close": 24.01130628, "volume": 162.0}, {"date": "1993-12-06", "close": 24.01130628, "volume": 271.0}, {"date": "1993-12-07", "close": 22.16428272, "volume": 390.0}, {"date": "1993-12-08", "close": 24.01130628, "volume": 910.0}, {"date": "1993-12-09", "close": 25.85832984, "volume": 596.0}, {"date": "1993-12-10", "close": 27.7053534, "volume": 271.0}, {"date": "1993-12-13", "close": 29.55237696, "volume": 108.0}, {"date": "1993-12-14", "close": 27.7053534, "volume": 650.0}, {"date": "1993-12-15", "close": 27.7053534, "volume": 509.0}, {"date": "1993-12-16", "close": 25.85832984, "volume": 558.0}, {"date": "1993-12-17", "close": 25.85832984, "volume": 60.0}, {"date": "1993-12-20", "close": 25.85832984, "volume": 119.0}, {"date": "1993-12-21", "close": 25.85832984, "volume": 541.0}, {"date": "1993-12-22", "close": 25.85832984, "volume": null}, {"date": "1993-12-23", "close": 24.01130628, "volume": 509.0}, {"date": "1993-12-24", "close": 24.01130628, "volume": 558.0}, {"date": "1993-12-27", "close": 24.01130628, "volume": null}, {"date": "1993-12-28", "close": 24.01130628, "volume": null}, {"date": "1993-12-29", "close": 24.01130628, "volume": 704.0}, {"date": "1993-12-30", "close": 25.85832984, "volume": 1088.0}, {"date": "1993-12-31", "close": 25.85832984, "volume": 314.0}, {"date": "1994-01-03", "close": 25.85832984, "volume": null}, {"date": "1994-01-04", "close": 27.7053534, "volume": 3568.0}, {"date": "1994-01-05", "close": 31.39940052, "volume": 9935.0}, {"date": "1994-01-06", "close": 40.63451832, "volume": 10807.0}, {"date": "1994-01-07", "close": 35.09344764, "volume": 2842.0}, {"date": "1994-01-10", "close": 35.09344764, "volume": 1408.0}, {"date": "1994-01-11", "close": 35.09344764, "volume": 958.0}, {"date": "1994-01-12", "close": 31.39940052, "volume": 1548.0}, {"date": "1994-01-13", "close": 31.39940052, "volume": 1191.0}, {"date": "1994-01-14", "close": 33.24642408, "volume": 1272.0}, {"date": "1994-01-17", "close": 33.24642408, "volume": 2989.0}, {"date": "1994-01-18", "close": 35.09344764, "volume": 2469.0}, {"date": "1994-01-19", "close": 38.78749476, "volume": 6399.0}, {"date": "1994-01-20", "close": 36.9404712, "volume": 2117.0}, {"date": "1994-01-21", "close": 36.9404712, "volume": 2886.0}, {"date": "1994-01-24", "close": 35.09344764, "volume": 401.0}, {"date": "1994-01-25", "close": 35.09344764, "volume": 1137.0}, {"date": "1994-01-26", "close": 35.09344764, "volume": null}, {"date": "1994-01-27", "close": 38.78749476, "volume": 1310.0}, {"date": "1994-01-28", "close": 40.63451832, "volume": 3622.0}, {"date": "1994-01-31", "close": 36.9404712, "volume": 1733.0}, {"date": "1994-02-01", "close": 35.09344764, "volume": 3156.0}, {"date": "1994-02-02", "close": 42.48154188, "volume": 6378.0}, {"date": "1994-02-03", "close": 40.63451832, "volume": 5376.0}, {"date": "1994-02-04", "close": 40.63451832, "volume": 2296.0}, {"date": "1994-02-07", "close": 36.9404712, "volume": 4992.0}, {"date": "1994-02-08", "close": 36.9404712, "volume": 915.0}, {"date": "1994-02-09", "close": 36.9404712, "volume": 969.0}, {"date": "1994-02-10", "close": 35.09344764, "volume": 747.0}, {"date": "1994-02-11", "close": 35.09344764, "volume": 1581.0}, {"date": "1994-02-14", "close": 35.09344764, "volume": 1971.0}, {"date": "1994-02-15", "close": 35.09344764, "volume": 379.0}, {"date": "1994-02-16", "close": 35.09344764, "volume": 920.0}, {"date": "1994-02-17", "close": 33.24642408, "volume": 3400.0}, {"date": "1994-02-18", "close": 36.9404712, "volume": 1830.0}, {"date": "1994-02-21", "close": 36.9404712, "volume": 1191.0}, {"date": "1994-02-22", "close": 38.78749476, "volume": 2220.0}, {"date": "1994-02-23", "close": 36.9404712, "volume": 541.0}, {"date": "1994-02-24", "close": 35.09344764, "volume": 466.0}, {"date": "1994-02-25", "close": 33.24642408, "volume": 108.0}, {"date": "1994-02-28", "close": 33.24642408, "volume": 260.0}, {"date": "1994-03-01", "close": 33.24642408, "volume": 671.0}, {"date": "1994-03-02", "close": 33.24642408, "volume": 1132.0}, {"date": "1994-03-03", "close": 33.24642408, "volume": 271.0}, {"date": "1994-03-04", "close": 33.24642408, "volume": 357.0}, {"date": "1994-03-07", "close": 33.24642408, "volume": 531.0}, {"date": "1994-03-08", "close": 33.24642408, "volume": 141.0}, {"date": "1994-03-09", "close": 33.24642408, "volume": 130.0}, {"date": "1994-03-10", "close": 31.39940052, "volume": 108.0}, {"date": "1994-03-11", "close": 31.39940052, "volume": 839.0}, {"date": "1994-03-14", "close": 33.24642408, "volume": 54.0}, {"date": "1994-03-15", "close": 31.39940052, "volume": 276.0}, {"date": "1994-03-16", "close": 31.39940052, "volume": 541.0}, {"date": "1994-03-17", "close": 33.24642408, "volume": 1354.0}, {"date": "1994-03-18", "close": 33.24642408, "volume": null}, {"date": "1994-03-21", "close": 31.39940052, "volume": 379.0}, {"date": "1994-03-22", "close": 31.39940052, "volume": 108.0}, {"date": "1994-03-23", "close": 33.24642408, "volume": 309.0}, {"date": "1994-03-24", "close": 31.39940052, "volume": 271.0}, {"date": "1994-03-25", "close": 31.39940052, "volume": null}, {"date": "1994-03-28", "close": 29.55237696, "volume": 628.0}, {"date": "1994-03-29", "close": 29.55237696, "volume": 861.0}, {"date": "1994-03-30", "close": 27.7053534, "volume": 920.0}, {"date": "1994-03-31", "close": 27.7053534, "volume": null}, {"date": "1994-04-01", "close": 27.7053534, "volume": null}, {"date": "1994-04-04", "close": 27.7053534, "volume": null}, {"date": "1994-04-05", "close": 29.55237696, "volume": 455.0}, {"date": "1994-04-06", "close": 31.39940052, "volume": 828.0}, {"date": "1994-04-07", "close": 33.24642408, "volume": 606.0}, {"date": "1994-04-08", "close": 29.55237696, "volume": 758.0}, {"date": "1994-04-11", "close": 31.39940052, "volume": 552.0}, {"date": "1994-04-12", "close": 29.55237696, "volume": 135.0}, {"date": "1994-04-13", "close": 31.39940052, "volume": 162.0}, {"date": "1994-04-14", "close": 29.55237696, "volume": 249.0}, {"date": "1994-04-15", "close": 29.55237696, "volume": 325.0}, {"date": "1994-04-18", "close": 29.55237696, "volume": null}, {"date": "1994-04-19", "close": 29.55237696, "volume": 357.0}, {"date": "1994-04-20", "close": 27.7053534, "volume": 108.0}, {"date": "1994-04-21", "close": 25.85832984, "volume": 32.0}, {"date": "1994-04-22", "close": 25.85832984, "volume": 292.0}, {"date": "1994-04-25", "close": 25.85832984, "volume": null}, {"date": "1994-04-26", "close": 27.7053534, "volume": 217.0}, {"date": "1994-04-27", "close": 27.7053534, "volume": 54.0}, {"date": "1994-04-28", "close": 27.7053534, "volume": null}, {"date": "1994-04-29", "close": 27.7053534, "volume": 347.0}, {"date": "1994-05-02", "close": 27.7053534, "volume": null}, {"date": "1994-05-03", "close": 27.7053534, "volume": null}, {"date": "1994-05-04", "close": 24.01130628, "volume": 769.0}, {"date": "1994-05-05", "close": 20.31725916, "volume": 514.0}, {"date": "1994-05-06", "close": 24.01130628, "volume": 433.0}, {"date": "1994-05-09", "close": 24.01130628, "volume": 725.0}, {"date": "1994-05-10", "close": 25.85832984, "volume": 135.0}, {"date": "1994-05-11", "close": 24.01130628, "volume": 704.0}, {"date": "1994-05-12", "close": 24.01130628, "volume": 54.0}, {"date": "1994-05-13", "close": 25.85832984, "volume": 108.0}, {"date": "1994-05-16", "close": 25.85832984, "volume": 709.0}, {"date": "1994-05-17", "close": 27.7053534, "volume": 444.0}, {"date": "1994-05-18", "close": 27.7053534, "volume": 325.0}, {"date": "1994-05-19", "close": 27.7053534, "volume": null}, {"date": "1994-05-20", "close": 27.7053534, "volume": null}, {"date": "1994-05-23", "close": 27.7053534, "volume": 525.0}, {"date": "1994-05-24", "close": 27.7053534, "volume": 666.0}, {"date": "1994-05-25", "close": 27.7053534, "volume": 11.0}, {"date": "1994-05-26", "close": 27.7053534, "volume": 32.0}, {"date": "1994-05-27", "close": 25.85832984, "volume": 184.0}, {"date": "1994-05-30", "close": 25.85832984, "volume": null}, {"date": "1994-05-31", "close": 25.85832984, "volume": 108.0}, {"date": "1994-06-01", "close": 29.55237696, "volume": 54.0}, {"date": "1994-06-02", "close": 29.55237696, "volume": 54.0}, {"date": "1994-06-03", "close": 27.7053534, "volume": 119.0}, {"date": "1994-06-06", "close": 27.7053534, "volume": null}, {"date": "1994-06-07", "close": 25.85832984, "volume": 633.0}, {"date": "1994-06-08", "close": 25.85832984, "volume": 108.0}, {"date": "1994-06-09", "close": 25.85832984, "volume": null}, {"date": "1994-06-10", "close": 24.01130628, "volume": 162.0}, {"date": "1994-06-13", "close": 24.01130628, "volume": null}, {"date": "1994-06-14", "close": 22.16428272, "volume": 54.0}, {"date": "1994-06-15", "close": 22.16428272, "volume": 1083.0}, {"date": "1994-06-16", "close": 22.16428272, "volume": 487.0}, {"date": "1994-06-17", "close": 22.16428272, "volume": 271.0}, {"date": "1994-06-20", "close": 22.16428272, "volume": 498.0}, {"date": "1994-06-21", "close": 20.31725916, "volume": 585.0}, {"date": "1994-06-22", "close": 22.16428272, "volume": 650.0}, {"date": "1994-06-23", "close": 22.16428272, "volume": 812.0}, {"date": "1994-06-24", "close": 22.16428272, "volume": 271.0}, {"date": "1994-06-27", "close": 22.16428272, "volume": 135.0}, {"date": "1994-06-28", "close": 20.31725916, "volume": 541.0}, {"date": "1994-06-29", "close": 22.16428272, "volume": 5528.0}, {"date": "1994-06-30", "close": 22.16428272, "volume": 379.0}, {"date": "1994-07-01", "close": 22.16428272, "volume": 22.0}, {"date": "1994-07-04", "close": 25.85832984, "volume": 282.0}, {"date": "1994-07-05", "close": 24.01130628, "volume": 162.0}, {"date": "1994-07-06", "close": 24.01130628, "volume": 195.0}, {"date": "1994-07-07", "close": 24.01130628, "volume": null}, {"date": "1994-07-08", "close": 22.16428272, "volume": 271.0}, {"date": "1994-07-11", "close": 24.01130628, "volume": 433.0}, {"date": "1994-07-12", "close": 24.01130628, "volume": 541.0}, {"date": "1994-07-13", "close": 24.01130628, "volume": null}, {"date": "1994-07-14", "close": 25.85832984, "volume": 260.0}, {"date": "1994-07-15", "close": 24.01130628, "volume": 32.0}, {"date": "1994-07-18", "close": 25.85832984, "volume": 736.0}, {"date": "1994-07-19", "close": 27.7053534, "volume": 254.0}, {"date": "1994-07-20", "close": 27.7053534, "volume": 682.0}, {"date": "1994-07-21", "close": 27.7053534, "volume": 87.0}, {"date": "1994-07-22", "close": 27.7053534, "volume": 855.0}, {"date": "1994-07-25", "close": 27.7053534, "volume": 487.0}, {"date": "1994-07-26", "close": 27.7053534, "volume": 368.0}, {"date": "1994-07-27", "close": 27.7053534, "volume": null}, {"date": "1994-07-28", "close": 27.7053534, "volume": null}, {"date": "1994-07-29", "close": 25.85832984, "volume": 162.0}, {"date": "1994-08-01", "close": 25.85832984, "volume": 54.0}, {"date": "1994-08-02", "close": 25.85832984, "volume": null}, {"date": "1994-08-03", "close": 25.85832984, "volume": null}, {"date": "1994-08-04", "close": 25.85832984, "volume": 108.0}, {"date": "1994-08-05", "close": 25.85832984, "volume": 693.0}, {"date": "1994-08-08", "close": 25.85832984, "volume": null}, {"date": "1994-08-09", "close": 25.85832984, "volume": null}, {"date": "1994-08-10", "close": 24.01130628, "volume": 119.0}, {"date": "1994-08-11", "close": 22.16428272, "volume": 352.0}, {"date": "1994-08-12", "close": 25.85832984, "volume": 487.0}, {"date": "1994-08-15", "close": 25.85832984, "volume": 612.0}, {"date": "1994-08-16", "close": 29.55237696, "volume": 579.0}, {"date": "1994-08-17", "close": 27.7053534, "volume": 1018.0}, {"date": "1994-08-18", "close": 29.55237696, "volume": 525.0}, {"date": "1994-08-19", "close": 29.55237696, "volume": 195.0}, {"date": "1994-08-22", "close": 29.55237696, "volume": 260.0}, {"date": "1994-08-23", "close": 29.55237696, "volume": 520.0}, {"date": "1994-08-24", "close": 29.55237696, "volume": 54.0}, {"date": "1994-08-25", "close": 29.55237696, "volume": 32.0}, {"date": "1994-08-26", "close": 27.7053534, "volume": 1960.0}, {"date": "1994-08-29", "close": 27.7053534, "volume": 97.0}, {"date": "1994-08-30", "close": 27.7053534, "volume": 92.0}, {"date": "1994-08-31", "close": 29.55237696, "volume": 108.0}, {"date": "1994-09-01", "close": 31.39940052, "volume": 1768.0}, {"date": "1994-09-02", "close": 33.24642408, "volume": 758.0}, {"date": "1994-09-05", "close": 35.09344764, "volume": 303.0}, {"date": "1994-09-06", "close": 35.09344764, "volume": 964.0}, {"date": "1994-09-07", "close": 35.09344764, "volume": 920.0}, {"date": "1994-09-08", "close": 33.24642408, "volume": 54.0}, {"date": "1994-09-09", "close": 35.09344764, "volume": 1061.0}, {"date": "1994-09-12", "close": 36.9404712, "volume": 1029.0}, {"date": "1994-09-13", "close": 36.9404712, "volume": 1797.0}, {"date": "1994-09-14", "close": 35.09344764, "volume": 1029.0}, {"date": "1994-09-15", "close": 31.39940052, "volume": 1007.0}, {"date": "1994-09-16", "close": 31.39940052, "volume": 282.0}, {"date": "1994-09-19", "close": 29.55237696, "volume": 325.0}, {"date": "1994-09-20", "close": 29.55237696, "volume": 97.0}, {"date": "1994-09-21", "close": 31.39940052, "volume": 217.0}, {"date": "1994-09-22", "close": 35.09344764, "volume": 552.0}, {"date": "1994-09-23", "close": 35.09344764, "volume": 119.0}, {"date": "1994-09-26", "close": 35.09344764, "volume": 244.0}, {"date": "1994-09-27", "close": 33.24642408, "volume": 249.0}, {"date": "1994-09-28", "close": 33.24642408, "volume": 758.0}, {"date": "1994-09-29", "close": 33.24642408, "volume": 498.0}, {"date": "1994-09-30", "close": 33.24642408, "volume": 336.0}, {"date": "1994-10-03", "close": 35.09344764, "volume": 103.0}, {"date": "1994-10-04", "close": 35.09344764, "volume": 1505.0}, {"date": "1994-10-05", "close": 33.24642408, "volume": 347.0}, {"date": "1994-10-06", "close": 33.24642408, "volume": 189.0}, {"date": "1994-10-07", "close": 33.24642408, "volume": 217.0}, {"date": "1994-10-10", "close": 33.24642408, "volume": 119.0}, {"date": "1994-10-11", "close": 33.24642408, "volume": 119.0}, {"date": "1994-10-12", "close": 33.24642408, "volume": null}, {"date": "1994-10-13", "close": 33.24642408, "volume": 43.0}, {"date": "1994-10-14", "close": 36.9404712, "volume": 964.0}, {"date": "1994-10-17", "close": 36.9404712, "volume": 1538.0}, {"date": "1994-10-18", "close": 36.9404712, "volume": 108.0}, {"date": "1994-10-19", "close": 36.9404712, "volume": 785.0}, {"date": "1994-10-20", "close": 36.9404712, "volume": 135.0}, {"date": "1994-10-21", "close": 36.9404712, "volume": 54.0}, {"date": "1994-10-24", "close": 38.78749476, "volume": 606.0}, {"date": "1994-10-25", "close": 38.78749476, "volume": 1408.0}, {"date": "1994-10-26", "close": 38.78749476, "volume": 1126.0}, {"date": "1994-10-27", "close": 35.09344764, "volume": 2956.0}, {"date": "1994-10-28", "close": 35.09344764, "volume": 184.0}, {"date": "1994-10-31", "close": 35.09344764, "volume": 541.0}, {"date": "1994-11-01", "close": 31.39940052, "volume": 1191.0}, {"date": "1994-11-02", "close": 31.39940052, "volume": 65.0}, {"date": "1994-11-03", "close": 29.55237696, "volume": 531.0}, {"date": "1994-11-04", "close": 29.55237696, "volume": null}, {"date": "1994-11-07", "close": 29.55237696, "volume": null}, {"date": "1994-11-08", "close": 31.39940052, "volume": 357.0}, {"date": "1994-11-09", "close": 31.39940052, "volume": 32.0}, {"date": "1994-11-10", "close": 29.55237696, "volume": 541.0}, {"date": "1994-11-11", "close": 29.55237696, "volume": null}, {"date": "1994-11-14", "close": 29.55237696, "volume": 217.0}, {"date": "1994-11-15", "close": 27.7053534, "volume": 812.0}, {"date": "1994-11-16", "close": 29.55237696, "volume": 227.0}, {"date": "1994-11-17", "close": 29.55237696, "volume": 249.0}, {"date": "1994-11-18", "close": 29.55237696, "volume": 54.0}, {"date": "1994-11-21", "close": 29.55237696, "volume": 76.0}, {"date": "1994-11-22", "close": 27.7053534, "volume": 76.0}, {"date": "1994-11-23", "close": 25.85832984, "volume": 904.0}, {"date": "1994-11-24", "close": 25.85832984, "volume": 411.0}, {"date": "1994-11-25", "close": 29.55237696, "volume": 563.0}, {"date": "1994-11-28", "close": 27.7053534, "volume": 54.0}, {"date": "1994-11-29", "close": 29.55237696, "volume": 87.0}, {"date": "1994-11-30", "close": 29.55237696, "volume": null}, {"date": "1994-12-01", "close": 29.55237696, "volume": 119.0}, {"date": "1994-12-02", "close": 27.7053534, "volume": 162.0}, {"date": "1994-12-05", "close": 25.85832984, "volume": 617.0}, {"date": "1994-12-06", "close": 25.85832984, "volume": 217.0}, {"date": "1994-12-07", "close": 25.85832984, "volume": 325.0}, {"date": "1994-12-08", "close": 24.01130628, "volume": 76.0}, {"date": "1994-12-09", "close": 25.85832984, "volume": 531.0}, {"date": "1994-12-12", "close": 25.85832984, "volume": null}, {"date": "1994-12-13", "close": 27.7053534, "volume": 32.0}, {"date": "1994-12-14", "close": 25.85832984, "volume": 141.0}, {"date": "1994-12-15", "close": 25.85832984, "volume": null}, {"date": "1994-12-16", "close": 25.85832984, "volume": 374.0}, {"date": "1994-12-19", "close": 24.01130628, "volume": 671.0}, {"date": "1994-12-20", "close": 25.85832984, "volume": 81.0}, {"date": "1994-12-21", "close": 25.85832984, "volume": null}, {"date": "1994-12-22", "close": 27.7053534, "volume": 108.0}, {"date": "1994-12-23", "close": 27.7053534, "volume": 43.0}, {"date": "1994-12-26", "close": 27.7053534, "volume": null}, {"date": "1994-12-27", "close": 27.7053534, "volume": null}, {"date": "1994-12-28", "close": 27.7053534, "volume": 433.0}, {"date": "1994-12-29", "close": 27.7053534, "volume": null}, {"date": "1994-12-30", "close": 27.7053534, "volume": 54.0}, {"date": "1995-01-02", "close": 27.7053534, "volume": null}, {"date": "1995-01-03", "close": 27.7053534, "volume": 249.0}, {"date": "1995-01-04", "close": 27.7053534, "volume": 357.0}, {"date": "1995-01-05", "close": 27.7053534, "volume": 87.0}, {"date": "1995-01-06", "close": 27.7053534, "volume": 87.0}, {"date": "1995-01-09", "close": 25.85832984, "volume": 325.0}, {"date": "1995-01-10", "close": 25.85832984, "volume": 54.0}, {"date": "1995-01-11", "close": 25.85832984, "volume": null}, {"date": "1995-01-12", "close": 25.85832984, "volume": 119.0}, {"date": "1995-01-13", "close": 27.7053534, "volume": 173.0}, {"date": "1995-01-16", "close": 27.7053534, "volume": 54.0}, {"date": "1995-01-17", "close": 27.7053534, "volume": 217.0}, {"date": "1995-01-18", "close": 27.7053534, "volume": null}, {"date": "1995-01-19", "close": 29.55237696, "volume": 558.0}, {"date": "1995-01-20", "close": 29.55237696, "volume": 195.0}, {"date": "1995-01-23", "close": 29.55237696, "volume": 32.0}, {"date": "1995-01-24", "close": 27.7053534, "volume": 780.0}, {"date": "1995-01-25", "close": 27.7053534, "volume": 54.0}, {"date": "1995-01-26", "close": 27.7053534, "volume": null}, {"date": "1995-01-27", "close": 25.85832984, "volume": 162.0}, {"date": "1995-01-30", "close": 25.85832984, "volume": 260.0}, {"date": "1995-01-31", "close": 24.01130628, "volume": 390.0}, {"date": "1995-02-01", "close": 25.85832984, "volume": 54.0}, {"date": "1995-02-02", "close": 25.85832984, "volume": null}, {"date": "1995-02-03", "close": 25.85832984, "volume": null}, {"date": "1995-02-06", "close": 25.85832984, "volume": null}, {"date": "1995-02-07", "close": 24.01130628, "volume": 184.0}, {"date": "1995-02-08", "close": 24.01130628, "volume": 108.0}, {"date": "1995-02-09", "close": 24.01130628, "volume": 206.0}, {"date": "1995-02-10", "close": 24.01130628, "volume": 54.0}, {"date": "1995-02-13", "close": 22.16428272, "volume": 152.0}, {"date": "1995-02-14", "close": 22.16428272, "volume": null}, {"date": "1995-02-15", "close": 18.4702356, "volume": 671.0}, {"date": "1995-02-16", "close": 20.31725916, "volume": 357.0}, {"date": "1995-02-17", "close": 20.31725916, "volume": null}, {"date": "1995-02-20", "close": 22.16428272, "volume": 162.0}, {"date": "1995-02-21", "close": 22.16428272, "volume": null}, {"date": "1995-02-22", "close": 22.16428272, "volume": 54.0}, {"date": "1995-02-23", "close": 24.01130628, "volume": 704.0}, {"date": "1995-02-24", "close": 24.01130628, "volume": 76.0}, {"date": "1995-02-27", "close": 24.01130628, "volume": null}, {"date": "1995-02-28", "close": 24.01130628, "volume": null}, {"date": "1995-03-01", "close": 24.01130628, "volume": null}, {"date": "1995-03-02", "close": 24.01130628, "volume": null}, {"date": "1995-03-03", "close": 24.01130628, "volume": null}, {"date": "1995-03-06", "close": 24.01130628, "volume": null}, {"date": "1995-03-07", "close": 24.01130628, "volume": null}, {"date": "1995-03-08", "close": 24.01130628, "volume": null}, {"date": "1995-03-09", "close": 24.01130628, "volume": null}, {"date": "1995-03-10", "close": 24.01130628, "volume": null}, {"date": "1995-03-13", "close": 24.01130628, "volume": null}, {"date": "1995-03-14", "close": 24.01130628, "volume": 87.0}, {"date": "1995-03-15", "close": 24.01130628, "volume": 130.0}, {"date": "1995-03-16", "close": 24.01130628, "volume": null}, {"date": "1995-03-17", "close": 24.01130628, "volume": null}, {"date": "1995-03-20", "close": 24.01130628, "volume": 108.0}, {"date": "1995-03-21", "close": 24.01130628, "volume": 108.0}, {"date": "1995-03-22", "close": 24.01130628, "volume": null}, {"date": "1995-03-23", "close": 22.16428272, "volume": 54.0}, {"date": "1995-03-24", "close": 22.16428272, "volume": 54.0}, {"date": "1995-03-27", "close": 22.16428272, "volume": 336.0}, {"date": "1995-03-28", "close": 22.16428272, "volume": 509.0}, {"date": "1995-03-29", "close": 22.16428272, "volume": null}, {"date": "1995-03-30", "close": 22.16428272, "volume": 65.0}, {"date": "1995-03-31", "close": 20.31725916, "volume": 3801.0}, {"date": "1995-04-03", "close": 22.16428272, "volume": 97.0}, {"date": "1995-04-04", "close": 22.16428272, "volume": 141.0}, {"date": "1995-04-05", "close": 24.01130628, "volume": 568.0}, {"date": "1995-04-06", "close": 22.16428272, "volume": 790.0}, {"date": "1995-04-07", "close": 24.01130628, "volume": 195.0}, {"date": "1995-04-10", "close": 25.85832984, "volume": 114.0}, {"date": "1995-04-11", "close": 25.85832984, "volume": null}, {"date": "1995-04-12", "close": 24.01130628, "volume": 422.0}, {"date": "1995-04-13", "close": 24.01130628, "volume": 411.0}, {"date": "1995-04-14", "close": 24.01130628, "volume": null}, {"date": "1995-04-17", "close": 24.01130628, "volume": null}, {"date": "1995-04-18", "close": 24.01130628, "volume": null}, {"date": "1995-04-19", "close": 24.01130628, "volume": 162.0}, {"date": "1995-04-20", "close": 25.85832984, "volume": 303.0}, {"date": "1995-04-21", "close": 24.01130628, "volume": 249.0}, {"date": "1995-04-24", "close": 24.01130628, "volume": 108.0}, {"date": "1995-04-25", "close": 24.01130628, "volume": null}, {"date": "1995-04-26", "close": 22.16428272, "volume": 108.0}, {"date": "1995-04-27", "close": 22.16428272, "volume": 162.0}, {"date": "1995-04-28", "close": 22.16428272, "volume": 108.0}, {"date": "1995-05-01", "close": 20.31725916, "volume": 87.0}, {"date": "1995-05-02", "close": 20.31725916, "volume": null}, {"date": "1995-05-03", "close": 20.31725916, "volume": 271.0}, {"date": "1995-05-04", "close": 22.16428272, "volume": 54.0}, {"date": "1995-05-05", "close": 22.16428272, "volume": 130.0}, {"date": "1995-05-08", "close": 22.16428272, "volume": null}, {"date": "1995-05-09", "close": 22.16428272, "volume": 108.0}, {"date": "1995-05-10", "close": 22.16428272, "volume": null}, {"date": "1995-05-11", "close": 20.31725916, "volume": 217.0}, {"date": "1995-05-12", "close": 20.31725916, "volume": 32.0}, {"date": "1995-05-15", "close": 20.31725916, "volume": null}, {"date": "1995-05-16", "close": 20.31725916, "volume": 130.0}, {"date": "1995-05-17", "close": 17.54672382, "volume": 1938.0}, {"date": "1995-05-18", "close": 17.54672382, "volume": 747.0}, {"date": "1995-05-19", "close": 16.62321204, "volume": 162.0}, {"date": "1995-05-22", "close": 16.62321204, "volume": 271.0}, {"date": "1995-05-23", "close": 17.54672382, "volume": 271.0}, {"date": "1995-05-24", "close": 17.54672382, "volume": 292.0}, {"date": "1995-05-25", "close": 17.54672382, "volume": 130.0}, {"date": "1995-05-26", "close": 17.54672382, "volume": null}, {"date": "1995-05-29", "close": 18.4702356, "volume": 541.0}, {"date": "1995-05-30", "close": 18.4702356, "volume": 108.0}, {"date": "1995-05-31", "close": 17.54672382, "volume": 130.0}, {"date": "1995-06-01", "close": 17.54672382, "volume": null}, {"date": "1995-06-02", "close": 18.4702356, "volume": 54.0}, {"date": "1995-06-05", "close": 17.54672382, "volume": 206.0}, {"date": "1995-06-06", "close": 18.4702356, "volume": 650.0}, {"date": "1995-06-07", "close": 17.54672382, "volume": 476.0}, {"date": "1995-06-08", "close": 16.62321204, "volume": 162.0}, {"date": "1995-06-09", "close": 16.62321204, "volume": 108.0}, {"date": "1995-06-12", "close": 16.62321204, "volume": null}, {"date": "1995-06-13", "close": 14.77618848, "volume": 2924.0}, {"date": "1995-06-14", "close": 14.77618848, "volume": 888.0}, {"date": "1995-06-15", "close": 14.77618848, "volume": 32.0}, {"date": "1995-06-16", "close": 14.77618848, "volume": 271.0}, {"date": "1995-06-19", "close": 14.77618848, "volume": 1776.0}, {"date": "1995-06-20", "close": 14.77618848, "volume": 1819.0}, {"date": "1995-06-21", "close": 12.00565314, "volume": 2967.0}, {"date": "1995-06-22", "close": 13.8526767, "volume": 135.0}, {"date": "1995-06-23", "close": 12.00565314, "volume": 1159.0}, {"date": "1995-06-26", "close": 12.92916492, "volume": 141.0}, {"date": "1995-06-27", "close": 12.00565314, "volume": 682.0}, {"date": "1995-06-28", "close": 12.92916492, "volume": 509.0}, {"date": "1995-06-29", "close": 12.00565314, "volume": 271.0}, {"date": "1995-06-30", "close": 12.92916492, "volume": 271.0}, {"date": "1995-07-03", "close": 14.77618848, "volume": 1949.0}, {"date": "1995-07-04", "close": 12.92916492, "volume": 325.0}, {"date": "1995-07-05", "close": 9.2351178, "volume": 812.0}, {"date": "1995-07-06", "close": 9.2351178, "volume": 1938.0}, {"date": "1995-07-07", "close": 8.31160602, "volume": 379.0}, {"date": "1995-07-10", "close": 8.31160602, "volume": 1121.0}, {"date": "1995-07-11", "close": 8.31160602, "volume": null}, {"date": "1995-07-12", "close": 8.31160602, "volume": 433.0}, {"date": "1995-07-13", "close": 8.31160602, "volume": null}, {"date": "1995-07-14", "close": 7.38809424, "volume": 87.0}, {"date": "1995-07-17", "close": 7.38809424, "volume": 54.0}, {"date": "1995-07-18", "close": 8.31160602, "volume": 541.0}, {"date": "1995-07-19", "close": 8.31160602, "volume": 357.0}, {"date": "1995-07-20", "close": 8.31160602, "volume": 433.0}, {"date": "1995-07-21", "close": 8.31160602, "volume": 227.0}, {"date": "1995-07-24", "close": 8.31160602, "volume": 65.0}, {"date": "1995-07-25", "close": 8.31160602, "volume": 1440.0}, {"date": "1995-07-26", "close": 7.38809424, "volume": 363.0}, {"date": "1995-07-27", "close": 7.38809424, "volume": 206.0}, {"date": "1995-07-28", "close": 7.38809424, "volume": null}, {"date": "1995-07-31", "close": 7.38809424, "volume": 54.0}, {"date": "1995-08-01", "close": 7.38809424, "volume": null}, {"date": "1995-08-02", "close": 7.38809424, "volume": null}, {"date": "1995-08-03", "close": 7.38809424, "volume": null}, {"date": "1995-08-04", "close": 7.38809424, "volume": null}, {"date": "1995-08-07", "close": 7.38809424, "volume": null}, {"date": "1995-08-08", "close": 7.38809424, "volume": null}, {"date": "1995-08-09", "close": 7.38809424, "volume": null}, {"date": "1995-08-10", "close": 7.38809424, "volume": 644.0}, {"date": "1995-08-11", "close": 6.46458246, "volume": 498.0}, {"date": "1995-08-14", "close": 6.46458246, "volume": 125.0}, {"date": "1995-08-15", "close": 6.46458246, "volume": 271.0}, {"date": "1995-08-16", "close": 6.46458246, "volume": 1873.0}, {"date": "1995-08-17", "close": 5.54107068, "volume": 541.0}, {"date": "1995-08-18", "close": 6.46458246, "volume": 357.0}, {"date": "1995-08-21", "close": 6.46458246, "volume": 801.0}, {"date": "1995-08-22", "close": 5.54107068, "volume": 2909.0}, {"date": "1995-08-23", "close": 5.54107068, "volume": 146.0}, {"date": "1995-08-24", "close": 5.54107068, "volume": null}, {"date": "1995-08-25", "close": 6.46458246, "volume": 1835.0}, {"date": "1995-08-28", "close": 7.018689528, "volume": 606.0}, {"date": "1995-08-29", "close": 7.38809424, "volume": 671.0}, {"date": "1995-08-30", "close": 7.38809424, "volume": null}, {"date": "1995-08-31", "close": 7.38809424, "volume": null}, {"date": "1995-09-01", "close": 7.38809424, "volume": null}, {"date": "1995-09-04", "close": 7.38809424, "volume": null}, {"date": "1995-09-05", "close": 7.38809424, "volume": 271.0}, {"date": "1995-09-06", "close": 7.38809424, "volume": null}, {"date": "1995-09-07", "close": 7.38809424, "volume": 217.0}, {"date": "1995-09-08", "close": 7.38809424, "volume": null}, {"date": "1995-09-11", "close": 7.38809424, "volume": 942.0}, {"date": "1995-09-12", "close": 7.38809424, "volume": null}, {"date": "1995-09-13", "close": 7.38809424, "volume": null}, {"date": "1995-09-14", "close": 7.38809424, "volume": null}, {"date": "1995-09-15", "close": 7.38809424, "volume": null}, {"date": "1995-09-18", "close": 6.46458246, "volume": 162.0}, {"date": "1995-09-19", "close": 6.46458246, "volume": 227.0}, {"date": "1995-09-20", "close": 8.31160602, "volume": 1960.0}, {"date": "1995-09-21", "close": 9.2351178, "volume": 2740.0}, {"date": "1995-09-22", "close": 10.15862958, "volume": 2112.0}, {"date": "1995-09-25", "close": 9.2351178, "volume": 639.0}, {"date": "1995-09-26", "close": 9.2351178, "volume": null}, {"date": "1995-09-27", "close": 9.2351178, "volume": 969.0}, {"date": "1995-09-28", "close": 9.2351178, "volume": 54.0}, {"date": "1995-09-29", "close": 10.15862958, "volume": 433.0}, {"date": "1995-10-02", "close": 10.15862958, "volume": null}, {"date": "1995-10-03", "close": 9.2351178, "volume": 217.0}, {"date": "1995-10-04", "close": 9.2351178, "volume": null}, {"date": "1995-10-05", "close": 8.31160602, "volume": 3535.0}, {"date": "1995-10-06", "close": 8.31160602, "volume": 254.0}, {"date": "1995-10-09", "close": 8.31160602, "volume": null}, {"date": "1995-10-10", "close": 8.31160602, "volume": 1354.0}, {"date": "1995-10-11", "close": 8.31160602, "volume": 1354.0}, {"date": "1995-10-12", "close": 9.2351178, "volume": 11.0}, {"date": "1995-10-13", "close": 9.2351178, "volume": null}, {"date": "1995-10-16", "close": 9.2351178, "volume": 639.0}, {"date": "1995-10-17", "close": 11.08214136, "volume": 92.0}, {"date": "1995-10-18", "close": 9.2351178, "volume": 70.0}, {"date": "1995-10-19", "close": 9.2351178, "volume": 379.0}, {"date": "1995-10-20", "close": 9.2351178, "volume": 108.0}, {"date": "1995-10-23", "close": 9.2351178, "volume": 1267.0}, {"date": "1995-10-24", "close": 9.2351178, "volume": 395.0}, {"date": "1995-10-25", "close": 9.2351178, "volume": null}, {"date": "1995-10-26", "close": 9.2351178, "volume": null}, {"date": "1995-10-27", "close": 9.2351178, "volume": null}, {"date": "1995-10-30", "close": 8.31160602, "volume": 70.0}, {"date": "1995-10-31", "close": 8.31160602, "volume": null}, {"date": "1995-11-01", "close": 8.31160602, "volume": null}, {"date": "1995-11-02", "close": 8.31160602, "volume": 114.0}, {"date": "1995-11-03", "close": 7.38809424, "volume": 1565.0}, {"date": "1995-11-06", "close": 7.38809424, "volume": 794.0}, {"date": "1995-11-07", "close": 7.38809424, "volume": 559.0}, {"date": "1995-11-08", "close": 6.46458246, "volume": 433.0}, {"date": "1995-11-09", "close": 6.46458246, "volume": 274.0}, {"date": "1995-11-10", "close": 6.46458246, "volume": null}, {"date": "1995-11-13", "close": 6.46458246, "volume": null}, {"date": "1995-11-14", "close": 6.46458246, "volume": 81.0}, {"date": "1995-11-15", "close": 6.46458246, "volume": null}, {"date": "1995-11-16", "close": 7.38809424, "volume": 1891.0}, {"date": "1995-11-17", "close": 5.54107068, "volume": 54.0}, {"date": "1995-11-20", "close": 5.54107068, "volume": 15.0}, {"date": "1995-11-21", "close": 5.54107068, "volume": null}, {"date": "1995-11-22", "close": 6.46458246, "volume": 1083.0}, {"date": "1995-11-23", "close": 6.46458246, "volume": null}, {"date": "1995-11-24", "close": 6.46458246, "volume": 184.0}, {"date": "1995-11-27", "close": 6.46458246, "volume": 54.0}, {"date": "1995-11-28", "close": 5.54107068, "volume": 149.0}, {"date": "1995-11-29", "close": 5.54107068, "volume": 696.0}, {"date": "1995-11-30", "close": 7.38809424, "volume": 5414.0}, {"date": "1995-12-01", "close": 7.38809424, "volume": null}, {"date": "1995-12-04", "close": 7.38809424, "volume": null}, {"date": "1995-12-05", "close": 6.46458246, "volume": 541.0}, {"date": "1995-12-06", "close": 7.203391884, "volume": 2133.0}, {"date": "1995-12-07", "close": 6.833987172, "volume": 547.0}, {"date": "1995-12-08", "close": 6.833987172, "volume": null}, {"date": "1995-12-11", "close": 6.46458246, "volume": 401.0}, {"date": "1995-12-12", "close": 6.46458246, "volume": 466.0}, {"date": "1995-12-13", "close": 6.46458246, "volume": null}, {"date": "1995-12-14", "close": 6.46458246, "volume": 260.0}, {"date": "1995-12-15", "close": 6.46458246, "volume": null}, {"date": "1995-12-18", "close": 6.46458246, "volume": 449.0}, {"date": "1995-12-19", "close": 7.203391884, "volume": 421.0}, {"date": "1995-12-20", "close": 7.203391884, "volume": null}, {"date": "1995-12-21", "close": 7.572796596, "volume": 41421.0}, {"date": "1995-12-22", "close": 8.31160602, "volume": 593.0}, {"date": "1995-12-25", "close": 8.31160602, "volume": null}, {"date": "1995-12-26", "close": 8.31160602, "volume": null}, {"date": "1995-12-27", "close": 8.31160602, "volume": null}, {"date": "1995-12-28", "close": 8.31160602, "volume": 489.0}, {"date": "1995-12-29", "close": 10.5786, "volume": null}, {"date": "1996-01-01", "close": 10.5786, "volume": null}, {"date": "1996-01-02", "close": 10.5786, "volume": null}, {"date": "1996-01-03", "close": 10.34352, "volume": 179.0}, {"date": "1996-01-04", "close": 10.34352, "volume": null}, {"date": "1996-01-05", "close": 8.2278, "volume": 322.0}, {"date": "1996-01-08", "close": 8.2278, "volume": 2297.0}, {"date": "1996-01-09", "close": 8.93304, "volume": 203.0}, {"date": "1996-01-10", "close": 9.87336, "volume": 213.0}, {"date": "1996-01-11", "close": 10.5786, "volume": 430.0}, {"date": "1996-01-12", "close": 11.28384, "volume": 1446.0}, {"date": "1996-01-15", "close": 11.754, "volume": 383.0}, {"date": "1996-01-16", "close": 11.754, "volume": 2348.0}, {"date": "1996-01-17", "close": 12.69432, "volume": 340.0}, {"date": "1996-01-18", "close": 14.33988, "volume": 3673.0}, {"date": "1996-01-19", "close": 14.1048, "volume": 3233.0}, {"date": "1996-01-22", "close": 15.2802, "volume": 1276.0}, {"date": "1996-01-23", "close": 15.2802, "volume": 2114.0}, {"date": "1996-01-24", "close": 15.2802, "volume": 1063.0}, {"date": "1996-01-25", "close": 16.4556, "volume": 3533.0}, {"date": "1996-01-26", "close": 16.4556, "volume": null}, {"date": "1996-01-29", "close": 15.98544, "volume": 1761.0}, {"date": "1996-01-30", "close": 15.51528, "volume": 1668.0}, {"date": "1996-01-31", "close": 15.75036, "volume": 1697.0}, {"date": "1996-02-01", "close": 16.4556, "volume": 1214.0}, {"date": "1996-02-02", "close": 16.4556, "volume": 6461.0}, {"date": "1996-02-05", "close": 16.92576, "volume": 1297.0}, {"date": "1996-02-06", "close": 16.92576, "volume": 851.0}, {"date": "1996-02-07", "close": 18.8064, "volume": 3794.0}, {"date": "1996-02-08", "close": 19.9818, "volume": 2127.0}, {"date": "1996-02-09", "close": 22.3326, "volume": 12239.0}, {"date": "1996-02-12", "close": 19.9818, "volume": 3467.0}, {"date": "1996-02-13", "close": 18.8064, "volume": 2899.0}, {"date": "1996-02-14", "close": 19.9818, "volume": 778.0}, {"date": "1996-02-15", "close": 19.9818, "volume": 1404.0}, {"date": "1996-02-16", "close": 19.51164, "volume": 1417.0}, {"date": "1996-02-19", "close": 18.33624, "volume": 630.0}, {"date": "1996-02-20", "close": 16.92576, "volume": 1369.0}, {"date": "1996-02-21", "close": 14.57496, "volume": 419.0}, {"date": "1996-02-22", "close": 15.51528, "volume": 4409.0}, {"date": "1996-02-23", "close": 15.2802, "volume": 1127.0}, {"date": "1996-02-26", "close": 15.2802, "volume": null}, {"date": "1996-02-27", "close": 17.39592, "volume": 2463.0}, {"date": "1996-02-28", "close": 16.4556, "volume": 917.0}, {"date": "1996-02-29", "close": 18.8064, "volume": 2001.0}, {"date": "1996-03-01", "close": 18.8064, "volume": 16071.0}, {"date": "1996-03-04", "close": 18.8064, "volume": 1778.0}, {"date": "1996-03-05", "close": 17.86608, "volume": 574.0}, {"date": "1996-03-06", "close": 17.86608, "volume": 2008.0}, {"date": "1996-03-07", "close": 17.631, "volume": 1459.0}, {"date": "1996-03-08", "close": 18.33624, "volume": 1901.0}, {"date": "1996-03-11", "close": 17.631, "volume": 2658.0}, {"date": "1996-03-12", "close": 17.631, "volume": null}, {"date": "1996-03-13", "close": 17.631, "volume": 10209.0}, {"date": "1996-03-14", "close": 16.4556, "volume": 4784.0}, {"date": "1996-03-15", "close": 16.4556, "volume": 2110.0}, {"date": "1996-03-18", "close": 16.4556, "volume": 187.0}, {"date": "1996-03-19", "close": 18.33624, "volume": 2127.0}, {"date": "1996-03-20", "close": 17.86608, "volume": 4503.0}, {"date": "1996-03-21", "close": 17.631, "volume": 2340.0}, {"date": "1996-03-22", "close": 16.4556, "volume": 953.0}, {"date": "1996-03-25", "close": 16.4556, "volume": null}, {"date": "1996-03-26", "close": 16.4556, "volume": 638.0}, {"date": "1996-03-27", "close": 16.69068, "volume": 1489.0}, {"date": "1996-03-28", "close": 16.4556, "volume": 1149.0}, {"date": "1996-03-29", "close": 16.4556, "volume": 213.0}, {"date": "1996-04-01", "close": 15.98544, "volume": 64.0}, {"date": "1996-04-02", "close": 15.98544, "volume": 574.0}, {"date": "1996-04-03", "close": 15.98544, "volume": null}, {"date": "1996-04-04", "close": 15.51528, "volume": 425.0}, {"date": "1996-04-05", "close": 15.51528, "volume": null}, {"date": "1996-04-08", "close": 15.51528, "volume": null}, {"date": "1996-04-09", "close": 15.2802, "volume": 1489.0}, {"date": "1996-04-10", "close": 15.98544, "volume": 2342.0}, {"date": "1996-04-11", "close": 16.4556, "volume": 638.0}, {"date": "1996-04-12", "close": 16.69068, "volume": 3714.0}, {"date": "1996-04-15", "close": 16.4556, "volume": 1476.0}, {"date": "1996-04-16", "close": 16.4556, "volume": 817.0}, {"date": "1996-04-17", "close": 15.98544, "volume": 162.0}, {"date": "1996-04-18", "close": 16.4556, "volume": 732.0}, {"date": "1996-04-19", "close": 15.98544, "volume": 1221.0}, {"date": "1996-04-22", "close": 15.98544, "volume": 140.0}, {"date": "1996-04-23", "close": 15.98544, "volume": 793.0}, {"date": "1996-04-24", "close": 16.4556, "volume": 2129.0}, {"date": "1996-04-25", "close": 16.4556, "volume": null}, {"date": "1996-04-26", "close": 15.98544, "volume": 1972.0}, {"date": "1996-04-29", "close": 15.98544, "volume": 4892.0}, {"date": "1996-04-30", "close": 15.98544, "volume": 1361.0}, {"date": "1996-05-01", "close": 15.98544, "volume": 64.0}, {"date": "1996-05-02", "close": 15.98544, "volume": 1032.0}, {"date": "1996-05-03", "close": 16.4556, "volume": 1319.0}, {"date": "1996-05-06", "close": 16.69068, "volume": 4959.0}, {"date": "1996-05-07", "close": 18.57132, "volume": 12361.0}, {"date": "1996-05-08", "close": 19.27656, "volume": 5861.0}, {"date": "1996-05-09", "close": 20.68704, "volume": 11526.0}, {"date": "1996-05-10", "close": 21.1572, "volume": 7406.0}, {"date": "1996-05-13", "close": 22.3326, "volume": 3782.0}, {"date": "1996-05-14", "close": 23.27292, "volume": 35522.0}, {"date": "1996-05-15", "close": 22.80276, "volume": 26682.0}, {"date": "1996-05-16", "close": 23.03784, "volume": 7880.0}, {"date": "1996-05-17", "close": 23.03784, "volume": 3692.0}, {"date": "1996-05-20", "close": 23.27292, "volume": 362.0}, {"date": "1996-05-21", "close": 23.03784, "volume": 4679.0}, {"date": "1996-05-22", "close": 22.09752, "volume": 1591.0}, {"date": "1996-05-23", "close": 21.1572, "volume": 2008.0}, {"date": "1996-05-24", "close": 21.62736, "volume": 1889.0}, {"date": "1996-05-27", "close": 21.86244, "volume": 2425.0}, {"date": "1996-05-28", "close": 21.1572, "volume": 689.0}, {"date": "1996-05-29", "close": 21.39228, "volume": 3658.0}, {"date": "1996-05-30", "close": 21.62736, "volume": 2614.0}, {"date": "1996-05-31", "close": 22.3326, "volume": 6717.0}, {"date": "1996-06-03", "close": 22.80276, "volume": 2531.0}, {"date": "1996-06-04", "close": 22.3326, "volume": 638.0}, {"date": "1996-06-05", "close": 22.09752, "volume": 2850.0}, {"date": "1996-06-06", "close": 21.1572, "volume": 2956.0}, {"date": "1996-06-07", "close": 21.62736, "volume": 2420.0}, {"date": "1996-06-10", "close": 21.62736, "volume": null}, {"date": "1996-06-11", "close": 21.86244, "volume": 6785.0}, {"date": "1996-06-12", "close": 21.62736, "volume": 2659.0}, {"date": "1996-06-13", "close": 22.3326, "volume": 34210.0}, {"date": "1996-06-14", "close": 22.3326, "volume": 1914.0}, {"date": "1996-06-17", "close": 22.56768, "volume": 1648.0}, {"date": "1996-06-18", "close": 22.3326, "volume": 978.0}, {"date": "1996-06-19", "close": 22.3326, "volume": 564.0}, {"date": "1996-06-20", "close": 21.1572, "volume": 5981.0}, {"date": "1996-06-21", "close": 21.1572, "volume": 1604.0}, {"date": "1996-06-24", "close": 21.1572, "volume": 340.0}, {"date": "1996-06-25", "close": 20.68704, "volume": 3743.0}, {"date": "1996-06-26", "close": 20.21688, "volume": 1187.0}, {"date": "1996-06-27", "close": 20.21688, "volume": 553.0}, {"date": "1996-06-28", "close": 19.9818, "volume": 1723.0}, {"date": "1996-07-01", "close": 19.9818, "volume": 396.0}, {"date": "1996-07-02", "close": 19.9818, "volume": 459.0}, {"date": "1996-07-03", "close": 19.9818, "volume": null}, {"date": "1996-07-04", "close": 19.9818, "volume": 2563.0}, {"date": "1996-07-05", "close": 19.9818, "volume": 2340.0}, {"date": "1996-07-08", "close": 19.9818, "volume": 925.0}, {"date": "1996-07-09", "close": 18.8064, "volume": 3786.0}, {"date": "1996-07-10", "close": 18.8064, "volume": null}, {"date": "1996-07-11", "close": 18.8064, "volume": 106.0}, {"date": "1996-07-12", "close": 18.8064, "volume": null}, {"date": "1996-07-15", "close": 18.8064, "volume": 213.0}, {"date": "1996-07-16", "close": 17.631, "volume": 43.0}, {"date": "1996-07-17", "close": 17.631, "volume": null}, {"date": "1996-07-18", "close": 17.631, "volume": 170.0}, {"date": "1996-07-19", "close": 18.8064, "volume": 298.0}, {"date": "1996-07-22", "close": 18.8064, "volume": null}, {"date": "1996-07-23", "close": 16.4556, "volume": 64.0}, {"date": "1996-07-24", "close": 16.4556, "volume": 26.0}, {"date": "1996-07-25", "close": 16.4556, "volume": 208.0}, {"date": "1996-07-26", "close": 17.16084, "volume": 1623.0}, {"date": "1996-07-29", "close": 18.33624, "volume": 778.0}, {"date": "1996-07-30", "close": 17.631, "volume": 1468.0}, {"date": "1996-07-31", "close": 17.631, "volume": null}, {"date": "1996-08-01", "close": 17.39592, "volume": 51.0}, {"date": "1996-08-02", "close": 17.39592, "volume": null}, {"date": "1996-08-05", "close": 17.39592, "volume": 306.0}, {"date": "1996-08-06", "close": 17.39592, "volume": 1612.0}, {"date": "1996-08-07", "close": 16.69068, "volume": 532.0}, {"date": "1996-08-08", "close": 16.4556, "volume": 579.0}, {"date": "1996-08-09", "close": 16.69068, "volume": 213.0}, {"date": "1996-08-12", "close": 16.4556, "volume": 642.0}, {"date": "1996-08-13", "close": 16.4556, "volume": 840.0}, {"date": "1996-08-14", "close": 16.4556, "volume": 53.0}, {"date": "1996-08-15", "close": 16.4556, "volume": 553.0}, {"date": "1996-08-16", "close": 16.69068, "volume": 328.0}, {"date": "1996-08-19", "close": 16.69068, "volume": null}, {"date": "1996-08-20", "close": 15.2802, "volume": 279.0}, {"date": "1996-08-21", "close": 14.1048, "volume": 425.0}, {"date": "1996-08-22", "close": 15.2802, "volume": 85.0}, {"date": "1996-08-23", "close": 15.75036, "volume": 1191.0}, {"date": "1996-08-26", "close": 17.39592, "volume": 2218.0}, {"date": "1996-08-27", "close": 17.39592, "volume": 285.0}, {"date": "1996-08-28", "close": 16.4556, "volume": 957.0}, {"date": "1996-08-29", "close": 16.4556, "volume": null}, {"date": "1996-08-30", "close": 16.4556, "volume": null}, {"date": "1996-09-02", "close": 16.4556, "volume": null}, {"date": "1996-09-03", "close": 16.92576, "volume": 128.0}, {"date": "1996-09-04", "close": 16.69068, "volume": 170.0}, {"date": "1996-09-05", "close": 17.39592, "volume": 213.0}, {"date": "1996-09-06", "close": 17.39592, "volume": null}, {"date": "1996-09-09", "close": 18.8064, "volume": 1970.0}, {"date": "1996-09-10", "close": 18.10116, "volume": 723.0}, {"date": "1996-09-11", "close": 17.39592, "volume": 1157.0}, {"date": "1996-09-12", "close": 17.39592, "volume": null}, {"date": "1996-09-13", "close": 16.92576, "volume": 200.0}, {"date": "1996-09-16", "close": 16.92576, "volume": null}, {"date": "1996-09-17", "close": 17.631, "volume": 85.0}, {"date": "1996-09-18", "close": 18.8064, "volume": 383.0}, {"date": "1996-09-19", "close": 18.8064, "volume": 1063.0}, {"date": "1996-09-20", "close": 17.86608, "volume": 187.0}, {"date": "1996-09-23", "close": 17.86608, "volume": 808.0}, {"date": "1996-09-24", "close": 17.86608, "volume": 3620.0}, {"date": "1996-09-25", "close": 17.86608, "volume": null}, {"date": "1996-09-26", "close": 16.92576, "volume": 451.0}, {"date": "1996-09-27", "close": 16.92576, "volume": 328.0}, {"date": "1996-09-30", "close": 16.92576, "volume": null}, {"date": "1996-10-01", "close": 16.4556, "volume": 766.0}, {"date": "1996-10-02", "close": 16.92576, "volume": 2250.0}, {"date": "1996-10-03", "close": 16.92576, "volume": 345.0}, {"date": "1996-10-04", "close": 16.4556, "volume": 1025.0}, {"date": "1996-10-07", "close": 16.22052, "volume": 959.0}, {"date": "1996-10-08", "close": 15.98544, "volume": 979.0}, {"date": "1996-10-09", "close": 15.98544, "volume": null}, {"date": "1996-10-10", "close": 15.2802, "volume": 298.0}, {"date": "1996-10-11", "close": 15.98544, "volume": 85.0}, {"date": "1996-10-14", "close": 15.98544, "volume": 1109.0}, {"date": "1996-10-15", "close": 16.4556, "volume": 2382.0}, {"date": "1996-10-16", "close": 15.98544, "volume": 549.0}, {"date": "1996-10-17", "close": 15.98544, "volume": null}, {"date": "1996-10-18", "close": 15.98544, "volume": 143.0}, {"date": "1996-10-21", "close": 15.98544, "volume": 26.0}, {"date": "1996-10-22", "close": 15.98544, "volume": 425.0}, {"date": "1996-10-23", "close": 15.98544, "volume": 698.0}, {"date": "1996-10-24", "close": 15.98544, "volume": 851.0}, {"date": "1996-10-25", "close": 15.98544, "volume": 425.0}, {"date": "1996-10-28", "close": 15.98544, "volume": 213.0}, {"date": "1996-10-29", "close": 15.51528, "volume": 251.0}, {"date": "1996-10-30", "close": 15.75036, "volume": 213.0}, {"date": "1996-10-31", "close": 15.51528, "volume": 600.0}, {"date": "1996-11-01", "close": 15.04512, "volume": 345.0}, {"date": "1996-11-04", "close": 15.51528, "volume": 398.0}, {"date": "1996-11-05", "close": 15.75036, "volume": 425.0}, {"date": "1996-11-06", "close": 16.4556, "volume": 1132.0}, {"date": "1996-11-07", "close": 16.4556, "volume": 485.0}, {"date": "1996-11-08", "close": 16.4556, "volume": null}, {"date": "1996-11-11", "close": 16.4556, "volume": 1004.0}, {"date": "1996-11-12", "close": 15.04512, "volume": 85.0}, {"date": "1996-11-13", "close": 15.04512, "volume": 396.0}, {"date": "1996-11-14", "close": 16.22052, "volume": 1744.0}, {"date": "1996-11-15", "close": 15.04512, "volume": 3403.0}, {"date": "1996-11-18", "close": 14.1048, "volume": 2340.0}, {"date": "1996-11-19", "close": 14.1048, "volume": 98.0}, {"date": "1996-11-20", "close": 14.33988, "volume": 1276.0}, {"date": "1996-11-21", "close": 15.75036, "volume": 1872.0}, {"date": "1996-11-22", "close": 15.75036, "volume": 1638.0}, {"date": "1996-11-25", "close": 16.22052, "volume": 1702.0}, {"date": "1996-11-26", "close": 16.69068, "volume": 6491.0}, {"date": "1996-11-27", "close": 16.22052, "volume": 136.0}, {"date": "1996-11-28", "close": 15.2802, "volume": 447.0}, {"date": "1996-11-29", "close": 15.51528, "volume": 319.0}, {"date": "1996-12-02", "close": 15.98544, "volume": 1667.0}, {"date": "1996-12-03", "close": 15.98544, "volume": 1208.0}, {"date": "1996-12-04", "close": 15.98544, "volume": 1140.0}, {"date": "1996-12-05", "close": 17.631, "volume": 12158.0}, {"date": "1996-12-06", "close": 19.9818, "volume": 22750.0}, {"date": "1996-12-09", "close": 21.86244, "volume": 29195.0}, {"date": "1996-12-10", "close": 22.80276, "volume": 14469.0}, {"date": "1996-12-11", "close": 22.3326, "volume": 11930.0}, {"date": "1996-12-12", "close": 21.1572, "volume": 5807.0}, {"date": "1996-12-13", "close": 19.9818, "volume": 4573.0}, {"date": "1996-12-16", "close": 18.8064, "volume": 8524.0}, {"date": "1996-12-17", "close": 19.9818, "volume": 7295.0}, {"date": "1996-12-18", "close": 19.9818, "volume": 1187.0}, {"date": "1996-12-19", "close": 19.9818, "volume": 4131.0}, {"date": "1996-12-20", "close": 20.68704, "volume": 4921.0}, {"date": "1996-12-23", "close": 21.1572, "volume": 4637.0}, {"date": "1996-12-24", "close": 21.62736, "volume": 2850.0}, {"date": "1996-12-25", "close": 21.62736, "volume": null}, {"date": "1996-12-26", "close": 21.62736, "volume": null}, {"date": "1996-12-27", "close": 22.09752, "volume": 1832.0}, {"date": "1996-12-30", "close": 22.09752, "volume": 2140.0}, {"date": "1996-12-31", "close": 23.03784, "volume": 6070.0}, {"date": "1997-01-01", "close": 23.03784, "volume": null}, {"date": "1997-01-02", "close": 22.56768, "volume": 6253.0}, {"date": "1997-01-03", "close": 22.80276, "volume": 3149.0}, {"date": "1997-01-06", "close": 22.56768, "volume": 3782.0}, {"date": "1997-01-07", "close": 21.86244, "volume": 2169.0}, {"date": "1997-01-08", "close": 21.62736, "volume": 2442.0}, {"date": "1997-01-09", "close": 21.1572, "volume": 2744.0}, {"date": "1997-01-10", "close": 22.09752, "volume": 4079.0}, {"date": "1997-01-13", "close": 22.3326, "volume": 2199.0}, {"date": "1997-01-14", "close": 23.27292, "volume": 9091.0}, {"date": "1997-01-15", "close": 28.2096, "volume": 33785.0}, {"date": "1997-01-16", "close": 29.385, "volume": 45093.0}, {"date": "1997-01-17", "close": 29.385, "volume": 12107.0}, {"date": "1997-01-20", "close": 28.2096, "volume": 7078.0}, {"date": "1997-01-21", "close": 24.6834, "volume": 8801.0}, {"date": "1997-01-22", "close": 27.0342, "volume": 13414.0}, {"date": "1997-01-23", "close": 30.5604, "volume": 27271.0}, {"date": "1997-01-24", "close": 29.385, "volume": 29405.0}, {"date": "1997-01-27", "close": 29.385, "volume": null}, {"date": "1997-01-28", "close": 29.385, "volume": 18560.0}, {"date": "1997-01-29", "close": 31.7358, "volume": 21937.0}, {"date": "1997-01-30", "close": 30.5604, "volume": 23893.0}, {"date": "1997-01-31", "close": 29.385, "volume": 6971.0}, {"date": "1997-02-03", "close": 28.2096, "volume": 4064.0}, {"date": "1997-02-04", "close": 30.5604, "volume": 10137.0}, {"date": "1997-02-05", "close": 29.385, "volume": 8537.0}, {"date": "1997-02-06", "close": 30.5604, "volume": 10837.0}, {"date": "1997-02-07", "close": 31.7358, "volume": 30254.0}, {"date": "1997-02-10", "close": 31.7358, "volume": 10325.0}, {"date": "1997-02-11", "close": 27.0342, "volume": 16745.0}, {"date": "1997-02-12", "close": 28.2096, "volume": 5914.0}, {"date": "1997-02-13", "close": 29.385, "volume": 9958.0}, {"date": "1997-02-14", "close": 28.2096, "volume": 3139.0}, {"date": "1997-02-17", "close": 28.2096, "volume": 3803.0}, {"date": "1997-02-18", "close": 27.0342, "volume": 2219.0}, {"date": "1997-02-19", "close": 27.0342, "volume": 1391.0}, {"date": "1997-02-20", "close": 25.8588, "volume": 2523.0}, {"date": "1997-02-21", "close": 23.508, "volume": 5250.0}, {"date": "1997-02-24", "close": 23.27292, "volume": 2544.0}, {"date": "1997-02-25", "close": 23.27292, "volume": 3559.0}, {"date": "1997-02-26", "close": 22.80276, "volume": 1771.0}, {"date": "1997-02-27", "close": 21.62736, "volume": 4508.0}, {"date": "1997-02-28", "close": 21.39228, "volume": 1425.0}, {"date": "1997-03-03", "close": 21.1572, "volume": 2820.0}, {"date": "1997-03-04", "close": 21.1572, "volume": 5491.0}, {"date": "1997-03-05", "close": 21.62736, "volume": 15729.0}, {"date": "1997-03-06", "close": 22.80276, "volume": 2922.0}, {"date": "1997-03-07", "close": 22.80276, "volume": 4706.0}, {"date": "1997-03-10", "close": 23.03784, "volume": 1676.0}, {"date": "1997-03-11", "close": 22.3326, "volume": 2300.0}, {"date": "1997-03-12", "close": 21.62736, "volume": 4934.0}, {"date": "1997-03-13", "close": 21.1572, "volume": 1408.0}, {"date": "1997-03-14", "close": 20.68704, "volume": 667.0}, {"date": "1997-03-17", "close": 20.21688, "volume": 2791.0}, {"date": "1997-03-18", "close": 20.45196, "volume": 1340.0}, {"date": "1997-03-19", "close": 20.45196, "volume": 6188.0}, {"date": "1997-03-20", "close": 20.21688, "volume": 2467.0}, {"date": "1997-03-21", "close": 19.74672, "volume": 2880.0}, {"date": "1997-03-24", "close": 18.8064, "volume": 234.0}, {"date": "1997-03-25", "close": 18.8064, "volume": 425.0}, {"date": "1997-03-26", "close": 18.8064, "volume": 1659.0}, {"date": "1997-03-27", "close": 18.8064, "volume": 681.0}, {"date": "1997-03-28", "close": 18.8064, "volume": null}, {"date": "1997-03-31", "close": 18.8064, "volume": null}, {"date": "1997-04-01", "close": 18.57132, "volume": 170.0}, {"date": "1997-04-02", "close": 18.33624, "volume": 340.0}, {"date": "1997-04-03", "close": 16.4556, "volume": 2741.0}, {"date": "1997-04-04", "close": 16.4556, "volume": 1490.0}, {"date": "1997-04-07", "close": 15.2802, "volume": 744.0}, {"date": "1997-04-08", "close": 15.2802, "volume": 543.0}, {"date": "1997-04-09", "close": 15.04512, "volume": 2007.0}, {"date": "1997-04-10", "close": 14.33988, "volume": 1910.0}, {"date": "1997-04-11", "close": 14.1048, "volume": 1191.0}, {"date": "1997-04-14", "close": 14.1048, "volume": 574.0}, {"date": "1997-04-15", "close": 14.33988, "volume": 1850.0}, {"date": "1997-04-16", "close": 15.2802, "volume": 1353.0}, {"date": "1997-04-17", "close": 16.4556, "volume": 3137.0}, {"date": "1997-04-18", "close": 18.33624, "volume": 5879.0}, {"date": "1997-04-21", "close": 19.74672, "volume": 33247.0}, {"date": "1997-04-22", "close": 19.9818, "volume": 14834.0}, {"date": "1997-04-23", "close": 18.8064, "volume": 3251.0}, {"date": "1997-04-24", "close": 19.04148, "volume": 5428.0}, {"date": "1997-04-25", "close": 19.04148, "volume": null}, {"date": "1997-04-28", "close": 18.8064, "volume": 2403.0}, {"date": "1997-04-29", "close": 17.86608, "volume": 1676.0}, {"date": "1997-04-30", "close": 17.631, "volume": 2174.0}, {"date": "1997-05-01", "close": 17.86608, "volume": 1936.0}, {"date": "1997-05-02", "close": 18.8064, "volume": 2157.0}, {"date": "1997-05-05", "close": 18.33624, "volume": 868.0}, {"date": "1997-05-06", "close": 18.57132, "volume": 744.0}, {"date": "1997-05-07", "close": 18.57132, "volume": 2365.0}, {"date": "1997-05-08", "close": 18.57132, "volume": 6445.0}, {"date": "1997-05-09", "close": 19.27656, "volume": 5351.0}, {"date": "1997-05-12", "close": 18.57132, "volume": 1706.0}, {"date": "1997-05-13", "close": 18.57132, "volume": 2161.0}, {"date": "1997-05-14", "close": 17.86608, "volume": 638.0}, {"date": "1997-05-15", "close": 16.69068, "volume": 1149.0}, {"date": "1997-05-16", "close": 15.98544, "volume": 2340.0}, {"date": "1997-05-19", "close": 15.75036, "volume": 851.0}, {"date": "1997-05-20", "close": 15.2802, "volume": 1319.0}, {"date": "1997-05-21", "close": 15.2802, "volume": null}, {"date": "1997-05-22", "close": 18.10116, "volume": 6447.0}, {"date": "1997-05-23", "close": 18.33624, "volume": 9562.0}, {"date": "1997-05-26", "close": 18.33624, "volume": 3665.0}, {"date": "1997-05-27", "close": 19.74672, "volume": 15048.0}, {"date": "1997-05-28", "close": 19.51164, "volume": 7423.0}, {"date": "1997-05-29", "close": 19.04148, "volume": 2520.0}, {"date": "1997-05-30", "close": 19.51164, "volume": 3650.0}, {"date": "1997-06-02", "close": 19.04148, "volume": 1110.0}, {"date": "1997-06-03", "close": 19.27656, "volume": 1448.0}, {"date": "1997-06-04", "close": 19.27656, "volume": 1705.0}, {"date": "1997-06-05", "close": 18.8064, "volume": 1521.0}, {"date": "1997-06-06", "close": 19.51164, "volume": 2698.0}, {"date": "1997-06-09", "close": 19.51164, "volume": null}, {"date": "1997-06-10", "close": 19.04148, "volume": 1471.0}, {"date": "1997-06-11", "close": 18.57132, "volume": 2246.0}, {"date": "1997-06-12", "close": 18.8064, "volume": 2901.0}, {"date": "1997-06-13", "close": 18.33624, "volume": 1089.0}, {"date": "1997-06-16", "close": 18.57132, "volume": 553.0}, {"date": "1997-06-17", "close": 18.10116, "volume": 2642.0}, {"date": "1997-06-18", "close": 17.16084, "volume": 1688.0}, {"date": "1997-06-19", "close": 17.39592, "volume": 1638.0}, {"date": "1997-06-20", "close": 16.4556, "volume": 1204.0}, {"date": "1997-06-23", "close": 18.10116, "volume": 12430.0}, {"date": "1997-06-24", "close": 18.8064, "volume": 5083.0}, {"date": "1997-06-25", "close": 18.8064, "volume": 3565.0}, {"date": "1997-06-26", "close": 18.8064, "volume": 3348.0}, {"date": "1997-06-27", "close": 19.27656, "volume": 8822.0}, {"date": "1997-06-30", "close": 18.8064, "volume": 5673.0}, {"date": "1997-07-01", "close": 19.04148, "volume": 12160.0}, {"date": "1997-07-02", "close": 19.74672, "volume": 34125.0}, {"date": "1997-07-03", "close": 16.4556, "volume": 1191.0}, {"date": "1997-07-04", "close": 14.81004, "volume": 408.0}, {"date": "1997-07-07", "close": 14.57496, "volume": 3037.0}, {"date": "1997-07-08", "close": 12.69432, "volume": 3339.0}, {"date": "1997-07-09", "close": 13.39956, "volume": 1459.0}, {"date": "1997-07-10", "close": 13.16448, "volume": 1633.0}, {"date": "1997-07-11", "close": 13.39956, "volume": 374.0}, {"date": "1997-07-14", "close": 13.39956, "volume": 51.0}, {"date": "1997-07-15", "close": 14.33988, "volume": 3125.0}, {"date": "1997-07-16", "close": 15.98544, "volume": 4407.0}, {"date": "1997-07-17", "close": 16.4556, "volume": 4609.0}, {"date": "1997-07-18", "close": 16.4556, "volume": 2410.0}, {"date": "1997-07-21", "close": 16.4556, "volume": 1404.0}, {"date": "1997-07-22", "close": 15.75036, "volume": 2971.0}, {"date": "1997-07-23", "close": 18.10116, "volume": 6734.0}, {"date": "1997-07-24", "close": 21.62736, "volume": 43387.0}, {"date": "1997-07-25", "close": 21.1572, "volume": 28553.0}, {"date": "1997-07-28", "close": 21.86244, "volume": 18684.0}, {"date": "1997-07-29", "close": 21.1572, "volume": 23209.0}, {"date": "1997-07-30", "close": 21.1572, "volume": 6494.0}, {"date": "1997-07-31", "close": 22.80276, "volume": 44215.0}, {"date": "1997-08-01", "close": 24.6834, "volume": 102297.0}, {"date": "1997-08-04", "close": 25.8588, "volume": 58138.0}, {"date": "1997-08-05", "close": 24.6834, "volume": 32865.0}, {"date": "1997-08-06", "close": 23.508, "volume": 20064.0}, {"date": "1997-08-07", "close": 25.8588, "volume": 23044.0}, {"date": "1997-08-08", "close": 24.6834, "volume": 27527.0}, {"date": "1997-08-11", "close": 22.3326, "volume": 6852.0}, {"date": "1997-08-12", "close": 22.3326, "volume": 8277.0}, {"date": "1997-08-13", "close": 21.86244, "volume": 15752.0}, {"date": "1997-08-14", "close": 23.27292, "volume": 16208.0}, {"date": "1997-08-15", "close": 25.8588, "volume": 44387.0}, {"date": "1997-08-18", "close": 23.27292, "volume": 10208.0}, {"date": "1997-08-19", "close": 23.508, "volume": 7551.0}, {"date": "1997-08-20", "close": 23.508, "volume": 2978.0}, {"date": "1997-08-21", "close": 24.6834, "volume": 21924.0}, {"date": "1997-08-22", "close": 24.6834, "volume": 12034.0}, {"date": "1997-08-25", "close": 23.508, "volume": 17458.0}, {"date": "1997-08-26", "close": 22.3326, "volume": 12504.0}, {"date": "1997-08-27", "close": 22.80276, "volume": 4946.0}, {"date": "1997-08-28", "close": 22.56768, "volume": 1531.0}, {"date": "1997-08-29", "close": 22.3326, "volume": 3905.0}, {"date": "1997-09-01", "close": 21.62736, "volume": 3099.0}, {"date": "1997-09-02", "close": 21.1572, "volume": 1725.0}, {"date": "1997-09-03", "close": 21.1572, "volume": 2799.0}, {"date": "1997-09-04", "close": 21.39228, "volume": 1897.0}, {"date": "1997-09-05", "close": 22.3326, "volume": 2826.0}, {"date": "1997-09-08", "close": 22.09752, "volume": 4265.0}, {"date": "1997-09-09", "close": 22.3326, "volume": 3399.0}, {"date": "1997-09-10", "close": 21.86244, "volume": 5348.0}, {"date": "1997-09-11", "close": 23.27292, "volume": 10774.0}, {"date": "1997-09-12", "close": 23.27292, "volume": 7128.0}, {"date": "1997-09-15", "close": 23.27292, "volume": 3765.0}, {"date": "1997-09-16", "close": 23.27292, "volume": 1978.0}, {"date": "1997-09-17", "close": 24.6834, "volume": 19238.0}, {"date": "1997-09-18", "close": 25.8588, "volume": 24137.0}, {"date": "1997-09-19", "close": 25.8588, "volume": 17856.0}, {"date": "1997-09-22", "close": 23.508, "volume": 5632.0}, {"date": "1997-09-23", "close": 24.6834, "volume": 5513.0}, {"date": "1997-09-24", "close": 24.6834, "volume": 5602.0}, {"date": "1997-09-25", "close": 25.8588, "volume": 12182.0}, {"date": "1997-09-26", "close": 25.8588, "volume": 8215.0}, {"date": "1997-09-29", "close": 27.0342, "volume": 11773.0}, {"date": "1997-09-30", "close": 25.8588, "volume": 10209.0}, {"date": "1997-10-01", "close": 25.8588, "volume": 9669.0}, {"date": "1997-10-02", "close": 25.8588, "volume": 19103.0}, {"date": "1997-10-03", "close": 23.508, "volume": 2778.0}, {"date": "1997-10-06", "close": 23.27292, "volume": 2637.0}, {"date": "1997-10-07", "close": 23.27292, "volume": 4169.0}, {"date": "1997-10-08", "close": 23.508, "volume": 23802.0}, {"date": "1997-10-09", "close": 23.508, "volume": 12509.0}, {"date": "1997-10-10", "close": 25.8588, "volume": 21293.0}, {"date": "1997-10-13", "close": 24.6834, "volume": 2146.0}, {"date": "1997-10-14", "close": 23.27292, "volume": 6410.0}, {"date": "1997-10-15", "close": 23.508, "volume": 4195.0}, {"date": "1997-10-16", "close": 23.508, "volume": 7657.0}, {"date": "1997-10-17", "close": 23.03784, "volume": 1063.0}, {"date": "1997-10-20", "close": 23.03784, "volume": 2437.0}, {"date": "1997-10-21", "close": 21.1572, "volume": 6019.0}, {"date": "1997-10-22", "close": 21.1572, "volume": 2871.0}, {"date": "1997-10-23", "close": 18.8064, "volume": 5929.0}, {"date": "1997-10-24", "close": 18.33624, "volume": 7018.0}, {"date": "1997-10-27", "close": 14.1048, "volume": 5565.0}, {"date": "1997-10-28", "close": 10.5786, "volume": 4764.0}, {"date": "1997-10-29", "close": 14.1048, "volume": 16416.0}, {"date": "1997-10-30", "close": 14.1048, "volume": 6080.0}, {"date": "1997-10-31", "close": 13.86972, "volume": 3012.0}, {"date": "1997-11-03", "close": 12.9294, "volume": 5181.0}, {"date": "1997-11-04", "close": 15.04512, "volume": 9098.0}, {"date": "1997-11-05", "close": 14.57496, "volume": 5088.0}, {"date": "1997-11-06", "close": 14.81004, "volume": 2212.0}, {"date": "1997-11-07", "close": 15.04512, "volume": 3580.0}, {"date": "1997-11-10", "close": 14.1048, "volume": 3054.0}, {"date": "1997-11-11", "close": 14.1048, "volume": 2986.0}, {"date": "1997-11-12", "close": 14.1048, "volume": 2148.0}, {"date": "1997-11-13", "close": 14.1048, "volume": 0.0}, {"date": "1997-11-14", "close": 14.1048, "volume": 2216.0}, {"date": "1997-11-17", "close": 15.2802, "volume": 264.0}, {"date": "1997-11-18", "close": 12.22416, "volume": 1861.0}, {"date": "1997-11-19", "close": 15.2802, "volume": 2682.0}, {"date": "1997-11-20", "close": 16.4556, "volume": 16219.0}, {"date": "1997-11-21", "close": 16.4556, "volume": 2174.0}, {"date": "1997-11-24", "close": 15.2802, "volume": 3105.0}, {"date": "1997-11-25", "close": 14.1048, "volume": 255.0}, {"date": "1997-11-26", "close": 13.16448, "volume": 1596.0}, {"date": "1997-11-27", "close": 14.33988, "volume": 2212.0}, {"date": "1997-11-28", "close": 12.9294, "volume": 2937.0}, {"date": "1997-12-01", "close": 12.9294, "volume": 468.0}, {"date": "1997-12-02", "close": 11.754, "volume": 3573.0}, {"date": "1997-12-03", "close": 12.22416, "volume": 3403.0}, {"date": "1997-12-04", "close": 11.754, "volume": 830.0}, {"date": "1997-12-05", "close": 14.1048, "volume": 4462.0}, {"date": "1997-12-08", "close": 14.57496, "volume": 3564.0}, {"date": "1997-12-09", "close": 14.33988, "volume": 4094.0}, {"date": "1997-12-10", "close": 14.81004, "volume": 4247.0}, {"date": "1997-12-11", "close": 15.75036, "volume": 12873.0}, {"date": "1997-12-12", "close": 16.92576, "volume": 12187.0}, {"date": "1997-12-15", "close": 19.04148, "volume": 20847.0}, {"date": "1997-12-16", "close": 15.75036, "volume": 4179.0}, {"date": "1997-12-17", "close": 15.2802, "volume": 784.0}, {"date": "1997-12-18", "close": 15.2802, "volume": 1427.0}, {"date": "1997-12-19", "close": 14.33988, "volume": 3323.0}, {"date": "1997-12-22", "close": 14.33988, "volume": null}, {"date": "1997-12-23", "close": 14.33988, "volume": 544.0}, {"date": "1997-12-24", "close": 16.22052, "volume": 7230.0}, {"date": "1997-12-25", "close": 16.22052, "volume": null}, {"date": "1997-12-26", "close": 16.22052, "volume": null}, {"date": "1997-12-29", "close": 15.75036, "volume": 425.0}, {"date": "1997-12-30", "close": 15.2802, "volume": 92.0}, {"date": "1997-12-31", "close": 15.2802, "volume": 2382.0}, {"date": "1998-01-01", "close": 15.2802, "volume": null}, {"date": "1998-01-02", "close": 15.2802, "volume": null}, {"date": "1998-01-05", "close": 14.81004, "volume": 128.0}, {"date": "1998-01-06", "close": 14.81004, "volume": 893.0}, {"date": "1998-01-07", "close": 14.81004, "volume": 128.0}, {"date": "1998-01-08", "close": 14.33988, "volume": 1872.0}, {"date": "1998-01-09", "close": 14.81004, "volume": 3560.0}, {"date": "1998-01-12", "close": 13.86972, "volume": 1348.0}, {"date": "1998-01-13", "close": 12.22416, "volume": 2318.0}, {"date": "1998-01-14", "close": 12.45924, "volume": 957.0}, {"date": "1998-01-15", "close": 13.63464, "volume": 1470.0}, {"date": "1998-01-16", "close": 14.1048, "volume": 530.0}, {"date": "1998-01-19", "close": 14.1048, "volume": 483.0}, {"date": "1998-01-20", "close": 13.63464, "volume": 213.0}, {"date": "1998-01-21", "close": 13.63464, "volume": 146.0}, {"date": "1998-01-22", "close": 13.63464, "volume": 851.0}, {"date": "1998-01-23", "close": 13.16448, "volume": 279.0}, {"date": "1998-01-26", "close": 13.16448, "volume": null}, {"date": "1998-01-27", "close": 12.45924, "volume": 1042.0}, {"date": "1998-01-28", "close": 12.22416, "volume": 1702.0}, {"date": "1998-01-29", "close": 13.86972, "volume": 415.0}, {"date": "1998-01-30", "close": 14.1048, "volume": 1693.0}, {"date": "1998-02-02", "close": 14.57496, "volume": 4071.0}, {"date": "1998-02-03", "close": 14.57496, "volume": 179.0}, {"date": "1998-02-04", "close": 14.57496, "volume": 1778.0}, {"date": "1998-02-05", "close": 14.33988, "volume": 1072.0}, {"date": "1998-02-06", "close": 15.04512, "volume": 1340.0}, {"date": "1998-02-09", "close": 15.2802, "volume": 2657.0}, {"date": "1998-02-10", "close": 15.2802, "volume": 1347.0}, {"date": "1998-02-11", "close": 15.2802, "volume": 3091.0}, {"date": "1998-02-12", "close": 15.75036, "volume": 2893.0}, {"date": "1998-02-13", "close": 17.86608, "volume": 10507.0}, {"date": "1998-02-16", "close": 16.69068, "volume": 6213.0}, {"date": "1998-02-17", "close": 18.57132, "volume": 4644.0}, {"date": "1998-02-18", "close": 18.33624, "volume": 441.0}, {"date": "1998-02-19", "close": 16.92576, "volume": 2523.0}, {"date": "1998-02-20", "close": 16.69068, "volume": 1063.0}, {"date": "1998-02-23", "close": 16.4556, "volume": 1123.0}, {"date": "1998-02-24", "close": 16.92576, "volume": 5153.0}, {"date": "1998-02-25", "close": 17.631, "volume": 4490.0}, {"date": "1998-02-26", "close": 18.33624, "volume": 7918.0}, {"date": "1998-02-27", "close": 19.9818, "volume": 10366.0}, {"date": "1998-03-02", "close": 20.68704, "volume": 11145.0}, {"date": "1998-03-03", "close": 19.9818, "volume": 6815.0}, {"date": "1998-03-04", "close": 20.92212, "volume": 17059.0}, {"date": "1998-03-05", "close": 20.92212, "volume": 9423.0}, {"date": "1998-03-06", "close": 20.92212, "volume": 9842.0}, {"date": "1998-03-09", "close": 21.1572, "volume": 5354.0}, {"date": "1998-03-10", "close": 20.92212, "volume": 1702.0}, {"date": "1998-03-11", "close": 21.1572, "volume": 8529.0}, {"date": "1998-03-12", "close": 20.92212, "volume": 6935.0}, {"date": "1998-03-13", "close": 20.92212, "volume": 2534.0}, {"date": "1998-03-16", "close": 20.92212, "volume": 853.0}, {"date": "1998-03-17", "close": 20.92212, "volume": 3595.0}, {"date": "1998-03-18", "close": 20.68704, "volume": 3637.0}, {"date": "1998-03-19", "close": 20.92212, "volume": 9417.0}, {"date": "1998-03-20", "close": 20.45196, "volume": 1342.0}, {"date": "1998-03-23", "close": 20.21688, "volume": 6398.0}, {"date": "1998-03-24", "close": 20.68704, "volume": 1556.0}, {"date": "1998-03-25", "close": 20.68704, "volume": 1276.0}, {"date": "1998-03-26", "close": 21.1572, "volume": 4444.0}, {"date": "1998-03-27", "close": 20.68704, "volume": 4254.0}, {"date": "1998-03-30", "close": 21.1572, "volume": 7339.0}, {"date": "1998-03-31", "close": 21.39228, "volume": 3914.0}, {"date": "1998-04-01", "close": 21.1572, "volume": 1276.0}, {"date": "1998-04-02", "close": 20.92212, "volume": 3202.0}, {"date": "1998-04-03", "close": 20.68704, "volume": 1932.0}, {"date": "1998-04-06", "close": 19.74672, "volume": 1272.0}, {"date": "1998-04-07", "close": 19.9818, "volume": 2591.0}, {"date": "1998-04-08", "close": 19.9818, "volume": 889.0}, {"date": "1998-04-09", "close": 18.8064, "volume": 38.0}, {"date": "1998-04-10", "close": 18.8064, "volume": null}, {"date": "1998-04-13", "close": 18.8064, "volume": null}, {"date": "1998-04-14", "close": 18.8064, "volume": 1883.0}, {"date": "1998-04-15", "close": 18.8064, "volume": 2174.0}, {"date": "1998-04-16", "close": 18.8064, "volume": 1332.0}, {"date": "1998-04-17", "close": 18.33624, "volume": 1038.0}, {"date": "1998-04-20", "close": 18.10116, "volume": 3964.0}, {"date": "1998-04-21", "close": 18.8064, "volume": 3893.0}, {"date": "1998-04-22", "close": 18.33624, "volume": 43.0}, {"date": "1998-04-23", "close": 19.74672, "volume": 4626.0}, {"date": "1998-04-24", "close": 19.74672, "volume": null}, {"date": "1998-04-27", "close": 19.74672, "volume": null}, {"date": "1998-04-28", "close": 19.74672, "volume": null}, {"date": "1998-04-29", "close": 19.74672, "volume": null}, {"date": "1998-04-30", "close": 19.74672, "volume": null}, {"date": "1998-05-01", "close": 19.74672, "volume": null}, {"date": "1998-05-04", "close": 27.0342, "volume": 33271.0}, {"date": "1998-05-05", "close": 23.508, "volume": 19064.0}, {"date": "1998-05-06", "close": 22.3326, "volume": 9503.0}, {"date": "1998-05-07", "close": 21.39228, "volume": 7096.0}, {"date": "1998-05-08", "close": 21.86244, "volume": 8012.0}, {"date": "1998-05-11", "close": 21.1572, "volume": 3486.0}, {"date": "1998-05-12", "close": 21.1572, "volume": 1558.0}, {"date": "1998-05-13", "close": 20.68704, "volume": 2496.0}, {"date": "1998-05-14", "close": 20.68704, "volume": 1809.0}, {"date": "1998-05-15", "close": 20.92212, "volume": 4045.0}, {"date": "1998-05-18", "close": 20.45196, "volume": 1852.0}, {"date": "1998-05-19", "close": 19.27656, "volume": 1513.0}, {"date": "1998-05-20", "close": 18.8064, "volume": 1100.0}, {"date": "1998-05-21", "close": 18.8064, "volume": 4813.0}, {"date": "1998-05-22", "close": 18.8064, "volume": 851.0}, {"date": "1998-05-25", "close": 16.4556, "volume": 2701.0}, {"date": "1998-05-26", "close": 18.33624, "volume": 2467.0}, {"date": "1998-05-27", "close": 17.16084, "volume": 1708.0}, {"date": "1998-05-28", "close": 18.33624, "volume": 3796.0}, {"date": "1998-05-29", "close": 17.631, "volume": 506.0}, {"date": "1998-06-01", "close": 18.57132, "volume": 1085.0}, {"date": "1998-06-02", "close": 18.8064, "volume": 5442.0}, {"date": "1998-06-03", "close": 20.21688, "volume": 2535.0}, {"date": "1998-06-04", "close": 19.04148, "volume": 4560.0}, {"date": "1998-06-05", "close": 20.45196, "volume": 2325.0}, {"date": "1998-06-08", "close": 20.45196, "volume": null}, {"date": "1998-06-09", "close": 18.8064, "volume": 1019.0}, {"date": "1998-06-10", "close": 18.33624, "volume": 717.0}, {"date": "1998-06-11", "close": 17.631, "volume": 3820.0}, {"date": "1998-06-12", "close": 16.4556, "volume": 1574.0}, {"date": "1998-06-15", "close": 16.4556, "volume": 1851.0}, {"date": "1998-06-16", "close": 16.22052, "volume": 638.0}, {"date": "1998-06-17", "close": 14.57496, "volume": 1850.0}, {"date": "1998-06-18", "close": 17.631, "volume": 8022.0}, {"date": "1998-06-19", "close": 18.8064, "volume": 1000.0}, {"date": "1998-06-22", "close": 18.8064, "volume": 608.0}, {"date": "1998-06-23", "close": 18.8064, "volume": 1625.0}, {"date": "1998-06-24", "close": 18.8064, "volume": 5669.0}, {"date": "1998-06-25", "close": 19.9818, "volume": 5190.0}, {"date": "1998-06-26", "close": 19.74672, "volume": 5205.0}, {"date": "1998-06-29", "close": 18.10116, "volume": 2403.0}, {"date": "1998-06-30", "close": 18.8064, "volume": 3285.0}, {"date": "1998-07-01", "close": 18.57132, "volume": 362.0}, {"date": "1998-07-02", "close": 18.8064, "volume": 4527.0}, {"date": "1998-07-03", "close": 18.33624, "volume": 596.0}, {"date": "1998-07-06", "close": 18.10116, "volume": 1895.0}, {"date": "1998-07-07", "close": 18.10116, "volume": 787.0}, {"date": "1998-07-08", "close": 18.8064, "volume": 2285.0}, {"date": "1998-07-09", "close": 18.8064, "volume": 3786.0}, {"date": "1998-07-10", "close": 16.92576, "volume": 319.0}, {"date": "1998-07-13", "close": 15.75036, "volume": 1737.0}, {"date": "1998-07-14", "close": 18.10116, "volume": 1708.0}, {"date": "1998-07-15", "close": 18.10116, "volume": 468.0}, {"date": "1998-07-16", "close": 18.8064, "volume": 5161.0}, {"date": "1998-07-17", "close": 18.8064, "volume": 5496.0}, {"date": "1998-07-20", "close": 18.8064, "volume": 1850.0}, {"date": "1998-07-21", "close": 18.57132, "volume": 4254.0}, {"date": "1998-07-22", "close": 17.631, "volume": 2986.0}, {"date": "1998-07-23", "close": 18.8064, "volume": 2988.0}, {"date": "1998-07-24", "close": 17.86608, "volume": 630.0}, {"date": "1998-07-27", "close": 18.10116, "volume": 744.0}, {"date": "1998-07-28", "close": 18.10116, "volume": 476.0}, {"date": "1998-07-29", "close": 18.10116, "volume": 170.0}, {"date": "1998-07-30", "close": 16.4556, "volume": 3702.0}, {"date": "1998-07-31", "close": 16.4556, "volume": 872.0}, {"date": "1998-08-03", "close": 16.4556, "volume": 498.0}, {"date": "1998-08-04", "close": 15.98544, "volume": 1863.0}, {"date": "1998-08-05", "close": 15.98544, "volume": null}, {"date": "1998-08-06", "close": 15.51528, "volume": 3076.0}, {"date": "1998-08-07", "close": 15.51528, "volume": 362.0}, {"date": "1998-08-10", "close": 15.2802, "volume": 1276.0}, {"date": "1998-08-11", "close": 16.4556, "volume": 1029.0}, {"date": "1998-08-12", "close": 15.75036, "volume": 85.0}, {"date": "1998-08-13", "close": 15.04512, "volume": 4228.0}, {"date": "1998-08-14", "close": 15.75036, "volume": 1638.0}, {"date": "1998-08-17", "close": 17.631, "volume": 6300.0}, {"date": "1998-08-18", "close": 18.33624, "volume": 4368.0}, {"date": "1998-08-19", "close": 18.8064, "volume": 3283.0}, {"date": "1998-08-20", "close": 18.33624, "volume": 5887.0}, {"date": "1998-08-21", "close": 18.33624, "volume": 3216.0}, {"date": "1998-08-24", "close": 19.51164, "volume": 2415.0}, {"date": "1998-08-25", "close": 19.04148, "volume": 3012.0}, {"date": "1998-08-26", "close": 19.27656, "volume": 3726.0}, {"date": "1998-08-27", "close": 18.8064, "volume": 4101.0}, {"date": "1998-08-28", "close": 18.33624, "volume": 1815.0}, {"date": "1998-08-31", "close": 18.8064, "volume": 3607.0}, {"date": "1998-09-01", "close": 18.33624, "volume": 3220.0}, {"date": "1998-09-02", "close": 19.27656, "volume": 2613.0}, {"date": "1998-09-03", "close": 19.27656, "volume": 2883.0}, {"date": "1998-09-04", "close": 19.74672, "volume": 2601.0}, {"date": "1998-09-07", "close": 20.68704, "volume": 3480.0}, {"date": "1998-09-08", "close": 20.92212, "volume": 4149.0}, {"date": "1998-09-09", "close": 20.68704, "volume": 3836.0}, {"date": "1998-09-10", "close": 19.51164, "volume": 687.0}, {"date": "1998-09-11", "close": 19.74672, "volume": 425.0}, {"date": "1998-09-14", "close": 20.68704, "volume": 1746.0}, {"date": "1998-09-15", "close": 21.1572, "volume": 6709.0}, {"date": "1998-09-16", "close": 23.508, "volume": 2629.0}, {"date": "1998-09-17", "close": 23.508, "volume": 8162.0}, {"date": "1998-09-18", "close": 23.508, "volume": 5034.0}, {"date": "1998-09-21", "close": 24.6834, "volume": 6297.0}, {"date": "1998-09-22", "close": 25.8588, "volume": 19595.0}, {"date": "1998-09-23", "close": 24.6834, "volume": 9351.0}, {"date": "1998-09-24", "close": 23.508, "volume": 13393.0}, {"date": "1998-09-25", "close": 23.508, "volume": 4930.0}, {"date": "1998-09-28", "close": 24.6834, "volume": 4769.0}, {"date": "1998-09-29", "close": 24.6834, "volume": 10827.0}, {"date": "1998-09-30", "close": 23.508, "volume": 7491.0}, {"date": "1998-10-01", "close": 23.508, "volume": 1429.0}, {"date": "1998-10-02", "close": 24.6834, "volume": 5443.0}, {"date": "1998-10-05", "close": 23.508, "volume": 5595.0}, {"date": "1998-10-06", "close": 23.508, "volume": 9087.0}, {"date": "1998-10-07", "close": 23.508, "volume": 3844.0}, {"date": "1998-10-08", "close": 24.6834, "volume": 294.0}, {"date": "1998-10-09", "close": 23.508, "volume": 7756.0}, {"date": "1998-10-12", "close": 25.8588, "volume": 21924.0}, {"date": "1998-10-13", "close": 24.6834, "volume": 5845.0}, {"date": "1998-10-14", "close": 29.385, "volume": 32033.0}, {"date": "1998-10-15", "close": 31.7358, "volume": 35495.0}, {"date": "1998-10-16", "close": 32.9112, "volume": 29385.0}, {"date": "1998-10-19", "close": 32.9112, "volume": 24000.0}, {"date": "1998-10-20", "close": 32.9112, "volume": 7934.0}, {"date": "1998-10-21", "close": 36.4374, "volume": 47762.0}, {"date": "1998-10-22", "close": 39.9636, "volume": 46215.0}, {"date": "1998-10-23", "close": 38.7882, "volume": 26635.0}, {"date": "1998-10-26", "close": 38.7882, "volume": 13927.0}, {"date": "1998-10-27", "close": 38.7882, "volume": 10056.0}, {"date": "1998-10-28", "close": 41.139, "volume": 19303.0}, {"date": "1998-10-29", "close": 38.7882, "volume": 16700.0}, {"date": "1998-10-30", "close": 39.9636, "volume": 15690.0}, {"date": "1998-11-02", "close": 39.9636, "volume": 8518.0}, {"date": "1998-11-03", "close": 37.6128, "volume": 7097.0}, {"date": "1998-11-04", "close": 37.6128, "volume": 9969.0}, {"date": "1998-11-05", "close": 37.6128, "volume": 8070.0}, {"date": "1998-11-06", "close": 38.7882, "volume": 3663.0}, {"date": "1998-11-09", "close": 37.6128, "volume": 5601.0}, {"date": "1998-11-10", "close": 38.7882, "volume": 11406.0}, {"date": "1998-11-11", "close": 43.4898, "volume": 25435.0}, {"date": "1998-11-12", "close": 44.6652, "volume": 28581.0}, {"date": "1998-11-13", "close": 47.016, "volume": 27854.0}, {"date": "1998-11-16", "close": 44.6652, "volume": 54539.0}, {"date": "1998-11-17", "close": 44.6652, "volume": 42886.0}, {"date": "1998-11-18", "close": 45.8406, "volume": 8869.0}, {"date": "1998-11-19", "close": 44.6652, "volume": 14341.0}, {"date": "1998-11-20", "close": 44.6652, "volume": 6369.0}, {"date": "1998-11-23", "close": 43.4898, "volume": 5463.0}, {"date": "1998-11-24", "close": 43.4898, "volume": 6649.0}, {"date": "1998-11-25", "close": 42.3144, "volume": 9224.0}, {"date": "1998-11-26", "close": 43.4898, "volume": 5793.0}, {"date": "1998-11-27", "close": 39.9636, "volume": 15127.0}, {"date": "1998-11-30", "close": 38.7882, "volume": 16722.0}, {"date": "1998-12-01", "close": 38.7882, "volume": 8345.0}, {"date": "1998-12-02", "close": 39.9636, "volume": 11526.0}, {"date": "1998-12-03", "close": 39.9636, "volume": 8761.0}, {"date": "1998-12-04", "close": 37.6128, "volume": 8646.0}, {"date": "1998-12-07", "close": 37.6128, "volume": 2978.0}, {"date": "1998-12-08", "close": 39.9636, "volume": 12189.0}, {"date": "1998-12-09", "close": 41.139, "volume": 4062.0}, {"date": "1998-12-10", "close": 41.139, "volume": 6967.0}, {"date": "1998-12-11", "close": 39.9636, "volume": 3963.0}, {"date": "1998-12-14", "close": 39.9636, "volume": 442.0}, {"date": "1998-12-15", "close": 38.7882, "volume": 2095.0}, {"date": "1998-12-16", "close": 37.6128, "volume": 5892.0}, {"date": "1998-12-17", "close": 38.7882, "volume": 23212.0}, {"date": "1998-12-18", "close": 39.9636, "volume": 7456.0}, {"date": "1998-12-21", "close": 39.9636, "volume": 5589.0}, {"date": "1998-12-22", "close": 39.9636, "volume": 6935.0}, {"date": "1998-12-23", "close": 37.6128, "volume": 4333.0}, {"date": "1998-12-24", "close": 37.6128, "volume": 468.0}, {"date": "1998-12-25", "close": 37.6128, "volume": null}, {"date": "1998-12-28", "close": 37.6128, "volume": null}, {"date": "1998-12-29", "close": 38.7882, "volume": 4526.0}, {"date": "1998-12-30", "close": 37.6128, "volume": 996.0}, {"date": "1998-12-31", "close": 37.6128, "volume": 387.0}, {"date": "1999-01-01", "close": 37.6128, "volume": null}, {"date": "1999-01-04", "close": 37.6128, "volume": 1149.0}, {"date": "1999-01-05", "close": 36.4374, "volume": 3717.0}, {"date": "1999-01-06", "close": 36.4374, "volume": 1455.0}, {"date": "1999-01-07", "close": 36.4374, "volume": 7183.0}, {"date": "1999-01-08", "close": 35.262, "volume": 10228.0}, {"date": "1999-01-11", "close": 35.262, "volume": 4782.0}, {"date": "1999-01-12", "close": 36.4374, "volume": 1474.0}, {"date": "1999-01-13", "close": 35.262, "volume": 2358.0}, {"date": "1999-01-14", "close": 35.262, "volume": 2339.0}, {"date": "1999-01-15", "close": 35.262, "volume": 2216.0}, {"date": "1999-01-18", "close": 35.262, "volume": 1432.0}, {"date": "1999-01-19", "close": 35.262, "volume": 2673.0}, {"date": "1999-01-20", "close": 36.4374, "volume": 2843.0}, {"date": "1999-01-21", "close": 37.6128, "volume": 3675.0}, {"date": "1999-01-22", "close": 37.6128, "volume": 2400.0}, {"date": "1999-01-25", "close": 37.6128, "volume": 3430.0}, {"date": "1999-01-26", "close": 37.6128, "volume": null}, {"date": "1999-01-27", "close": 37.6128, "volume": 1221.0}, {"date": "1999-01-28", "close": 37.6128, "volume": 2248.0}, {"date": "1999-01-29", "close": 36.4374, "volume": 2679.0}, {"date": "1999-02-01", "close": 35.262, "volume": 3231.0}, {"date": "1999-02-02", "close": 34.0866, "volume": 6132.0}, {"date": "1999-02-03", "close": 37.6128, "volume": 19746.0}, {"date": "1999-02-04", "close": 39.9636, "volume": 24520.0}, {"date": "1999-02-05", "close": 41.139, "volume": 12257.0}, {"date": "1999-02-08", "close": 39.9636, "volume": 4894.0}, {"date": "1999-02-09", "close": 39.9636, "volume": 3981.0}, {"date": "1999-02-10", "close": 38.7882, "volume": 1795.0}, {"date": "1999-02-11", "close": 39.9636, "volume": 4764.0}, {"date": "1999-02-12", "close": 41.139, "volume": 8629.0}, {"date": "1999-02-15", "close": 42.3144, "volume": 9695.0}, {"date": "1999-02-16", "close": 44.6652, "volume": 96346.0}, {"date": "1999-02-17", "close": 43.4898, "volume": 17798.0}, {"date": "1999-02-18", "close": 39.9636, "volume": 5543.0}, {"date": "1999-02-19", "close": 41.139, "volume": 4209.0}, {"date": "1999-02-22", "close": 42.3144, "volume": 3094.0}, {"date": "1999-02-23", "close": 41.139, "volume": 2403.0}, {"date": "1999-02-24", "close": 41.139, "volume": 50693.0}, {"date": "1999-02-25", "close": 41.139, "volume": 3918.0}, {"date": "1999-02-26", "close": 41.139, "volume": 4675.0}, {"date": "1999-03-01", "close": 43.4898, "volume": 129347.0}, {"date": "1999-03-02", "close": 44.6652, "volume": 43687.0}, {"date": "1999-03-03", "close": 43.4898, "volume": 6969.0}, {"date": "1999-03-04", "close": 45.8406, "volume": 28040.0}, {"date": "1999-03-05", "close": 44.6652, "volume": 1546.0}, {"date": "1999-03-08", "close": 44.6652, "volume": 3672.0}, {"date": "1999-03-09", "close": 44.6652, "volume": 8282.0}, {"date": "1999-03-10", "close": 45.8406, "volume": 2131.0}, {"date": "1999-03-11", "close": 44.6652, "volume": 18260.0}, {"date": "1999-03-12", "close": 45.8406, "volume": 5134.0}, {"date": "1999-03-15", "close": 45.8406, "volume": 3227.0}, {"date": "1999-03-16", "close": 44.6652, "volume": 7614.0}, {"date": "1999-03-17", "close": 43.4898, "volume": 902.0}, {"date": "1999-03-18", "close": 42.3144, "volume": 753.0}, {"date": "1999-03-19", "close": 43.4898, "volume": 1591.0}, {"date": "1999-03-22", "close": 43.4898, "volume": 1901.0}, {"date": "1999-03-23", "close": 39.9636, "volume": 5498.0}, {"date": "1999-03-24", "close": 41.139, "volume": 3181.0}, {"date": "1999-03-25", "close": 41.139, "volume": 6040.0}, {"date": "1999-03-26", "close": 42.3144, "volume": 3523.0}, {"date": "1999-03-29", "close": 41.139, "volume": 1062.0}, {"date": "1999-03-30", "close": 42.3144, "volume": 3468.0}, {"date": "1999-03-31", "close": 39.9636, "volume": 646.0}, {"date": "1999-04-01", "close": 41.139, "volume": 957.0}, {"date": "1999-04-02", "close": 41.139, "volume": null}, {"date": "1999-04-05", "close": 41.139, "volume": null}, {"date": "1999-04-06", "close": 41.139, "volume": 396.0}, {"date": "1999-04-07", "close": 42.3144, "volume": 374.0}, {"date": "1999-04-08", "close": 42.3144, "volume": 1999.0}, {"date": "1999-04-09", "close": 41.139, "volume": 1710.0}, {"date": "1999-04-12", "close": 39.9636, "volume": 3853.0}, {"date": "1999-04-13", "close": 39.9636, "volume": 1329.0}, {"date": "1999-04-14", "close": 37.6128, "volume": 1434.0}, {"date": "1999-04-15", "close": 37.6128, "volume": 56.0}, {"date": "1999-04-16", "close": 37.6128, "volume": 447.0}, {"date": "1999-04-19", "close": 41.139, "volume": 1734.0}, {"date": "1999-04-20", "close": 39.9636, "volume": 896.0}, {"date": "1999-04-21", "close": 38.7882, "volume": 2887.0}, {"date": "1999-04-22", "close": 43.4898, "volume": 6164.0}, {"date": "1999-04-23", "close": 43.4898, "volume": 8127.0}, {"date": "1999-04-26", "close": 44.6652, "volume": 387.0}, {"date": "1999-04-27", "close": 42.3144, "volume": 2165.0}, {"date": "1999-04-28", "close": 42.3144, "volume": 3539.0}, {"date": "1999-04-29", "close": 43.4898, "volume": 604.0}, {"date": "1999-04-30", "close": 42.3144, "volume": 754.0}, {"date": "1999-05-03", "close": 42.3144, "volume": 1893.0}, {"date": "1999-05-04", "close": 42.3144, "volume": 2744.0}, {"date": "1999-05-05", "close": 45.8406, "volume": 8244.0}, {"date": "1999-05-06", "close": 45.8406, "volume": 6362.0}, {"date": "1999-05-07", "close": 45.8406, "volume": 972.0}, {"date": "1999-05-10", "close": 43.4898, "volume": 3632.0}, {"date": "1999-05-11", "close": 42.3144, "volume": 1502.0}, {"date": "1999-05-12", "close": 42.3144, "volume": 851.0}, {"date": "1999-05-13", "close": 42.3144, "volume": 819.0}, {"date": "1999-05-14", "close": 44.6652, "volume": 1922.0}, {"date": "1999-05-17", "close": 42.3144, "volume": 392.0}, {"date": "1999-05-18", "close": 43.4898, "volume": 2416.0}, {"date": "1999-05-19", "close": 43.4898, "volume": 1719.0}, {"date": "1999-05-20", "close": 43.4898, "volume": 4921.0}, {"date": "1999-05-21", "close": 43.4898, "volume": 476.0}, {"date": "1999-05-24", "close": 42.3144, "volume": 1132.0}, {"date": "1999-05-25", "close": 41.139, "volume": 151.0}, {"date": "1999-05-26", "close": 41.139, "volume": 586.0}, {"date": "1999-05-27", "close": 42.3144, "volume": 638.0}, {"date": "1999-05-28", "close": 41.139, "volume": 888.0}, {"date": "1999-05-31", "close": 41.139, "volume": 47.0}, {"date": "1999-06-01", "close": 41.139, "volume": 532.0}, {"date": "1999-06-02", "close": 39.9636, "volume": 1085.0}, {"date": "1999-06-03", "close": 41.139, "volume": 719.0}, {"date": "1999-06-04", "close": 39.9636, "volume": 1038.0}, {"date": "1999-06-07", "close": 41.139, "volume": 676.0}, {"date": "1999-06-08", "close": 39.9636, "volume": 668.0}, {"date": "1999-06-09", "close": 39.9636, "volume": 1565.0}, {"date": "1999-06-10", "close": 37.6128, "volume": 1083.0}, {"date": "1999-06-11", "close": 37.6128, "volume": 787.0}, {"date": "1999-06-14", "close": 37.6128, "volume": null}, {"date": "1999-06-15", "close": 37.6128, "volume": 919.0}, {"date": "1999-06-16", "close": 36.4374, "volume": 489.0}, {"date": "1999-06-17", "close": 32.9112, "volume": 2825.0}, {"date": "1999-06-18", "close": 35.262, "volume": 851.0}, {"date": "1999-06-21", "close": 36.4374, "volume": 851.0}, {"date": "1999-06-22", "close": 35.262, "volume": 298.0}, {"date": "1999-06-23", "close": 31.7358, "volume": 1224.0}, {"date": "1999-06-24", "close": 34.0866, "volume": 611.0}, {"date": "1999-06-25", "close": 32.9112, "volume": 2148.0}, {"date": "1999-06-28", "close": 31.7358, "volume": 366.0}, {"date": "1999-06-29", "close": 32.9112, "volume": 723.0}, {"date": "1999-06-30", "close": 32.9112, "volume": 889.0}, {"date": "1999-07-01", "close": 39.9636, "volume": 2371.0}, {"date": "1999-07-02", "close": 37.6128, "volume": 596.0}, {"date": "1999-07-05", "close": 37.6128, "volume": 85.0}, {"date": "1999-07-06", "close": 35.262, "volume": 1502.0}, {"date": "1999-07-07", "close": 35.262, "volume": 1149.0}, {"date": "1999-07-08", "close": 30.5604, "volume": 2951.0}, {"date": "1999-07-09", "close": 30.5604, "volume": 4276.0}, {"date": "1999-07-12", "close": 30.5604, "volume": 5230.0}, {"date": "1999-07-13", "close": 30.5604, "volume": 2847.0}, {"date": "1999-07-14", "close": 30.5604, "volume": 2360.0}, {"date": "1999-07-15", "close": 30.5604, "volume": 893.0}, {"date": "1999-07-16", "close": 31.7358, "volume": 1398.0}, {"date": "1999-07-19", "close": 30.5604, "volume": 638.0}, {"date": "1999-07-20", "close": 29.385, "volume": 604.0}, {"date": "1999-07-21", "close": 29.385, "volume": 383.0}, {"date": "1999-07-22", "close": 28.2096, "volume": 1668.0}, {"date": "1999-07-23", "close": 32.9112, "volume": 4153.0}, {"date": "1999-07-26", "close": 34.0866, "volume": 2346.0}, {"date": "1999-07-27", "close": 31.7358, "volume": 1272.0}, {"date": "1999-07-28", "close": 31.7358, "volume": 767.0}, {"date": "1999-07-29", "close": 32.9112, "volume": 1808.0}, {"date": "1999-07-30", "close": 32.9112, "volume": 2245.0}, {"date": "1999-08-02", "close": 28.2096, "volume": 2473.0}, {"date": "1999-08-03", "close": 29.385, "volume": 136.0}, {"date": "1999-08-04", "close": 29.385, "volume": 2338.0}, {"date": "1999-08-05", "close": 28.2096, "volume": 598.0}, {"date": "1999-08-06", "close": 27.0342, "volume": 640.0}, {"date": "1999-08-09", "close": 25.8588, "volume": 286.0}, {"date": "1999-08-10", "close": 25.8588, "volume": 481.0}, {"date": "1999-08-11", "close": 25.8588, "volume": 359.0}, {"date": "1999-08-12", "close": 27.0342, "volume": 672.0}, {"date": "1999-08-13", "close": 27.0342, "volume": 1341.0}, {"date": "1999-08-16", "close": 25.8588, "volume": 595.0}, {"date": "1999-08-17", "close": 25.8588, "volume": 9.0}, {"date": "1999-08-18", "close": 25.8588, "volume": 289.0}, {"date": "1999-08-19", "close": 23.508, "volume": 1790.0}, {"date": "1999-08-20", "close": 23.508, "volume": 104.0}, {"date": "1999-08-23", "close": 23.508, "volume": 1272.0}, {"date": "1999-08-24", "close": 23.508, "volume": 96.0}, {"date": "1999-08-25", "close": 23.508, "volume": 553.0}, {"date": "1999-08-26", "close": 23.508, "volume": 510.0}, {"date": "1999-08-27", "close": 21.39228, "volume": 264.0}, {"date": "1999-08-30", "close": 21.39228, "volume": 213.0}, {"date": "1999-08-31", "close": 21.62736, "volume": 115.0}, {"date": "1999-09-01", "close": 23.508, "volume": 3051.0}, {"date": "1999-09-02", "close": 23.508, "volume": 398.0}, {"date": "1999-09-03", "close": 24.6834, "volume": 1167.0}, {"date": "1999-09-06", "close": 23.508, "volume": 157.0}, {"date": "1999-09-07", "close": 24.6834, "volume": 626.0}, {"date": "1999-09-08", "close": 24.6834, "volume": null}, {"date": "1999-09-09", "close": 22.56768, "volume": 869.0}, {"date": "1999-09-10", "close": 23.508, "volume": 787.0}, {"date": "1999-09-13", "close": 22.80276, "volume": 564.0}, {"date": "1999-09-14", "close": 22.3326, "volume": 213.0}, {"date": "1999-09-15", "close": 22.3326, "volume": 544.0}, {"date": "1999-09-16", "close": 22.09752, "volume": 226.0}, {"date": "1999-09-17", "close": 21.1572, "volume": 1999.0}, {"date": "1999-09-20", "close": 20.45196, "volume": 468.0}, {"date": "1999-09-21", "close": 21.86244, "volume": 1242.0}, {"date": "1999-09-22", "close": 22.3326, "volume": 669.0}, {"date": "1999-09-23", "close": 25.8588, "volume": 4190.0}, {"date": "1999-09-24", "close": 25.8588, "volume": 1498.0}, {"date": "1999-09-27", "close": 32.9112, "volume": 4799.0}, {"date": "1999-09-28", "close": 31.7358, "volume": 7092.0}, {"date": "1999-09-29", "close": 31.7358, "volume": 8545.0}, {"date": "1999-09-30", "close": 30.5604, "volume": 1518.0}, {"date": "1999-10-01", "close": 30.5604, "volume": 1032.0}, {"date": "1999-10-04", "close": 30.5604, "volume": 1074.0}, {"date": "1999-10-05", "close": 32.9112, "volume": 6493.0}, {"date": "1999-10-06", "close": 30.5604, "volume": 1887.0}, {"date": "1999-10-07", "close": 31.7358, "volume": 1085.0}, {"date": "1999-10-08", "close": 29.385, "volume": 2838.0}, {"date": "1999-10-11", "close": 29.385, "volume": 2218.0}, {"date": "1999-10-12", "close": 29.385, "volume": 966.0}, {"date": "1999-10-13", "close": 29.385, "volume": 650.0}, {"date": "1999-10-14", "close": 30.5604, "volume": 890.0}, {"date": "1999-10-15", "close": 28.2096, "volume": 973.0}, {"date": "1999-10-18", "close": 28.2096, "volume": 298.0}, {"date": "1999-10-19", "close": 25.8588, "volume": 507.0}, {"date": "1999-10-20", "close": 27.0342, "volume": 1510.0}, {"date": "1999-10-21", "close": 25.8588, "volume": 827.0}, {"date": "1999-10-22", "close": 24.6834, "volume": 1085.0}, {"date": "1999-10-25", "close": 24.6834, "volume": 510.0}, {"date": "1999-10-26", "close": 23.508, "volume": 128.0}, {"date": "1999-10-27", "close": 24.6834, "volume": 323.0}, {"date": "1999-10-28", "close": 29.385, "volume": 2420.0}, {"date": "1999-10-29", "close": 28.2096, "volume": 489.0}, {"date": "1999-11-01", "close": 27.0342, "volume": 213.0}, {"date": "1999-11-02", "close": 27.0342, "volume": null}, {"date": "1999-11-03", "close": 24.6834, "volume": 1761.0}, {"date": "1999-11-04", "close": 24.6834, "volume": 851.0}, {"date": "1999-11-05", "close": 24.6834, "volume": null}, {"date": "1999-11-08", "close": 23.508, "volume": 655.0}, {"date": "1999-11-09", "close": 23.508, "volume": 978.0}, {"date": "1999-11-10", "close": 23.508, "volume": null}, {"date": "1999-11-11", "close": 23.508, "volume": 1362.0}, {"date": "1999-11-12", "close": 23.508, "volume": 340.0}, {"date": "1999-11-15", "close": 23.508, "volume": 1425.0}, {"date": "1999-11-16", "close": 22.80276, "volume": 981.0}, {"date": "1999-11-17", "close": 23.03784, "volume": 447.0}, {"date": "1999-11-18", "close": 23.508, "volume": 453.0}, {"date": "1999-11-19", "close": 24.6834, "volume": 553.0}, {"date": "1999-11-22", "close": 23.508, "volume": 893.0}, {"date": "1999-11-23", "close": 23.508, "volume": 459.0}, {"date": "1999-11-24", "close": 24.6834, "volume": 1493.0}, {"date": "1999-11-25", "close": 23.508, "volume": 177.0}, {"date": "1999-11-26", "close": 22.3326, "volume": 1505.0}, {"date": "1999-11-29", "close": 22.56768, "volume": 128.0}, {"date": "1999-11-30", "close": 21.86244, "volume": 510.0}, {"date": "1999-12-01", "close": 21.62736, "volume": 710.0}, {"date": "1999-12-02", "close": 21.39228, "volume": 604.0}, {"date": "1999-12-03", "close": 22.3326, "volume": 298.0}, {"date": "1999-12-06", "close": 21.1572, "volume": 702.0}, {"date": "1999-12-07", "close": 20.68704, "volume": 1872.0}, {"date": "1999-12-08", "close": 22.3326, "volume": 1021.0}, {"date": "1999-12-09", "close": 22.3326, "volume": 1502.0}, {"date": "1999-12-10", "close": 22.3326, "volume": 804.0}, {"date": "1999-12-13", "close": 21.1572, "volume": 33884.0}, {"date": "1999-12-14", "close": 21.1572, "volume": 30.0}, {"date": "1999-12-15", "close": 21.62736, "volume": 147.0}, {"date": "1999-12-16", "close": 20.68704, "volume": 1420.0}, {"date": "1999-12-17", "close": 21.39228, "volume": 234.0}, {"date": "1999-12-20", "close": 21.1572, "volume": 298.0}, {"date": "1999-12-21", "close": 21.1572, "volume": null}, {"date": "1999-12-22", "close": 23.27292, "volume": 833.0}, {"date": "1999-12-23", "close": 23.27292, "volume": 255.0}, {"date": "1999-12-24", "close": 21.1572, "volume": 340.0}, {"date": "1999-12-27", "close": 21.1572, "volume": null}, {"date": "1999-12-28", "close": 21.1572, "volume": null}, {"date": "1999-12-29", "close": 21.1572, "volume": null}, {"date": "1999-12-30", "close": 21.86244, "volume": 403.0}, {"date": "1999-12-31", "close": 21.86244, "volume": null}, {"date": "2000-01-03", "close": 21.86244, "volume": null}, {"date": "2000-01-04", "close": 21.39228, "volume": 291.0}, {"date": "2000-01-05", "close": 20.21688, "volume": 1621.0}, {"date": "2000-01-06", "close": 21.1572, "volume": 1319.0}, {"date": "2000-01-07", "close": 21.1572, "volume": 4254.0}, {"date": "2000-01-10", "close": 21.62736, "volume": 527.0}, {"date": "2000-01-11", "close": 21.1572, "volume": 3871.0}, {"date": "2000-01-12", "close": 21.1572, "volume": 1461.0}, {"date": "2000-01-13", "close": 21.86244, "volume": 696.0}, {"date": "2000-01-14", "close": 25.8588, "volume": 6602.0}, {"date": "2000-01-17", "close": 27.0342, "volume": 7353.0}, {"date": "2000-01-18", "close": 24.6834, "volume": 2751.0}, {"date": "2000-01-19", "close": 24.6834, "volume": 1521.0}, {"date": "2000-01-20", "close": 24.6834, "volume": 1107.0}, {"date": "2000-01-21", "close": 24.6834, "volume": 1299.0}, {"date": "2000-01-24", "close": 23.508, "volume": 983.0}, {"date": "2000-01-25", "close": 23.508, "volume": 2161.0}, {"date": "2000-01-26", "close": 23.508, "volume": null}, {"date": "2000-01-27", "close": 23.508, "volume": 362.0}, {"date": "2000-01-28", "close": 24.6834, "volume": 1829.0}, {"date": "2000-01-31", "close": 23.508, "volume": 3054.0}, {"date": "2000-02-01", "close": 23.27292, "volume": 4064.0}, {"date": "2000-02-02", "close": 23.508, "volume": 288905.0}, {"date": "2000-02-03", "close": 27.0342, "volume": 16519.0}, {"date": "2000-02-07", "close": 25.8588, "volume": 13464.0}, {"date": "2000-02-08", "close": 25.8588, "volume": 4394.0}, {"date": "2000-02-09", "close": 25.8588, "volume": 3655.0}, {"date": "2000-02-10", "close": 25.8588, "volume": 7064.0}, {"date": "2000-02-11", "close": 25.8588, "volume": 10660.0}, {"date": "2000-02-14", "close": 24.6834, "volume": 2646.0}, {"date": "2000-02-16", "close": 23.508, "volume": 3411.0}, {"date": "2000-02-17", "close": 23.508, "volume": 1916.0}, {"date": "2000-02-21", "close": 23.27292, "volume": 2776.0}, {"date": "2000-02-23", "close": 22.80276, "volume": 3522.0}, {"date": "2000-02-24", "close": 22.80276, "volume": 1834.0}, {"date": "2000-02-25", "close": 23.508, "volume": 2552.0}, {"date": "2000-02-28", "close": 22.56768, "volume": 800.0}, {"date": "2000-02-29", "close": 22.3326, "volume": 2255.0}, {"date": "2000-03-01", "close": 22.3326, "volume": 1365.0}, {"date": "2000-03-02", "close": 22.09752, "volume": 893.0}, {"date": "2000-03-03", "close": 22.09752, "volume": 1895.0}, {"date": "2000-03-06", "close": 21.39228, "volume": 1829.0}, {"date": "2000-03-07", "close": 21.86244, "volume": 1415.0}, {"date": "2000-03-08", "close": 21.86244, "volume": 1574.0}, {"date": "2000-03-09", "close": 21.1572, "volume": 971.0}, {"date": "2000-03-13", "close": 22.56768, "volume": 1967.0}, {"date": "2000-03-14", "close": 23.03784, "volume": 811.0}, {"date": "2000-03-15", "close": 21.1572, "volume": 1538.0}, {"date": "2000-03-16", "close": 21.39228, "volume": 978.0}, {"date": "2000-03-17", "close": 21.86244, "volume": 1668.0}, {"date": "2000-03-20", "close": 22.80276, "volume": 1152.0}, {"date": "2000-03-21", "close": 21.39228, "volume": 234.0}, {"date": "2000-03-22", "close": 21.39228, "volume": 222.0}, {"date": "2000-03-23", "close": 23.508, "volume": 11770.0}, {"date": "2000-03-24", "close": 23.508, "volume": 3056.0}, {"date": "2000-03-27", "close": 23.508, "volume": 1863.0}, {"date": "2000-03-28", "close": 23.03784, "volume": 1901.0}, {"date": "2000-03-29", "close": 23.508, "volume": 5718.0}, {"date": "2000-03-30", "close": 22.56768, "volume": 2184.0}, {"date": "2000-03-31", "close": 22.09752, "volume": 7626.0}, {"date": "2000-04-03", "close": 22.3326, "volume": 1850.0}, {"date": "2000-04-04", "close": 22.09752, "volume": 2195.0}, {"date": "2000-04-05", "close": 20.68704, "volume": 2713.0}, {"date": "2000-04-06", "close": 20.45196, "volume": 5434.0}, {"date": "2000-04-07", "close": 21.1572, "volume": 2106.0}, {"date": "2000-04-10", "close": 20.45196, "volume": 1655.0}, {"date": "2000-04-11", "close": 19.9818, "volume": 936.0}, {"date": "2000-04-12", "close": 19.51164, "volume": 1867.0}, {"date": "2000-04-13", "close": 18.57132, "volume": 1094.0}, {"date": "2000-04-14", "close": 18.10116, "volume": 2810.0}, {"date": "2000-04-17", "close": 15.2802, "volume": 6299.0}, {"date": "2000-04-18", "close": 17.631, "volume": 2039.0}, {"date": "2000-04-19", "close": 17.86608, "volume": 1186.0}, {"date": "2000-04-20", "close": 17.86608, "volume": 545.0}, {"date": "2000-04-26", "close": 17.86608, "volume": 532.0}, {"date": "2000-04-27", "close": 17.39592, "volume": 681.0}, {"date": "2000-04-28", "close": 17.39592, "volume": 489.0}, {"date": "2000-05-01", "close": 15.98544, "volume": 421.0}, {"date": "2000-05-02", "close": 15.2802, "volume": 3532.0}, {"date": "2000-05-04", "close": 15.98544, "volume": 468.0}, {"date": "2000-05-05", "close": 16.22052, "volume": 213.0}, {"date": "2000-05-08", "close": 16.69068, "volume": 337.0}, {"date": "2000-05-09", "close": 16.92576, "volume": 744.0}, {"date": "2000-05-10", "close": 16.4556, "volume": 893.0}, {"date": "2000-05-11", "close": 16.4556, "volume": 1276.0}, {"date": "2000-05-12", "close": 16.92576, "volume": 442.0}, {"date": "2000-05-15", "close": 17.631, "volume": 4193.0}, {"date": "2000-05-16", "close": 16.4556, "volume": 717.0}, {"date": "2000-05-17", "close": 18.33624, "volume": 2425.0}, {"date": "2000-05-18", "close": 16.69068, "volume": 213.0}, {"date": "2000-05-19", "close": 16.69068, "volume": 170.0}, {"date": "2000-05-22", "close": 16.4556, "volume": 43.0}, {"date": "2000-05-23", "close": 15.98544, "volume": 379.0}, {"date": "2000-05-24", "close": 14.33988, "volume": 685.0}, {"date": "2000-05-25", "close": 14.33988, "volume": 379.0}, {"date": "2000-05-26", "close": 14.1048, "volume": 1269.0}, {"date": "2000-05-29", "close": 14.1048, "volume": 362.0}, {"date": "2000-06-01", "close": 14.1048, "volume": 1019.0}, {"date": "2000-06-02", "close": 14.1048, "volume": 88.0}, {"date": "2000-06-05", "close": 13.63464, "volume": 919.0}, {"date": "2000-06-06", "close": 15.2802, "volume": 831.0}, {"date": "2000-06-07", "close": 15.51528, "volume": 984.0}, {"date": "2000-06-08", "close": 15.75036, "volume": 904.0}, {"date": "2000-06-09", "close": 14.33988, "volume": 1111.0}, {"date": "2000-06-14", "close": 12.69432, "volume": 7791.0}, {"date": "2000-06-15", "close": 11.754, "volume": 2458.0}, {"date": "2000-06-16", "close": 11.754, "volume": 2852.0}, {"date": "2000-06-19", "close": 11.28384, "volume": 2691.0}, {"date": "2000-06-20", "close": 10.10844, "volume": 2091.0}, {"date": "2000-06-21", "close": 9.87336, "volume": 972.0}, {"date": "2000-06-22", "close": 9.4032, "volume": 5778.0}, {"date": "2000-06-23", "close": 9.4032, "volume": 2952.0}, {"date": "2000-06-26", "close": 9.4032, "volume": 4130.0}, {"date": "2000-06-27", "close": 9.4032, "volume": 3212.0}, {"date": "2000-06-28", "close": 9.16812, "volume": 8684.0}, {"date": "2000-06-29", "close": 10.34352, "volume": 4990.0}, {"date": "2000-06-30", "close": 9.63828, "volume": 21770.0}, {"date": "2000-07-03", "close": 10.81368, "volume": 830.0}, {"date": "2000-07-04", "close": 9.87336, "volume": 851.0}, {"date": "2000-07-05", "close": 10.81368, "volume": 1759.0}, {"date": "2000-07-06", "close": 10.81368, "volume": 1776.0}, {"date": "2000-07-07", "close": 11.51892, "volume": 1296.0}, {"date": "2000-07-10", "close": 12.22416, "volume": 1728.0}, {"date": "2000-07-11", "close": 12.9294, "volume": 2258.0}, {"date": "2000-07-12", "close": 13.16448, "volume": 2304.0}, {"date": "2000-07-13", "close": 12.9294, "volume": 2650.0}, {"date": "2000-07-14", "close": 11.28384, "volume": 1972.0}, {"date": "2000-07-17", "close": 11.754, "volume": 1393.0}, {"date": "2000-07-19", "close": 12.69432, "volume": 464.0}, {"date": "2000-07-20", "close": 11.754, "volume": 213.0}, {"date": "2000-07-21", "close": 11.754, "volume": 425.0}, {"date": "2000-07-24", "close": 11.754, "volume": 753.0}, {"date": "2000-07-25", "close": 11.754, "volume": 255.0}, {"date": "2000-07-26", "close": 11.98908, "volume": 1164.0}, {"date": "2000-07-27", "close": 11.754, "volume": 489.0}, {"date": "2000-07-28", "close": 12.69432, "volume": 1832.0}, {"date": "2000-07-31", "close": 12.69432, "volume": 459.0}, {"date": "2000-08-01", "close": 12.45924, "volume": 517.0}, {"date": "2000-08-02", "close": 12.22416, "volume": 1080.0}, {"date": "2000-08-03", "close": 11.98908, "volume": 2690.0}, {"date": "2000-08-04", "close": 14.33988, "volume": 8404.0}, {"date": "2000-08-07", "close": 14.81004, "volume": 8443.0}, {"date": "2000-08-08", "close": 12.9294, "volume": 1918.0}, {"date": "2000-08-09", "close": 13.63464, "volume": 425.0}, {"date": "2000-08-10", "close": 13.39956, "volume": 196.0}, {"date": "2000-08-11", "close": 12.9294, "volume": 273.0}, {"date": "2000-08-14", "close": 12.9294, "volume": 597.0}, {"date": "2000-08-15", "close": 12.45924, "volume": 1194.0}, {"date": "2000-08-16", "close": 13.16448, "volume": 425.0}, {"date": "2000-08-17", "close": 14.1048, "volume": 600.0}, {"date": "2000-08-18", "close": 13.86972, "volume": 638.0}, {"date": "2000-08-21", "close": 13.39956, "volume": 510.0}, {"date": "2000-08-22", "close": 12.9294, "volume": 765.0}, {"date": "2000-08-23", "close": 12.45924, "volume": 340.0}, {"date": "2000-08-24", "close": 12.69432, "volume": 698.0}, {"date": "2000-08-25", "close": 12.9294, "volume": 1791.0}, {"date": "2000-08-28", "close": 13.16448, "volume": 4186.0}, {"date": "2000-08-29", "close": 14.1048, "volume": 1531.0}, {"date": "2000-08-30", "close": 14.33988, "volume": 2425.0}, {"date": "2000-08-31", "close": 14.1048, "volume": 673.0}, {"date": "2000-09-01", "close": 13.86972, "volume": 1741.0}, {"date": "2000-09-04", "close": 14.81004, "volume": 2932.0}, {"date": "2000-09-05", "close": 14.57496, "volume": 2310.0}, {"date": "2000-09-06", "close": 14.81004, "volume": 5896.0}, {"date": "2000-09-07", "close": 14.81004, "volume": 803.0}, {"date": "2000-09-08", "close": 15.04512, "volume": 417.0}, {"date": "2000-09-11", "close": 14.33988, "volume": 830.0}, {"date": "2000-09-12", "close": 14.81004, "volume": 1837.0}, {"date": "2000-09-13", "close": 14.81004, "volume": 1025.0}, {"date": "2000-09-14", "close": 14.81004, "volume": 1063.0}, {"date": "2000-09-15", "close": 14.57496, "volume": 1236.0}, {"date": "2000-09-18", "close": 14.81004, "volume": 234.0}, {"date": "2000-09-19", "close": 17.39592, "volume": 11814.0}, {"date": "2000-09-20", "close": 17.86608, "volume": 23344.0}, {"date": "2000-09-21", "close": 18.10116, "volume": 6775.0}, {"date": "2000-09-22", "close": 17.86608, "volume": 2641.0}, {"date": "2000-09-25", "close": 18.8064, "volume": 2350.0}, {"date": "2000-09-26", "close": 18.33624, "volume": 1573.0}, {"date": "2000-09-27", "close": 18.57132, "volume": 5793.0}, {"date": "2000-09-28", "close": 18.8064, "volume": 2490.0}, {"date": "2000-09-29", "close": 18.33624, "volume": 1094.0}, {"date": "2000-10-02", "close": 18.33624, "volume": 37.0}, {"date": "2000-10-03", "close": 17.86608, "volume": 5896.0}, {"date": "2000-10-04", "close": 18.33624, "volume": 1092.0}, {"date": "2000-10-05", "close": 18.10116, "volume": 2206.0}, {"date": "2000-10-06", "close": 18.10116, "volume": 11046.0}, {"date": "2000-10-09", "close": 17.86608, "volume": 1489.0}, {"date": "2000-10-10", "close": 17.86608, "volume": 3207.0}, {"date": "2000-10-11", "close": 18.10116, "volume": 1595.0}, {"date": "2000-10-12", "close": 17.86608, "volume": 638.0}, {"date": "2000-10-13", "close": 16.4556, "volume": 553.0}, {"date": "2000-10-16", "close": 16.4556, "volume": 66.0}, {"date": "2000-10-17", "close": 16.92576, "volume": 1555.0}, {"date": "2000-10-19", "close": 16.92576, "volume": 30.0}, {"date": "2000-10-20", "close": 16.22052, "volume": 85.0}, {"date": "2000-10-24", "close": 15.2802, "volume": 489.0}, {"date": "2000-10-25", "close": 14.1048, "volume": 553.0}, {"date": "2000-10-27", "close": 14.1048, "volume": 2515.0}, {"date": "2000-10-30", "close": 14.81004, "volume": 483.0}, {"date": "2000-10-31", "close": 17.86608, "volume": 8289.0}, {"date": "2000-11-01", "close": 17.86608, "volume": 4492.0}, {"date": "2000-11-02", "close": 18.10116, "volume": 3275.0}, {"date": "2000-11-03", "close": 17.86608, "volume": 2087.0}, {"date": "2000-11-06", "close": 18.10116, "volume": 3675.0}, {"date": "2000-11-07", "close": 18.10116, "volume": 2552.0}, {"date": "2000-11-08", "close": 18.10116, "volume": 2112.0}, {"date": "2000-11-09", "close": 17.86608, "volume": 4428.0}, {"date": "2000-11-10", "close": 17.86608, "volume": 12330.0}, {"date": "2000-11-13", "close": 17.86608, "volume": 7786.0}, {"date": "2000-11-14", "close": 15.2802, "volume": 91194.0}, {"date": "2000-11-15", "close": 15.51528, "volume": 425.0}, {"date": "2000-11-16", "close": 16.4556, "volume": 383.0}, {"date": "2000-11-17", "close": 16.4556, "volume": 425.0}, {"date": "2000-11-22", "close": 15.75036, "volume": 111.0}, {"date": "2000-11-23", "close": 15.75036, "volume": 96.0}, {"date": "2000-11-28", "close": 15.75036, "volume": 213.0}, {"date": "2000-11-29", "close": 15.75036, "volume": 808.0}, {"date": "2000-11-30", "close": 17.86608, "volume": 2680.0}, {"date": "2000-12-01", "close": 17.39592, "volume": 1021.0}, {"date": "2000-12-04", "close": 16.4556, "volume": 170.0}, {"date": "2000-12-05", "close": 16.69068, "volume": 804.0}, {"date": "2000-12-08", "close": 16.69068, "volume": 851.0}, {"date": "2000-12-11", "close": 16.69068, "volume": 198.0}, {"date": "2000-12-12", "close": 17.16084, "volume": 4360.0}, {"date": "2000-12-13", "close": 16.4556, "volume": 85.0}, {"date": "2000-12-19", "close": 17.86608, "volume": 12813.0}, {"date": "2000-12-20", "close": 17.86608, "volume": 3867.0}, {"date": "2000-12-21", "close": 17.86608, "volume": 10613.0}, {"date": "2000-12-22", "close": 18.10116, "volume": 16992.0}, {"date": "2000-12-27", "close": 17.86608, "volume": 2340.0}, {"date": "2000-12-28", "close": 17.86608, "volume": 2854.0}, {"date": "2000-12-29", "close": 17.86608, "volume": 12847.0}, {"date": "2001-01-02", "close": 17.86608, "volume": 865.0}, {"date": "2001-01-03", "close": 17.86608, "volume": 663.0}, {"date": "2001-01-04", "close": 17.86608, "volume": 672.0}, {"date": "2001-01-05", "close": 17.86608, "volume": 284.0}, {"date": "2001-01-08", "close": 17.86608, "volume": 8076.0}, {"date": "2001-01-09", "close": 18.10116, "volume": 3087.0}, {"date": "2001-01-10", "close": 19.74672, "volume": 6741.0}, {"date": "2001-01-11", "close": 19.9818, "volume": 1080.0}, {"date": "2001-01-12", "close": 19.9818, "volume": 1053.0}, {"date": "2001-01-15", "close": 20.45196, "volume": 1557.0}, {"date": "2001-01-16", "close": 19.9818, "volume": 523.0}, {"date": "2001-01-17", "close": 19.9818, "volume": 3088.0}, {"date": "2001-01-18", "close": 19.9818, "volume": 864.0}, {"date": "2001-01-19", "close": 19.9818, "volume": 1403.0}, {"date": "2001-01-22", "close": 19.9818, "volume": 1638.0}, {"date": "2001-01-23", "close": 19.9818, "volume": 2161.0}, {"date": "2001-01-24", "close": 19.74672, "volume": 1051.0}, {"date": "2001-01-25", "close": 19.9818, "volume": 85.0}, {"date": "2001-01-29", "close": 20.21688, "volume": 277.0}, {"date": "2001-01-30", "close": 19.74672, "volume": 7295.0}, {"date": "2001-01-31", "close": 19.9818, "volume": 4479.0}, {"date": "2001-02-01", "close": 19.74672, "volume": 468.0}, {"date": "2001-02-02", "close": 19.9818, "volume": 852.0}, {"date": "2001-02-05", "close": 19.74672, "volume": 936.0}, {"date": "2001-02-06", "close": 19.74672, "volume": 6311.0}, {"date": "2001-02-07", "close": 19.9818, "volume": 4641.0}, {"date": "2001-02-08", "close": 19.9818, "volume": 2012.0}, {"date": "2001-02-09", "close": 19.9818, "volume": 6289.0}, {"date": "2001-02-12", "close": 19.9818, "volume": 68.0}, {"date": "2001-02-13", "close": 19.9818, "volume": 606.0}, {"date": "2001-02-14", "close": 20.68704, "volume": 7717.0}, {"date": "2001-02-15", "close": 20.68704, "volume": 660.0}, {"date": "2001-02-16", "close": 20.92212, "volume": 1246.0}, {"date": "2001-02-19", "close": 21.1572, "volume": 812.0}, {"date": "2001-02-20", "close": 20.68704, "volume": 817.0}, {"date": "2001-02-21", "close": 21.1572, "volume": 6739.0}, {"date": "2001-02-22", "close": 21.1572, "volume": 719.0}, {"date": "2001-02-23", "close": 21.1572, "volume": 32491.0}, {"date": "2001-02-26", "close": 21.39228, "volume": 842.0}, {"date": "2001-02-27", "close": 21.1572, "volume": 1949.0}, {"date": "2001-02-28", "close": 21.1572, "volume": 603.0}, {"date": "2001-03-01", "close": 21.39228, "volume": 1187.0}, {"date": "2001-03-02", "close": 21.1572, "volume": 1468.0}, {"date": "2001-03-05", "close": 21.1572, "volume": 1341.0}, {"date": "2001-03-06", "close": 21.1572, "volume": 1561.0}, {"date": "2001-03-08", "close": 21.1572, "volume": 978.0}, {"date": "2001-03-09", "close": 21.1572, "volume": 6023.0}, {"date": "2001-03-12", "close": 21.1572, "volume": 2786.0}, {"date": "2001-03-13", "close": 21.1572, "volume": 950.0}, {"date": "2001-03-14", "close": 21.1572, "volume": 2454.0}, {"date": "2001-03-16", "close": 21.39228, "volume": 946.0}, {"date": "2001-03-19", "close": 21.39228, "volume": 3939.0}, {"date": "2001-03-20", "close": 21.62736, "volume": 3347.0}, {"date": "2001-03-21", "close": 21.62736, "volume": 2097.0}, {"date": "2001-03-22", "close": 21.86244, "volume": 4922.0}, {"date": "2001-03-23", "close": 21.62736, "volume": 1126.0}, {"date": "2001-03-26", "close": 21.62736, "volume": 451.0}, {"date": "2001-03-27", "close": 21.62736, "volume": 766.0}, {"date": "2001-03-28", "close": 21.62736, "volume": 885.0}, {"date": "2001-03-29", "close": 21.62736, "volume": 468.0}, {"date": "2001-03-30", "close": 21.62736, "volume": 85.0}, {"date": "2001-04-02", "close": 21.62736, "volume": 893.0}, {"date": "2001-04-03", "close": 21.62736, "volume": 425.0}, {"date": "2001-04-04", "close": 21.62736, "volume": 103171.0}, {"date": "2001-04-05", "close": 21.39228, "volume": 14093.0}, {"date": "2001-04-06", "close": 21.62736, "volume": 1049.0}, {"date": "2001-04-09", "close": 21.39228, "volume": 1033.0}, {"date": "2001-04-10", "close": 21.39228, "volume": 876.0}, {"date": "2001-04-11", "close": 21.39228, "volume": 1042.0}, {"date": "2001-04-12", "close": 21.39228, "volume": 1039.0}, {"date": "2001-04-17", "close": 21.39228, "volume": 1176.0}, {"date": "2001-04-18", "close": 21.39228, "volume": 117.0}, {"date": "2001-04-19", "close": 19.9818, "volume": 255.0}, {"date": "2001-04-20", "close": 19.9818, "volume": 170.0}, {"date": "2001-04-24", "close": 13.63464, "volume": 238.0}, {"date": "2001-04-27", "close": 13.63464, "volume": 85.0}, {"date": "2001-05-07", "close": 13.86972, "volume": 60.0}, {"date": "2001-05-08", "close": 13.86972, "volume": 149.0}, {"date": "2001-05-09", "close": 12.9294, "volume": 255.0}, {"date": "2001-05-15", "close": 12.9294, "volume": 191.0}, {"date": "2001-05-17", "close": 14.1048, "volume": 38.0}, {"date": "2001-05-18", "close": 14.1048, "volume": null}, {"date": "2001-05-21", "close": 14.1048, "volume": 98.0}, {"date": "2001-05-22", "close": 18.8064, "volume": 315.0}, {"date": "2001-05-25", "close": 15.2802, "volume": 13.0}, {"date": "2001-06-01", "close": 15.2802, "volume": 43.0}, {"date": "2001-06-05", "close": 14.1048, "volume": 64.0}, {"date": "2001-06-13", "close": 14.1048, "volume": 38.0}, {"date": "2001-06-18", "close": 12.9294, "volume": 253.0}, {"date": "2001-06-20", "close": 9.4032, "volume": 79.0}, {"date": "2001-06-22", "close": 10.10844, "volume": 106.0}, {"date": "2001-06-25", "close": 10.10844, "volume": 98.0}, {"date": "2001-06-28", "close": 11.754, "volume": 489.0}, {"date": "2001-06-29", "close": 11.04876, "volume": 983.0}, {"date": "2001-07-02", "close": 11.754, "volume": 26.0}, {"date": "2001-07-10", "close": 11.754, "volume": 43.0}, {"date": "2001-07-12", "close": 11.754, "volume": 21.0}, {"date": "2001-07-20", "close": 11.28384, "volume": 213.0}, {"date": "2001-07-24", "close": 11.04876, "volume": 349.0}, {"date": "2001-07-31", "close": 11.04876, "volume": 85.0}, {"date": "2001-08-06", "close": 11.04876, "volume": 85.0}, {"date": "2001-08-09", "close": 11.04876, "volume": 43.0}, {"date": "2001-08-13", "close": 11.04876, "volume": 85.0}, {"date": "2001-08-14", "close": 12.69432, "volume": 213.0}, {"date": "2001-08-23", "close": 11.04876, "volume": 243.0}, {"date": "2001-08-27", "close": 11.28384, "volume": 170.0}, {"date": "2001-09-11", "close": 11.28384, "volume": 289.0}, {"date": "2001-09-12", "close": 11.04876, "volume": 106.0}, {"date": "2001-09-13", "close": 11.04876, "volume": 51.0}, {"date": "2001-09-14", "close": 11.754, "volume": 28.0}, {"date": "2001-09-27", "close": 11.98908, "volume": 85.0}, {"date": "2001-09-28", "close": 15.2802, "volume": 313.0}, {"date": "2001-10-01", "close": 15.2802, "volume": 316.0}, {"date": "2001-10-02", "close": 16.4556, "volume": 187.0}, {"date": "2001-10-08", "close": 15.2802, "volume": 425.0}, {"date": "2001-10-09", "close": 15.51528, "volume": 43.0}, {"date": "2001-10-10", "close": 16.4556, "volume": 170.0}, {"date": "2001-10-12", "close": 16.4556, "volume": 287.0}, {"date": "2001-10-15", "close": 16.4556, "volume": 179.0}, {"date": "2001-10-16", "close": 15.51528, "volume": 213.0}, {"date": "2001-10-18", "close": 15.2802, "volume": 128.0}, {"date": "2001-10-23", "close": 15.2802, "volume": 128.0}, {"date": "2001-10-25", "close": 14.33988, "volume": 149.0}, {"date": "2001-11-02", "close": 14.1048, "volume": 64.0}, {"date": "2001-11-06", "close": 16.4556, "volume": 47.0}, {"date": "2001-11-15", "close": 16.4556, "volume": 242.0}, {"date": "2001-11-20", "close": 14.1048, "volume": 255.0}, {"date": "2001-11-23", "close": 12.69432, "volume": 170.0}, {"date": "2001-11-27", "close": 14.1048, "volume": 64.0}, {"date": "2001-11-28", "close": 13.16448, "volume": 47.0}, {"date": "2001-12-06", "close": 13.16448, "volume": 21.0}, {"date": "2001-12-19", "close": 13.63464, "volume": 85.0}, {"date": "2001-12-24", "close": 14.1048, "volume": 247.0}, {"date": "2001-12-28", "close": 14.57496, "volume": 319.0}, {"date": "2002-01-04", "close": 14.57496, "volume": 9.0}, {"date": "2002-01-07", "close": 16.22052, "volume": 196.0}, {"date": "2002-01-08", "close": 16.22052, "volume": 85.0}, {"date": "2002-01-09", "close": 14.57496, "volume": 43.0}, {"date": "2002-01-11", "close": 14.33988, "volume": 13.0}, {"date": "2002-01-14", "close": 16.22052, "volume": 170.0}, {"date": "2002-01-15", "close": 15.2802, "volume": 502.0}, {"date": "2002-01-17", "close": 15.51528, "volume": 14.0}, {"date": "2002-01-18", "close": 16.4556, "volume": 510.0}, {"date": "2002-01-22", "close": 15.98544, "volume": 85.0}, {"date": "2002-01-25", "close": 16.4556, "volume": 47.0}, {"date": "2002-01-29", "close": 18.8064, "volume": 766.0}, {"date": "2002-02-01", "close": 18.8064, "volume": 187.0}, {"date": "2002-02-05", "close": 21.1572, "volume": 213.0}, {"date": "2002-02-08", "close": 16.69068, "volume": 21.0}, {"date": "2002-02-11", "close": 20.21688, "volume": 94.0}, {"date": "2002-02-12", "close": 16.69068, "volume": 68.0}, {"date": "2002-02-14", "close": 16.92576, "volume": 85.0}, {"date": "2002-02-18", "close": 16.92576, "volume": 43.0}, {"date": "2002-02-19", "close": 16.92576, "volume": 596.0}, {"date": "2002-02-21", "close": 16.92576, "volume": 277.0}, {"date": "2002-02-25", "close": 16.92576, "volume": 128.0}, {"date": "2002-02-28", "close": 16.92576, "volume": 298.0}, {"date": "2002-03-05", "close": 17.631, "volume": 213.0}, {"date": "2002-03-14", "close": 18.33624, "volume": 17.0}, {"date": "2002-03-15", "close": 18.33624, "volume": 508.0}, {"date": "2002-03-22", "close": 18.33624, "volume": 213.0}, {"date": "2002-03-25", "close": 18.33624, "volume": 74.0}, {"date": "2002-03-26", "close": 18.33624, "volume": 85.0}, {"date": "2002-03-27", "close": 18.33624, "volume": 21.0}, {"date": "2002-03-28", "close": 18.33624, "volume": 251.0}, {"date": "2002-04-03", "close": 18.33624, "volume": 213.0}, {"date": "2002-04-05", "close": 16.4556, "volume": 213.0}, {"date": "2002-04-08", "close": 16.4556, "volume": 77.0}, {"date": "2002-04-11", "close": 16.92576, "volume": 29.0}, {"date": "2002-04-12", "close": 18.33624, "volume": 1.0}, {"date": "2002-04-17", "close": 18.8064, "volume": 306.0}, {"date": "2002-04-24", "close": 17.86608, "volume": 319.0}, {"date": "2002-05-15", "close": 16.92576, "volume": 43.0}, {"date": "2002-05-21", "close": 17.39592, "volume": 213.0}, {"date": "2002-05-22", "close": 17.16084, "volume": 213.0}, {"date": "2002-05-24", "close": 17.39592, "volume": 145.0}, {"date": "2002-05-27", "close": 17.39592, "volume": 51.0}, {"date": "2002-05-28", "close": 18.8064, "volume": 358.0}, {"date": "2002-05-29", "close": 19.9818, "volume": 638.0}, {"date": "2002-05-30", "close": 19.04148, "volume": 64.0}, {"date": "2002-06-04", "close": 21.1572, "volume": 673.0}, {"date": "2002-06-05", "close": 21.1572, "volume": 125.0}, {"date": "2002-06-06", "close": 21.39228, "volume": 289.0}, {"date": "2002-06-07", "close": 21.62736, "volume": 213.0}, {"date": "2002-06-11", "close": 19.74672, "volume": 264.0}, {"date": "2002-06-13", "close": 19.27656, "volume": 85.0}, {"date": "2002-06-18", "close": 19.27656, "volume": 43.0}, {"date": "2002-06-24", "close": 19.27656, "volume": 51.0}, {"date": "2002-06-25", "close": 18.8064, "volume": 144.0}, {"date": "2002-06-26", "close": 18.8064, "volume": 281.0}, {"date": "2002-06-27", "close": 19.04148, "volume": 551.0}, {"date": "2002-07-01", "close": 19.27656, "volume": 68.0}, {"date": "2002-07-02", "close": 19.27656, "volume": 85.0}, {"date": "2002-07-03", "close": 19.27656, "volume": 136.0}, {"date": "2002-07-08", "close": 19.27656, "volume": 117.0}, {"date": "2002-07-10", "close": 19.27656, "volume": 3.0}, {"date": "2002-07-16", "close": 19.27656, "volume": 44.0}, {"date": "2002-07-24", "close": 17.86608, "volume": 64.0}, {"date": "2002-07-26", "close": 17.86608, "volume": 1241.0}, {"date": "2002-07-31", "close": 17.39592, "volume": 170.0}, {"date": "2002-08-08", "close": 17.39592, "volume": 53.0}, {"date": "2002-08-13", "close": 19.27656, "volume": 83.0}, {"date": "2002-08-15", "close": 22.09752, "volume": 555.0}, {"date": "2002-08-16", "close": 22.3326, "volume": 332.0}, {"date": "2002-08-19", "close": 21.1572, "volume": 47.0}, {"date": "2002-08-20", "close": 20.21688, "volume": 72.0}, {"date": "2002-08-21", "close": 20.68704, "volume": 29.0}, {"date": "2002-08-26", "close": 21.1572, "volume": 104.0}, {"date": "2002-09-03", "close": 21.1572, "volume": 123.0}, {"date": "2002-09-04", "close": 22.09752, "volume": 289.0}, {"date": "2002-09-05", "close": 22.3326, "volume": 245.0}, {"date": "2002-09-09", "close": 21.1572, "volume": 174.0}, {"date": "2002-09-10", "close": 21.1572, "volume": 89.0}, {"date": "2002-09-27", "close": 20.92212, "volume": 213.0}, {"date": "2002-10-07", "close": 18.57132, "volume": 213.0}, {"date": "2002-10-08", "close": 18.57132, "volume": 46.0}, {"date": "2002-10-10", "close": 18.57132, "volume": 85.0}, {"date": "2002-10-11", "close": 18.10116, "volume": 106.0}, {"date": "2002-10-16", "close": 17.631, "volume": 43.0}, {"date": "2002-10-18", "close": 17.631, "volume": 68.0}, {"date": "2002-10-24", "close": 17.16084, "volume": 359.0}, {"date": "2002-11-13", "close": 14.1048, "volume": 213.0}, {"date": "2002-11-19", "close": 14.1048, "volume": 89.0}, {"date": "2002-11-21", "close": 14.1048, "volume": 128.0}, {"date": "2002-11-25", "close": 14.1048, "volume": 149.0}, {"date": "2002-11-28", "close": 22.09752, "volume": 128.0}, {"date": "2002-12-19", "close": 18.8064, "volume": 527.0}, {"date": "2002-12-20", "close": 18.8064, "volume": 42.0}, {"date": "2002-12-23", "close": 19.9818, "volume": 35.0}, {"date": "2002-12-30", "close": 19.9818, "volume": 76.0}, {"date": "2003-01-07", "close": 19.9818, "volume": 9.0}, {"date": "2003-01-13", "close": 16.69068, "volume": 26.0}, {"date": "2003-01-22", "close": 16.4556, "volume": 1246.0}, {"date": "2003-01-24", "close": 18.8064, "volume": 425.0}, {"date": "2003-02-07", "close": 17.631, "volume": 85.0}, {"date": "2003-02-28", "close": 15.98544, "volume": 106.0}, {"date": "2003-03-11", "close": 13.16448, "volume": 106.0}, {"date": "2003-03-20", "close": 13.16448, "volume": 21.0}, {"date": "2003-03-24", "close": 9.4032, "volume": 191.0}, {"date": "2003-04-03", "close": 9.4032, "volume": 85.0}, {"date": "2003-04-22", "close": 9.4032, "volume": 43.0}, {"date": "2003-05-23", "close": 9.4032, "volume": 115.0}, {"date": "2003-05-29", "close": 9.4032, "volume": 98.0}, {"date": "2003-06-17", "close": 9.63828, "volume": 64.0}, {"date": "2003-06-18", "close": 9.63828, "volume": 43.0}, {"date": "2003-06-23", "close": 9.63828, "volume": 149.0}, {"date": "2003-06-24", "close": 9.63828, "volume": 383.0}, {"date": "2003-06-27", "close": 9.63828, "volume": 170.0}, {"date": "2003-06-30", "close": 5.877, "volume": 85.0}, {"date": "2003-07-15", "close": 7.0524, "volume": 47.0}, {"date": "2003-07-17", "close": 9.63828, "volume": 379.0}, {"date": "2003-07-30", "close": 9.63828, "volume": 30.0}, {"date": "2003-08-07", "close": 9.63828, "volume": 128.0}, {"date": "2003-08-08", "close": 9.63828, "volume": 213.0}, {"date": "2003-08-11", "close": 11.754, "volume": 298.0}, {"date": "2003-08-13", "close": 14.1048, "volume": 82.0}, {"date": "2003-08-15", "close": 14.1048, "volume": 37.0}, {"date": "2003-08-22", "close": 16.4556, "volume": 6.0}, {"date": "2003-09-19", "close": 9.4032, "volume": 43.0}, {"date": "2003-09-23", "close": 14.1048, "volume": 74.0}, {"date": "2003-09-24", "close": 16.4556, "volume": 84.0}, {"date": "2003-09-25", "close": 16.69068, "volume": 85.0}, {"date": "2003-09-26", "close": 16.22052, "volume": 45.0}, {"date": "2003-09-29", "close": 16.22052, "volume": 28.0}, {"date": "2003-09-30", "close": 16.69068, "volume": 6.0}, {"date": "2003-10-13", "close": 14.1048, "volume": 111.0}, {"date": "2003-10-14", "close": 14.1048, "volume": 334.0}, {"date": "2003-10-17", "close": 16.4556, "volume": 413.0}, {"date": "2003-10-20", "close": 14.81004, "volume": 213.0}, {"date": "2003-10-22", "close": 14.1048, "volume": 206.0}, {"date": "2003-10-24", "close": 14.1048, "volume": 6.0}, {"date": "2003-10-28", "close": 16.4556, "volume": 285.0}, {"date": "2003-10-29", "close": 18.33624, "volume": 372.0}, {"date": "2003-10-30", "close": 18.8064, "volume": 311.0}, {"date": "2003-10-31", "close": 18.8064, "volume": 273.0}, {"date": "2003-11-03", "close": 18.8064, "volume": 149.0}, {"date": "2003-11-04", "close": 17.631, "volume": 135.0}, {"date": "2003-11-05", "close": 16.4556, "volume": 298.0}, {"date": "2003-11-06", "close": 16.4556, "volume": 85.0}, {"date": "2003-11-07", "close": 15.2802, "volume": 665.0}, {"date": "2003-11-10", "close": 15.2802, "volume": 43.0}, {"date": "2003-11-11", "close": 15.2802, "volume": 213.0}, {"date": "2003-11-12", "close": 14.1048, "volume": 698.0}, {"date": "2003-11-13", "close": 19.9818, "volume": 3472.0}, {"date": "2003-11-14", "close": 17.39592, "volume": 460.0}, {"date": "2003-11-17", "close": 18.8064, "volume": 2021.0}, {"date": "2003-11-18", "close": 17.631, "volume": 1013.0}, {"date": "2003-11-19", "close": 18.10116, "volume": 122.0}, {"date": "2003-11-20", "close": 17.16084, "volume": 10731.0}, {"date": "2003-12-01", "close": 15.75036, "volume": 255.0}, {"date": "2003-12-08", "close": 15.2802, "volume": 885.0}, {"date": "2003-12-09", "close": 15.2802, "volume": 9.0}, {"date": "2003-12-10", "close": 12.45924, "volume": 27.0}, {"date": "2003-12-11", "close": 15.04512, "volume": 425.0}, {"date": "2003-12-12", "close": 15.04512, "volume": 29.0}, {"date": "2003-12-15", "close": 15.51528, "volume": 28.0}, {"date": "2003-12-16", "close": 15.98544, "volume": 242.0}, {"date": "2003-12-17", "close": 16.22052, "volume": 1706.0}, {"date": "2003-12-18", "close": 15.98544, "volume": 480.0}, {"date": "2003-12-22", "close": 15.98544, "volume": 1091.0}, {"date": "2003-12-23", "close": 14.1048, "volume": 1404.0}, {"date": "2003-12-24", "close": 14.1048, "volume": 87.0}, {"date": "2003-12-29", "close": 12.69432, "volume": 851.0}, {"date": "2003-12-30", "close": 12.69432, "volume": 7285.0}, {"date": "2003-12-31", "close": 12.69432, "volume": 5394.0}, {"date": "2004-01-02", "close": 11.98908, "volume": 7351.0}, {"date": "2004-01-05", "close": 11.98908, "volume": 3403.0}, {"date": "2004-01-06", "close": 11.754, "volume": 4203.0}, {"date": "2004-01-07", "close": 12.22416, "volume": 2110.0}, {"date": "2004-01-08", "close": 12.22416, "volume": 6838.0}, {"date": "2004-01-09", "close": 11.754, "volume": 2282.0}, {"date": "2004-01-12", "close": 11.98908, "volume": 936.0}, {"date": "2004-01-13", "close": 11.754, "volume": 3166.0}, {"date": "2004-01-14", "close": 11.04876, "volume": 4339.0}, {"date": "2004-01-15", "close": 11.51892, "volume": 5853.0}, {"date": "2004-01-16", "close": 11.28384, "volume": 4256.0}, {"date": "2004-01-19", "close": 11.28384, "volume": 2654.0}, {"date": "2004-01-20", "close": 11.51892, "volume": 2594.0}, {"date": "2004-01-21", "close": 11.04876, "volume": 6715.0}, {"date": "2004-01-22", "close": 11.98908, "volume": 10243.0}, {"date": "2004-01-23", "close": 11.754, "volume": 22795.0}, {"date": "2004-01-27", "close": 11.98908, "volume": 3891.0}, {"date": "2004-01-28", "close": 11.754, "volume": 787.0}, {"date": "2004-01-29", "close": 11.51892, "volume": 922.0}, {"date": "2004-01-30", "close": 11.28384, "volume": 1234.0}, {"date": "2004-02-02", "close": 11.28384, "volume": 1991.0}, {"date": "2004-02-03", "close": 11.04876, "volume": 1838.0}, {"date": "2004-02-04", "close": 10.81368, "volume": 5419.0}, {"date": "2004-02-05", "close": 10.10844, "volume": 4418.0}, {"date": "2004-02-06", "close": 10.10844, "volume": 43.0}, {"date": "2004-02-09", "close": 11.04876, "volume": 3914.0}, {"date": "2004-02-10", "close": 10.81368, "volume": 54.0}, {"date": "2004-02-11", "close": 11.04876, "volume": 1871.0}, {"date": "2004-02-12", "close": 11.04876, "volume": 1960.0}, {"date": "2004-02-13", "close": 11.28384, "volume": 1400.0}, {"date": "2004-02-16", "close": 11.04876, "volume": 851.0}, {"date": "2004-02-18", "close": 11.28384, "volume": 4705.0}, {"date": "2004-02-19", "close": 11.51892, "volume": 1984.0}, {"date": "2004-02-20", "close": 11.28384, "volume": 2978.0}, {"date": "2004-02-23", "close": 11.04876, "volume": 3059.0}, {"date": "2004-02-24", "close": 10.5786, "volume": 1046.0}, {"date": "2004-02-25", "close": 10.5786, "volume": 2807.0}, {"date": "2004-02-26", "close": 10.34352, "volume": 511.0}, {"date": "2004-02-27", "close": 10.10844, "volume": 3384.0}, {"date": "2004-03-01", "close": 10.10844, "volume": 855.0}, {"date": "2004-03-02", "close": 10.10844, "volume": 2944.0}, {"date": "2004-03-03", "close": 10.34352, "volume": 1361.0}, {"date": "2004-03-04", "close": 9.87336, "volume": 84335.0}, {"date": "2004-03-05", "close": 10.10844, "volume": 5938.0}, {"date": "2004-03-08", "close": 10.10844, "volume": 638.0}, {"date": "2004-03-09", "close": 9.87336, "volume": 1376.0}, {"date": "2004-03-10", "close": 9.63828, "volume": 3803.0}, {"date": "2004-03-11", "close": 9.4032, "volume": 17623.0}, {"date": "2004-03-12", "close": 9.4032, "volume": 978.0}, {"date": "2004-03-15", "close": 9.4032, "volume": 1847.0}, {"date": "2004-03-16", "close": 9.16812, "volume": 851.0}, {"date": "2004-03-17", "close": 9.4032, "volume": 978.0}, {"date": "2004-03-18", "close": 9.4032, "volume": 1648.0}, {"date": "2004-03-19", "close": 9.87336, "volume": 13408.0}, {"date": "2004-03-22", "close": 9.87336, "volume": 9252.0}, {"date": "2004-03-23", "close": 10.34352, "volume": 3943.0}, {"date": "2004-03-24", "close": 10.34352, "volume": 4.0}, {"date": "2004-03-25", "close": 9.87336, "volume": 5092.0}, {"date": "2004-03-26", "close": 10.34352, "volume": 2428.0}, {"date": "2004-03-29", "close": 10.81368, "volume": 2055.0}, {"date": "2004-03-30", "close": 10.5786, "volume": 213.0}, {"date": "2004-03-31", "close": 10.10844, "volume": 4285.0}, {"date": "2004-04-01", "close": 10.5786, "volume": 2178.0}, {"date": "2004-04-02", "close": 10.5786, "volume": 3232.0}, {"date": "2004-04-05", "close": 10.5786, "volume": 523.0}, {"date": "2004-04-06", "close": 10.34352, "volume": 2972.0}, {"date": "2004-04-07", "close": 10.34352, "volume": 8222.0}, {"date": "2004-04-08", "close": 10.34352, "volume": 574.0}, {"date": "2004-04-13", "close": 10.5786, "volume": 255.0}, {"date": "2004-04-14", "close": 10.5786, "volume": 2488.0}, {"date": "2004-04-15", "close": 9.87336, "volume": 1468.0}, {"date": "2004-04-16", "close": 9.4032, "volume": 7663.0}, {"date": "2004-04-19", "close": 9.4032, "volume": 1951.0}, {"date": "2004-04-20", "close": 9.4032, "volume": 4437.0}, {"date": "2004-04-21", "close": 9.63828, "volume": 9960.0}, {"date": "2004-04-22", "close": 8.93304, "volume": 34789.0}, {"date": "2004-04-23", "close": 8.93304, "volume": 12109.0}, {"date": "2004-04-26", "close": 8.46288, "volume": 7224.0}, {"date": "2004-04-27", "close": 8.69796, "volume": 14509.0}, {"date": "2004-04-28", "close": 8.2278, "volume": 7708.0}, {"date": "2004-04-29", "close": 7.52256, "volume": 7638.0}, {"date": "2004-04-30", "close": 7.28748, "volume": 6066.0}, {"date": "2004-05-03", "close": 6.81732, "volume": 8473.0}, {"date": "2004-05-04", "close": 7.0524, "volume": 5241.0}, {"date": "2004-05-05", "close": 7.52256, "volume": 459.0}, {"date": "2004-05-06", "close": 7.75764, "volume": 744.0}, {"date": "2004-05-07", "close": 7.75764, "volume": 532.0}, {"date": "2004-05-10", "close": 7.99272, "volume": 447.0}, {"date": "2004-05-11", "close": 7.99272, "volume": 808.0}, {"date": "2004-05-12", "close": 7.52256, "volume": 1000.0}, {"date": "2004-05-13", "close": 7.75764, "volume": 1455.0}, {"date": "2004-05-14", "close": 7.52256, "volume": 268.0}, {"date": "2004-05-17", "close": 7.52256, "volume": 1276.0}, {"date": "2004-05-18", "close": 7.75764, "volume": 74.0}, {"date": "2004-05-19", "close": 8.2278, "volume": 3287.0}, {"date": "2004-05-20", "close": 7.99272, "volume": 5317.0}, {"date": "2004-05-21", "close": 8.46288, "volume": 1505.0}, {"date": "2004-05-24", "close": 8.93304, "volume": 4913.0}, {"date": "2004-05-25", "close": 8.93304, "volume": 1012.0}, {"date": "2004-05-26", "close": 8.93304, "volume": 2999.0}, {"date": "2004-05-27", "close": 8.93304, "volume": 2084.0}, {"date": "2004-05-28", "close": 8.69796, "volume": 532.0}, {"date": "2004-05-31", "close": 8.69796, "volume": 1060.0}, {"date": "2004-06-01", "close": 8.69796, "volume": 1362.0}, {"date": "2004-06-02", "close": 8.93304, "volume": 1612.0}, {"date": "2004-06-03", "close": 8.93304, "volume": 2106.0}, {"date": "2004-06-04", "close": 8.69796, "volume": 12209.0}, {"date": "2004-06-07", "close": 8.93304, "volume": 2426.0}, {"date": "2004-06-08", "close": 9.16812, "volume": 555.0}, {"date": "2004-06-09", "close": 9.4032, "volume": 1293.0}, {"date": "2004-06-10", "close": 8.93304, "volume": 5003.0}, {"date": "2004-06-11", "close": 8.69796, "volume": 7032.0}, {"date": "2004-06-15", "close": 8.46288, "volume": 2169.0}, {"date": "2004-06-16", "close": 8.46288, "volume": 5651.0}, {"date": "2004-06-17", "close": 8.46288, "volume": 26067.0}, {"date": "2004-06-18", "close": 8.2278, "volume": 10122.0}, {"date": "2004-06-21", "close": 7.99272, "volume": 2552.0}, {"date": "2004-06-22", "close": 7.75764, "volume": 51841.0}, {"date": "2004-06-23", "close": 7.99272, "volume": 3887.0}, {"date": "2004-06-24", "close": 7.99272, "volume": 4871.0}, {"date": "2004-06-25", "close": 7.99272, "volume": 54809.0}, {"date": "2004-06-28", "close": 8.2278, "volume": 19093.0}, {"date": "2004-06-29", "close": 7.75764, "volume": 52643.0}, {"date": "2004-06-30", "close": 7.99272, "volume": 27040.0}, {"date": "2004-07-01", "close": 8.46288, "volume": 15770.0}, {"date": "2004-07-02", "close": 8.46288, "volume": 3117.0}, {"date": "2004-07-05", "close": 8.69796, "volume": 11097.0}, {"date": "2004-07-06", "close": 8.69796, "volume": 11037.0}, {"date": "2004-07-07", "close": 9.4032, "volume": 6172.0}, {"date": "2004-07-08", "close": 9.16812, "volume": 24068.0}, {"date": "2004-07-09", "close": 9.87336, "volume": 21964.0}, {"date": "2004-07-12", "close": 10.34352, "volume": 68314.0}, {"date": "2004-07-13", "close": 10.5786, "volume": 15019.0}, {"date": "2004-07-14", "close": 9.4032, "volume": 14683.0}, {"date": "2004-07-15", "close": 10.34352, "volume": 14341.0}, {"date": "2004-07-16", "close": 10.10844, "volume": 1907.0}, {"date": "2004-07-19", "close": 10.10844, "volume": 4233.0}, {"date": "2004-07-20", "close": 10.34352, "volume": 19079.0}, {"date": "2004-07-21", "close": 10.34352, "volume": 744.0}, {"date": "2004-07-22", "close": 10.81368, "volume": 20606.0}, {"date": "2004-07-23", "close": 10.5786, "volume": 14042.0}, {"date": "2004-07-26", "close": 10.34352, "volume": 11254.0}, {"date": "2004-07-27", "close": 10.10844, "volume": 2141.0}, {"date": "2004-07-28", "close": 10.10844, "volume": 5113.0}, {"date": "2004-07-29", "close": 10.10844, "volume": 2039.0}, {"date": "2004-07-30", "close": 10.10844, "volume": 1702.0}, {"date": "2004-08-02", "close": 9.87336, "volume": 7180.0}, {"date": "2004-08-03", "close": 10.10844, "volume": 9512.0}, {"date": "2004-08-04", "close": 10.10844, "volume": 8117.0}, {"date": "2004-08-05", "close": 10.10844, "volume": 425.0}, {"date": "2004-08-06", "close": 9.87336, "volume": 1744.0}, {"date": "2004-08-09", "close": 9.63828, "volume": 802.0}, {"date": "2004-08-10", "close": 9.87336, "volume": 4424.0}, {"date": "2004-08-11", "close": 9.4032, "volume": 5086.0}, {"date": "2004-08-12", "close": 8.93304, "volume": 2223.0}, {"date": "2004-08-13", "close": 8.93304, "volume": 9753.0}, {"date": "2004-08-16", "close": 8.93304, "volume": 340.0}, {"date": "2004-08-17", "close": 8.93304, "volume": 2854.0}, {"date": "2004-08-18", "close": 8.93304, "volume": 3039.0}, {"date": "2004-08-19", "close": 8.93304, "volume": 2971.0}, {"date": "2004-08-20", "close": 9.63828, "volume": 5105.0}, {"date": "2004-08-23", "close": 9.63828, "volume": 3292.0}, {"date": "2004-08-24", "close": 9.63828, "volume": 4368.0}, {"date": "2004-08-25", "close": 9.4032, "volume": 6143.0}, {"date": "2004-08-26", "close": 9.63828, "volume": 1500.0}, {"date": "2004-08-27", "close": 9.63828, "volume": 1559.0}, {"date": "2004-08-30", "close": 9.4032, "volume": 638.0}, {"date": "2004-08-31", "close": 9.16812, "volume": 3033.0}, {"date": "2004-09-01", "close": 9.16812, "volume": 3089.0}, {"date": "2004-09-02", "close": 9.4032, "volume": 1425.0}, {"date": "2004-09-03", "close": 9.16812, "volume": 2489.0}, {"date": "2004-09-06", "close": 9.16812, "volume": 3626.0}, {"date": "2004-09-07", "close": 9.16812, "volume": 1495.0}, {"date": "2004-09-08", "close": 8.69796, "volume": 2521.0}, {"date": "2004-09-09", "close": 8.93304, "volume": 1029.0}, {"date": "2004-09-10", "close": 9.16812, "volume": 877.0}, {"date": "2004-09-13", "close": 9.16812, "volume": 6298.0}, {"date": "2004-09-14", "close": 9.4032, "volume": 4232.0}, {"date": "2004-09-15", "close": 8.93304, "volume": 996.0}, {"date": "2004-09-16", "close": 8.46288, "volume": 5278.0}, {"date": "2004-09-17", "close": 8.93304, "volume": 3246.0}, {"date": "2004-09-20", "close": 8.93304, "volume": 2979.0}, {"date": "2004-09-21", "close": 9.16812, "volume": 5190.0}, {"date": "2004-09-22", "close": 8.93304, "volume": 13427.0}, {"date": "2004-09-23", "close": 8.93304, "volume": 5427.0}, {"date": "2004-09-24", "close": 9.16812, "volume": 4203.0}, {"date": "2004-09-27", "close": 8.93304, "volume": 3616.0}, {"date": "2004-09-28", "close": 8.93304, "volume": 3297.0}, {"date": "2004-09-29", "close": 9.63828, "volume": 16830.0}, {"date": "2004-09-30", "close": 9.87336, "volume": 468486.0}, {"date": "2004-10-01", "close": 9.4032, "volume": 34804.0}, {"date": "2004-10-04", "close": 9.63828, "volume": 2701.0}, {"date": "2004-10-05", "close": 9.4032, "volume": 7267.0}, {"date": "2004-10-06", "close": 9.63828, "volume": 56354.0}, {"date": "2004-10-07", "close": 9.87336, "volume": 31278.0}, {"date": "2004-10-08", "close": 9.87336, "volume": 14442.0}, {"date": "2004-10-11", "close": 9.87336, "volume": 3708.0}, {"date": "2004-10-12", "close": 9.63828, "volume": 24864.0}, {"date": "2004-10-13", "close": 9.63828, "volume": 6215.0}, {"date": "2004-10-14", "close": 9.63828, "volume": 14883.0}, {"date": "2004-10-15", "close": 9.63828, "volume": 8082.0}, {"date": "2004-10-18", "close": 9.87336, "volume": 5740.0}, {"date": "2004-10-19", "close": 9.63828, "volume": 6798.0}, {"date": "2004-10-20", "close": 10.34352, "volume": 49835.0}, {"date": "2004-10-21", "close": 10.81368, "volume": 40089.0}, {"date": "2004-10-22", "close": 10.5786, "volume": 2383.0}, {"date": "2004-10-25", "close": 11.51892, "volume": 32659.0}, {"date": "2004-10-26", "close": 11.04876, "volume": 2501.0}, {"date": "2004-10-27", "close": 10.5786, "volume": 3799.0}, {"date": "2004-10-28", "close": 11.04876, "volume": 4259.0}, {"date": "2004-10-29", "close": 10.81368, "volume": 5045.0}, {"date": "2004-11-01", "close": 10.5786, "volume": 10096.0}, {"date": "2004-11-02", "close": 11.04876, "volume": 3416.0}, {"date": "2004-11-03", "close": 10.81368, "volume": 6147.0}, {"date": "2004-11-04", "close": 10.81368, "volume": 7440.0}, {"date": "2004-11-05", "close": 11.04876, "volume": 22466.0}, {"date": "2004-11-08", "close": 11.51892, "volume": 26779.0}, {"date": "2004-11-09", "close": 11.04876, "volume": 9188.0}, {"date": "2004-11-10", "close": 11.754, "volume": 44142.0}, {"date": "2004-11-11", "close": 11.98908, "volume": 34013.0}, {"date": "2004-11-12", "close": 12.22416, "volume": 14222.0}, {"date": "2004-11-15", "close": 12.45924, "volume": 18909.0}, {"date": "2004-11-16", "close": 12.45924, "volume": 46721.0}, {"date": "2004-11-17", "close": 12.9294, "volume": 242069.0}, {"date": "2004-11-18", "close": 14.33988, "volume": 126006.0}, {"date": "2004-11-19", "close": 15.51528, "volume": 215704.0}, {"date": "2004-11-22", "close": 15.04512, "volume": 31436.0}, {"date": "2004-11-23", "close": 14.81004, "volume": 14555.0}, {"date": "2004-11-24", "close": 15.04512, "volume": 261466.0}, {"date": "2004-11-25", "close": 15.75036, "volume": 74085.0}, {"date": "2004-11-26", "close": 15.51528, "volume": 21931.0}, {"date": "2004-11-29", "close": 15.51528, "volume": 11103.0}, {"date": "2004-11-30", "close": 15.2802, "volume": 12375.0}, {"date": "2004-12-01", "close": 13.86972, "volume": 38076.0}, {"date": "2004-12-02", "close": 14.81004, "volume": 9317.0}, {"date": "2004-12-03", "close": 14.57496, "volume": 6581.0}, {"date": "2004-12-06", "close": 14.81004, "volume": 10140.0}, {"date": "2004-12-07", "close": 14.1048, "volume": 4830.0}, {"date": "2004-12-08", "close": 13.39956, "volume": 13848.0}, {"date": "2004-12-09", "close": 12.9294, "volume": 29689.0}, {"date": "2004-12-10", "close": 13.63464, "volume": 9784.0}, {"date": "2004-12-13", "close": 13.86972, "volume": 11383.0}, {"date": "2004-12-14", "close": 13.63464, "volume": 4369.0}, {"date": "2004-12-15", "close": 13.16448, "volume": 3034.0}, {"date": "2004-12-16", "close": 13.39956, "volume": 3061.0}, {"date": "2004-12-17", "close": 13.63464, "volume": 7683.0}, {"date": "2004-12-20", "close": 13.39956, "volume": 1276.0}, {"date": "2004-12-21", "close": 13.63464, "volume": 5275.0}, {"date": "2004-12-22", "close": 13.63464, "volume": 371.0}, {"date": "2004-12-23", "close": 13.86972, "volume": 3335.0}, {"date": "2004-12-24", "close": 13.86972, "volume": 2188.0}, {"date": "2004-12-29", "close": 13.39956, "volume": 3531.0}, {"date": "2004-12-30", "close": 13.63464, "volume": 2164.0}, {"date": "2004-12-31", "close": 14.1048, "volume": 4381.0}, {"date": "2005-01-04", "close": 13.86972, "volume": 1900.0}, {"date": "2005-01-05", "close": 13.63464, "volume": 4876.0}, {"date": "2005-01-06", "close": 13.63464, "volume": 2297.0}, {"date": "2005-01-07", "close": 13.63464, "volume": 487.0}, {"date": "2005-01-10", "close": 13.39956, "volume": 3401.0}, {"date": "2005-01-11", "close": 13.39956, "volume": 617.0}, {"date": "2005-01-12", "close": 13.86972, "volume": 7232.0}, {"date": "2005-01-13", "close": 13.86972, "volume": 4445.0}, {"date": "2005-01-14", "close": 14.1048, "volume": 9186.0}, {"date": "2005-01-17", "close": 15.04512, "volume": 12428.0}, {"date": "2005-01-18", "close": 15.04512, "volume": 21255.0}, {"date": "2005-01-19", "close": 14.57496, "volume": 4577.0}, {"date": "2005-01-20", "close": 14.33988, "volume": 6657.0}, {"date": "2005-01-21", "close": 15.04512, "volume": 16158.0}, {"date": "2005-01-24", "close": 13.86972, "volume": 11289.0}, {"date": "2005-01-25", "close": 14.1048, "volume": 10657.0}, {"date": "2005-01-27", "close": 13.63464, "volume": 36235.0}, {"date": "2005-01-28", "close": 14.1048, "volume": 15410.0}, {"date": "2005-01-31", "close": 14.1048, "volume": 9997.0}, {"date": "2005-02-01", "close": 13.63464, "volume": 5686.0}, {"date": "2005-02-02", "close": 14.1048, "volume": 3726.0}, {"date": "2005-02-03", "close": 13.86972, "volume": 4169.0}, {"date": "2005-02-04", "close": 13.86972, "volume": 6853.0}, {"date": "2005-02-07", "close": 13.63464, "volume": 1765.0}, {"date": "2005-02-08", "close": 14.1048, "volume": 1936.0}, {"date": "2005-02-09", "close": 13.63464, "volume": 5713.0}, {"date": "2005-02-10", "close": 13.63464, "volume": 3541.0}, {"date": "2005-02-11", "close": 13.63464, "volume": 12375.0}, {"date": "2005-02-14", "close": 13.16448, "volume": 13113.0}, {"date": "2005-02-15", "close": 13.63464, "volume": 14075.0}, {"date": "2005-02-16", "close": 13.39956, "volume": 15358.0}, {"date": "2005-02-17", "close": 13.16448, "volume": 4948.0}, {"date": "2005-02-18", "close": 13.39956, "volume": 3012.0}, {"date": "2005-02-21", "close": 13.39956, "volume": 10747.0}, {"date": "2005-02-22", "close": 12.9294, "volume": 5170.0}, {"date": "2005-02-23", "close": 13.16448, "volume": 14272.0}, {"date": "2005-02-24", "close": 13.39956, "volume": 293.0}, {"date": "2005-02-25", "close": 13.63464, "volume": 5604.0}, {"date": "2005-02-28", "close": 13.39956, "volume": 7870.0}, {"date": "2005-03-01", "close": 13.39956, "volume": 1844.0}, {"date": "2005-03-02", "close": 13.16448, "volume": 2357.0}, {"date": "2005-03-03", "close": 13.39956, "volume": 2687.0}, {"date": "2005-03-04", "close": 13.16448, "volume": 6007.0}, {"date": "2005-03-07", "close": 13.16448, "volume": 4356.0}, {"date": "2005-03-08", "close": 13.39956, "volume": 6660.0}, {"date": "2005-03-09", "close": 13.39956, "volume": 11123.0}, {"date": "2005-03-10", "close": 13.39956, "volume": 3225.0}, {"date": "2005-03-11", "close": 13.39956, "volume": 5280.0}, {"date": "2005-03-14", "close": 13.39956, "volume": 4977.0}, {"date": "2005-03-15", "close": 12.9294, "volume": 1736.0}, {"date": "2005-03-16", "close": 13.16448, "volume": 5452.0}, {"date": "2005-03-17", "close": 13.16448, "volume": 2909.0}, {"date": "2005-03-18", "close": 13.16448, "volume": 1777.0}, {"date": "2005-03-21", "close": 13.16448, "volume": 4746.0}, {"date": "2005-03-22", "close": 12.9294, "volume": 665.0}, {"date": "2005-03-23", "close": 12.9294, "volume": 5270.0}, {"date": "2005-03-24", "close": 12.69432, "volume": 737.0}, {"date": "2005-03-29", "close": 12.45924, "volume": 3668.0}, {"date": "2005-03-30", "close": 11.98908, "volume": 1792.0}, {"date": "2005-03-31", "close": 12.45924, "volume": 5900.0}, {"date": "2005-04-01", "close": 13.39956, "volume": 9401.0}, {"date": "2005-04-04", "close": 12.9294, "volume": 9153.0}, {"date": "2005-04-05", "close": 12.9294, "volume": 4496.0}, {"date": "2005-04-06", "close": 12.9294, "volume": 2765.0}, {"date": "2005-04-07", "close": 13.63464, "volume": 5190.0}, {"date": "2005-04-08", "close": 13.63464, "volume": 8546.0}, {"date": "2005-04-11", "close": 13.39956, "volume": 614.0}, {"date": "2005-04-12", "close": 13.16448, "volume": 2886.0}, {"date": "2005-04-13", "close": 13.16448, "volume": 596.0}, {"date": "2005-04-14", "close": 13.39956, "volume": 3616.0}, {"date": "2005-04-15", "close": 13.16448, "volume": 149.0}, {"date": "2005-04-18", "close": 12.69432, "volume": 2516.0}, {"date": "2005-04-19", "close": 12.69432, "volume": 2574.0}, {"date": "2005-04-20", "close": 12.69432, "volume": 1100.0}, {"date": "2005-04-21", "close": 12.69432, "volume": 1191.0}, {"date": "2005-04-22", "close": 12.69432, "volume": 3286.0}, {"date": "2005-04-26", "close": 13.16448, "volume": 1604.0}, {"date": "2005-04-27", "close": 13.39956, "volume": 3603.0}, {"date": "2005-04-28", "close": 13.16448, "volume": 4934.0}, {"date": "2005-04-29", "close": 13.39956, "volume": 14102.0}, {"date": "2005-05-02", "close": 12.45924, "volume": 3415.0}, {"date": "2005-05-03", "close": 11.754, "volume": 6921.0}, {"date": "2005-05-04", "close": 11.28384, "volume": 3533.0}, {"date": "2005-05-05", "close": 11.98908, "volume": 5596.0}, {"date": "2005-05-06", "close": 11.98908, "volume": 654.0}, {"date": "2005-05-09", "close": 11.98908, "volume": 1642.0}, {"date": "2005-05-10", "close": 11.98908, "volume": 1316.0}, {"date": "2005-05-11", "close": 11.98908, "volume": 1915.0}, {"date": "2005-05-12", "close": 11.754, "volume": 598.0}, {"date": "2005-05-13", "close": 11.51892, "volume": 1298.0}, {"date": "2005-05-16", "close": 11.98908, "volume": 783.0}, {"date": "2005-05-17", "close": 11.51892, "volume": 1702.0}, {"date": "2005-05-18", "close": 11.754, "volume": 1787.0}, {"date": "2005-05-19", "close": 11.98908, "volume": 3657.0}, {"date": "2005-05-20", "close": 11.51892, "volume": 1680.0}, {"date": "2005-05-23", "close": 11.754, "volume": 1063.0}, {"date": "2005-05-24", "close": 11.98908, "volume": 35919.0}, {"date": "2005-05-25", "close": 11.28384, "volume": 7323.0}, {"date": "2005-05-26", "close": 11.28384, "volume": 5120.0}, {"date": "2005-05-27", "close": 10.81368, "volume": 15475.0}, {"date": "2005-05-30", "close": 11.51892, "volume": 10641.0}, {"date": "2005-05-31", "close": 11.28384, "volume": 1489.0}, {"date": "2005-06-01", "close": 11.98908, "volume": 13382.0}, {"date": "2005-06-02", "close": 11.98908, "volume": 21794.0}, {"date": "2005-06-03", "close": 12.69432, "volume": 7976.0}, {"date": "2005-06-06", "close": 12.69432, "volume": 6937.0}, {"date": "2005-06-07", "close": 12.22416, "volume": 5991.0}, {"date": "2005-06-08", "close": 12.69432, "volume": 1121.0}, {"date": "2005-06-09", "close": 12.69432, "volume": 1253.0}, {"date": "2005-06-10", "close": 12.69432, "volume": 1174.0}, {"date": "2005-06-14", "close": 13.16448, "volume": 22756.0}, {"date": "2005-06-15", "close": 12.69432, "volume": 28108.0}, {"date": "2005-06-16", "close": 12.69432, "volume": 1497.0}, {"date": "2005-06-17", "close": 12.9294, "volume": 23228.0}, {"date": "2005-06-20", "close": 13.39956, "volume": 14777.0}, {"date": "2005-06-21", "close": 12.69432, "volume": 2897.0}, {"date": "2005-06-22", "close": 12.69432, "volume": 500.0}, {"date": "2005-06-23", "close": 12.9294, "volume": 3212.0}, {"date": "2005-06-24", "close": 12.69432, "volume": 3138.0}, {"date": "2005-06-27", "close": 12.9294, "volume": 5068.0}, {"date": "2005-06-28", "close": 12.69432, "volume": 3444.0}, {"date": "2005-06-29", "close": 12.9294, "volume": 2808.0}, {"date": "2005-06-30", "close": 12.69432, "volume": 20018.0}, {"date": "2005-07-01", "close": 12.69432, "volume": 2618.0}, {"date": "2005-07-04", "close": 12.69432, "volume": 425.0}, {"date": "2005-07-05", "close": 12.45924, "volume": 1495.0}, {"date": "2005-07-06", "close": 12.69432, "volume": 1641.0}, {"date": "2005-07-07", "close": 12.45924, "volume": 1999.0}, {"date": "2005-07-08", "close": 12.45924, "volume": 1948.0}, {"date": "2005-07-11", "close": 12.45924, "volume": 4033.0}, {"date": "2005-07-12", "close": 11.98908, "volume": 3551.0}, {"date": "2005-07-13", "close": 11.98908, "volume": 510.0}, {"date": "2005-07-14", "close": 12.22416, "volume": 3161.0}, {"date": "2005-07-15", "close": 12.22416, "volume": 5867.0}, {"date": "2005-07-18", "close": 12.45924, "volume": 3148.0}, {"date": "2005-07-19", "close": 12.9294, "volume": 14079.0}, {"date": "2005-07-20", "close": 12.69432, "volume": 32085.0}, {"date": "2005-07-21", "close": 12.9294, "volume": 9754.0}, {"date": "2005-07-22", "close": 12.69432, "volume": 1317.0}, {"date": "2005-07-25", "close": 13.16448, "volume": 81334.0}, {"date": "2005-07-26", "close": 12.9294, "volume": 7640.0}, {"date": "2005-07-27", "close": 12.22416, "volume": 289903.0}, {"date": "2005-07-28", "close": 12.22416, "volume": 16476.0}, {"date": "2005-07-29", "close": 12.45924, "volume": 181406.0}, {"date": "2005-08-01", "close": 12.69432, "volume": 6903.0}, {"date": "2005-08-02", "close": 12.45924, "volume": 1770.0}, {"date": "2005-08-03", "close": 13.16448, "volume": 133705.0}, {"date": "2005-08-04", "close": 13.63464, "volume": 50148.0}, {"date": "2005-08-05", "close": 14.1048, "volume": 26962.0}, {"date": "2005-08-08", "close": 14.33988, "volume": 27570.0}, {"date": "2005-08-09", "close": 14.33988, "volume": 26242.0}, {"date": "2005-08-10", "close": 14.1048, "volume": 20282.0}, {"date": "2005-08-11", "close": 14.81004, "volume": 25223.0}, {"date": "2005-08-12", "close": 15.2802, "volume": 46628.0}, {"date": "2005-08-15", "close": 14.81004, "volume": 15378.0}, {"date": "2005-08-16", "close": 14.81004, "volume": 15842.0}, {"date": "2005-08-17", "close": 14.33988, "volume": 17260.0}, {"date": "2005-08-18", "close": 14.1048, "volume": 15476.0}, {"date": "2005-08-19", "close": 14.33988, "volume": 3138.0}, {"date": "2005-08-22", "close": 14.57496, "volume": 7782.0}, {"date": "2005-08-23", "close": 14.1048, "volume": 6250.0}, {"date": "2005-08-24", "close": 13.86972, "volume": 7763.0}, {"date": "2005-08-25", "close": 14.33988, "volume": 2080.0}, {"date": "2005-08-26", "close": 14.33988, "volume": 2277.0}, {"date": "2005-08-29", "close": 13.86972, "volume": 26565.0}, {"date": "2005-08-30", "close": 13.63464, "volume": 82563.0}, {"date": "2005-08-31", "close": 13.86972, "volume": 1255.0}, {"date": "2005-09-01", "close": 13.39956, "volume": 9867.0}, {"date": "2005-09-02", "close": 13.39956, "volume": 2867.0}, {"date": "2005-09-05", "close": 13.63464, "volume": 7636.0}, {"date": "2005-09-06", "close": 13.63464, "volume": 4211.0}, {"date": "2005-09-07", "close": 13.39956, "volume": 2838.0}, {"date": "2005-09-08", "close": 13.63464, "volume": 1356.0}, {"date": "2005-09-09", "close": 13.63464, "volume": 14944.0}, {"date": "2005-09-12", "close": 13.63464, "volume": 19555.0}, {"date": "2005-09-13", "close": 13.39956, "volume": 3629.0}, {"date": "2005-09-14", "close": 13.39956, "volume": 2508.0}, {"date": "2005-09-15", "close": 13.16448, "volume": 1818.0}, {"date": "2005-09-16", "close": 13.39956, "volume": 18204.0}, {"date": "2005-09-19", "close": 14.1048, "volume": 59557.0}, {"date": "2005-09-20", "close": 14.81004, "volume": 59877.0}, {"date": "2005-09-21", "close": 14.57496, "volume": 14846.0}, {"date": "2005-09-22", "close": 15.04512, "volume": 87436.0}, {"date": "2005-09-23", "close": 14.81004, "volume": 17708.0}, {"date": "2005-09-26", "close": 14.33988, "volume": 7090.0}, {"date": "2005-09-27", "close": 14.33988, "volume": 5577.0}, {"date": "2005-09-28", "close": 14.1048, "volume": 7359.0}, {"date": "2005-09-29", "close": 14.33988, "volume": 10550.0}, {"date": "2005-09-30", "close": 14.1048, "volume": 9141.0}, {"date": "2005-10-03", "close": 14.1048, "volume": 3622.0}, {"date": "2005-10-04", "close": 13.63464, "volume": 4814.0}, {"date": "2005-10-05", "close": 13.39956, "volume": 2699.0}, {"date": "2005-10-06", "close": 13.63464, "volume": 21440.0}, {"date": "2005-10-07", "close": 13.39956, "volume": 6955.0}, {"date": "2005-10-10", "close": 13.63464, "volume": 4380.0}, {"date": "2005-10-11", "close": 13.63464, "volume": 5651.0}, {"date": "2005-10-12", "close": 13.63464, "volume": 5662.0}, {"date": "2005-10-13", "close": 13.63464, "volume": 10884.0}, {"date": "2005-10-14", "close": 13.16448, "volume": 7154.0}, {"date": "2005-10-17", "close": 12.69432, "volume": 8298.0}, {"date": "2005-10-18", "close": 13.39956, "volume": 1179.0}, {"date": "2005-10-19", "close": 13.16448, "volume": 17462.0}, {"date": "2005-10-20", "close": 12.9294, "volume": 2016.0}, {"date": "2005-10-21", "close": 13.16448, "volume": 5366.0}, {"date": "2005-10-24", "close": 12.69432, "volume": 1361.0}, {"date": "2005-10-25", "close": 12.69432, "volume": 7582.0}, {"date": "2005-10-26", "close": 12.69432, "volume": 14448.0}, {"date": "2005-10-27", "close": 12.69432, "volume": 6714.0}, {"date": "2005-10-28", "close": 12.45924, "volume": 11535.0}, {"date": "2005-10-31", "close": 12.9294, "volume": 8514.0}, {"date": "2005-11-01", "close": 12.9294, "volume": 481.0}, {"date": "2005-11-02", "close": 12.69432, "volume": 7694.0}, {"date": "2005-11-03", "close": 12.69432, "volume": 4877.0}, {"date": "2005-11-04", "close": 12.45924, "volume": 753.0}, {"date": "2005-11-07", "close": 11.754, "volume": 12304.0}, {"date": "2005-11-08", "close": 11.98908, "volume": 936.0}, {"date": "2005-11-09", "close": 11.754, "volume": 12634.0}, {"date": "2005-11-10", "close": 12.22416, "volume": 6009.0}, {"date": "2005-11-11", "close": 11.754, "volume": 9495.0}, {"date": "2005-11-15", "close": 11.51892, "volume": 987.0}, {"date": "2005-11-16", "close": 11.51892, "volume": 3909.0}, {"date": "2005-11-17", "close": 11.98908, "volume": 7912.0}, {"date": "2005-11-18", "close": 12.22416, "volume": 2460.0}, {"date": "2005-11-21", "close": 12.45924, "volume": 17885.0}, {"date": "2005-11-22", "close": 12.9294, "volume": 16600.0}, {"date": "2005-11-23", "close": 12.9294, "volume": 31638.0}, {"date": "2005-11-24", "close": 12.9294, "volume": 7016.0}, {"date": "2005-11-25", "close": 13.16448, "volume": 9010.0}, {"date": "2005-11-28", "close": 13.39956, "volume": 21367.0}, {"date": "2005-11-29", "close": 13.86972, "volume": 80751.0}, {"date": "2005-11-30", "close": 14.1048, "volume": 28607.0}, {"date": "2005-12-01", "close": 14.1048, "volume": 6638.0}, {"date": "2005-12-02", "close": 14.1048, "volume": 14961.0}, {"date": "2005-12-05", "close": 14.1048, "volume": 2265.0}, {"date": "2005-12-06", "close": 14.33988, "volume": 18242.0}, {"date": "2005-12-07", "close": 14.33988, "volume": 7363.0}, {"date": "2005-12-08", "close": 14.33988, "volume": 13426.0}, {"date": "2005-12-09", "close": 14.57496, "volume": 11975.0}, {"date": "2005-12-13", "close": 13.63464, "volume": 28671.0}, {"date": "2005-12-14", "close": 12.9294, "volume": 20487.0}, {"date": "2005-12-15", "close": 13.39956, "volume": 14893.0}, {"date": "2005-12-16", "close": 13.63464, "volume": 5485.0}, {"date": "2005-12-19", "close": 14.1048, "volume": 24800.0}, {"date": "2005-12-20", "close": 13.86972, "volume": 932.0}, {"date": "2005-12-21", "close": 13.86972, "volume": 345.0}, {"date": "2005-12-22", "close": 13.86972, "volume": 1442.0}, {"date": "2005-12-23", "close": 13.86972, "volume": 4556.0}, {"date": "2005-12-28", "close": 13.63464, "volume": 170.0}, {"date": "2005-12-29", "close": 13.63464, "volume": 1914.0}, {"date": "2005-12-30", "close": 13.86972, "volume": 2589.0}, {"date": "2006-01-03", "close": 14.33988, "volume": 18420.0}, {"date": "2006-01-04", "close": 15.51528, "volume": 42407.0}, {"date": "2006-01-05", "close": 14.57496, "volume": 9860.0}, {"date": "2006-01-06", "close": 15.51528, "volume": 13766.0}, {"date": "2006-01-09", "close": 16.4556, "volume": 45882.0}, {"date": "2006-01-10", "close": 16.4556, "volume": 41301.0}, {"date": "2006-01-11", "close": 16.92576, "volume": 29896.0}, {"date": "2006-01-12", "close": 16.92576, "volume": 24280.0}, {"date": "2006-01-13", "close": 16.4556, "volume": 4612.0}, {"date": "2006-01-16", "close": 16.92576, "volume": 19717.0}, {"date": "2006-01-17", "close": 16.69068, "volume": 16365.0}, {"date": "2006-01-18", "close": 15.98544, "volume": 10104.0}, {"date": "2006-01-19", "close": 15.98544, "volume": 12714.0}, {"date": "2006-01-20", "close": 15.75036, "volume": 17921.0}, {"date": "2006-01-23", "close": 15.98544, "volume": 5639.0}, {"date": "2006-01-24", "close": 15.98544, "volume": 4269.0}, {"date": "2006-01-25", "close": 16.22052, "volume": 2922.0}, {"date": "2006-01-27", "close": 16.22052, "volume": 15208.0}, {"date": "2006-01-30", "close": 16.22052, "volume": 20585.0}, {"date": "2006-01-31", "close": 16.22052, "volume": 16161.0}, {"date": "2006-02-01", "close": 15.98544, "volume": 12008.0}, {"date": "2006-02-02", "close": 15.75036, "volume": 9458.0}, {"date": "2006-02-03", "close": 16.22052, "volume": 6825.0}, {"date": "2006-02-06", "close": 15.98544, "volume": 5683.0}, {"date": "2006-02-07", "close": 17.631, "volume": 99168.0}, {"date": "2006-02-08", "close": 16.69068, "volume": 67221.0}, {"date": "2006-02-09", "close": 17.16084, "volume": 69057.0}, {"date": "2006-02-10", "close": 17.86608, "volume": 45016.0}, {"date": "2006-02-13", "close": 16.69068, "volume": 20437.0}, {"date": "2006-02-14", "close": 17.16084, "volume": 28288.0}, {"date": "2006-02-15", "close": 16.92576, "volume": 6166.0}, {"date": "2006-02-16", "close": 16.69068, "volume": 3146.0}, {"date": "2006-02-17", "close": 16.4556, "volume": 4245.0}, {"date": "2006-02-20", "close": 16.4556, "volume": 14145.0}, {"date": "2006-02-21", "close": 16.4556, "volume": 9060.0}, {"date": "2006-02-22", "close": 16.4556, "volume": 39895.0}, {"date": "2006-02-23", "close": 16.4556, "volume": 2791.0}, {"date": "2006-02-24", "close": 16.4556, "volume": 8546.0}, {"date": "2006-02-27", "close": 16.22052, "volume": 1787.0}, {"date": "2006-02-28", "close": 16.4556, "volume": 2785.0}, {"date": "2006-03-01", "close": 16.4556, "volume": 51647.0}, {"date": "2006-03-02", "close": 16.4556, "volume": 5938.0}, {"date": "2006-03-03", "close": 16.69068, "volume": 8885.0}, {"date": "2006-03-06", "close": 16.4556, "volume": 8414.0}, {"date": "2006-03-07", "close": 16.4556, "volume": 14825.0}, {"date": "2006-03-08", "close": 15.98544, "volume": 5913.0}, {"date": "2006-03-09", "close": 15.98544, "volume": 21222.0}, {"date": "2006-03-10", "close": 15.98544, "volume": 1489.0}, {"date": "2006-03-13", "close": 15.98544, "volume": 1222.0}, {"date": "2006-03-14", "close": 16.69068, "volume": 19491.0}, {"date": "2006-03-15", "close": 16.92576, "volume": 14028.0}, {"date": "2006-03-16", "close": 16.69068, "volume": 1195.0}, {"date": "2006-03-17", "close": 16.92576, "volume": 26076.0}, {"date": "2006-03-20", "close": 16.92576, "volume": 18887.0}, {"date": "2006-03-21", "close": 16.69068, "volume": 24123.0}, {"date": "2006-03-22", "close": 16.92576, "volume": 25229.0}, {"date": "2006-03-23", "close": 16.92576, "volume": 14744.0}, {"date": "2006-03-24", "close": 16.69068, "volume": 13297.0}, {"date": "2006-03-27", "close": 16.92576, "volume": 16925.0}, {"date": "2006-03-28", "close": 17.16084, "volume": 6921.0}, {"date": "2006-03-29", "close": 17.16084, "volume": 6197.0}, {"date": "2006-03-30", "close": 17.86608, "volume": 47949.0}, {"date": "2006-03-31", "close": 18.10116, "volume": 42341.0}, {"date": "2006-04-03", "close": 17.86608, "volume": 39950.0}, {"date": "2006-04-04", "close": 18.10116, "volume": 24485.0}, {"date": "2006-04-05", "close": 19.74672, "volume": 39588.0}, {"date": "2006-04-06", "close": 20.21688, "volume": 20273.0}, {"date": "2006-04-07", "close": 20.92212, "volume": 92833.0}, {"date": "2006-04-10", "close": 21.86244, "volume": 19075.0}, {"date": "2006-04-11", "close": 21.62736, "volume": 42431.0}, {"date": "2006-04-12", "close": 21.39228, "volume": 15517.0}, {"date": "2006-04-13", "close": 22.3326, "volume": 9737.0}, {"date": "2006-04-18", "close": 22.56768, "volume": 18268.0}, {"date": "2006-04-19", "close": 24.6834, "volume": 73809.0}, {"date": "2006-04-20", "close": 25.8588, "volume": 120376.0}, {"date": "2006-04-21", "close": 23.508, "volume": 13002.0}, {"date": "2006-04-24", "close": 23.508, "volume": 16288.0}, {"date": "2006-04-26", "close": 23.508, "volume": 13152.0}, {"date": "2006-04-27", "close": 23.27292, "volume": 4469.0}, {"date": "2006-04-28", "close": 25.8588, "volume": 21081.0}, {"date": "2006-05-01", "close": 28.2096, "volume": 62706.0}, {"date": "2006-05-02", "close": 28.2096, "volume": 60203.0}, {"date": "2006-05-03", "close": 25.8588, "volume": 15658.0}, {"date": "2006-05-04", "close": 25.8588, "volume": 3040.0}, {"date": "2006-05-05", "close": 24.6834, "volume": 11740.0}, {"date": "2006-05-08", "close": 24.6834, "volume": 26161.0}, {"date": "2006-05-09", "close": 24.6834, "volume": 13792.0}, {"date": "2006-05-10", "close": 25.8588, "volume": 14525.0}, {"date": "2006-05-11", "close": 25.8588, "volume": 11139.0}, {"date": "2006-05-12", "close": 25.8588, "volume": 11173.0}, {"date": "2006-05-15", "close": 24.6834, "volume": 17049.0}, {"date": "2006-05-16", "close": 22.80276, "volume": 21085.0}, {"date": "2006-05-17", "close": 23.508, "volume": 12889.0}, {"date": "2006-05-18", "close": 23.03784, "volume": 6618.0}, {"date": "2006-05-19", "close": 22.80276, "volume": 8417.0}, {"date": "2006-05-22", "close": 20.21688, "volume": 6326.0}, {"date": "2006-05-23", "close": 19.51164, "volume": 11696.0}, {"date": "2006-05-24", "close": 22.3326, "volume": 7887.0}, {"date": "2006-05-25", "close": 21.1572, "volume": 12570.0}, {"date": "2006-05-26", "close": 22.56768, "volume": 12774.0}, {"date": "2006-05-29", "close": 23.508, "volume": 13389.0}, {"date": "2006-05-30", "close": 23.03784, "volume": 3590.0}, {"date": "2006-05-31", "close": 22.80276, "volume": 12156.0}, {"date": "2006-06-01", "close": 23.27292, "volume": 21681.0}, {"date": "2006-06-02", "close": 23.27292, "volume": 30055.0}, {"date": "2006-06-05", "close": 24.6834, "volume": 10016.0}, {"date": "2006-06-06", "close": 24.6834, "volume": 19104.0}, {"date": "2006-06-07", "close": 24.6834, "volume": 10622.0}, {"date": "2006-06-08", "close": 23.508, "volume": 6891.0}, {"date": "2006-06-09", "close": 22.56768, "volume": 7405.0}, {"date": "2006-06-13", "close": 21.1572, "volume": 20055.0}, {"date": "2006-06-14", "close": 21.1572, "volume": 11963.0}, {"date": "2006-06-15", "close": 23.27292, "volume": 9207.0}, {"date": "2006-06-16", "close": 22.3326, "volume": 5375.0}, {"date": "2006-06-19", "close": 22.3326, "volume": 2714.0}, {"date": "2006-06-20", "close": 21.39228, "volume": 5751.0}, {"date": "2006-06-21", "close": 21.62736, "volume": 2352.0}, {"date": "2006-06-22", "close": 22.09752, "volume": 4037.0}, {"date": "2006-06-23", "close": 21.86244, "volume": 3453.0}, {"date": "2006-06-26", "close": 22.56768, "volume": 17697.0}, {"date": "2006-07-06", "close": 25.467, "volume": 527.0}, {"date": "2006-07-07", "close": 24.4875, "volume": 1191.0}, {"date": "2006-07-10", "close": 23.508, "volume": 5103.0}, {"date": "2006-07-11", "close": 21.9408, "volume": 3101.0}, {"date": "2006-07-12", "close": 23.1162, "volume": 4848.0}, {"date": "2006-07-13", "close": 23.1162, "volume": 1324.0}, {"date": "2006-07-14", "close": 23.508, "volume": 3584.0}, {"date": "2006-07-17", "close": 22.9203, "volume": 977.0}, {"date": "2006-07-19", "close": 20.9613, "volume": 2530.0}, {"date": "2006-07-20", "close": 21.1572, "volume": 2552.0}, {"date": "2006-07-21", "close": 19.1982, "volume": 10014.0}, {"date": "2006-07-24", "close": 19.29615, "volume": 8396.0}, {"date": "2006-07-25", "close": 18.2187, "volume": 545.0}, {"date": "2006-07-26", "close": 18.4146, "volume": 5758.0}, {"date": "2006-07-27", "close": 20.5695, "volume": 10135.0}, {"date": "2006-07-28", "close": 20.7654, "volume": 1986.0}, {"date": "2006-07-31", "close": 21.3531, "volume": 3804.0}, {"date": "2006-08-01", "close": 20.9613, "volume": 4881.0}, {"date": "2006-08-02", "close": 21.9408, "volume": 5366.0}, {"date": "2006-08-03", "close": 21.549, "volume": 8949.0}, {"date": "2006-08-04", "close": 20.3736, "volume": 11778.0}, {"date": "2006-08-07", "close": 21.1572, "volume": 3139.0}, {"date": "2006-08-08", "close": 21.549, "volume": 6064.0}, {"date": "2006-08-09", "close": 20.9613, "volume": 7550.0}, {"date": "2006-08-10", "close": 21.549, "volume": 11380.0}, {"date": "2006-08-11", "close": 21.3531, "volume": 10215.0}, {"date": "2006-08-14", "close": 20.7654, "volume": 13797.0}, {"date": "2006-08-15", "close": 21.3531, "volume": 34825.0}, {"date": "2006-08-16", "close": 21.05925, "volume": 3650.0}, {"date": "2006-08-17", "close": 20.3736, "volume": 785.0}, {"date": "2006-08-18", "close": 20.1777, "volume": 6289.0}, {"date": "2006-08-21", "close": 19.9818, "volume": 1510.0}, {"date": "2006-08-22", "close": 20.5695, "volume": 3942.0}, {"date": "2006-08-23", "close": 20.5695, "volume": 4019.0}, {"date": "2006-08-24", "close": 20.1777, "volume": 5226.0}, {"date": "2006-08-25", "close": 19.7859, "volume": 3982.0}, {"date": "2006-08-28", "close": 19.7859, "volume": 2900.0}, {"date": "2006-08-29", "close": 18.8064, "volume": 3170.0}, {"date": "2006-08-30", "close": 19.59, "volume": 8112.0}, {"date": "2006-08-31", "close": 19.0023, "volume": 6100.0}, {"date": "2006-09-01", "close": 20.1777, "volume": 6020.0}, {"date": "2006-09-04", "close": 20.5695, "volume": 2348.0}, {"date": "2006-09-05", "close": 19.59, "volume": 3191.0}, {"date": "2006-09-06", "close": 21.1572, "volume": 10764.0}, {"date": "2006-09-07", "close": 21.9408, "volume": 21058.0}, {"date": "2006-09-08", "close": 21.549, "volume": 10567.0}, {"date": "2006-09-11", "close": 20.7654, "volume": 30079.0}, {"date": "2006-09-12", "close": 20.3736, "volume": 7152.0}, {"date": "2006-09-13", "close": 19.1982, "volume": 3491.0}, {"date": "2006-09-14", "close": 19.0023, "volume": 17424.0}, {"date": "2006-09-15", "close": 19.0023, "volume": 2286.0}, {"date": "2006-09-18", "close": 18.6105, "volume": 638.0}, {"date": "2006-09-19", "close": 18.6105, "volume": 64.0}, {"date": "2006-09-20", "close": 18.2187, "volume": 2552.0}, {"date": "2006-09-21", "close": 17.631, "volume": 7299.0}, {"date": "2006-09-22", "close": 17.631, "volume": 1225.0}, {"date": "2006-09-25", "close": 17.2392, "volume": 1383.0}, {"date": "2006-09-26", "close": 17.8269, "volume": 2910.0}, {"date": "2006-09-27", "close": 18.6105, "volume": 13413.0}, {"date": "2006-09-28", "close": 19.0023, "volume": 13740.0}, {"date": "2006-09-29", "close": 19.1982, "volume": 949.0}, {"date": "2006-10-02", "close": 19.1982, "volume": 1174.0}, {"date": "2006-10-03", "close": 19.0023, "volume": 13017.0}, {"date": "2006-10-04", "close": 18.6105, "volume": 2942.0}, {"date": "2006-10-05", "close": 19.9818, "volume": 9411.0}, {"date": "2006-10-06", "close": 19.1982, "volume": 646.0}, {"date": "2006-10-09", "close": 18.4146, "volume": 4033.0}, {"date": "2006-10-10", "close": 18.4146, "volume": 914.0}, {"date": "2006-10-11", "close": 17.92485, "volume": 2047.0}, {"date": "2006-10-12", "close": 17.631, "volume": 1316.0}, {"date": "2006-10-13", "close": 17.631, "volume": 2212.0}, {"date": "2006-10-16", "close": 17.631, "volume": 3429.0}, {"date": "2006-10-17", "close": 19.10025, "volume": 7647.0}, {"date": "2006-10-18", "close": 18.6105, "volume": 2657.0}, {"date": "2006-10-19", "close": 18.6105, "volume": 3246.0}, {"date": "2006-10-20", "close": 18.6105, "volume": 4231.0}, {"date": "2006-10-23", "close": 18.6105, "volume": 4576.0}, {"date": "2006-10-24", "close": 18.4146, "volume": 939.0}, {"date": "2006-10-25", "close": 18.4146, "volume": 1353.0}, {"date": "2006-10-26", "close": 18.2187, "volume": 2059.0}, {"date": "2006-10-27", "close": 17.92485, "volume": 2178.0}, {"date": "2006-10-30", "close": 17.631, "volume": 2243.0}, {"date": "2006-10-31", "close": 17.8269, "volume": 2269.0}, {"date": "2006-11-01", "close": 17.2392, "volume": 1602.0}, {"date": "2006-11-02", "close": 17.631, "volume": 8342.0}, {"date": "2006-11-03", "close": 17.2392, "volume": 3545.0}, {"date": "2006-11-06", "close": 18.2187, "volume": 9060.0}, {"date": "2006-11-07", "close": 19.1982, "volume": 11786.0}, {"date": "2006-11-08", "close": 19.7859, "volume": 15650.0}, {"date": "2006-11-09", "close": 19.3941, "volume": 4467.0}, {"date": "2006-11-10", "close": 20.47155, "volume": 13068.0}, {"date": "2006-11-13", "close": 20.1777, "volume": 12306.0}, {"date": "2006-11-14", "close": 19.59, "volume": 804.0}, {"date": "2006-11-15", "close": 19.59, "volume": 457.0}, {"date": "2006-11-16", "close": 17.631, "volume": 8155.0}, {"date": "2006-11-17", "close": 18.8064, "volume": 2328.0}, {"date": "2006-11-20", "close": 17.4351, "volume": 117.0}, {"date": "2006-11-21", "close": 18.12075, "volume": 2545.0}, {"date": "2006-11-22", "close": 18.51255, "volume": 2262.0}, {"date": "2006-11-23", "close": 17.631, "volume": 1140.0}, {"date": "2006-11-24", "close": 17.631, "volume": 1936.0}, {"date": "2006-11-27", "close": 18.2187, "volume": 3329.0}, {"date": "2006-11-28", "close": 18.51255, "volume": 4314.0}, {"date": "2006-11-29", "close": 18.0228, "volume": 1852.0}, {"date": "2006-11-30", "close": 17.4351, "volume": 3077.0}, {"date": "2006-12-01", "close": 16.8474, "volume": 4241.0}, {"date": "2006-12-04", "close": 17.33715, "volume": 3110.0}, {"date": "2006-12-05", "close": 17.2392, "volume": 4021.0}, {"date": "2006-12-06", "close": 17.0433, "volume": 4574.0}, {"date": "2006-12-07", "close": 17.631, "volume": 10398.0}, {"date": "2006-12-08", "close": 17.0433, "volume": 1936.0}, {"date": "2006-12-11", "close": 17.53305, "volume": 4126.0}, {"date": "2006-12-12", "close": 17.0433, "volume": 6492.0}, {"date": "2006-12-13", "close": 16.6515, "volume": 10182.0}, {"date": "2006-12-14", "close": 15.672, "volume": 6505.0}, {"date": "2006-12-15", "close": 15.672, "volume": 4433.0}, {"date": "2006-12-18", "close": 14.6925, "volume": 16896.0}, {"date": "2006-12-19", "close": 14.59455, "volume": 5305.0}, {"date": "2006-12-20", "close": 14.1048, "volume": 4438.0}, {"date": "2006-12-21", "close": 13.3212, "volume": 5585.0}, {"date": "2006-12-22", "close": 13.1253, "volume": 4088.0}, {"date": "2006-12-27", "close": 13.713, "volume": 4974.0}, {"date": "2006-12-28", "close": 13.9089, "volume": 687.0}, {"date": "2006-12-29", "close": 14.1048, "volume": 213.0}, {"date": "2007-01-02", "close": 13.713, "volume": 7147.0}, {"date": "2007-01-03", "close": 13.5171, "volume": 7948.0}, {"date": "2007-01-04", "close": 13.5171, "volume": 5455.0}, {"date": "2007-01-05", "close": 13.3212, "volume": 2106.0}, {"date": "2007-01-08", "close": 12.9294, "volume": 9659.0}, {"date": "2007-01-09", "close": 12.43965, "volume": 18272.0}, {"date": "2007-01-10", "close": 11.754, "volume": 6015.0}, {"date": "2007-01-11", "close": 11.754, "volume": 3506.0}, {"date": "2007-01-12", "close": 11.85195, "volume": 3846.0}, {"date": "2007-01-15", "close": 14.1048, "volume": 9460.0}, {"date": "2007-01-16", "close": 14.1048, "volume": 1219.0}, {"date": "2007-01-17", "close": 14.6925, "volume": 5440.0}, {"date": "2007-01-18", "close": 12.5376, "volume": 15630.0}, {"date": "2007-01-19", "close": 11.85195, "volume": 5949.0}, {"date": "2007-01-22", "close": 11.9499, "volume": 2641.0}, {"date": "2007-01-23", "close": 11.9499, "volume": 1489.0}, {"date": "2007-01-24", "close": 12.1458, "volume": 3184.0}, {"date": "2007-01-25", "close": 12.1458, "volume": 1808.0}, {"date": "2007-01-29", "close": 12.5376, "volume": 1464.0}, {"date": "2007-01-30", "close": 12.1458, "volume": 1879.0}, {"date": "2007-01-31", "close": 12.7335, "volume": 4137.0}, {"date": "2007-02-01", "close": 12.3417, "volume": 43517.0}, {"date": "2007-02-02", "close": 12.3417, "volume": 10990.0}, {"date": "2007-02-05", "close": 11.9499, "volume": 8450.0}, {"date": "2007-02-06", "close": 11.754, "volume": 6788.0}, {"date": "2007-02-07", "close": 11.5581, "volume": 3357.0}, {"date": "2007-02-08", "close": 11.3622, "volume": 3031.0}, {"date": "2007-02-09", "close": 10.28475, "volume": 18984.0}, {"date": "2007-02-12", "close": 10.9704, "volume": 8721.0}, {"date": "2007-02-13", "close": 11.5581, "volume": 3277.0}, {"date": "2007-02-14", "close": 11.754, "volume": 2846.0}, {"date": "2007-02-15", "close": 11.26425, "volume": 8950.0}, {"date": "2007-02-16", "close": 10.9704, "volume": 87800.0}, {"date": "2007-02-19", "close": 11.5581, "volume": 3101.0}, {"date": "2007-02-20", "close": 11.06835, "volume": 11202.0}, {"date": "2007-02-21", "close": 10.9704, "volume": 3159.0}, {"date": "2007-02-22", "close": 10.7745, "volume": 9996.0}, {"date": "2007-02-23", "close": 10.3827, "volume": 5921.0}, {"date": "2007-02-26", "close": 10.28475, "volume": 7523.0}, {"date": "2007-02-27", "close": 10.48065, "volume": 4539.0}, {"date": "2007-02-28", "close": 10.7745, "volume": 3405.0}, {"date": "2007-03-01", "close": 12.1458, "volume": 21398.0}, {"date": "2007-03-02", "close": 11.9499, "volume": 3473.0}, {"date": "2007-03-05", "close": 12.1458, "volume": 4099.0}, {"date": "2007-03-06", "close": 11.9499, "volume": 851.0}, {"date": "2007-03-07", "close": 10.7745, "volume": 9829.0}, {"date": "2007-03-08", "close": 10.7745, "volume": 13496.0}, {"date": "2007-03-09", "close": 10.7745, "volume": 15320.0}, {"date": "2007-03-12", "close": 10.5786, "volume": 5603.0}, {"date": "2007-03-13", "close": 10.67655, "volume": 9013.0}, {"date": "2007-03-14", "close": 9.795, "volume": 9097.0}, {"date": "2007-03-15", "close": 10.1868, "volume": 19500.0}, {"date": "2007-03-16", "close": 10.1868, "volume": 6483.0}, {"date": "2007-03-19", "close": 9.4032, "volume": 9316.0}, {"date": "2007-03-20", "close": 9.0114, "volume": 10990.0}, {"date": "2007-03-21", "close": 9.10935, "volume": 3204.0}, {"date": "2007-03-22", "close": 9.9909, "volume": 3853.0}, {"date": "2007-03-23", "close": 9.9909, "volume": 2255.0}, {"date": "2007-03-26", "close": 10.3827, "volume": 1021.0}, {"date": "2007-03-27", "close": 9.5991, "volume": 5577.0}, {"date": "2007-03-28", "close": 9.795, "volume": 2534.0}, {"date": "2007-03-29", "close": 9.30525, "volume": 8627.0}, {"date": "2007-03-30", "close": 9.795, "volume": 4447.0}, {"date": "2007-04-02", "close": 9.2073, "volume": 4103.0}, {"date": "2007-04-03", "close": 8.8155, "volume": 9089.0}, {"date": "2007-04-04", "close": 8.6196, "volume": 6070.0}, {"date": "2007-04-05", "close": 9.2073, "volume": 6015.0}, {"date": "2007-04-10", "close": 10.1868, "volume": 2952.0}, {"date": "2007-04-11", "close": 9.795, "volume": 11996.0}, {"date": "2007-04-12", "close": 10.7745, "volume": 4696.0}, {"date": "2007-04-13", "close": 10.3827, "volume": 1276.0}, {"date": "2007-04-16", "close": 10.5786, "volume": 5299.0}, {"date": "2007-04-17", "close": 10.1868, "volume": 1319.0}, {"date": "2007-04-18", "close": 10.5786, "volume": 4630.0}, {"date": "2007-04-20", "close": 10.5786, "volume": 4362.0}, {"date": "2007-04-23", "close": 10.7745, "volume": 5717.0}, {"date": "2007-04-24", "close": 10.67655, "volume": 8487.0}, {"date": "2007-04-26", "close": 10.3827, "volume": 1589.0}, {"date": "2007-04-27", "close": 9.795, "volume": 1276.0}, {"date": "2007-04-30", "close": 9.4032, "volume": 2055.0}, {"date": "2007-05-01", "close": 10.67655, "volume": 4339.0}, {"date": "2007-05-02", "close": 10.67655, "volume": 3888.0}, {"date": "2007-05-03", "close": 10.7745, "volume": 5530.0}, {"date": "2007-05-04", "close": 11.754, "volume": 14029.0}, {"date": "2007-05-07", "close": 11.5581, "volume": 7953.0}, {"date": "2007-05-08", "close": 12.3417, "volume": 19381.0}, {"date": "2007-05-09", "close": 12.24375, "volume": 7846.0}, {"date": "2007-05-10", "close": 12.1458, "volume": 3813.0}, {"date": "2007-05-11", "close": 11.754, "volume": 12493.0}, {"date": "2007-05-14", "close": 12.1458, "volume": 2501.0}, {"date": "2007-05-15", "close": 11.754, "volume": 5248.0}, {"date": "2007-05-16", "close": 11.9499, "volume": 550.0}, {"date": "2007-05-17", "close": 12.1458, "volume": 8706.0}, {"date": "2007-05-18", "close": 11.754, "volume": 17222.0}, {"date": "2007-05-21", "close": 11.3622, "volume": 3512.0}, {"date": "2007-05-22", "close": 10.9704, "volume": 30378.0}, {"date": "2007-05-23", "close": 10.5786, "volume": 65334.0}, {"date": "2007-05-24", "close": 10.9704, "volume": 35191.0}, {"date": "2007-05-25", "close": 10.67655, "volume": 21622.0}, {"date": "2007-05-28", "close": 10.1868, "volume": 4238.0}, {"date": "2007-05-29", "close": 9.69705, "volume": 12304.0}, {"date": "2007-05-30", "close": 9.50115, "volume": 16525.0}, {"date": "2007-05-31", "close": 9.2073, "volume": 22044.0}, {"date": "2007-06-01", "close": 9.2073, "volume": 4747.0}, {"date": "2007-06-04", "close": 9.5991, "volume": 9655.0}, {"date": "2007-06-05", "close": 9.5991, "volume": 3453.0}, {"date": "2007-06-06", "close": 9.4032, "volume": 5522.0}, {"date": "2007-06-07", "close": 9.795, "volume": 2527.0}, {"date": "2007-06-08", "close": 9.795, "volume": 115.0}, {"date": "2007-06-12", "close": 10.28475, "volume": 1753.0}, {"date": "2007-06-13", "close": 9.795, "volume": 340.0}, {"date": "2007-06-14", "close": 9.69705, "volume": 8138.0}, {"date": "2007-06-15", "close": 9.4032, "volume": 2506.0}, {"date": "2007-06-18", "close": 9.795, "volume": 11724.0}, {"date": "2007-06-19", "close": 9.4032, "volume": 3650.0}, {"date": "2007-06-20", "close": 9.795, "volume": 3343.0}, {"date": "2007-06-21", "close": 9.795, "volume": 7880.0}, {"date": "2007-06-22", "close": 9.795, "volume": 11916.0}, {"date": "2007-06-25", "close": 9.2073, "volume": 19371.0}, {"date": "2007-06-26", "close": 8.8155, "volume": 9670.0}, {"date": "2007-06-27", "close": 8.2278, "volume": 16262.0}, {"date": "2007-06-28", "close": 8.6196, "volume": 14913.0}, {"date": "2007-06-29", "close": 8.52165, "volume": 17503.0}, {"date": "2007-07-03", "close": 8.2278, "volume": 2368.0}, {"date": "2007-07-04", "close": 8.2278, "volume": 1295.0}, {"date": "2007-07-05", "close": 8.52165, "volume": 2388.0}, {"date": "2007-07-06", "close": 9.0114, "volume": 2383.0}, {"date": "2007-07-09", "close": 8.4237, "volume": 2518.0}, {"date": "2007-07-10", "close": 9.0114, "volume": 1457.0}, {"date": "2007-07-11", "close": 9.4032, "volume": 1353.0}, {"date": "2007-07-12", "close": 9.5991, "volume": 3573.0}, {"date": "2007-07-13", "close": 9.795, "volume": 6755.0}, {"date": "2007-07-16", "close": 9.69705, "volume": 152.0}, {"date": "2007-07-18", "close": 9.69705, "volume": 52.0}, {"date": "2007-07-19", "close": 8.91345, "volume": 1149.0}, {"date": "2007-07-20", "close": 8.91345, "volume": 1463.0}, {"date": "2007-07-23", "close": 9.4032, "volume": 4679.0}, {"date": "2007-07-24", "close": 9.795, "volume": 56.0}, {"date": "2007-07-25", "close": 9.0114, "volume": 1742.0}, {"date": "2007-07-26", "close": 8.91345, "volume": 1072.0}, {"date": "2007-07-27", "close": 9.0114, "volume": 785.0}, {"date": "2007-07-30", "close": 8.4237, "volume": 574.0}, {"date": "2007-07-31", "close": 8.2278, "volume": 984.0}, {"date": "2007-08-01", "close": 8.2278, "volume": 7657.0}, {"date": "2007-08-02", "close": 8.6196, "volume": 4578.0}, {"date": "2007-08-03", "close": 8.6196, "volume": 8757.0}, {"date": "2007-08-06", "close": 9.4032, "volume": 4821.0}, {"date": "2007-08-07", "close": 9.4032, "volume": 2042.0}, {"date": "2007-08-08", "close": 8.32575, "volume": 1097.0}, {"date": "2007-08-09", "close": 8.52165, "volume": 617.0}, {"date": "2007-08-10", "close": 7.34625, "volume": 8255.0}, {"date": "2007-08-13", "close": 8.2278, "volume": 128.0}, {"date": "2007-08-14", "close": 7.4442, "volume": 1659.0}, {"date": "2007-08-15", "close": 6.6606, "volume": 2818.0}, {"date": "2007-08-16", "close": 6.2688, "volume": 4849.0}, {"date": "2007-08-17", "close": 6.4647, "volume": 1568.0}, {"date": "2007-08-20", "close": 6.8565, "volume": 153.0}, {"date": "2007-08-21", "close": 5.6811, "volume": 3314.0}, {"date": "2007-08-22", "close": 5.2893, "volume": 12180.0}, {"date": "2007-08-23", "close": 5.2893, "volume": 4118.0}, {"date": "2007-08-24", "close": 5.4852, "volume": 9834.0}, {"date": "2007-08-27", "close": 5.58315, "volume": 2399.0}, {"date": "2007-08-28", "close": 5.58315, "volume": 1395.0}, {"date": "2007-08-29", "close": 5.19135, "volume": 6075.0}, {"date": "2007-08-30", "close": 5.4852, "volume": 1021.0}, {"date": "2007-08-31", "close": 4.5057, "volume": 10628.0}, {"date": "2007-09-03", "close": 5.2893, "volume": 2113.0}, {"date": "2007-09-04", "close": 5.2893, "volume": 2226.0}, {"date": "2007-09-06", "close": 5.2893, "volume": 8678.0}, {"date": "2007-09-07", "close": 5.58315, "volume": 1046.0}, {"date": "2007-09-10", "close": 5.4852, "volume": 1327.0}, {"date": "2007-09-11", "close": 5.2893, "volume": 1123.0}, {"date": "2007-09-12", "close": 5.19135, "volume": 1488.0}, {"date": "2007-09-13", "close": 6.4647, "volume": 10547.0}, {"date": "2007-09-17", "close": 5.58315, "volume": 1679.0}, {"date": "2007-09-18", "close": 6.36675, "volume": 5315.0}, {"date": "2007-09-19", "close": 6.2688, "volume": 13909.0}, {"date": "2007-09-20", "close": 5.4852, "volume": 9773.0}, {"date": "2007-09-21", "close": 5.6811, "volume": 43.0}, {"date": "2007-09-24", "close": 5.77905, "volume": 4502.0}, {"date": "2007-09-25", "close": 5.6811, "volume": 1385.0}, {"date": "2007-09-26", "close": 5.6811, "volume": 1914.0}, {"date": "2007-09-27", "close": 5.877, "volume": 1242.0}, {"date": "2007-09-28", "close": 6.2688, "volume": 4635.0}, {"date": "2007-10-01", "close": 7.34625, "volume": 10677.0}, {"date": "2007-10-02", "close": 6.8565, "volume": 5841.0}, {"date": "2007-10-03", "close": 7.93395, "volume": 13093.0}, {"date": "2007-10-04", "close": 8.2278, "volume": 5377.0}, {"date": "2007-10-05", "close": 8.2278, "volume": 6100.0}, {"date": "2007-10-08", "close": 8.2278, "volume": 9581.0}, {"date": "2007-10-09", "close": 7.836, "volume": 3526.0}, {"date": "2007-10-10", "close": 7.836, "volume": 2651.0}, {"date": "2007-10-12", "close": 7.2483, "volume": 3360.0}, {"date": "2007-10-15", "close": 7.0524, "volume": 85.0}, {"date": "2007-10-16", "close": 7.0524, "volume": 664.0}, {"date": "2007-10-17", "close": 7.0524, "volume": 510.0}, {"date": "2007-10-18", "close": 6.8565, "volume": 1038.0}, {"date": "2007-10-19", "close": 6.4647, "volume": 11290.0}, {"date": "2007-10-22", "close": 6.4647, "volume": 12243.0}, {"date": "2007-10-23", "close": 6.6606, "volume": 15289.0}, {"date": "2007-10-24", "close": 6.4647, "volume": 6329.0}, {"date": "2007-10-25", "close": 6.2688, "volume": 5334.0}, {"date": "2007-10-26", "close": 6.4647, "volume": 6314.0}, {"date": "2007-10-29", "close": 6.6606, "volume": 1327.0}, {"date": "2007-10-30", "close": 6.8565, "volume": 16386.0}, {"date": "2007-10-31", "close": 6.2688, "volume": 5003.0}, {"date": "2007-11-01", "close": 6.4647, "volume": 7079.0}, {"date": "2007-11-02", "close": 6.8565, "volume": 485.0}, {"date": "2007-11-05", "close": 6.6606, "volume": 2693.0}, {"date": "2007-11-06", "close": 7.0524, "volume": 8198.0}, {"date": "2007-11-07", "close": 6.6606, "volume": 7735.0}, {"date": "2007-11-08", "close": 6.4647, "volume": 7427.0}, {"date": "2007-11-09", "close": 6.8565, "volume": 4895.0}, {"date": "2007-11-12", "close": 6.8565, "volume": 1276.0}, {"date": "2007-11-13", "close": 6.4647, "volume": 3901.0}, {"date": "2007-11-14", "close": 6.2688, "volume": 3573.0}, {"date": "2007-11-15", "close": 6.2688, "volume": 562.0}, {"date": "2007-11-16", "close": 6.17085, "volume": 2045.0}, {"date": "2007-11-19", "close": 6.36675, "volume": 2255.0}, {"date": "2007-11-20", "close": 6.2688, "volume": 4525.0}, {"date": "2007-11-21", "close": 6.4647, "volume": 4084.0}, {"date": "2007-11-22", "close": 5.97495, "volume": 5704.0}, {"date": "2007-11-23", "close": 5.97495, "volume": 134.0}, {"date": "2007-11-26", "close": 5.97495, "volume": 117.0}, {"date": "2007-11-27", "close": 6.4647, "volume": 583.0}, {"date": "2007-11-28", "close": 6.17085, "volume": 8188.0}, {"date": "2007-11-29", "close": 5.6811, "volume": 4296.0}, {"date": "2007-11-30", "close": 5.877, "volume": 970.0}, {"date": "2007-12-03", "close": 6.17085, "volume": 1531.0}, {"date": "2007-12-04", "close": 5.2893, "volume": 3567.0}, {"date": "2007-12-05", "close": 5.877, "volume": 1099.0}, {"date": "2007-12-06", "close": 5.4852, "volume": 9188.0}, {"date": "2007-12-07", "close": 5.2893, "volume": 5235.0}, {"date": "2007-12-10", "close": 5.38725, "volume": 16111.0}, {"date": "2007-12-11", "close": 4.99545, "volume": 53854.0}, {"date": "2007-12-12", "close": 4.99545, "volume": 71227.0}, {"date": "2007-12-13", "close": 4.99545, "volume": 72106.0}, {"date": "2007-12-14", "close": 5.2893, "volume": 20802.0}, {"date": "2007-12-17", "close": 4.99545, "volume": 12881.0}, {"date": "2007-12-18", "close": 4.7016, "volume": 29956.0}, {"date": "2007-12-19", "close": 5.0934, "volume": 7963.0}, {"date": "2007-12-20", "close": 5.19135, "volume": 12222.0}, {"date": "2007-12-21", "close": 5.2893, "volume": 9033.0}, {"date": "2007-12-24", "close": 5.4852, "volume": 3834.0}, {"date": "2007-12-27", "close": 5.4852, "volume": 5408.0}, {"date": "2007-12-28", "close": 5.6811, "volume": 679.0}, {"date": "2007-12-31", "close": 5.6811, "volume": 5514.0}, {"date": "2008-01-02", "close": 5.877, "volume": 5689.0}, {"date": "2008-01-03", "close": 6.6606, "volume": 19665.0}, {"date": "2008-01-04", "close": 6.2688, "volume": 28615.0}, {"date": "2008-01-07", "close": 6.4647, "volume": 15245.0}, {"date": "2008-01-08", "close": 5.877, "volume": 14951.0}, {"date": "2008-01-09", "close": 6.2688, "volume": 12384.0}, {"date": "2008-01-10", "close": 5.77905, "volume": 5615.0}, {"date": "2008-01-11", "close": 6.2688, "volume": 3420.0}, {"date": "2008-01-14", "close": 6.36675, "volume": 11461.0}, {"date": "2008-01-15", "close": 6.2688, "volume": 4668.0}, {"date": "2008-01-16", "close": 5.877, "volume": 11409.0}, {"date": "2008-01-17", "close": 5.877, "volume": 255.0}, {"date": "2008-01-18", "close": 5.6811, "volume": 7810.0}, {"date": "2008-01-21", "close": 5.58315, "volume": 1981.0}, {"date": "2008-01-22", "close": 4.7016, "volume": 17136.0}, {"date": "2008-01-23", "close": 5.4852, "volume": 13289.0}, {"date": "2008-01-24", "close": 5.2893, "volume": 1242.0}, {"date": "2008-01-25", "close": 5.4852, "volume": 5394.0}, {"date": "2008-01-29", "close": 5.6811, "volume": 8722.0}, {"date": "2008-01-30", "close": 5.4852, "volume": 20139.0}, {"date": "2008-01-31", "close": 5.19135, "volume": 17984.0}, {"date": "2008-02-01", "close": 5.19135, "volume": 4480.0}, {"date": "2008-02-04", "close": 5.19135, "volume": 8256.0}, {"date": "2008-02-05", "close": 5.38725, "volume": 2846.0}, {"date": "2008-02-06", "close": 5.0934, "volume": 18037.0}, {"date": "2008-02-07", "close": 5.0934, "volume": 6517.0}, {"date": "2008-02-08", "close": 5.19135, "volume": 11394.0}, {"date": "2008-02-11", "close": 5.38725, "volume": 1991.0}, {"date": "2008-02-13", "close": 5.19135, "volume": 2942.0}, {"date": "2008-02-14", "close": 5.2893, "volume": 10103.0}, {"date": "2008-02-15", "close": 5.2893, "volume": 1541.0}, {"date": "2008-02-18", "close": 5.0934, "volume": 2489.0}, {"date": "2008-02-19", "close": 5.0934, "volume": 234.0}, {"date": "2008-02-20", "close": 5.2893, "volume": 11153.0}, {"date": "2008-02-21", "close": 5.2893, "volume": 5146.0}, {"date": "2008-02-22", "close": 5.38725, "volume": 4620.0}, {"date": "2008-02-25", "close": 5.2893, "volume": 8933.0}, {"date": "2008-02-26", "close": 5.19135, "volume": 11792.0}, {"date": "2008-02-27", "close": 5.19135, "volume": 11094.0}, {"date": "2008-02-28", "close": 5.38725, "volume": 8964.0}, {"date": "2008-02-29", "close": 5.58315, "volume": 6610.0}, {"date": "2008-03-03", "close": 5.6811, "volume": 25448.0}, {"date": "2008-03-04", "close": 4.8975, "volume": 19697.0}, {"date": "2008-03-05", "close": 4.8975, "volume": 2688.0}, {"date": "2008-03-06", "close": 5.0934, "volume": 16379.0}, {"date": "2008-03-07", "close": 5.0934, "volume": 5135.0}, {"date": "2008-03-10", "close": 5.2893, "volume": 23345.0}, {"date": "2008-03-11", "close": 4.99545, "volume": 9040.0}, {"date": "2008-03-12", "close": 5.19135, "volume": 12898.0}, {"date": "2008-03-13", "close": 5.0934, "volume": 9571.0}, {"date": "2008-03-14", "close": 5.4852, "volume": 17331.0}, {"date": "2008-03-17", "close": 5.38725, "volume": 31903.0}, {"date": "2008-03-18", "close": 5.19135, "volume": 20087.0}, {"date": "2008-03-19", "close": 5.0934, "volume": 12737.0}, {"date": "2008-03-20", "close": 4.8975, "volume": 14303.0}, {"date": "2008-03-25", "close": 5.19135, "volume": 1808.0}, {"date": "2008-03-26", "close": 4.79955, "volume": 24230.0}, {"date": "2008-03-27", "close": 4.79955, "volume": 31446.0}, {"date": "2008-03-28", "close": 4.5057, "volume": 8199.0}, {"date": "2008-03-31", "close": 3.918, "volume": 56484.0}, {"date": "2008-04-01", "close": 4.3098, "volume": 29323.0}, {"date": "2008-04-02", "close": 4.21185, "volume": 299275.0}, {"date": "2008-04-03", "close": 4.1139, "volume": 20169.0}, {"date": "2008-04-04", "close": 4.21185, "volume": 45665.0}, {"date": "2008-04-07", "close": 4.21185, "volume": 19118.0}, {"date": "2008-04-08", "close": 4.21185, "volume": 18051.0}, {"date": "2008-04-09", "close": 4.21185, "volume": 31396.0}, {"date": "2008-04-10", "close": 4.99545, "volume": 106229.0}, {"date": "2008-04-11", "close": 5.0934, "volume": 70801.0}, {"date": "2008-04-14", "close": 4.79955, "volume": 55063.0}, {"date": "2008-04-15", "close": 4.99545, "volume": 84421.0}, {"date": "2008-04-16", "close": 4.79955, "volume": 28581.0}, {"date": "2008-04-17", "close": 4.79955, "volume": 88863.0}, {"date": "2008-04-18", "close": 4.79955, "volume": 14063.0}, {"date": "2008-04-21", "close": 4.79955, "volume": 33658.0}, {"date": "2008-04-22", "close": 4.8975, "volume": 35028.0}, {"date": "2008-04-23", "close": 4.79955, "volume": 30399.0}, {"date": "2008-04-24", "close": 4.7016, "volume": 39632.0}, {"date": "2008-04-28", "close": 4.60365, "volume": 119961.0}, {"date": "2008-04-29", "close": 4.79955, "volume": 67197.0}, {"date": "2008-04-30", "close": 5.0934, "volume": 42317.0}, {"date": "2008-05-01", "close": 5.0934, "volume": 51067.0}, {"date": "2008-05-02", "close": 5.19135, "volume": 19613.0}, {"date": "2008-05-05", "close": 5.19135, "volume": 26960.0}, {"date": "2008-05-06", "close": 5.6811, "volume": 62682.0}, {"date": "2008-05-07", "close": 5.877, "volume": 89554.0}, {"date": "2008-05-08", "close": 6.2688, "volume": 198341.0}, {"date": "2008-05-09", "close": 6.2688, "volume": 39291.0}, {"date": "2008-05-12", "close": 5.97495, "volume": 16257.0}, {"date": "2008-05-13", "close": 5.97495, "volume": 23193.0}, {"date": "2008-05-14", "close": 5.77905, "volume": 26143.0}, {"date": "2008-05-15", "close": 5.877, "volume": 35374.0}, {"date": "2008-05-16", "close": 5.97495, "volume": 141237.0}, {"date": "2008-05-19", "close": 6.0729, "volume": 23870.0}, {"date": "2008-05-20", "close": 5.877, "volume": 71992.0}, {"date": "2008-05-21", "close": 5.97495, "volume": 42337.0}, {"date": "2008-05-22", "close": 5.97495, "volume": 36108.0}, {"date": "2008-05-23", "close": 6.4647, "volume": 231787.0}, {"date": "2008-05-26", "close": 6.4647, "volume": 111136.0}, {"date": "2008-05-27", "close": 7.0524, "volume": 210398.0}, {"date": "2008-05-28", "close": 6.6606, "volume": 47813.0}, {"date": "2008-05-29", "close": 6.6606, "volume": 88870.0}, {"date": "2008-05-30", "close": 6.6606, "volume": 19001.0}, {"date": "2008-06-02", "close": 6.56265, "volume": 28467.0}, {"date": "2008-06-03", "close": 6.8565, "volume": 69517.0}, {"date": "2008-06-04", "close": 6.8565, "volume": 58227.0}, {"date": "2008-06-05", "close": 6.8565, "volume": 27488.0}, {"date": "2008-06-06", "close": 6.75855, "volume": 16575.0}, {"date": "2008-06-10", "close": 6.4647, "volume": 112670.0}, {"date": "2008-06-11", "close": 6.8565, "volume": 22743.0}, {"date": "2008-06-12", "close": 6.36675, "volume": 20801.0}, {"date": "2008-06-13", "close": 6.36675, "volume": 15171.0}, {"date": "2008-06-16", "close": 6.6606, "volume": 19245.0}, {"date": "2008-06-17", "close": 6.75855, "volume": 31043.0}, {"date": "2008-06-18", "close": 7.0524, "volume": 62545.0}, {"date": "2008-06-19", "close": 6.6606, "volume": 59619.0}, {"date": "2008-06-20", "close": 6.6606, "volume": 37080.0}, {"date": "2008-06-23", "close": 6.75855, "volume": 40131.0}, {"date": "2008-06-24", "close": 6.6606, "volume": 24409.0}, {"date": "2008-06-25", "close": 6.4647, "volume": 87379.0}, {"date": "2008-06-26", "close": 6.4647, "volume": 41388.0}, {"date": "2008-06-27", "close": 6.6606, "volume": 53264.0}, {"date": "2008-06-30", "close": 6.8565, "volume": 128092.0}, {"date": "2008-07-01", "close": 6.95445, "volume": 19011.0}, {"date": "2008-07-02", "close": 6.95445, "volume": 28725.0}, {"date": "2008-07-03", "close": 6.8565, "volume": 79972.0}, {"date": "2008-07-04", "close": 6.56265, "volume": 34350.0}, {"date": "2008-07-07", "close": 6.2688, "volume": 28159.0}, {"date": "2008-07-08", "close": 6.17085, "volume": 110785.0}, {"date": "2008-07-09", "close": 5.6811, "volume": 13493.0}, {"date": "2008-07-10", "close": 5.58315, "volume": 33071.0}, {"date": "2008-07-11", "close": 5.6811, "volume": 90280.0}, {"date": "2008-07-14", "close": 5.58315, "volume": 5963.0}, {"date": "2008-07-15", "close": 5.58315, "volume": 6032.0}, {"date": "2008-07-16", "close": 5.19135, "volume": 13737.0}, {"date": "2008-07-17", "close": 4.99545, "volume": 129812.0}, {"date": "2008-07-18", "close": 5.4852, "volume": 133581.0}, {"date": "2008-07-21", "close": 5.58315, "volume": 59995.0}, {"date": "2008-07-22", "close": 5.6811, "volume": 8875.0}, {"date": "2008-07-23", "close": 5.4852, "volume": 13951.0}, {"date": "2008-07-24", "close": 5.4852, "volume": 25357.0}, {"date": "2008-07-25", "close": 5.58315, "volume": 3933.0}, {"date": "2008-07-28", "close": 5.58315, "volume": 19558.0}, {"date": "2008-07-29", "close": 5.77905, "volume": 21538.0}, {"date": "2008-07-30", "close": 5.38725, "volume": 16786.0}, {"date": "2008-07-31", "close": 5.6811, "volume": 11415.0}, {"date": "2008-08-01", "close": 5.58315, "volume": 3582.0}, {"date": "2008-08-04", "close": 5.6811, "volume": 9759.0}, {"date": "2008-08-05", "close": 4.8975, "volume": 22930.0}, {"date": "2008-08-06", "close": 5.0934, "volume": 16501.0}, {"date": "2008-08-07", "close": 5.0934, "volume": 16384.0}, {"date": "2008-08-08", "close": 5.0934, "volume": 22450.0}, {"date": "2008-08-11", "close": 5.0934, "volume": 33603.0}, {"date": "2008-08-12", "close": 4.99545, "volume": 9016.0}, {"date": "2008-08-13", "close": 4.99545, "volume": 25323.0}, {"date": "2008-08-14", "close": 5.0934, "volume": 47500.0}, {"date": "2008-08-15", "close": 4.7016, "volume": 24672.0}, {"date": "2008-08-18", "close": 4.79955, "volume": 6891.0}, {"date": "2008-08-19", "close": 4.79955, "volume": 16607.0}, {"date": "2008-08-20", "close": 4.79955, "volume": 8349.0}, {"date": "2008-08-21", "close": 4.79955, "volume": 15218.0}, {"date": "2008-08-22", "close": 4.8975, "volume": 5283.0}, {"date": "2008-08-25", "close": 5.2893, "volume": 7657.0}, {"date": "2008-08-26", "close": 4.8975, "volume": 13783.0}, {"date": "2008-08-27", "close": 4.7016, "volume": 5862.0}, {"date": "2008-08-28", "close": 4.5057, "volume": 12492.0}, {"date": "2008-08-29", "close": 4.5057, "volume": 11017.0}, {"date": "2008-09-01", "close": 4.7016, "volume": 10652.0}, {"date": "2008-09-02", "close": 4.7016, "volume": 16475.0}, {"date": "2008-09-03", "close": 4.21185, "volume": 12685.0}, {"date": "2008-09-04", "close": 4.1139, "volume": 9302.0}, {"date": "2008-09-05", "close": 3.918, "volume": 35182.0}, {"date": "2008-09-08", "close": 3.82005, "volume": 33831.0}, {"date": "2008-09-09", "close": 3.82005, "volume": 22106.0}, {"date": "2008-09-10", "close": 3.82005, "volume": 6540.0}, {"date": "2008-09-11", "close": 3.5262, "volume": 62561.0}, {"date": "2008-09-12", "close": 3.7221, "volume": 557785.0}, {"date": "2008-09-15", "close": 3.7221, "volume": 11170.0}, {"date": "2008-09-16", "close": 3.62415, "volume": 31231.0}, {"date": "2008-09-17", "close": 3.42825, "volume": 10427.0}, {"date": "2008-09-18", "close": 3.23235, "volume": 42875.0}, {"date": "2008-09-19", "close": 3.5262, "volume": 12019.0}, {"date": "2008-09-22", "close": 3.82005, "volume": 16939.0}, {"date": "2008-09-23", "close": 3.82005, "volume": 8662.0}, {"date": "2008-09-24", "close": 3.7221, "volume": 6064.0}, {"date": "2008-09-25", "close": 3.82005, "volume": 30179.0}, {"date": "2008-09-26", "close": 3.62415, "volume": 10861.0}, {"date": "2008-09-29", "close": 3.5262, "volume": 12774.0}, {"date": "2008-09-30", "close": 3.42825, "volume": 11332.0}, {"date": "2008-10-01", "close": 3.42825, "volume": 2968.0}, {"date": "2008-10-02", "close": 3.7221, "volume": 358.0}, {"date": "2008-10-03", "close": 2.9385, "volume": 51317.0}, {"date": "2008-10-06", "close": 2.84055, "volume": 15149.0}, {"date": "2008-10-07", "close": 2.64465, "volume": 17381.0}, {"date": "2008-10-08", "close": 2.3508, "volume": 60670.0}, {"date": "2008-10-09", "close": 2.64465, "volume": 28390.0}, {"date": "2008-10-10", "close": 2.5467, "volume": 63675.0}, {"date": "2008-10-13", "close": 2.7426, "volume": 8975.0}, {"date": "2008-10-14", "close": 2.5467, "volume": 51228.0}, {"date": "2008-10-15", "close": 2.44875, "volume": 1005579.0}, {"date": "2008-10-16", "close": 2.05695, "volume": 10602.0}, {"date": "2008-10-17", "close": 2.3508, "volume": 5143.0}, {"date": "2008-10-20", "close": 2.1549, "volume": 17610.0}, {"date": "2008-10-21", "close": 2.5467, "volume": 20104.0}, {"date": "2008-10-22", "close": 2.5467, "volume": 10175.0}, {"date": "2008-10-23", "close": 2.3508, "volume": 17650.0}, {"date": "2008-10-24", "close": 2.1549, "volume": 14408.0}, {"date": "2008-10-27", "close": 1.5672, "volume": 38336.0}, {"date": "2008-10-28", "close": 1.86105, "volume": 20198.0}, {"date": "2008-10-29", "close": 1.7631, "volume": 38351.0}, {"date": "2008-10-30", "close": 1.82187, "volume": 15804.0}, {"date": "2008-10-31", "close": 1.90023, "volume": 17841.0}, {"date": "2008-11-03", "close": 1.959, "volume": 25805.0}, {"date": "2008-11-04", "close": 1.90023, "volume": 1177.0}, {"date": "2008-11-05", "close": 2.1549, "volume": 9255.0}, {"date": "2008-11-06", "close": 2.44875, "volume": 16659.0}, {"date": "2008-11-07", "close": 2.64465, "volume": 10217.0}, {"date": "2008-11-10", "close": 2.64465, "volume": 3164.0}, {"date": "2008-11-11", "close": 2.44875, "volume": 3020.0}, {"date": "2008-11-12", "close": 2.1549, "volume": 3378.0}, {"date": "2008-11-13", "close": 1.959, "volume": 2901.0}, {"date": "2008-11-14", "close": 1.959, "volume": 3791.0}, {"date": "2008-11-17", "close": 2.3508, "volume": 766.0}, {"date": "2008-11-18", "close": 1.959, "volume": 2042.0}, {"date": "2008-11-19", "close": 1.7631, "volume": 13182.0}, {"date": "2008-11-20", "close": 1.86105, "volume": 510.0}, {"date": "2008-11-21", "close": 1.7631, "volume": 1552.0}, {"date": "2008-11-24", "close": 1.7631, "volume": 10393.0}, {"date": "2008-11-25", "close": 1.86105, "volume": 1201.0}, {"date": "2008-11-26", "close": 2.1549, "volume": 7116.0}, {"date": "2008-11-27", "close": 2.05695, "volume": 7657.0}, {"date": "2008-11-28", "close": 2.25285, "volume": 4925.0}, {"date": "2008-12-01", "close": 2.25285, "volume": 4084.0}, {"date": "2008-12-02", "close": 1.959, "volume": 33563.0}, {"date": "2008-12-03", "close": 2.05695, "volume": 1531.0}, {"date": "2008-12-04", "close": 2.1549, "volume": 22404.0}, {"date": "2008-12-05", "close": 2.1549, "volume": 38816.0}, {"date": "2008-12-08", "close": 2.1549, "volume": 51920.0}, {"date": "2008-12-09", "close": 2.3508, "volume": 40725.0}, {"date": "2008-12-10", "close": 2.5467, "volume": 30944.0}, {"date": "2008-12-11", "close": 2.64465, "volume": 14177.0}, {"date": "2008-12-12", "close": 2.84055, "volume": 13200.0}, {"date": "2008-12-15", "close": 2.7426, "volume": 2327.0}, {"date": "2008-12-16", "close": 3.23235, "volume": 50128.0}, {"date": "2008-12-17", "close": 3.62415, "volume": 79074.0}, {"date": "2008-12-18", "close": 3.82005, "volume": 38264.0}, {"date": "2008-12-19", "close": 3.42825, "volume": 42458.0}, {"date": "2008-12-22", "close": 3.62415, "volume": 5983.0}, {"date": "2008-12-23", "close": 3.918, "volume": 53371.0}, {"date": "2008-12-24", "close": 3.82005, "volume": 22867.0}, {"date": "2008-12-29", "close": 4.7016, "volume": 29518.0}, {"date": "2008-12-30", "close": 4.7016, "volume": 39137.0}, {"date": "2008-12-31", "close": 4.3098, "volume": 13057.0}, {"date": "2009-01-02", "close": 4.3098, "volume": 15379.0}, {"date": "2009-01-05", "close": 4.7016, "volume": 36791.0}, {"date": "2009-01-06", "close": 4.5057, "volume": 32806.0}, {"date": "2009-01-07", "close": 4.21185, "volume": 20170.0}, {"date": "2009-01-08", "close": 4.01595, "volume": 35485.0}, {"date": "2009-01-09", "close": 4.3098, "volume": 25262.0}, {"date": "2009-01-12", "close": 4.21185, "volume": 7836.0}, {"date": "2009-01-13", "close": 4.40775, "volume": 49130.0}, {"date": "2009-01-14", "close": 4.3098, "volume": 565.0}, {"date": "2009-01-15", "close": 3.918, "volume": 25576.0}, {"date": "2009-01-16", "close": 3.82005, "volume": 29365.0}, {"date": "2009-01-19", "close": 3.918, "volume": 28851.0}, {"date": "2009-01-20", "close": 3.918, "volume": 8936.0}, {"date": "2009-01-21", "close": 4.1139, "volume": 9578.0}, {"date": "2009-01-22", "close": 3.918, "volume": 12185.0}, {"date": "2009-01-23", "close": 4.1139, "volume": 6789.0}, {"date": "2009-01-27", "close": 4.3098, "volume": 31124.0}, {"date": "2009-01-28", "close": 4.21185, "volume": 19659.0}, {"date": "2009-01-29", "close": 4.1139, "volume": 7892.0}, {"date": "2009-01-30", "close": 4.3098, "volume": 23409.0}, {"date": "2009-02-02", "close": 4.60365, "volume": 94237.0}, {"date": "2009-02-03", "close": 4.5057, "volume": 18880.0}, {"date": "2009-02-04", "close": 4.3098, "volume": 13628.0}, {"date": "2009-02-05", "close": 4.5057, "volume": 32402.0}, {"date": "2009-02-06", "close": 4.5057, "volume": 17987.0}, {"date": "2009-02-09", "close": 4.8975, "volume": 63214.0}, {"date": "2009-02-10", "close": 4.79955, "volume": 25291.0}, {"date": "2009-02-11", "close": 4.7016, "volume": 10353.0}, {"date": "2009-02-12", "close": 4.8975, "volume": 122601.0}, {"date": "2009-02-13", "close": 5.2893, "volume": 98847.0}, {"date": "2009-02-16", "close": 5.4852, "volume": 87993.0}, {"date": "2009-02-17", "close": 5.6811, "volume": 34087.0}, {"date": "2009-02-18", "close": 5.4852, "volume": 133660.0}, {"date": "2009-02-19", "close": 5.4852, "volume": 134313.0}, {"date": "2009-02-20", "close": 5.19135, "volume": 61956.0}, {"date": "2009-02-23", "close": 5.2893, "volume": 95519.0}, {"date": "2009-02-24", "close": 5.2893, "volume": 72386.0}, {"date": "2009-02-25", "close": 5.19135, "volume": 49288.0}, {"date": "2009-02-26", "close": 5.0934, "volume": 99274.0}, {"date": "2009-02-27", "close": 5.19135, "volume": 85050.0}, {"date": "2009-03-02", "close": 5.6811, "volume": 134911.0}, {"date": "2009-03-03", "close": 5.38725, "volume": 150369.0}, {"date": "2009-03-04", "close": 5.38725, "volume": 21231.0}, {"date": "2009-03-05", "close": 5.6811, "volume": 51005.0}, {"date": "2009-03-06", "close": 5.877, "volume": 145855.0}, {"date": "2009-03-09", "close": 5.97495, "volume": 89482.0}, {"date": "2009-03-10", "close": 5.877, "volume": 50481.0}, {"date": "2009-03-11", "close": 5.4852, "volume": 46874.0}, {"date": "2009-03-12", "close": 5.77905, "volume": 43530.0}, {"date": "2009-03-13", "close": 5.6811, "volume": 50294.0}, {"date": "2009-03-16", "close": 5.4852, "volume": 81942.0}, {"date": "2009-03-17", "close": 5.38725, "volume": 54438.0}, {"date": "2009-03-18", "close": 5.4852, "volume": 89918.0}, {"date": "2009-03-19", "close": 5.6811, "volume": 38204.0}, {"date": "2009-03-20", "close": 5.58315, "volume": 70463.0}, {"date": "2009-03-23", "close": 5.4852, "volume": 29037.0}, {"date": "2009-03-24", "close": 5.58315, "volume": 28068.0}, {"date": "2009-03-25", "close": 5.4852, "volume": 16893.0}, {"date": "2009-03-26", "close": 6.2688, "volume": 222557.0}, {"date": "2009-03-27", "close": 6.0729, "volume": 58328.0}, {"date": "2009-03-30", "close": 5.97495, "volume": 22365.0}, {"date": "2009-03-31", "close": 5.4852, "volume": 104564.0}, {"date": "2009-04-01", "close": 5.877, "volume": 139403.0}, {"date": "2009-04-02", "close": 5.97495, "volume": 37435.0}, {"date": "2009-04-03", "close": 5.58315, "volume": 101287.0}, {"date": "2009-04-06", "close": 5.19135, "volume": 92014.0}, {"date": "2009-04-07", "close": 4.8975, "volume": 117896.0}, {"date": "2009-04-08", "close": 5.0934, "volume": 104630.0}, {"date": "2009-04-09", "close": 4.99545, "volume": 72104.0}, {"date": "2009-04-14", "close": 4.8975, "volume": 130478.0}, {"date": "2009-04-15", "close": 5.0934, "volume": 40221.0}, {"date": "2009-04-16", "close": 5.19135, "volume": 13659.0}, {"date": "2009-04-17", "close": 5.19135, "volume": 183152.0}, {"date": "2009-04-20", "close": 4.8975, "volume": 55501.0}, {"date": "2009-04-21", "close": 5.19135, "volume": 38166.0}, {"date": "2009-04-22", "close": 4.8975, "volume": 11627.0}, {"date": "2009-04-23", "close": 5.0934, "volume": 41565.0}, {"date": "2009-04-24", "close": 5.0934, "volume": 40552.0}, {"date": "2009-04-27", "close": 5.19135, "volume": 31153.0}, {"date": "2009-04-28", "close": 4.8975, "volume": 47919.0}, {"date": "2009-04-29", "close": 4.79955, "volume": 29231.0}, {"date": "2009-04-30", "close": 4.8975, "volume": 55209.0}, {"date": "2009-05-01", "close": 5.0934, "volume": 49526.0}, {"date": "2009-05-04", "close": 5.38725, "volume": 97614.0}, {"date": "2009-05-05", "close": 5.19135, "volume": 828184.0}, {"date": "2009-05-06", "close": 5.0934, "volume": 52221.0}, {"date": "2009-05-07", "close": 4.99545, "volume": 56871.0}, {"date": "2009-05-08", "close": 5.0934, "volume": 15312.0}, {"date": "2009-05-11", "close": 5.0934, "volume": 106961.0}, {"date": "2009-05-12", "close": 5.0934, "volume": 32600.0}, {"date": "2009-05-13", "close": 5.4852, "volume": 201668.0}, {"date": "2009-05-14", "close": 5.77905, "volume": 197647.0}, {"date": "2009-05-15", "close": 5.6811, "volume": 93156.0}, {"date": "2009-05-18", "close": 5.38725, "volume": 123945.0}, {"date": "2009-05-19", "close": 5.2893, "volume": 69169.0}, {"date": "2009-05-20", "close": 5.877, "volume": 189539.0}, {"date": "2009-05-21", "close": 5.77905, "volume": 75359.0}, {"date": "2009-05-22", "close": 6.17085, "volume": 191043.0}, {"date": "2009-05-25", "close": 6.2688, "volume": 75387.0}, {"date": "2009-05-26", "close": 6.2688, "volume": 105435.0}, {"date": "2009-05-27", "close": 6.0729, "volume": 48190.0}, {"date": "2009-05-28", "close": 5.97495, "volume": 34099.0}, {"date": "2009-05-29", "close": 6.6606, "volume": 134334.0}, {"date": "2009-06-01", "close": 7.4442, "volume": 214525.0}, {"date": "2009-06-02", "close": 7.34625, "volume": 257775.0}, {"date": "2009-06-03", "close": 7.34625, "volume": 115146.0}, {"date": "2009-06-04", "close": 6.8565, "volume": 110055.0}, {"date": "2009-06-05", "close": 6.8565, "volume": 61903.0}, {"date": "2009-06-09", "close": 6.6606, "volume": 68102.0}, {"date": "2009-06-10", "close": 7.0524, "volume": 71222.0}, {"date": "2009-06-11", "close": 6.75855, "volume": 25013.0}, {"date": "2009-06-12", "close": 7.4442, "volume": 135174.0}, {"date": "2009-06-15", "close": 7.2483, "volume": 141578.0}, {"date": "2009-06-16", "close": 7.15035, "volume": 81299.0}, {"date": "2009-06-17", "close": 7.15035, "volume": 79054.0}, {"date": "2009-06-18", "close": 7.836, "volume": 136864.0}, {"date": "2009-06-19", "close": 7.15035, "volume": 86230.0}, {"date": "2009-06-22", "close": 7.34625, "volume": 43291.0}, {"date": "2009-06-23", "close": 6.2688, "volume": 94567.0}, {"date": "2009-06-24", "close": 6.2688, "volume": 93174.0}, {"date": "2009-06-25", "close": 6.4647, "volume": 77113.0}, {"date": "2009-06-26", "close": 6.36675, "volume": 53146.0}, {"date": "2009-06-29", "close": 6.2688, "volume": 39381.0}, {"date": "2009-06-30", "close": 6.56265, "volume": 61077.0}, {"date": "2009-07-01", "close": 6.2688, "volume": 13646.0}, {"date": "2009-07-02", "close": 6.36675, "volume": 11217.0}, {"date": "2009-07-03", "close": 6.0729, "volume": 66232.0}, {"date": "2009-07-06", "close": 5.97495, "volume": 29142.0}, {"date": "2009-07-07", "close": 5.4852, "volume": 68509.0}, {"date": "2009-07-08", "close": 5.2893, "volume": 49449.0}, {"date": "2009-07-09", "close": 5.2893, "volume": 114746.0}, {"date": "2009-07-10", "close": 6.0729, "volume": 198487.0}, {"date": "2009-07-13", "close": 6.0729, "volume": 70602.0}, {"date": "2009-07-14", "close": 6.0729, "volume": 40462.0}, {"date": "2009-07-15", "close": 6.56265, "volume": 73811.0}, {"date": "2009-07-16", "close": 6.8565, "volume": 77738.0}, {"date": "2009-07-17", "close": 6.56265, "volume": 89267.0}, {"date": "2009-07-20", "close": 6.6606, "volume": 37167.0}, {"date": "2009-07-21", "close": 7.15035, "volume": 133665.0}, {"date": "2009-07-22", "close": 7.15035, "volume": 94345.0}, {"date": "2009-07-23", "close": 7.836, "volume": 211804.0}, {"date": "2009-07-24", "close": 7.34625, "volume": 70643.0}, {"date": "2009-07-27", "close": 7.4442, "volume": 58999.0}, {"date": "2009-07-28", "close": 7.15035, "volume": 43006.0}, {"date": "2009-07-29", "close": 6.6606, "volume": 78519.0}, {"date": "2009-07-30", "close": 6.4647, "volume": 175928.0}, {"date": "2009-07-31", "close": 6.36675, "volume": 62767.0}, {"date": "2009-08-03", "close": 6.6606, "volume": 33039.0}, {"date": "2009-08-04", "close": 7.2483, "volume": 82091.0}, {"date": "2009-08-05", "close": 6.8565, "volume": 86124.0}, {"date": "2009-08-06", "close": 6.8565, "volume": 29960.0}, {"date": "2009-08-07", "close": 6.6606, "volume": 43540.0}, {"date": "2009-08-10", "close": 6.36675, "volume": 34269.0}, {"date": "2009-08-11", "close": 6.2688, "volume": 47609.0}, {"date": "2009-08-12", "close": 6.2688, "volume": 28386.0}, {"date": "2009-08-13", "close": 6.2688, "volume": 34613.0}, {"date": "2009-08-14", "close": 6.2688, "volume": 18729.0}, {"date": "2009-08-17", "close": 6.4647, "volume": 73801.0}, {"date": "2009-08-18", "close": 6.2688, "volume": 44540.0}, {"date": "2009-08-19", "close": 6.17085, "volume": 26154.0}, {"date": "2009-08-20", "close": 6.0729, "volume": 29535.0}, {"date": "2009-08-21", "close": 5.97495, "volume": 33847.0}, {"date": "2009-08-24", "close": 6.17085, "volume": 21752.0}, {"date": "2009-08-25", "close": 6.2688, "volume": 15888.0}, {"date": "2009-08-26", "close": 6.0729, "volume": 29165.0}, {"date": "2009-08-27", "close": 5.877, "volume": 51941.0}, {"date": "2009-08-28", "close": 6.0729, "volume": 5396.0}, {"date": "2009-08-31", "close": 5.877, "volume": 46029.0}, {"date": "2009-09-01", "close": 5.77905, "volume": 15033.0}, {"date": "2009-09-02", "close": 5.877, "volume": 15026.0}, {"date": "2009-09-03", "close": 6.6606, "volume": 49203.0}, {"date": "2009-09-04", "close": 6.75855, "volume": 91559.0}, {"date": "2009-09-07", "close": 6.6606, "volume": 21261.0}, {"date": "2009-09-08", "close": 6.75855, "volume": 33285.0}, {"date": "2009-09-09", "close": 6.6606, "volume": 34293.0}, {"date": "2009-09-10", "close": 6.6606, "volume": 21275.0}, {"date": "2009-09-11", "close": 6.56265, "volume": 44463.0}, {"date": "2009-09-14", "close": 6.36675, "volume": 27271.0}, {"date": "2009-09-15", "close": 6.2688, "volume": 38414.0}, {"date": "2009-09-16", "close": 6.36675, "volume": 29156.0}, {"date": "2009-09-17", "close": 6.6606, "volume": 139509.0}, {"date": "2009-09-18", "close": 6.6606, "volume": 202641.0}, {"date": "2009-09-21", "close": 6.36675, "volume": 26702.0}, {"date": "2009-09-22", "close": 6.4647, "volume": 31224.0}, {"date": "2009-09-23", "close": 6.17085, "volume": 86600.0}, {"date": "2009-09-24", "close": 6.17085, "volume": 45367.0}, {"date": "2009-09-25", "close": 6.0729, "volume": 61127.0}, {"date": "2009-09-28", "close": 6.0729, "volume": 28859.0}, {"date": "2009-09-29", "close": 6.2688, "volume": 23204.0}, {"date": "2009-09-30", "close": 5.97495, "volume": 26912.0}, {"date": "2009-10-01", "close": 5.877, "volume": 30575.0}, {"date": "2009-10-02", "close": 5.97495, "volume": 19506.0}, {"date": "2009-10-05", "close": 5.877, "volume": 5257.0}, {"date": "2009-10-06", "close": 6.0729, "volume": 20692.0}, {"date": "2009-10-07", "close": 6.36675, "volume": 73700.0}, {"date": "2009-10-08", "close": 7.0524, "volume": 172788.0}, {"date": "2009-10-09", "close": 6.75855, "volume": 138723.0}, {"date": "2009-10-12", "close": 6.75855, "volume": 60657.0}, {"date": "2009-10-13", "close": 6.8565, "volume": 102791.0}, {"date": "2009-10-14", "close": 7.34625, "volume": 288701.0}, {"date": "2009-10-15", "close": 7.15035, "volume": 94865.0}, {"date": "2009-10-16", "close": 7.34625, "volume": 173768.0}, {"date": "2009-10-19", "close": 7.2483, "volume": 78591.0}, {"date": "2009-10-20", "close": 7.2483, "volume": 86025.0}, {"date": "2009-10-21", "close": 6.95445, "volume": 12977.0}, {"date": "2009-10-22", "close": 6.75855, "volume": 30223.0}, {"date": "2009-10-23", "close": 6.8565, "volume": 36415.0}, {"date": "2009-10-26", "close": 6.6606, "volume": 24773.0}, {"date": "2009-10-27", "close": 6.6606, "volume": 46646.0}, {"date": "2009-10-28", "close": 6.75855, "volume": 29776.0}, {"date": "2009-10-29", "close": 6.4647, "volume": 64890.0}, {"date": "2009-10-30", "close": 6.56265, "volume": 45205.0}, {"date": "2009-11-02", "close": 6.4647, "volume": 48977.0}, {"date": "2009-11-03", "close": 6.0729, "volume": 42303.0}, {"date": "2009-11-04", "close": 6.0729, "volume": 66849.0}, {"date": "2009-11-05", "close": 6.17085, "volume": 61650.0}, {"date": "2009-11-06", "close": 6.17085, "volume": 22115.0}, {"date": "2009-11-09", "close": 6.2688, "volume": 14749.0}, {"date": "2009-11-10", "close": 6.17085, "volume": 58585.0}, {"date": "2009-11-11", "close": 6.0729, "volume": 39653.0}, {"date": "2009-11-12", "close": 6.17085, "volume": 56940.0}, {"date": "2009-11-13", "close": 6.0729, "volume": 63234.0}, {"date": "2009-11-16", "close": 5.97495, "volume": 74856.0}, {"date": "2009-11-17", "close": 5.877, "volume": 65934.0}, {"date": "2009-11-18", "close": 5.877, "volume": 55706.0}, {"date": "2009-11-19", "close": 5.877, "volume": 44778.0}, {"date": "2009-11-20", "close": 5.38725, "volume": 136311.0}, {"date": "2009-11-23", "close": 5.19135, "volume": 246623.0}, {"date": "2009-11-24", "close": 4.99545, "volume": 155728.0}, {"date": "2009-11-25", "close": 4.99545, "volume": 163523.0}, {"date": "2009-11-26", "close": 5.38725, "volume": 109492.0}, {"date": "2009-11-27", "close": 4.8975, "volume": 166479.0}, {"date": "2009-11-30", "close": 4.5057, "volume": 173613.0}, {"date": "2009-12-01", "close": 4.99545, "volume": 111791.0}, {"date": "2009-12-02", "close": 5.2893, "volume": 128984.0}, {"date": "2009-12-03", "close": 5.77905, "volume": 96407.0}, {"date": "2009-12-04", "close": 5.77905, "volume": 90911.0}, {"date": "2009-12-07", "close": 5.4852, "volume": 52896.0}, {"date": "2009-12-08", "close": 5.4852, "volume": 48692.0}, {"date": "2009-12-09", "close": 5.4852, "volume": 28245.0}, {"date": "2009-12-10", "close": 6.2688, "volume": 230685.0}, {"date": "2009-12-11", "close": 6.2688, "volume": 97715.0}, {"date": "2009-12-14", "close": 6.36675, "volume": 53038.0}, {"date": "2009-12-15", "close": 6.36675, "volume": 47629.0}, {"date": "2009-12-16", "close": 6.17085, "volume": 78223.0}, {"date": "2009-12-17", "close": 6.36675, "volume": 30888.0}, {"date": "2009-12-18", "close": 5.877, "volume": 65383.0}, {"date": "2009-12-21", "close": 5.877, "volume": 7973.0}, {"date": "2009-12-22", "close": 5.877, "volume": 17423.0}, {"date": "2009-12-23", "close": 5.77905, "volume": 14928.0}, {"date": "2009-12-24", "close": 5.6811, "volume": 15363.0}, {"date": "2009-12-29", "close": 5.877, "volume": 12417.0}, {"date": "2009-12-30", "close": 5.77905, "volume": 15413.0}, {"date": "2009-12-31", "close": 5.6811, "volume": 12898.0}, {"date": "2010-01-04", "close": 5.58315, "volume": 15828.0}, {"date": "2010-01-05", "close": 5.77905, "volume": 24901.0}, {"date": "2010-01-06", "close": 5.77905, "volume": 12725.0}, {"date": "2010-01-07", "close": 5.97495, "volume": 43541.0}, {"date": "2010-01-08", "close": 5.877, "volume": 45596.0}, {"date": "2010-01-11", "close": 5.97495, "volume": 63270.0}, {"date": "2010-01-12", "close": 6.17085, "volume": 53017.0}, {"date": "2010-01-13", "close": 6.0729, "volume": 21962.0}, {"date": "2010-01-14", "close": 5.77905, "volume": 20374.0}, {"date": "2010-01-15", "close": 5.877, "volume": 22944.0}, {"date": "2010-01-18", "close": 5.77905, "volume": 32810.0}, {"date": "2010-01-19", "close": 5.58315, "volume": 23445.0}, {"date": "2010-01-20", "close": 5.58315, "volume": 18824.0}, {"date": "2010-01-21", "close": 5.4852, "volume": 45058.0}, {"date": "2010-01-22", "close": 5.4852, "volume": 27122.0}, {"date": "2010-01-25", "close": 5.19135, "volume": 39222.0}, {"date": "2010-01-27", "close": 5.0934, "volume": 30107.0}, {"date": "2010-01-28", "close": 5.19135, "volume": 14452.0}, {"date": "2010-01-29", "close": 5.0934, "volume": 27707.0}, {"date": "2010-02-01", "close": 5.19135, "volume": 23599.0}, {"date": "2010-02-02", "close": 4.8975, "volume": 69552.0}, {"date": "2010-02-03", "close": 4.99545, "volume": 19136.0}, {"date": "2010-02-04", "close": 5.0934, "volume": 9650.0}, {"date": "2010-02-05", "close": 4.99545, "volume": 35340.0}, {"date": "2010-02-08", "close": 4.99545, "volume": 8973.0}, {"date": "2010-02-09", "close": 5.2893, "volume": 31353.0}, {"date": "2010-02-10", "close": 4.8975, "volume": 33547.0}, {"date": "2010-02-11", "close": 5.2893, "volume": 17690.0}, {"date": "2010-02-12", "close": 5.38725, "volume": 23796.0}, {"date": "2010-02-15", "close": 5.19135, "volume": 9473.0}, {"date": "2010-02-16", "close": 5.0934, "volume": 13913.0}, {"date": "2010-02-17", "close": 5.19135, "volume": 13738.0}, {"date": "2010-02-18", "close": 5.0934, "volume": 3459.0}, {"date": "2010-02-19", "close": 4.79955, "volume": 27089.0}, {"date": "2010-02-22", "close": 4.8975, "volume": 19960.0}, {"date": "2010-02-23", "close": 4.8975, "volume": 11796.0}, {"date": "2010-02-24", "close": 4.99545, "volume": 11900.0}, {"date": "2010-02-25", "close": 4.7016, "volume": 22125.0}, {"date": "2010-02-26", "close": 4.5057, "volume": 21000.0}, {"date": "2010-03-01", "close": 4.5057, "volume": 20097.0}, {"date": "2010-03-02", "close": 4.7016, "volume": 13867.0}, {"date": "2010-03-03", "close": 4.8975, "volume": 38314.0}, {"date": "2010-03-04", "close": 5.19135, "volume": 58357.0}, {"date": "2010-03-05", "close": 5.2893, "volume": 47390.0}, {"date": "2010-03-08", "close": 5.19135, "volume": 4163.0}, {"date": "2010-03-09", "close": 5.2893, "volume": 60279.0}, {"date": "2010-03-10", "close": 5.4852, "volume": 55811.0}, {"date": "2010-03-11", "close": 5.38725, "volume": 9025.0}, {"date": "2010-03-12", "close": 5.58315, "volume": 65658.0}, {"date": "2010-03-15", "close": 6.0729, "volume": 188655.0}, {"date": "2010-03-16", "close": 6.36675, "volume": 121537.0}, {"date": "2010-03-17", "close": 6.17085, "volume": 102983.0}, {"date": "2010-03-18", "close": 6.56265, "volume": 204700.0}, {"date": "2010-03-19", "close": 6.95445, "volume": 247876.0}, {"date": "2010-03-22", "close": 6.6606, "volume": 66297.0}, {"date": "2010-03-23", "close": 6.2688, "volume": 22956.0}, {"date": "2010-03-24", "close": 6.56265, "volume": 60899.0}, {"date": "2010-03-25", "close": 6.36675, "volume": 64102.0}, {"date": "2010-03-26", "close": 6.4647, "volume": 82442.0}, {"date": "2010-03-29", "close": 6.4647, "volume": 80626.0}, {"date": "2010-03-30", "close": 6.6606, "volume": 49011.0}, {"date": "2010-03-31", "close": 6.6606, "volume": 67407.0}, {"date": "2010-04-01", "close": 6.56265, "volume": 15521.0}, {"date": "2010-04-06", "close": 6.75855, "volume": 21941.0}, {"date": "2010-04-07", "close": 6.4647, "volume": 28890.0}, {"date": "2010-04-08", "close": 6.75855, "volume": 67317.0}, {"date": "2010-04-09", "close": 6.95445, "volume": 121520.0}, {"date": "2010-04-12", "close": 6.95445, "volume": 67796.0}, {"date": "2010-04-13", "close": 7.0524, "volume": 120925.0}, {"date": "2010-04-14", "close": 7.15035, "volume": 85193.0}, {"date": "2010-04-15", "close": 7.73805, "volume": 216635.0}, {"date": "2010-04-16", "close": 7.34625, "volume": 39273.0}, {"date": "2010-04-19", "close": 7.54215, "volume": 111899.0}, {"date": "2010-04-20", "close": 7.54215, "volume": 30186.0}, {"date": "2010-04-21", "close": 7.6401, "volume": 29617.0}, {"date": "2010-04-22", "close": 8.52165, "volume": 165480.0}, {"date": "2010-04-23", "close": 9.0114, "volume": 137574.0}, {"date": "2010-04-27", "close": 9.2073, "volume": 93500.0}, {"date": "2010-04-28", "close": 8.52165, "volume": 53394.0}, {"date": "2010-04-29", "close": 8.2278, "volume": 75826.0}, {"date": "2010-04-30", "close": 7.6401, "volume": 105952.0}, {"date": "2010-05-03", "close": 7.6401, "volume": 173360.0}, {"date": "2010-05-04", "close": 7.4442, "volume": 42546.0}, {"date": "2010-05-05", "close": 7.54215, "volume": 97056.0}, {"date": "2010-05-06", "close": 7.73805, "volume": 28797.0}, {"date": "2010-05-07", "close": 7.34625, "volume": 39895.0}, {"date": "2010-05-10", "close": 7.836, "volume": 56190.0}, {"date": "2010-05-11", "close": 8.52165, "volume": 80122.0}, {"date": "2010-05-12", "close": 8.71755, "volume": 216312.0}, {"date": "2010-05-13", "close": 8.91345, "volume": 42862.0}, {"date": "2010-05-14", "close": 9.795, "volume": 184621.0}, {"date": "2010-05-17", "close": 10.28475, "volume": 294232.0}, {"date": "2010-05-18", "close": 10.3827, "volume": 216839.0}, {"date": "2010-05-19", "close": 9.89295, "volume": 134570.0}, {"date": "2010-05-20", "close": 9.10935, "volume": 163270.0}, {"date": "2010-05-21", "close": 8.6196, "volume": 128457.0}, {"date": "2010-05-24", "close": 9.89295, "volume": 71915.0}, {"date": "2010-05-25", "close": 10.1868, "volume": 209133.0}, {"date": "2010-05-26", "close": 10.48065, "volume": 186819.0}, {"date": "2010-05-27", "close": 11.3622, "volume": 337367.0}, {"date": "2010-05-28", "close": 10.87245, "volume": 108690.0}, {"date": "2010-05-31", "close": 10.7745, "volume": 44916.0}, {"date": "2010-06-01", "close": 10.7745, "volume": 51065.0}, {"date": "2010-06-02", "close": 10.5786, "volume": 43343.0}, {"date": "2010-06-03", "close": 11.06835, "volume": 85628.0}, {"date": "2010-06-04", "close": 11.06835, "volume": 50829.0}, {"date": "2010-06-07", "close": 10.9704, "volume": 59129.0}, {"date": "2010-06-08", "close": 10.9704, "volume": 34008.0}, {"date": "2010-06-09", "close": 11.3622, "volume": 67178.0}, {"date": "2010-06-10", "close": 11.1663, "volume": 53265.0}, {"date": "2010-06-11", "close": 11.06835, "volume": 23236.0}, {"date": "2010-06-15", "close": 10.9704, "volume": 12803.0}, {"date": "2010-06-16", "close": 10.5786, "volume": 46231.0}, {"date": "2010-06-17", "close": 10.28475, "volume": 48993.0}, {"date": "2010-06-18", "close": 10.28475, "volume": 71033.0}, {"date": "2010-06-21", "close": 11.5581, "volume": 99842.0}, {"date": "2010-06-22", "close": 11.1663, "volume": 54548.0}, {"date": "2010-06-23", "close": 11.1663, "volume": 37682.0}, {"date": "2010-06-24", "close": 10.7745, "volume": 27116.0}, {"date": "2010-06-25", "close": 10.1868, "volume": 33904.0}, {"date": "2010-06-28", "close": 10.3827, "volume": 22694.0}, {"date": "2010-06-29", "close": 9.9909, "volume": 20758.0}, {"date": "2010-06-30", "close": 9.89295, "volume": 63822.0}, {"date": "2010-07-01", "close": 10.3827, "volume": 37214.0}, {"date": "2010-07-02", "close": 10.1868, "volume": 22682.0}, {"date": "2010-07-05", "close": 9.69705, "volume": 18224.0}, {"date": "2010-07-06", "close": 9.795, "volume": 27932.0}, {"date": "2010-07-07", "close": 9.9909, "volume": 31322.0}, {"date": "2010-07-08", "close": 9.795, "volume": 24523.0}, {"date": "2010-07-09", "close": 10.08885, "volume": 26690.0}, {"date": "2010-07-12", "close": 10.7745, "volume": 22415.0}, {"date": "2010-07-13", "close": 10.87245, "volume": 70465.0}, {"date": "2010-07-14", "close": 11.3622, "volume": 63722.0}, {"date": "2010-07-15", "close": 10.87245, "volume": 42558.0}, {"date": "2010-07-16", "close": 10.7745, "volume": 29160.0}, {"date": "2010-07-19", "close": 10.67655, "volume": 31312.0}, {"date": "2010-07-20", "close": 10.5786, "volume": 26926.0}, {"date": "2010-07-21", "close": 11.1663, "volume": 123427.0}, {"date": "2010-07-22", "close": 11.5581, "volume": 90903.0}, {"date": "2010-07-23", "close": 12.24375, "volume": 144235.0}, {"date": "2010-07-26", "close": 12.04785, "volume": 100540.0}, {"date": "2010-07-27", "close": 11.65605, "volume": 20563.0}, {"date": "2010-07-28", "close": 11.06835, "volume": 71100.0}, {"date": "2010-07-29", "close": 11.06835, "volume": 36274.0}, {"date": "2010-07-30", "close": 11.754, "volume": 71425.0}, {"date": "2010-08-02", "close": 13.3212, "volume": 182883.0}, {"date": "2010-08-03", "close": 12.9294, "volume": 74949.0}, {"date": "2010-08-04", "close": 12.9294, "volume": 61083.0}, {"date": "2010-08-05", "close": 13.3212, "volume": 134314.0}, {"date": "2010-08-06", "close": 13.02735, "volume": 46382.0}, {"date": "2010-08-09", "close": 13.9089, "volume": 70333.0}, {"date": "2010-08-10", "close": 13.713, "volume": 50117.0}, {"date": "2010-08-11", "close": 13.22325, "volume": 54940.0}, {"date": "2010-08-12", "close": 13.5171, "volume": 46127.0}, {"date": "2010-08-13", "close": 13.41915, "volume": 41185.0}, {"date": "2010-08-16", "close": 13.41915, "volume": 15502.0}, {"date": "2010-08-17", "close": 14.20275, "volume": 112480.0}, {"date": "2010-08-18", "close": 14.4966, "volume": 121299.0}, {"date": "2010-08-19", "close": 15.57405, "volume": 198591.0}, {"date": "2010-08-20", "close": 15.57405, "volume": 61537.0}, {"date": "2010-08-23", "close": 14.4966, "volume": 141742.0}, {"date": "2010-08-24", "close": 14.59455, "volume": 54793.0}, {"date": "2010-08-25", "close": 14.79045, "volume": 84098.0}, {"date": "2010-08-26", "close": 15.0843, "volume": 83870.0}, {"date": "2010-08-27", "close": 14.98635, "volume": 91911.0}, {"date": "2010-08-30", "close": 15.0843, "volume": 76535.0}, {"date": "2010-08-31", "close": 15.2802, "volume": 84369.0}, {"date": "2010-09-01", "close": 15.96585, "volume": 121813.0}, {"date": "2010-09-02", "close": 16.0638, "volume": 105763.0}, {"date": "2010-09-03", "close": 17.631, "volume": 179617.0}, {"date": "2010-09-06", "close": 19.59, "volume": 212628.0}, {"date": "2010-09-07", "close": 18.6105, "volume": 66683.0}, {"date": "2010-09-08", "close": 20.1777, "volume": 290114.0}, {"date": "2010-09-09", "close": 20.3736, "volume": 211612.0}, {"date": "2010-09-10", "close": 19.7859, "volume": 116510.0}, {"date": "2010-09-13", "close": 19.9818, "volume": 229485.0}, {"date": "2010-09-14", "close": 23.3121, "volume": 422625.0}, {"date": "2010-09-15", "close": 22.5285, "volume": 333645.0}, {"date": "2010-09-16", "close": 22.5285, "volume": 313177.0}, {"date": "2010-09-17", "close": 24.6834, "volume": 286037.0}, {"date": "2010-09-20", "close": 24.8793, "volume": 156698.0}, {"date": "2010-09-21", "close": 24.0957, "volume": 108195.0}, {"date": "2010-09-22", "close": 22.9203, "volume": 167844.0}, {"date": "2010-09-23", "close": 23.21415, "volume": 118569.0}, {"date": "2010-09-24", "close": 23.3121, "volume": 72887.0}, {"date": "2010-09-27", "close": 23.508, "volume": 94812.0}, {"date": "2010-09-28", "close": 23.41005, "volume": 106466.0}, {"date": "2010-09-29", "close": 24.78135, "volume": 453328.0}, {"date": "2010-09-30", "close": 24.8793, "volume": 434816.0}, {"date": "2010-10-01", "close": 25.467, "volume": 266225.0}, {"date": "2010-10-04", "close": 26.93625, "volume": 186079.0}, {"date": "2010-10-05", "close": 28.50345, "volume": 259257.0}, {"date": "2010-10-06", "close": 29.5809, "volume": 248200.0}, {"date": "2010-10-07", "close": 31.344, "volume": 255912.0}, {"date": "2010-10-08", "close": 31.63785, "volume": 366244.0}, {"date": "2010-10-11", "close": 32.9112, "volume": 178159.0}, {"date": "2010-10-12", "close": 33.1071, "volume": 221192.0}, {"date": "2010-10-13", "close": 34.77225, "volume": 210580.0}, {"date": "2010-10-14", "close": 34.4784, "volume": 255091.0}, {"date": "2010-10-15", "close": 33.8907, "volume": 333356.0}, {"date": "2010-10-18", "close": 33.4989, "volume": 198109.0}, {"date": "2010-10-19", "close": 33.6948, "volume": 181224.0}, {"date": "2010-10-20", "close": 33.303, "volume": 162447.0}, {"date": "2010-10-21", "close": 33.98865, "volume": 129583.0}, {"date": "2010-10-22", "close": 33.6948, "volume": 123185.0}, {"date": "2010-10-25", "close": 34.18455, "volume": 54949.0}, {"date": "2010-10-26", "close": 34.8702, "volume": 167907.0}, {"date": "2010-10-27", "close": 33.79275, "volume": 197245.0}, {"date": "2010-10-28", "close": 33.79275, "volume": 224532.0}, {"date": "2010-10-29", "close": 32.42145, "volume": 167828.0}, {"date": "2010-11-01", "close": 30.5604, "volume": 407948.0}, {"date": "2010-11-02", "close": 29.385, "volume": 184250.0}, {"date": "2010-11-03", "close": 31.44195, "volume": 130359.0}, {"date": "2010-11-04", "close": 31.1481, "volume": 52646.0}, {"date": "2010-11-05", "close": 31.24605, "volume": 70888.0}, {"date": "2010-11-08", "close": 33.1071, "volume": 155898.0}, {"date": "2010-11-09", "close": 33.59685, "volume": 150167.0}, {"date": "2010-11-10", "close": 34.0866, "volume": 107552.0}, {"date": "2010-11-11", "close": 35.6538, "volume": 202772.0}, {"date": "2010-11-12", "close": 37.12305, "volume": 177530.0}, {"date": "2010-11-15", "close": 38.29845, "volume": 189832.0}, {"date": "2010-11-16", "close": 37.12305, "volume": 201563.0}, {"date": "2010-11-17", "close": 35.8497, "volume": 217454.0}, {"date": "2010-11-18", "close": 38.3964, "volume": 590144.0}, {"date": "2010-11-19", "close": 38.10255, "volume": 216183.0}, {"date": "2010-11-22", "close": 37.4169, "volume": 79590.0}, {"date": "2010-11-24", "close": 36.6333, "volume": 164497.0}, {"date": "2010-11-25", "close": 38.69025, "volume": 333313.0}, {"date": "2010-11-26", "close": 40.9431, "volume": 207830.0}, {"date": "2010-11-29", "close": 42.9021, "volume": 176975.0}, {"date": "2010-11-30", "close": 44.6652, "volume": 452155.0}, {"date": "2010-12-01", "close": 44.2734, "volume": 126846.0}, {"date": "2010-12-02", "close": 42.5103, "volume": 130691.0}, {"date": "2010-12-03", "close": 40.9431, "volume": 111023.0}, {"date": "2010-12-06", "close": 41.7267, "volume": 109111.0}, {"date": "2010-12-07", "close": 41.5308, "volume": 99191.0}, {"date": "2010-12-08", "close": 38.9841, "volume": 164201.0}, {"date": "2010-12-09", "close": 37.8087, "volume": 167579.0}, {"date": "2010-12-10", "close": 36.8292, "volume": 114960.0}, {"date": "2010-12-13", "close": 37.51485, "volume": 180826.0}, {"date": "2010-12-14", "close": 37.6128, "volume": 174045.0}, {"date": "2010-12-15", "close": 38.9841, "volume": 129543.0}, {"date": "2010-12-16", "close": 39.18, "volume": 152532.0}, {"date": "2010-12-17", "close": 40.5513, "volume": 106284.0}, {"date": "2010-12-20", "close": 39.3759, "volume": 127004.0}, {"date": "2010-12-21", "close": 39.18, "volume": 85944.0}, {"date": "2010-12-22", "close": 36.92715, "volume": 159915.0}, {"date": "2010-12-23", "close": 38.29845, "volume": 97951.0}, {"date": "2010-12-24", "close": 37.6128, "volume": 20906.0}, {"date": "2010-12-29", "close": 38.7882, "volume": 61000.0}, {"date": "2010-12-30", "close": 39.3759, "volume": 36966.0}, {"date": "2010-12-31", "close": 39.3759, "volume": 22727.0}, {"date": "2011-01-04", "close": 41.3349, "volume": 124831.0}, {"date": "2011-01-05", "close": 38.88615, "volume": 84396.0}, {"date": "2011-01-06", "close": 38.10255, "volume": 83598.0}, {"date": "2011-01-07", "close": 36.8292, "volume": 62201.0}, {"date": "2011-01-10", "close": 35.4579, "volume": 191401.0}, {"date": "2011-01-11", "close": 35.4579, "volume": 157769.0}, {"date": "2011-01-12", "close": 37.12305, "volume": 84366.0}, {"date": "2011-01-13", "close": 40.1595, "volume": 275160.0}, {"date": "2011-01-14", "close": 39.18, "volume": 119174.0}, {"date": "2011-01-17", "close": 37.71075, "volume": 156466.0}, {"date": "2011-01-18", "close": 37.221, "volume": 117046.0}, {"date": "2011-01-19", "close": 37.71075, "volume": 132799.0}, {"date": "2011-01-20", "close": 37.221, "volume": 85316.0}, {"date": "2011-01-21", "close": 36.6333, "volume": 75747.0}, {"date": "2011-01-24", "close": 36.14355, "volume": 77916.0}, {"date": "2011-01-25", "close": 36.53535, "volume": 69017.0}, {"date": "2011-01-27", "close": 35.4579, "volume": 107917.0}, {"date": "2011-01-28", "close": 33.20505, "volume": 152133.0}, {"date": "2011-01-31", "close": 33.79275, "volume": 60168.0}, {"date": "2011-02-01", "close": 34.6743, "volume": 159147.0}, {"date": "2011-02-02", "close": 35.6538, "volume": 107067.0}, {"date": "2011-02-03", "close": 35.16405, "volume": 88121.0}, {"date": "2011-02-04", "close": 36.0456, "volume": 128454.0}, {"date": "2011-02-07", "close": 35.94765, "volume": 51559.0}, {"date": "2011-02-08", "close": 38.69025, "volume": 178037.0}, {"date": "2011-02-09", "close": 38.88615, "volume": 165884.0}, {"date": "2011-02-10", "close": 40.3554, "volume": 131117.0}, {"date": "2011-02-11", "close": 39.08205, "volume": 59035.0}, {"date": "2011-02-14", "close": 39.7677, "volume": 46910.0}, {"date": "2011-02-15", "close": 40.1595, "volume": 68310.0}, {"date": "2011-02-16", "close": 41.5308, "volume": 113230.0}, {"date": "2011-02-17", "close": 40.7472, "volume": 113938.0}, {"date": "2011-02-18", "close": 40.9431, "volume": 63685.0}, {"date": "2011-02-21", "close": 41.5308, "volume": 79656.0}, {"date": "2011-02-22", "close": 41.139, "volume": 93913.0}, {"date": "2011-02-23", "close": 40.1595, "volume": 66409.0}, {"date": "2011-02-24", "close": 39.9636, "volume": 38977.0}, {"date": "2011-02-25", "close": 40.5513, "volume": 112725.0}, {"date": "2011-02-28", "close": 41.5308, "volume": 65609.0}, {"date": "2011-03-01", "close": 41.7267, "volume": 74579.0}, {"date": "2011-03-02", "close": 40.5513, "volume": 90768.0}, {"date": "2011-03-03", "close": 38.49435, "volume": 164163.0}, {"date": "2011-03-04", "close": 38.10255, "volume": 290242.0}, {"date": "2011-03-07", "close": 39.18, "volume": 115161.0}, {"date": "2011-03-08", "close": 38.49435, "volume": 50068.0}, {"date": "2011-03-09", "close": 38.0046, "volume": 104858.0}, {"date": "2011-03-10", "close": 36.0456, "volume": 175604.0}, {"date": "2011-03-11", "close": 35.4579, "volume": 144037.0}, {"date": "2011-03-14", "close": 35.262, "volume": 102352.0}, {"date": "2011-03-15", "close": 34.4784, "volume": 132035.0}, {"date": "2011-03-16", "close": 35.262, "volume": 110792.0}, {"date": "2011-03-17", "close": 36.92715, "volume": 189159.0}, {"date": "2011-03-18", "close": 37.221, "volume": 343463.0}, {"date": "2011-03-21", "close": 38.10255, "volume": 81706.0}, {"date": "2011-03-22", "close": 39.18, "volume": 105175.0}, {"date": "2011-03-23", "close": 39.5718, "volume": 74384.0}, {"date": "2011-03-24", "close": 40.1595, "volume": 57599.0}, {"date": "2011-03-25", "close": 41.139, "volume": 103387.0}, {"date": "2011-03-28", "close": 40.5513, "volume": 68055.0}, {"date": "2011-03-29", "close": 39.9636, "volume": 121538.0}, {"date": "2011-03-30", "close": 40.9431, "volume": 88753.0}, {"date": "2011-03-31", "close": 40.1595, "volume": 92461.0}, {"date": "2011-04-01", "close": 41.9226, "volume": 140104.0}, {"date": "2011-04-04", "close": 41.7267, "volume": 86093.0}, {"date": "2011-04-05", "close": 40.7472, "volume": 89239.0}, {"date": "2011-04-06", "close": 41.3349, "volume": 115602.0}, {"date": "2011-04-07", "close": 41.7267, "volume": 125660.0}, {"date": "2011-04-08", "close": 41.9226, "volume": 88696.0}, {"date": "2011-04-11", "close": 45.8406, "volume": 268009.0}, {"date": "2011-04-12", "close": 43.8816, "volume": 211328.0}, {"date": "2011-04-13", "close": 44.2734, "volume": 152023.0}, {"date": "2011-04-14", "close": 43.098, "volume": 148761.0}, {"date": "2011-04-15", "close": 42.5103, "volume": 128185.0}, {"date": "2011-04-18", "close": 41.7267, "volume": 107370.0}, {"date": "2011-04-19", "close": 38.9841, "volume": 212826.0}, {"date": "2011-04-20", "close": 39.9636, "volume": 233846.0}, {"date": "2011-04-21", "close": 38.7882, "volume": 155010.0}, {"date": "2011-04-27", "close": 36.8292, "volume": 213891.0}, {"date": "2011-04-28", "close": 37.221, "volume": 118698.0}, {"date": "2011-04-29", "close": 35.75175, "volume": 194925.0}, {"date": "2011-05-02", "close": 36.0456, "volume": 109493.0}, {"date": "2011-05-03", "close": 35.4579, "volume": 110277.0}, {"date": "2011-05-04", "close": 35.6538, "volume": 163216.0}, {"date": "2011-05-05", "close": 36.14355, "volume": 102800.0}, {"date": "2011-05-06", "close": 36.14355, "volume": 72063.0}, {"date": "2011-05-09", "close": 37.71075, "volume": 142958.0}, {"date": "2011-05-10", "close": 36.92715, "volume": 99686.0}, {"date": "2011-05-11", "close": 37.8087, "volume": 64987.0}, {"date": "2011-05-12", "close": 36.0456, "volume": 125715.0}, {"date": "2011-05-13", "close": 35.94765, "volume": 185224.0}, {"date": "2011-05-16", "close": 35.8497, "volume": 82368.0}, {"date": "2011-05-17", "close": 35.75175, "volume": 171322.0}, {"date": "2011-05-18", "close": 35.35995, "volume": 182901.0}, {"date": "2011-05-19", "close": 36.6333, "volume": 233736.0}, {"date": "2011-05-20", "close": 35.8497, "volume": 144168.0}, {"date": "2011-05-23", "close": 34.8702, "volume": 108764.0}, {"date": "2011-05-24", "close": 35.0661, "volume": 68116.0}, {"date": "2011-05-25", "close": 34.18455, "volume": 51575.0}, {"date": "2011-05-26", "close": 34.4784, "volume": 101925.0}, {"date": "2011-05-27", "close": 35.0661, "volume": 106689.0}, {"date": "2011-05-30", "close": 36.14355, "volume": 116106.0}, {"date": "2011-05-31", "close": 37.221, "volume": 63732.0}, {"date": "2011-06-01", "close": 37.221, "volume": 94785.0}, {"date": "2011-06-02", "close": 36.14355, "volume": 122627.0}, {"date": "2011-06-03", "close": 35.4579, "volume": 102449.0}, {"date": "2011-06-06", "close": 35.4579, "volume": 84066.0}, {"date": "2011-06-07", "close": 34.57635, "volume": 98129.0}, {"date": "2011-06-08", "close": 34.38045, "volume": 73022.0}, {"date": "2011-06-09", "close": 33.4989, "volume": 88398.0}, {"date": "2011-06-10", "close": 33.40095, "volume": 85949.0}, {"date": "2011-06-14", "close": 32.42145, "volume": 140259.0}, {"date": "2011-06-15", "close": 32.7153, "volume": 81883.0}, {"date": "2011-06-16", "close": 31.344, "volume": 229562.0}, {"date": "2011-06-17", "close": 31.63785, "volume": 255666.0}, {"date": "2011-06-20", "close": 30.65835, "volume": 68523.0}, {"date": "2011-06-21", "close": 31.344, "volume": 91481.0}, {"date": "2011-06-22", "close": 31.9317, "volume": 63353.0}, {"date": "2011-06-23", "close": 31.63785, "volume": 115827.0}, {"date": "2011-06-24", "close": 31.44195, "volume": 82075.0}, {"date": "2011-06-27", "close": 29.28705, "volume": 109107.0}, {"date": "2011-06-28", "close": 28.6014, "volume": 104466.0}, {"date": "2011-06-29", "close": 29.1891, "volume": 173858.0}, {"date": "2011-06-30", "close": 27.8178, "volume": 245244.0}, {"date": "2011-07-01", "close": 28.11165, "volume": 81602.0}, {"date": "2011-07-04", "close": 28.69935, "volume": 81334.0}, {"date": "2011-07-05", "close": 28.50345, "volume": 37516.0}, {"date": "2011-07-06", "close": 28.69935, "volume": 120572.0}, {"date": "2011-07-07", "close": 30.65835, "volume": 123240.0}, {"date": "2011-07-08", "close": 33.6948, "volume": 204586.0}, {"date": "2011-07-11", "close": 31.5399, "volume": 145598.0}, {"date": "2011-07-12", "close": 31.7358, "volume": 129245.0}, {"date": "2011-07-13", "close": 32.7153, "volume": 132000.0}, {"date": "2011-07-14", "close": 34.4784, "volume": 211068.0}, {"date": "2011-07-15", "close": 33.98865, "volume": 200497.0}, {"date": "2011-07-18", "close": 35.35995, "volume": 120222.0}, {"date": "2011-07-19", "close": 36.4374, "volume": 140708.0}, {"date": "2011-07-20", "close": 37.12305, "volume": 137007.0}, {"date": "2011-07-21", "close": 37.221, "volume": 114102.0}, {"date": "2011-07-22", "close": 37.71075, "volume": 134119.0}, {"date": "2011-07-25", "close": 36.8292, "volume": 72521.0}, {"date": "2011-07-26", "close": 37.31895, "volume": 80734.0}, {"date": "2011-07-27", "close": 36.4374, "volume": 72592.0}, {"date": "2011-07-28", "close": 36.14355, "volume": 79641.0}, {"date": "2011-07-29", "close": 34.8702, "volume": 88975.0}, {"date": "2011-08-01", "close": 35.35995, "volume": 44514.0}, {"date": "2011-08-02", "close": 35.35995, "volume": 71907.0}, {"date": "2011-08-03", "close": 35.6538, "volume": 104428.0}, {"date": "2011-08-04", "close": 33.8907, "volume": 86265.0}, {"date": "2011-08-05", "close": 30.1686, "volume": 190350.0}, {"date": "2011-08-08", "close": 27.8178, "volume": 205782.0}, {"date": "2011-08-09", "close": 28.4055, "volume": 256401.0}, {"date": "2011-08-10", "close": 29.28705, "volume": 162652.0}, {"date": "2011-08-11", "close": 30.07065, "volume": 106287.0}, {"date": "2011-08-12", "close": 30.5604, "volume": 198162.0}, {"date": "2011-08-15", "close": 31.7358, "volume": 164925.0}, {"date": "2011-08-16", "close": 31.24605, "volume": 134693.0}, {"date": "2011-08-17", "close": 31.9317, "volume": 82878.0}, {"date": "2011-08-18", "close": 30.1686, "volume": 81681.0}, {"date": "2011-08-19", "close": 28.6014, "volume": 111980.0}, {"date": "2011-08-22", "close": 27.8178, "volume": 93544.0}, {"date": "2011-08-23", "close": 29.385, "volume": 139329.0}, {"date": "2011-08-24", "close": 28.30755, "volume": 86663.0}, {"date": "2011-08-25", "close": 28.50345, "volume": 72278.0}, {"date": "2011-08-26", "close": 28.69935, "volume": 68438.0}, {"date": "2011-08-29", "close": 29.87475, "volume": 53302.0}, {"date": "2011-08-30", "close": 29.09115, "volume": 53953.0}, {"date": "2011-08-31", "close": 29.9727, "volume": 87458.0}, {"date": "2011-09-01", "close": 29.9727, "volume": 150472.0}, {"date": "2011-09-02", "close": 27.91575, "volume": 181442.0}, {"date": "2011-09-05", "close": 26.15265, "volume": 167106.0}, {"date": "2011-09-06", "close": 25.2711, "volume": 154435.0}, {"date": "2011-09-07", "close": 25.8588, "volume": 231009.0}, {"date": "2011-09-08", "close": 25.6629, "volume": 148588.0}, {"date": "2011-09-09", "close": 28.0137, "volume": 421060.0}, {"date": "2011-09-12", "close": 25.8588, "volume": 251191.0}, {"date": "2011-09-13", "close": 24.97725, "volume": 200022.0}, {"date": "2011-09-14", "close": 23.99775, "volume": 180874.0}, {"date": "2011-09-15", "close": 23.508, "volume": 200366.0}, {"date": "2011-09-16", "close": 22.82235, "volume": 315334.0}, {"date": "2011-09-19", "close": 21.7449, "volume": 363426.0}, {"date": "2011-09-20", "close": 22.1367, "volume": 119996.0}, {"date": "2011-09-21", "close": 22.5285, "volume": 768902.0}, {"date": "2011-09-22", "close": 21.25515, "volume": 331527.0}, {"date": "2011-09-23", "close": 20.7654, "volume": 279168.0}, {"date": "2011-09-26", "close": 17.0433, "volume": 267437.0}, {"date": "2011-09-27", "close": 18.8064, "volume": 883087.0}, {"date": "2011-09-28", "close": 18.8064, "volume": 184108.0}, {"date": "2011-09-29", "close": 18.12075, "volume": 74391.0}, {"date": "2011-09-30", "close": 18.2187, "volume": 87115.0}, {"date": "2011-10-03", "close": 17.4351, "volume": 100473.0}, {"date": "2011-10-04", "close": 17.2392, "volume": 100299.0}, {"date": "2011-10-05", "close": 16.74945, "volume": 239508.0}, {"date": "2011-10-06", "close": 18.31665, "volume": 115907.0}, {"date": "2011-10-07", "close": 19.0023, "volume": 219837.0}, {"date": "2011-10-10", "close": 19.59, "volume": 145848.0}, {"date": "2011-10-11", "close": 19.9818, "volume": 139333.0}, {"date": "2011-10-12", "close": 19.10025, "volume": 80988.0}, {"date": "2011-10-13", "close": 19.0023, "volume": 95717.0}, {"date": "2011-10-14", "close": 18.31665, "volume": 74229.0}, {"date": "2011-10-17", "close": 19.1982, "volume": 45557.0}, {"date": "2011-10-18", "close": 18.31665, "volume": 54316.0}, {"date": "2011-10-19", "close": 19.10025, "volume": 103725.0}, {"date": "2011-10-20", "close": 18.8064, "volume": 50647.0}, {"date": "2011-10-21", "close": 19.29615, "volume": 44355.0}, {"date": "2011-10-24", "close": 19.9818, "volume": 86405.0}, {"date": "2011-10-25", "close": 20.66745, "volume": 136112.0}, {"date": "2011-10-26", "close": 22.7244, "volume": 131201.0}, {"date": "2011-10-27", "close": 24.38955, "volume": 75483.0}, {"date": "2011-10-28", "close": 23.7039, "volume": 169344.0}, {"date": "2011-10-31", "close": 22.3326, "volume": 43655.0}, {"date": "2011-11-01", "close": 22.23465, "volume": 61683.0}, {"date": "2011-11-02", "close": 21.9408, "volume": 77550.0}, {"date": "2011-11-03", "close": 22.1367, "volume": 68408.0}, {"date": "2011-11-04", "close": 23.508, "volume": 38191.0}, {"date": "2011-11-07", "close": 23.01825, "volume": 27713.0}, {"date": "2011-11-08", "close": 22.82235, "volume": 66901.0}, {"date": "2011-11-09", "close": 23.41005, "volume": 73540.0}, {"date": "2011-11-10", "close": 22.82235, "volume": 54482.0}, {"date": "2011-11-11", "close": 23.3121, "volume": 42865.0}, {"date": "2011-11-14", "close": 25.6629, "volume": 135568.0}, {"date": "2011-11-15", "close": 24.58545, "volume": 66394.0}, {"date": "2011-11-16", "close": 23.7039, "volume": 37821.0}, {"date": "2011-11-17", "close": 24.8793, "volume": 57817.0}, {"date": "2011-11-18", "close": 23.80185, "volume": 48854.0}, {"date": "2011-11-21", "close": 24.0957, "volume": 64112.0}, {"date": "2011-11-22", "close": 23.508, "volume": 75174.0}, {"date": "2011-11-23", "close": 22.3326, "volume": 106468.0}, {"date": "2011-11-24", "close": 21.84285, "volume": 105143.0}, {"date": "2011-11-25", "close": 20.5695, "volume": 83206.0}, {"date": "2011-11-28", "close": 21.1572, "volume": 130085.0}, {"date": "2011-11-29", "close": 20.5695, "volume": 128658.0}, {"date": "2011-11-30", "close": 20.5695, "volume": 96775.0}, {"date": "2011-12-01", "close": 21.05925, "volume": 111888.0}, {"date": "2011-12-02", "close": 24.19365, "volume": 173984.0}, {"date": "2011-12-05", "close": 24.97725, "volume": 104060.0}, {"date": "2011-12-06", "close": 24.19365, "volume": 145493.0}, {"date": "2011-12-07", "close": 25.0752, "volume": 119824.0}, {"date": "2011-12-08", "close": 27.2301, "volume": 429079.0}, {"date": "2011-12-09", "close": 27.6219, "volume": 479463.0}, {"date": "2011-12-12", "close": 29.385, "volume": 620794.0}, {"date": "2011-12-13", "close": 28.9932, "volume": 364356.0}, {"date": "2011-12-14", "close": 27.426, "volume": 483725.0}, {"date": "2011-12-15", "close": 26.2506, "volume": 518827.0}, {"date": "2011-12-16", "close": 26.0547, "volume": 1381121.0}, {"date": "2011-12-19", "close": 25.17315, "volume": 311728.0}, {"date": "2011-12-20", "close": 24.97725, "volume": 82113.0}, {"date": "2011-12-21", "close": 25.56495, "volume": 99535.0}, {"date": "2011-12-22", "close": 23.3121, "volume": 205842.0}, {"date": "2011-12-23", "close": 23.41005, "volume": 111603.0}, {"date": "2011-12-28", "close": 23.1162, "volume": 83354.0}, {"date": "2011-12-29", "close": 21.549, "volume": 60441.0}, {"date": "2011-12-30", "close": 21.3531, "volume": 55033.0}, {"date": "2012-01-03", "close": 21.84285, "volume": 81916.0}, {"date": "2012-01-04", "close": 23.1162, "volume": 95538.0}, {"date": "2012-01-05", "close": 23.01825, "volume": 39592.0}, {"date": "2012-01-06", "close": 23.1162, "volume": 64801.0}, {"date": "2012-01-09", "close": 22.43055, "volume": 73345.0}, {"date": "2012-01-10", "close": 23.21415, "volume": 76261.0}, {"date": "2012-01-11", "close": 23.41005, "volume": 81483.0}, {"date": "2012-01-12", "close": 23.1162, "volume": 56028.0}, {"date": "2012-01-13", "close": 22.82235, "volume": 50129.0}, {"date": "2012-01-16", "close": 22.43055, "volume": 54564.0}, {"date": "2012-01-17", "close": 23.3121, "volume": 54732.0}, {"date": "2012-01-18", "close": 23.21415, "volume": 53157.0}, {"date": "2012-01-19", "close": 24.6834, "volume": 102549.0}, {"date": "2012-01-20", "close": 24.2916, "volume": 179351.0}, {"date": "2012-01-23", "close": 25.0752, "volume": 79681.0}, {"date": "2012-01-24", "close": 24.58545, "volume": 69007.0}, {"date": "2012-01-25", "close": 25.467, "volume": 84020.0}, {"date": "2012-01-27", "close": 25.8588, "volume": 103153.0}, {"date": "2012-01-30", "close": 25.36905, "volume": 65140.0}, {"date": "2012-01-31", "close": 24.97725, "volume": 89765.0}, {"date": "2012-02-01", "close": 25.0752, "volume": 64542.0}, {"date": "2012-02-02", "close": 25.467, "volume": 56335.0}, {"date": "2012-02-03", "close": 25.76085, "volume": 61510.0}, {"date": "2012-02-06", "close": 26.0547, "volume": 146628.0}, {"date": "2012-02-07", "close": 25.6629, "volume": 119845.0}, {"date": "2012-02-08", "close": 25.95675, "volume": 96278.0}, {"date": "2012-02-09", "close": 26.0547, "volume": 97114.0}, {"date": "2012-02-10", "close": 26.15265, "volume": 128115.0}, {"date": "2012-02-13", "close": 27.13215, "volume": 170367.0}, {"date": "2012-02-14", "close": 26.8383, "volume": 93817.0}, {"date": "2012-02-15", "close": 26.74035, "volume": 85107.0}, {"date": "2012-02-16", "close": 25.36905, "volume": 142664.0}, {"date": "2012-02-17", "close": 25.6629, "volume": 125852.0}, {"date": "2012-02-20", "close": 26.34855, "volume": 47281.0}, {"date": "2012-02-21", "close": 25.76085, "volume": 62581.0}, {"date": "2012-02-22", "close": 26.0547, "volume": 51474.0}, {"date": "2012-02-23", "close": 25.6629, "volume": 44178.0}, {"date": "2012-02-24", "close": 26.0547, "volume": 50412.0}, {"date": "2012-02-27", "close": 26.4465, "volume": 87565.0}, {"date": "2012-02-28", "close": 26.15265, "volume": 87042.0}, {"date": "2012-02-29", "close": 25.8588, "volume": 95615.0}, {"date": "2012-03-01", "close": 24.78135, "volume": 105622.0}, {"date": "2012-03-02", "close": 24.0957, "volume": 96979.0}, {"date": "2012-03-05", "close": 23.8998, "volume": 66388.0}, {"date": "2012-03-06", "close": 22.7244, "volume": 93801.0}, {"date": "2012-03-07", "close": 23.1162, "volume": 128864.0}, {"date": "2012-03-08", "close": 20.27565, "volume": 419613.0}, {"date": "2012-03-09", "close": 19.10025, "volume": 246168.0}, {"date": "2012-03-12", "close": 18.70845, "volume": 311209.0}, {"date": "2012-03-13", "close": 17.8269, "volume": 270483.0}, {"date": "2012-03-14", "close": 16.74945, "volume": 258931.0}, {"date": "2012-03-15", "close": 16.2597, "volume": 283197.0}, {"date": "2012-03-16", "close": 15.96585, "volume": 296910.0}, {"date": "2012-03-19", "close": 15.672, "volume": 147693.0}, {"date": "2012-03-20", "close": 17.631, "volume": 577971.0}, {"date": "2012-03-21", "close": 16.16175, "volume": 231884.0}, {"date": "2012-03-22", "close": 16.74945, "volume": 147790.0}, {"date": "2012-03-23", "close": 16.16175, "volume": 86964.0}, {"date": "2012-03-26", "close": 15.8679, "volume": 83159.0}, {"date": "2012-03-27", "close": 16.0638, "volume": 99667.0}, {"date": "2012-03-28", "close": 15.18225, "volume": 176653.0}, {"date": "2012-03-29", "close": 14.79045, "volume": 163744.0}, {"date": "2012-03-30", "close": 14.39865, "volume": 165572.0}, {"date": "2012-04-02", "close": 14.8884, "volume": 107391.0}, {"date": "2012-04-03", "close": 14.6925, "volume": 121106.0}, {"date": "2012-04-04", "close": 14.4966, "volume": 88553.0}, {"date": "2012-04-05", "close": 13.61505, "volume": 345291.0}, {"date": "2012-04-10", "close": 13.22325, "volume": 61631.0}, {"date": "2012-04-11", "close": 12.9294, "volume": 106666.0}, {"date": "2012-04-12", "close": 13.3212, "volume": 102704.0}, {"date": "2012-04-13", "close": 14.8884, "volume": 152512.0}, {"date": "2012-04-16", "close": 14.00685, "volume": 145870.0}, {"date": "2012-04-17", "close": 13.9089, "volume": 77079.0}, {"date": "2012-04-18", "close": 14.3007, "volume": 65133.0}, {"date": "2012-04-19", "close": 15.2802, "volume": 129000.0}, {"date": "2012-04-20", "close": 15.57405, "volume": 180662.0}, {"date": "2012-04-23", "close": 15.8679, "volume": 98632.0}, {"date": "2012-04-24", "close": 15.672, "volume": 97735.0}, {"date": "2012-04-26", "close": 15.2802, "volume": 65583.0}, {"date": "2012-04-27", "close": 15.96585, "volume": 108255.0}, {"date": "2012-04-30", "close": 16.8474, "volume": 155321.0}, {"date": "2012-05-01", "close": 17.0433, "volume": 125324.0}, {"date": "2012-05-02", "close": 16.4556, "volume": 70790.0}, {"date": "2012-05-03", "close": 16.35765, "volume": 68743.0}, {"date": "2012-05-04", "close": 15.76995, "volume": 65508.0}, {"date": "2012-05-07", "close": 15.2802, "volume": 62846.0}, {"date": "2012-05-08", "close": 14.79045, "volume": 117003.0}, {"date": "2012-05-09", "close": 13.5171, "volume": 133167.0}, {"date": "2012-05-10", "close": 14.4966, "volume": 95120.0}, {"date": "2012-05-11", "close": 13.81095, "volume": 143402.0}, {"date": "2012-05-14", "close": 13.713, "volume": 55973.0}, {"date": "2012-05-15", "close": 12.9294, "volume": 104932.0}, {"date": "2012-05-16", "close": 11.754, "volume": 125263.0}, {"date": "2012-05-17", "close": 11.9499, "volume": 228436.0}, {"date": "2012-05-18", "close": 11.3622, "volume": 162168.0}, {"date": "2012-05-21", "close": 10.9704, "volume": 142583.0}, {"date": "2012-05-22", "close": 10.67655, "volume": 189210.0}, {"date": "2012-05-23", "close": 10.1868, "volume": 106533.0}, {"date": "2012-05-24", "close": 10.9704, "volume": 93123.0}, {"date": "2012-05-25", "close": 10.87245, "volume": 88055.0}, {"date": "2012-05-28", "close": 11.06835, "volume": 122670.0}, {"date": "2012-05-29", "close": 11.3622, "volume": 114394.0}, {"date": "2012-05-30", "close": 10.67655, "volume": 102619.0}, {"date": "2012-05-31", "close": 10.7745, "volume": 87885.0}, {"date": "2012-06-01", "close": 10.3827, "volume": 65134.0}, {"date": "2012-06-04", "close": 10.5786, "volume": 163682.0}, {"date": "2012-06-05", "close": 10.7745, "volume": 193129.0}, {"date": "2012-06-06", "close": 12.1458, "volume": 224616.0}, {"date": "2012-06-07", "close": 11.85195, "volume": 113064.0}, {"date": "2012-06-08", "close": 11.26425, "volume": 84964.0}, {"date": "2012-06-12", "close": 10.87245, "volume": 82445.0}, {"date": "2012-06-13", "close": 10.67655, "volume": 61772.0}, {"date": "2012-06-14", "close": 10.08885, "volume": 119335.0}, {"date": "2012-06-15", "close": 9.9909, "volume": 212468.0}, {"date": "2012-06-18", "close": 10.48065, "volume": 164052.0}, {"date": "2012-06-19", "close": 10.3827, "volume": 134315.0}, {"date": "2012-06-20", "close": 9.89295, "volume": 165579.0}, {"date": "2012-06-21", "close": 9.4032, "volume": 219385.0}, {"date": "2012-06-22", "close": 9.10935, "volume": 452516.0}, {"date": "2012-06-25", "close": 8.71755, "volume": 99207.0}, {"date": "2012-06-26", "close": 8.52165, "volume": 78342.0}, {"date": "2012-06-27", "close": 8.0319, "volume": 161619.0}, {"date": "2012-06-28", "close": 8.12985, "volume": 215652.0}, {"date": "2012-06-29", "close": 10.08885, "volume": 363561.0}, {"date": "2012-07-02", "close": 10.3827, "volume": 164530.0}, {"date": "2012-07-03", "close": 10.48065, "volume": 114587.0}, {"date": "2012-07-04", "close": 10.87245, "volume": 165154.0}, {"date": "2012-07-05", "close": 11.26425, "volume": 159379.0}, {"date": "2012-07-06", "close": 12.04785, "volume": 118211.0}, {"date": "2012-07-09", "close": 11.06835, "volume": 158734.0}, {"date": "2012-07-10", "close": 10.67655, "volume": 105003.0}, {"date": "2012-07-11", "close": 10.28475, "volume": 54946.0}, {"date": "2012-07-12", "close": 9.4032, "volume": 125310.0}, {"date": "2012-07-13", "close": 9.50115, "volume": 47651.0}, {"date": "2012-07-16", "close": 10.7745, "volume": 118362.0}, {"date": "2012-07-17", "close": 11.26425, "volume": 182892.0}, {"date": "2012-07-18", "close": 10.5786, "volume": 90355.0}, {"date": "2012-07-19", "close": 10.87245, "volume": 62968.0}, {"date": "2012-07-23", "close": 4.8975, "volume": 3349890.0}, {"date": "2012-07-24", "close": 4.5057, "volume": 873822.0}, {"date": "2012-07-25", "close": 4.8975, "volume": 425386.0}, {"date": "2012-07-26", "close": 4.79955, "volume": 236618.0}, {"date": "2012-07-27", "close": 4.60365, "volume": 397536.0}, {"date": "2012-07-30", "close": 4.3098, "volume": 202201.0}, {"date": "2012-07-31", "close": 4.3098, "volume": 205971.0}, {"date": "2012-08-01", "close": 5.6811, "volume": 3604565.0}, {"date": "2012-08-02", "close": 7.2483, "volume": 3972840.0}, {"date": "2012-08-03", "close": 6.8565, "volume": 1264857.0}, {"date": "2012-08-06", "close": 6.6606, "volume": 434984.0}, {"date": "2012-08-07", "close": 7.34625, "volume": 678105.0}, {"date": "2012-08-08", "close": 6.36675, "volume": 674418.0}, {"date": "2012-08-09", "close": 6.36675, "volume": 437443.0}, {"date": "2012-08-10", "close": 5.97495, "volume": 224016.0}, {"date": "2012-08-13", "close": 6.36675, "volume": 195051.0}, {"date": "2012-08-14", "close": 6.17085, "volume": 132749.0}, {"date": "2012-08-15", "close": 6.36675, "volume": 79832.0}, {"date": "2012-08-16", "close": 6.4647, "volume": 272747.0}, {"date": "2012-08-17", "close": 6.0729, "volume": 522469.0}, {"date": "2012-08-20", "close": 5.877, "volume": 139605.0}, {"date": "2012-08-21", "close": 5.97495, "volume": 182464.0}, {"date": "2012-08-22", "close": 6.0729, "volume": 153014.0}, {"date": "2012-08-23", "close": 6.8565, "volume": 331717.0}, {"date": "2012-08-24", "close": 6.4647, "volume": 341778.0}, {"date": "2012-08-27", "close": 5.877, "volume": 305987.0}, {"date": "2012-08-28", "close": 5.6811, "volume": 260184.0}, {"date": "2012-08-29", "close": 5.877, "volume": 100840.0}, {"date": "2012-08-30", "close": 5.6811, "volume": 281729.0}, {"date": "2012-08-31", "close": 5.38725, "volume": 123083.0}, {"date": "2012-09-03", "close": 5.6811, "volume": 113368.0}, {"date": "2012-09-04", "close": 5.38725, "volume": 93888.0}, {"date": "2012-09-05", "close": 5.6811, "volume": 85020.0}, {"date": "2012-09-06", "close": 5.77905, "volume": 131408.0}, {"date": "2012-09-07", "close": 5.6811, "volume": 159951.0}, {"date": "2012-09-10", "close": 6.17085, "volume": 217542.0}, {"date": "2012-09-11", "close": 6.0729, "volume": 104100.0}, {"date": "2012-09-12", "close": 6.17085, "volume": 141226.0}, {"date": "2012-09-13", "close": 5.77905, "volume": 89108.0}, {"date": "2012-09-14", "close": 5.877, "volume": 225280.0}, {"date": "2012-09-17", "close": 7.0524, "volume": 393198.0}, {"date": "2012-09-18", "close": 8.71755, "volume": 974633.0}, {"date": "2012-09-19", "close": 9.0114, "volume": 1008709.0}, {"date": "2012-09-20", "close": 8.71755, "volume": 799502.0}, {"date": "2012-09-21", "close": 10.08885, "volume": 1137452.0}, {"date": "2012-09-24", "close": 8.91345, "volume": 678101.0}, {"date": "2012-09-25", "close": 9.50115, "volume": 834423.0}, {"date": "2012-09-26", "close": 9.2073, "volume": 386747.0}, {"date": "2012-09-27", "close": 9.10935, "volume": 317512.0}, {"date": "2012-09-28", "close": 9.2073, "volume": 274160.0}, {"date": "2012-10-01", "close": 9.5991, "volume": 225163.0}, {"date": "2012-10-02", "close": 9.4032, "volume": 226647.0}, {"date": "2012-10-03", "close": 9.5991, "volume": 72802.0}, {"date": "2012-10-04", "close": 9.2073, "volume": 212457.0}, {"date": "2012-10-05", "close": 9.10935, "volume": 117487.0}, {"date": "2012-10-08", "close": 7.836, "volume": 395587.0}, {"date": "2012-10-09", "close": 7.836, "volume": 356951.0}, {"date": "2012-10-10", "close": 7.0524, "volume": 479115.0}, {"date": "2012-10-11", "close": 6.6606, "volume": 661750.0}, {"date": "2012-10-12", "close": 6.56265, "volume": 456143.0}, {"date": "2012-10-15", "close": 6.6606, "volume": 441886.0}, {"date": "2012-10-16", "close": 6.6606, "volume": 219085.0}, {"date": "2012-10-17", "close": 6.6606, "volume": 84336.0}, {"date": "2012-10-18", "close": 6.56265, "volume": 105383.0}, {"date": "2012-10-19", "close": 6.6606, "volume": 170487.0}, {"date": "2012-10-22", "close": 6.56265, "volume": 138423.0}, {"date": "2012-10-23", "close": 6.56265, "volume": 116498.0}, {"date": "2012-10-24", "close": 6.4647, "volume": 85273.0}, {"date": "2012-10-25", "close": 6.36675, "volume": 278314.0}, {"date": "2012-10-26", "close": 6.17085, "volume": 169439.0}, {"date": "2012-10-29", "close": 6.36675, "volume": 92242.0}, {"date": "2012-10-30", "close": 6.2688, "volume": 37414.0}, {"date": "2012-10-31", "close": 6.6606, "volume": 103578.0}, {"date": "2012-11-01", "close": 6.36675, "volume": 84291.0}, {"date": "2012-11-02", "close": 6.56265, "volume": 46902.0}, {"date": "2012-11-05", "close": 6.36675, "volume": 58691.0}, {"date": "2012-11-06", "close": 6.2688, "volume": 29424.0}, {"date": "2012-11-07", "close": 6.56265, "volume": 66232.0}, {"date": "2012-11-08", "close": 6.36675, "volume": 50257.0}, {"date": "2012-11-09", "close": 6.17085, "volume": 207428.0}, {"date": "2012-11-12", "close": 6.2688, "volume": 117938.0}, {"date": "2012-11-13", "close": 6.0729, "volume": 258003.0}, {"date": "2012-11-14", "close": 6.17085, "volume": 297033.0}, {"date": "2012-11-15", "close": 5.877, "volume": 255353.0}, {"date": "2012-11-16", "close": 5.97495, "volume": 150250.0}, {"date": "2012-11-19", "close": 5.877, "volume": 132582.0}, {"date": "2012-11-20", "close": 5.97495, "volume": 115799.0}, {"date": "2012-11-21", "close": 5.877, "volume": 80733.0}, {"date": "2012-11-22", "close": 5.877, "volume": 231100.0}, {"date": "2012-11-23", "close": 5.877, "volume": 55271.0}, {"date": "2012-11-26", "close": 5.6811, "volume": 144438.0}, {"date": "2012-11-27", "close": 6.56265, "volume": 499242.0}, {"date": "2012-11-28", "close": 5.877, "volume": 177661.0}, {"date": "2012-11-29", "close": 5.97495, "volume": 178522.0}, {"date": "2012-11-30", "close": 5.877, "volume": 131778.0}, {"date": "2012-12-03", "close": 5.6811, "volume": 171237.0}, {"date": "2012-12-04", "close": 5.58315, "volume": 124255.0}, {"date": "2012-12-05", "close": 5.77905, "volume": 160180.0}, {"date": "2012-12-06", "close": 5.19135, "volume": 319034.0}, {"date": "2012-12-07", "close": 5.0934, "volume": 138379.0}, {"date": "2012-12-10", "close": 4.8975, "volume": 107898.0}, {"date": "2012-12-11", "close": 4.79955, "volume": 123731.0}, {"date": "2012-12-12", "close": 4.7016, "volume": 217830.0}, {"date": "2012-12-13", "close": 4.99545, "volume": 142737.0}, {"date": "2012-12-14", "close": 5.19135, "volume": 133176.0}, {"date": "2012-12-17", "close": 4.99545, "volume": 198176.0}, {"date": "2012-12-18", "close": 4.99545, "volume": 93015.0}, {"date": "2012-12-19", "close": 4.99545, "volume": 97112.0}, {"date": "2012-12-20", "close": 4.8975, "volume": 146453.0}, {"date": "2012-12-21", "close": 4.7016, "volume": 1614382.0}, {"date": "2012-12-24", "close": 4.7016, "volume": 69935.0}, {"date": "2012-12-27", "close": 4.60365, "volume": 105855.0}, {"date": "2012-12-28", "close": 4.1139, "volume": 104940.0}, {"date": "2012-12-31", "close": 4.1139, "volume": 23501.0}, {"date": "2013-01-02", "close": 3.918, "volume": 61946.0}, {"date": "2013-01-03", "close": 4.3098, "volume": 295750.0}, {"date": "2013-01-04", "close": 4.21185, "volume": 136298.0}, {"date": "2013-01-07", "close": 4.21185, "volume": 61589.0}, {"date": "2013-01-08", "close": 4.1139, "volume": 48678.0}, {"date": "2013-01-09", "close": 4.3098, "volume": 48384.0}, {"date": "2013-01-10", "close": 4.1139, "volume": 48773.0}, {"date": "2013-01-11", "close": 4.3098, "volume": 45450.0}, {"date": "2013-01-14", "close": 4.1139, "volume": 64318.0}, {"date": "2013-01-15", "close": 4.1139, "volume": 28427.0}, {"date": "2013-01-16", "close": 4.3098, "volume": 173681.0}, {"date": "2013-01-17", "close": 4.21185, "volume": 61619.0}, {"date": "2013-01-18", "close": 4.40775, "volume": 140043.0}, {"date": "2013-01-21", "close": 4.99545, "volume": 264455.0}, {"date": "2013-01-22", "close": 4.7016, "volume": 99069.0}, {"date": "2013-01-23", "close": 4.8975, "volume": 77335.0}, {"date": "2013-01-24", "close": 4.7016, "volume": 70089.0}, {"date": "2013-01-25", "close": 4.60365, "volume": 51737.0}, {"date": "2013-01-29", "close": 4.60365, "volume": 40935.0}, {"date": "2013-01-30", "close": 4.5057, "volume": 12042.0}, {"date": "2013-01-31", "close": 4.40775, "volume": 65313.0}, {"date": "2013-02-01", "close": 4.3098, "volume": 17992.0}, {"date": "2013-02-04", "close": 4.3098, "volume": 55593.0}, {"date": "2013-02-05", "close": 4.21185, "volume": 21974.0}, {"date": "2013-02-06", "close": 4.01595, "volume": 99838.0}, {"date": "2013-02-07", "close": 4.01595, "volume": 57757.0}, {"date": "2013-02-08", "close": 3.918, "volume": 48118.0}, {"date": "2013-02-11", "close": 3.918, "volume": 109986.0}, {"date": "2013-02-12", "close": 4.1139, "volume": 106900.0}, {"date": "2013-02-13", "close": 4.1139, "volume": 41145.0}, {"date": "2013-02-14", "close": 4.21185, "volume": 52717.0}, {"date": "2013-02-15", "close": 4.60365, "volume": 574440.0}, {"date": "2013-02-18", "close": 4.5057, "volume": 111281.0}, {"date": "2013-02-19", "close": 4.5057, "volume": 153572.0}, {"date": "2013-02-20", "close": 4.5057, "volume": 86232.0}, {"date": "2013-02-21", "close": 4.21185, "volume": 74180.0}, {"date": "2013-02-22", "close": 4.1139, "volume": 104776.0}, {"date": "2013-02-25", "close": 3.918, "volume": 78356.0}, {"date": "2013-02-26", "close": 4.1139, "volume": 177909.0}, {"date": "2013-02-27", "close": 4.1139, "volume": 35629.0}, {"date": "2013-02-28", "close": 4.21185, "volume": 46467.0}, {"date": "2013-03-01", "close": 4.21185, "volume": 67471.0}, {"date": "2013-03-04", "close": 4.1139, "volume": 142194.0}, {"date": "2013-03-05", "close": 4.21185, "volume": 336647.0}, {"date": "2013-03-06", "close": 4.60365, "volume": 167893.0}, {"date": "2013-03-07", "close": 5.19135, "volume": 317965.0}, {"date": "2013-03-08", "close": 5.38725, "volume": 213193.0}, {"date": "2013-03-11", "close": 5.19135, "volume": 194183.0}, {"date": "2013-03-12", "close": 4.7016, "volume": 225197.0}, {"date": "2013-03-13", "close": 4.8975, "volume": 111770.0}, {"date": "2013-03-14", "close": 4.99545, "volume": 118521.0}, {"date": "2013-03-15", "close": 5.58315, "volume": 479231.0}, {"date": "2013-03-18", "close": 5.19135, "volume": 116501.0}, {"date": "2013-03-19", "close": 5.0934, "volume": 99873.0}, {"date": "2013-03-20", "close": 4.99545, "volume": 129002.0}, {"date": "2013-03-21", "close": 4.79955, "volume": 63269.0}, {"date": "2013-03-22", "close": 4.79955, "volume": 93862.0}, {"date": "2013-03-25", "close": 4.8975, "volume": 141784.0}, {"date": "2013-03-26", "close": 4.8975, "volume": 158766.0}, {"date": "2013-03-27", "close": 4.8975, "volume": 204850.0}, {"date": "2013-03-28", "close": 4.8975, "volume": 125729.0}, {"date": "2013-04-02", "close": 5.0934, "volume": 86472.0}, {"date": "2013-04-03", "close": 4.8975, "volume": 33280.0}, {"date": "2013-04-04", "close": 4.7016, "volume": 94061.0}, {"date": "2013-04-05", "close": 4.79955, "volume": 29073.0}, {"date": "2013-04-08", "close": 4.99545, "volume": 112003.0}, {"date": "2013-04-09", "close": 5.0934, "volume": 75389.0}, {"date": "2013-04-10", "close": 4.99545, "volume": 27844.0}, {"date": "2013-04-11", "close": 4.7016, "volume": 29860.0}, {"date": "2013-04-12", "close": 4.8975, "volume": 101134.0}, {"date": "2013-04-15", "close": 4.99545, "volume": 100420.0}, {"date": "2013-04-16", "close": 4.8975, "volume": 121896.0}, {"date": "2013-04-17", "close": 4.60365, "volume": 75649.0}, {"date": "2013-04-18", "close": 4.5057, "volume": 71709.0}, {"date": "2013-04-19", "close": 4.7016, "volume": 28779.0}, {"date": "2013-04-22", "close": 4.60365, "volume": 52744.0}, {"date": "2013-04-23", "close": 4.3098, "volume": 58420.0}, {"date": "2013-04-24", "close": 4.3098, "volume": 70432.0}, {"date": "2013-04-26", "close": 4.3098, "volume": 65755.0}, {"date": "2013-04-29", "close": 4.5057, "volume": 43338.0}, {"date": "2013-04-30", "close": 5.19135, "volume": 127337.0}, {"date": "2013-05-01", "close": 4.8975, "volume": 52113.0}, {"date": "2013-05-02", "close": 5.0934, "volume": 252885.0}, {"date": "2013-05-03", "close": 5.0934, "volume": 101369.0}, {"date": "2013-05-06", "close": 5.19135, "volume": 23112.0}, {"date": "2013-05-07", "close": 5.38725, "volume": 103902.0}, {"date": "2013-05-08", "close": 5.77905, "volume": 274801.0}, {"date": "2013-05-09", "close": 5.19135, "volume": 173092.0}, {"date": "2013-05-10", "close": 4.99545, "volume": 285750.0}, {"date": "2013-05-13", "close": 4.5057, "volume": 256355.0}, {"date": "2013-05-14", "close": 5.2893, "volume": 225793.0}, {"date": "2013-05-15", "close": 5.4852, "volume": 177404.0}, {"date": "2013-05-16", "close": 5.4852, "volume": 232199.0}, {"date": "2013-05-17", "close": 5.19135, "volume": 89670.0}, {"date": "2013-05-20", "close": 5.2893, "volume": 77241.0}, {"date": "2013-05-21", "close": 5.2893, "volume": 17572.0}, {"date": "2013-05-22", "close": 5.38725, "volume": 33218.0}, {"date": "2013-05-23", "close": 5.4852, "volume": 214241.0}, {"date": "2013-05-24", "close": 5.6811, "volume": 224309.0}, {"date": "2013-05-27", "close": 5.877, "volume": 395847.0}, {"date": "2013-05-28", "close": 5.877, "volume": 135970.0}, {"date": "2013-05-29", "close": 6.56265, "volume": 262493.0}, {"date": "2013-05-30", "close": 6.36675, "volume": 99045.0}, {"date": "2013-05-31", "close": 6.36675, "volume": 769492.0}, {"date": "2013-06-03", "close": 6.75855, "volume": 149236.0}, {"date": "2013-06-04", "close": 6.75855, "volume": 95285.0}, {"date": "2013-06-05", "close": 7.0524, "volume": 556750.0}, {"date": "2013-06-06", "close": 6.95445, "volume": 625980.0}, {"date": "2013-06-07", "close": 5.6811, "volume": 287348.0}, {"date": "2013-06-11", "close": 5.6811, "volume": 151794.0}, {"date": "2013-06-12", "close": 5.58315, "volume": 192513.0}, {"date": "2013-06-13", "close": 5.4852, "volume": 32787.0}, {"date": "2013-06-14", "close": 5.2893, "volume": 63472.0}, {"date": "2013-06-17", "close": 4.8975, "volume": 120981.0}, {"date": "2013-06-18", "close": 4.8975, "volume": 80596.0}, {"date": "2013-06-19", "close": 4.5057, "volume": 103235.0}, {"date": "2013-06-20", "close": 4.21185, "volume": 202498.0}, {"date": "2013-06-21", "close": 4.01595, "volume": 572303.0}, {"date": "2013-06-24", "close": 4.1139, "volume": 74729.0}, {"date": "2013-06-25", "close": 4.21185, "volume": 99170.0}, {"date": "2013-06-26", "close": 4.3098, "volume": 80943.0}, {"date": "2013-06-27", "close": 4.40775, "volume": 73635.0}, {"date": "2013-06-28", "close": 4.40775, "volume": 109317.0}, {"date": "2013-07-01", "close": 5.4852, "volume": 108365.0}, {"date": "2013-07-02", "close": 5.2893, "volume": 34859.0}, {"date": "2013-07-03", "close": 5.19135, "volume": 41563.0}, {"date": "2013-07-04", "close": 5.0934, "volume": 18185.0}, {"date": "2013-07-05", "close": 4.8975, "volume": 14163.0}, {"date": "2013-07-08", "close": 4.99545, "volume": 29150.0}, {"date": "2013-07-09", "close": 4.8975, "volume": 51364.0}, {"date": "2013-07-10", "close": 5.19135, "volume": 41840.0}, {"date": "2013-07-11", "close": 5.4852, "volume": 46920.0}, {"date": "2013-07-12", "close": 5.6811, "volume": 67027.0}, {"date": "2013-07-15", "close": 5.6811, "volume": 31448.0}, {"date": "2013-07-16", "close": 5.58315, "volume": 12040.0}, {"date": "2013-07-17", "close": 5.6811, "volume": 13639.0}, {"date": "2013-07-18", "close": 5.2893, "volume": 27496.0}, {"date": "2013-07-19", "close": 5.38725, "volume": 47267.0}, {"date": "2013-07-22", "close": 5.2893, "volume": 58168.0}, {"date": "2013-07-23", "close": 5.0934, "volume": 54652.0}, {"date": "2013-07-24", "close": 5.6811, "volume": 79418.0}, {"date": "2013-07-25", "close": 5.4852, "volume": 29787.0}, {"date": "2013-07-26", "close": 5.19135, "volume": 76627.0}, {"date": "2013-07-29", "close": 5.2893, "volume": 10710.0}, {"date": "2013-07-30", "close": 5.4852, "volume": 11226.0}, {"date": "2013-07-31", "close": 5.2893, "volume": 35832.0}, {"date": "2013-08-01", "close": 5.2893, "volume": 164503.0}, {"date": "2013-08-02", "close": 5.0934, "volume": 81762.0}, {"date": "2013-08-05", "close": 4.99545, "volume": 39654.0}, {"date": "2013-08-06", "close": 5.19135, "volume": 45669.0}, {"date": "2013-08-07", "close": 5.0934, "volume": 25734.0}, {"date": "2013-08-08", "close": 4.99545, "volume": 75268.0}, {"date": "2013-08-09", "close": 4.8975, "volume": 21946.0}, {"date": "2013-08-12", "close": 4.99545, "volume": 26922.0}, {"date": "2013-08-13", "close": 5.38725, "volume": 60124.0}, {"date": "2013-08-14", "close": 5.0934, "volume": 19493.0}, {"date": "2013-08-15", "close": 5.4852, "volume": 58769.0}, {"date": "2013-08-16", "close": 5.4852, "volume": 96103.0}, {"date": "2013-08-19", "close": 5.2893, "volume": 42144.0}, {"date": "2013-08-20", "close": 5.2893, "volume": 10238.0}, {"date": "2013-08-21", "close": 5.2893, "volume": 38956.0}, {"date": "2013-08-22", "close": 5.4852, "volume": 13511.0}, {"date": "2013-08-23", "close": 5.58315, "volume": 61333.0}, {"date": "2013-08-26", "close": 5.6811, "volume": 27534.0}, {"date": "2013-08-27", "close": 5.6811, "volume": 39452.0}, {"date": "2013-08-28", "close": 5.6811, "volume": 31464.0}, {"date": "2013-08-29", "close": 5.4852, "volume": 49726.0}, {"date": "2013-08-30", "close": 5.4852, "volume": 11834.0}, {"date": "2013-09-02", "close": 5.58315, "volume": 18894.0}, {"date": "2013-09-03", "close": 5.6811, "volume": 4563.0}, {"date": "2013-09-04", "close": 5.4852, "volume": 16415.0}, {"date": "2013-09-05", "close": 5.6811, "volume": 15706.0}, {"date": "2013-09-06", "close": 5.4852, "volume": 15147.0}, {"date": "2013-09-09", "close": 5.38725, "volume": 14824.0}, {"date": "2013-09-10", "close": 5.2893, "volume": 21632.0}, {"date": "2013-09-11", "close": 5.2893, "volume": 19259.0}, {"date": "2013-09-12", "close": 5.2893, "volume": 6970.0}, {"date": "2013-09-13", "close": 5.4852, "volume": 10151.0}, {"date": "2013-09-16", "close": 5.58315, "volume": 75323.0}, {"date": "2013-09-17", "close": 5.58315, "volume": 65784.0}, {"date": "2013-09-18", "close": 5.6811, "volume": 69831.0}, {"date": "2013-09-19", "close": 5.4852, "volume": 189536.0}, {"date": "2013-09-20", "close": 5.2893, "volume": 585562.0}, {"date": "2013-09-23", "close": 4.79955, "volume": 95055.0}, {"date": "2013-09-24", "close": 4.79955, "volume": 51293.0}, {"date": "2013-09-25", "close": 5.0934, "volume": 59032.0}, {"date": "2013-09-26", "close": 5.19135, "volume": 54510.0}, {"date": "2013-09-27", "close": 5.19135, "volume": 14572.0}, {"date": "2013-09-30", "close": 5.19135, "volume": 26863.0}, {"date": "2013-10-01", "close": 5.2893, "volume": 27136.0}, {"date": "2013-10-02", "close": 5.19135, "volume": 27326.0}, {"date": "2013-10-03", "close": 5.19135, "volume": 37603.0}, {"date": "2013-10-04", "close": 5.0934, "volume": 16999.0}, {"date": "2013-10-07", "close": 5.2893, "volume": 6388.0}, {"date": "2013-10-08", "close": 5.19135, "volume": 8635.0}, {"date": "2013-10-09", "close": 5.19135, "volume": 15173.0}, {"date": "2013-10-10", "close": 5.19135, "volume": 53537.0}, {"date": "2013-10-11", "close": 5.2893, "volume": 40420.0}, {"date": "2013-10-14", "close": 5.2893, "volume": 46283.0}, {"date": "2013-10-15", "close": 5.2893, "volume": 12563.0}, {"date": "2013-10-16", "close": 5.38725, "volume": 19329.0}, {"date": "2013-10-17", "close": 5.6811, "volume": 22586.0}, {"date": "2013-10-18", "close": 5.877, "volume": 66234.0}, {"date": "2013-10-21", "close": 5.877, "volume": 205721.0}, {"date": "2013-10-22", "close": 6.0729, "volume": 81602.0}, {"date": "2013-10-23", "close": 5.97495, "volume": 167895.0}, {"date": "2013-10-24", "close": 6.0729, "volume": 50372.0}, {"date": "2013-10-25", "close": 6.0729, "volume": 63759.0}, {"date": "2013-10-28", "close": 6.17085, "volume": 91738.0}, {"date": "2013-10-29", "close": 5.97495, "volume": 129815.0}, {"date": "2013-10-30", "close": 5.77905, "volume": 101608.0}, {"date": "2013-10-31", "close": 5.58315, "volume": 15027.0}, {"date": "2013-11-01", "close": 5.38725, "volume": 72301.0}, {"date": "2013-11-04", "close": 4.99545, "volume": 299915.0}, {"date": "2013-11-05", "close": 4.99545, "volume": 270694.0}, {"date": "2013-11-06", "close": 4.8975, "volume": 373703.0}, {"date": "2013-11-07", "close": 5.0934, "volume": 170130.0}, {"date": "2013-11-08", "close": 5.77905, "volume": 131157.0}, {"date": "2013-11-11", "close": 5.38725, "volume": 50462.0}, {"date": "2013-11-12", "close": 5.38725, "volume": 117548.0}, {"date": "2013-11-13", "close": 5.38725, "volume": 140524.0}, {"date": "2013-11-14", "close": 5.19135, "volume": 97554.0}, {"date": "2013-11-15", "close": 5.2893, "volume": 94818.0}, {"date": "2013-11-18", "close": 5.2893, "volume": 61044.0}, {"date": "2013-11-19", "close": 5.6811, "volume": 57479.0}, {"date": "2013-11-20", "close": 5.6811, "volume": 41159.0}, {"date": "2013-11-21", "close": 5.38725, "volume": 40074.0}, {"date": "2013-11-22", "close": 5.4852, "volume": 21585.0}, {"date": "2013-11-25", "close": 5.2893, "volume": 88894.0}, {"date": "2013-11-26", "close": 5.2893, "volume": 34628.0}, {"date": "2013-11-27", "close": 5.19135, "volume": 32845.0}, {"date": "2013-11-28", "close": 5.2893, "volume": 33314.0}, {"date": "2013-11-29", "close": 5.19135, "volume": 12743.0}, {"date": "2013-12-02", "close": 5.4852, "volume": 26969.0}, {"date": "2013-12-03", "close": 5.2893, "volume": 44999.0}, {"date": "2013-12-04", "close": 5.2893, "volume": 30011.0}, {"date": "2013-12-05", "close": 5.19135, "volume": 67914.0}, {"date": "2013-12-06", "close": 5.2893, "volume": 27511.0}, {"date": "2013-12-09", "close": 5.2893, "volume": 74383.0}, {"date": "2013-12-10", "close": 5.2893, "volume": 37321.0}, {"date": "2013-12-11", "close": 5.2893, "volume": 100582.0}, {"date": "2013-12-12", "close": 5.38725, "volume": 41875.0}, {"date": "2013-12-13", "close": 5.2893, "volume": 46557.0}, {"date": "2013-12-16", "close": 5.19135, "volume": 80179.0}, {"date": "2013-12-17", "close": 5.0934, "volume": 159559.0}, {"date": "2013-12-18", "close": 5.2893, "volume": 47726.0}, {"date": "2013-12-19", "close": 5.38725, "volume": 23078.0}, {"date": "2013-12-20", "close": 5.19135, "volume": 135232.0}, {"date": "2013-12-23", "close": 5.4852, "volume": 45680.0}, {"date": "2013-12-24", "close": 5.4852, "volume": 3762.0}, {"date": "2013-12-27", "close": 5.58315, "volume": 33082.0}, {"date": "2013-12-30", "close": 6.2688, "volume": 264448.0}, {"date": "2013-12-31", "close": 6.17085, "volume": 93047.0}, {"date": "2014-01-02", "close": 6.0729, "volume": 49091.0}, {"date": "2014-01-03", "close": 6.0729, "volume": 47105.0}, {"date": "2014-01-06", "close": 5.77905, "volume": 37497.0}, {"date": "2014-01-07", "close": 5.6811, "volume": 17333.0}, {"date": "2014-01-08", "close": 5.6811, "volume": 23513.0}, {"date": "2014-01-09", "close": 5.58315, "volume": 16783.0}, {"date": "2014-01-10", "close": 5.58315, "volume": 27646.0}, {"date": "2014-01-13", "close": 5.4852, "volume": 67150.0}, {"date": "2014-01-14", "close": 5.4852, "volume": 70153.0}, {"date": "2014-01-15", "close": 5.4852, "volume": 48219.0}, {"date": "2014-01-16", "close": 5.4852, "volume": 54245.0}, {"date": "2014-01-17", "close": 5.58315, "volume": 65993.0}, {"date": "2014-01-20", "close": 5.58315, "volume": 72876.0}, {"date": "2014-01-21", "close": 5.97495, "volume": 135417.0}, {"date": "2014-01-22", "close": 5.97495, "volume": 50771.0}, {"date": "2014-01-23", "close": 5.58315, "volume": 29584.0}, {"date": "2014-01-24", "close": 5.6811, "volume": 80948.0}, {"date": "2014-01-28", "close": 5.38725, "volume": 20166.0}, {"date": "2014-01-29", "close": 5.19135, "volume": 61141.0}, {"date": "2014-01-30", "close": 5.38725, "volume": 22276.0}, {"date": "2014-01-31", "close": 5.4852, "volume": 9433.0}, {"date": "2014-02-03", "close": 5.77905, "volume": 34513.0}, {"date": "2014-02-04", "close": 5.58315, "volume": 35226.0}, {"date": "2014-02-05", "close": 5.58315, "volume": 43939.0}, {"date": "2014-02-06", "close": 5.58315, "volume": 19355.0}, {"date": "2014-02-07", "close": 5.77905, "volume": 27812.0}, {"date": "2014-02-10", "close": 5.877, "volume": 60723.0}, {"date": "2014-02-11", "close": 5.877, "volume": 89808.0}, {"date": "2014-02-12", "close": 5.77905, "volume": 58735.0}, {"date": "2014-02-13", "close": 5.58315, "volume": 28895.0}, {"date": "2014-02-14", "close": 5.77905, "volume": 90731.0}, {"date": "2014-02-17", "close": 5.6811, "volume": 109633.0}, {"date": "2014-02-18", "close": 5.6811, "volume": 24170.0}, {"date": "2014-02-19", "close": 5.2893, "volume": 203660.0}, {"date": "2014-02-20", "close": 5.2893, "volume": 193797.0}, {"date": "2014-02-21", "close": 4.99545, "volume": 122234.0}, {"date": "2014-02-24", "close": 4.79955, "volume": 34269.0}, {"date": "2014-02-25", "close": 4.8975, "volume": 42633.0}, {"date": "2014-02-26", "close": 4.99545, "volume": 32344.0}, {"date": "2014-02-27", "close": 5.0934, "volume": 33198.0}, {"date": "2014-02-28", "close": 5.0934, "volume": 35477.0}, {"date": "2014-03-03", "close": 5.0934, "volume": 57843.0}, {"date": "2014-03-04", "close": 4.8975, "volume": 8522.0}, {"date": "2014-03-05", "close": 4.99545, "volume": 16543.0}, {"date": "2014-03-06", "close": 5.0934, "volume": 34974.0}, {"date": "2014-03-07", "close": 5.0934, "volume": 49467.0}, {"date": "2014-03-10", "close": 5.19135, "volume": 30535.0}, {"date": "2014-03-11", "close": 5.0934, "volume": 63673.0}, {"date": "2014-03-12", "close": 5.0934, "volume": 51123.0}, {"date": "2014-03-13", "close": 5.2893, "volume": 214788.0}, {"date": "2014-03-14", "close": 5.58315, "volume": 181796.0}, {"date": "2014-03-17", "close": 5.58315, "volume": 79215.0}, {"date": "2014-03-18", "close": 5.0934, "volume": 45069.0}, {"date": "2014-03-19", "close": 4.8975, "volume": 58103.0}, {"date": "2014-03-20", "close": 4.99545, "volume": 28742.0}, {"date": "2014-03-21", "close": 5.38725, "volume": 410283.0}, {"date": "2014-03-24", "close": 5.0934, "volume": 79862.0}, {"date": "2014-03-25", "close": 5.0934, "volume": 38898.0}, {"date": "2014-03-26", "close": 4.99545, "volume": 19858.0}, {"date": "2014-03-27", "close": 5.0934, "volume": 28603.0}, {"date": "2014-03-28", "close": 5.0934, "volume": 54608.0}, {"date": "2014-03-31", "close": 5.38725, "volume": 28518.0}, {"date": "2014-04-01", "close": 5.19135, "volume": 102458.0}, {"date": "2014-04-02", "close": 5.0934, "volume": 46580.0}, {"date": "2014-04-03", "close": 5.2893, "volume": 33150.0}, {"date": "2014-04-04", "close": 5.2893, "volume": 12835.0}, {"date": "2014-04-07", "close": 5.2893, "volume": 29547.0}, {"date": "2014-04-08", "close": 5.2893, "volume": 12793.0}, {"date": "2014-04-09", "close": 5.2893, "volume": 27978.0}, {"date": "2014-04-10", "close": 5.38725, "volume": 21284.0}, {"date": "2014-04-11", "close": 5.4852, "volume": 36971.0}, {"date": "2014-04-14", "close": 5.2893, "volume": 10344.0}, {"date": "2014-04-15", "close": 5.38725, "volume": 12098.0}, {"date": "2014-04-16", "close": 5.2893, "volume": 6415.0}, {"date": "2014-04-17", "close": 5.2893, "volume": 14731.0}, {"date": "2014-04-22", "close": 5.2893, "volume": 63420.0}, {"date": "2014-04-23", "close": 5.2893, "volume": 15963.0}, {"date": "2014-04-24", "close": 5.38725, "volume": 19868.0}, {"date": "2014-04-28", "close": 5.38725, "volume": 29120.0}, {"date": "2014-04-29", "close": 5.2893, "volume": 30464.0}, {"date": "2014-04-30", "close": 5.38725, "volume": 29220.0}, {"date": "2014-05-01", "close": 5.38725, "volume": 70559.0}, {"date": "2014-05-02", "close": 5.2893, "volume": 29112.0}, {"date": "2014-05-05", "close": 5.2893, "volume": 11160.0}, {"date": "2014-05-06", "close": 5.38725, "volume": 31771.0}, {"date": "2014-05-07", "close": 5.38725, "volume": 26885.0}, {"date": "2014-05-08", "close": 5.2893, "volume": 17790.0}, {"date": "2014-05-09", "close": 5.38725, "volume": 11129.0}, {"date": "2014-05-12", "close": 5.19135, "volume": 10617.0}, {"date": "2014-05-13", "close": 5.19135, "volume": 66666.0}, {"date": "2014-05-14", "close": 5.19135, "volume": 31202.0}, {"date": "2014-05-15", "close": 5.0934, "volume": 17343.0}, {"date": "2014-05-16", "close": 5.19135, "volume": 40897.0}, {"date": "2014-05-19", "close": 5.2893, "volume": 60845.0}, {"date": "2014-05-20", "close": 5.2893, "volume": 12402.0}, {"date": "2014-05-21", "close": 5.38725, "volume": 60122.0}, {"date": "2014-05-22", "close": 5.38725, "volume": 26272.0}, {"date": "2014-05-23", "close": 5.2893, "volume": 11800.0}, {"date": "2014-05-26", "close": 5.38725, "volume": 5761.0}, {"date": "2014-05-27", "close": 5.2893, "volume": 10777.0}, {"date": "2014-05-28", "close": 5.4852, "volume": 49819.0}, {"date": "2014-05-29", "close": 5.38725, "volume": 33532.0}, {"date": "2014-05-30", "close": 5.4852, "volume": 45981.0}, {"date": "2014-06-02", "close": 5.4852, "volume": 81663.0}, {"date": "2014-06-03", "close": 5.19135, "volume": 14291.0}, {"date": "2014-06-04", "close": 5.2893, "volume": 9579.0}, {"date": "2014-06-05", "close": 5.38725, "volume": 71773.0}, {"date": "2014-06-06", "close": 5.38725, "volume": 26809.0}, {"date": "2014-06-10", "close": 5.2893, "volume": 47169.0}, {"date": "2014-06-11", "close": 5.0934, "volume": 28573.0}, {"date": "2014-06-12", "close": 5.0934, "volume": 13760.0}, {"date": "2014-06-13", "close": 5.38725, "volume": 106635.0}, {"date": "2014-06-16", "close": 5.6811, "volume": 271047.0}, {"date": "2014-06-17", "close": 5.4852, "volume": 97348.0}, {"date": "2014-06-18", "close": 5.2893, "volume": 60545.0}, {"date": "2014-06-19", "close": 5.2893, "volume": 47930.0}, {"date": "2014-06-20", "close": 5.4852, "volume": 476490.0}, {"date": "2014-06-23", "close": 5.19135, "volume": 36437.0}, {"date": "2014-06-24", "close": 5.0934, "volume": 97306.0}, {"date": "2014-06-25", "close": 4.79955, "volume": 137295.0}, {"date": "2014-06-26", "close": 4.79955, "volume": 28824.0}, {"date": "2014-06-27", "close": 4.8975, "volume": 68234.0}, {"date": "2014-06-30", "close": 4.7016, "volume": 32835.0}, {"date": "2014-07-01", "close": 4.79955, "volume": 42382.0}, {"date": "2014-07-02", "close": 5.0934, "volume": 66582.0}, {"date": "2014-07-03", "close": 5.0934, "volume": 13945.0}, {"date": "2014-07-04", "close": 5.19135, "volume": 41846.0}, {"date": "2014-07-07", "close": 5.2893, "volume": 29821.0}, {"date": "2014-07-08", "close": 5.4852, "volume": 95999.0}, {"date": "2014-07-09", "close": 5.58315, "volume": 138638.0}, {"date": "2014-07-10", "close": 5.4852, "volume": 44856.0}, {"date": "2014-07-11", "close": 5.4852, "volume": 44050.0}, {"date": "2014-07-14", "close": 5.4852, "volume": 102298.0}, {"date": "2014-07-15", "close": 5.4852, "volume": 20538.0}, {"date": "2014-07-16", "close": 5.4852, "volume": 27337.0}, {"date": "2014-07-17", "close": 5.4852, "volume": 42555.0}, {"date": "2014-07-18", "close": 5.4852, "volume": 111743.0}, {"date": "2014-07-21", "close": 5.4852, "volume": 18123.0}, {"date": "2014-07-22", "close": 5.4852, "volume": 21644.0}, {"date": "2014-07-23", "close": 5.2893, "volume": 9263.0}, {"date": "2014-07-24", "close": 5.2893, "volume": 19549.0}, {"date": "2014-07-25", "close": 5.2893, "volume": 14266.0}, {"date": "2014-07-28", "close": 5.4852, "volume": 33362.0}, {"date": "2014-07-29", "close": 5.2893, "volume": 25797.0}, {"date": "2014-07-30", "close": 5.2893, "volume": 5887.0}, {"date": "2014-07-31", "close": 5.38725, "volume": 62573.0}, {"date": "2014-08-01", "close": 5.4852, "volume": 79167.0}, {"date": "2014-08-04", "close": 5.38725, "volume": 60404.0}, {"date": "2014-08-05", "close": 5.19135, "volume": 56377.0}, {"date": "2014-08-06", "close": 5.2893, "volume": 42282.0}, {"date": "2014-08-07", "close": 5.38725, "volume": 76267.0}, {"date": "2014-08-08", "close": 5.2893, "volume": 10.0}, {"date": "2014-08-11", "close": 5.19135, "volume": 43394.0}, {"date": "2014-08-12", "close": 5.38725, "volume": 14206.0}, {"date": "2014-08-13", "close": 5.2893, "volume": 9476.0}, {"date": "2014-08-14", "close": 5.2893, "volume": 23103.0}, {"date": "2014-08-15", "close": 5.0934, "volume": 6455.0}, {"date": "2014-08-18", "close": 5.2893, "volume": 2779.0}, {"date": "2014-08-19", "close": 5.2893, "volume": 6146.0}, {"date": "2014-08-20", "close": 4.99545, "volume": 20675.0}, {"date": "2014-08-21", "close": 5.2893, "volume": 66185.0}, {"date": "2014-08-22", "close": 5.0934, "volume": 79326.0}, {"date": "2014-08-25", "close": 4.8975, "volume": 43921.0}, {"date": "2014-08-26", "close": 5.0934, "volume": 55235.0}, {"date": "2014-08-27", "close": 4.99545, "volume": 64318.0}, {"date": "2014-08-28", "close": 5.4852, "volume": 449807.0}, {"date": "2014-08-29", "close": 5.4852, "volume": 157755.0}, {"date": "2014-09-01", "close": 5.38725, "volume": 38086.0}, {"date": "2014-09-02", "close": 5.4852, "volume": 41627.0}, {"date": "2014-09-03", "close": 5.4852, "volume": 19007.0}, {"date": "2014-09-04", "close": 5.4852, "volume": 52360.0}, {"date": "2014-09-05", "close": 5.4852, "volume": 49122.0}, {"date": "2014-09-08", "close": 5.58315, "volume": 19778.0}, {"date": "2014-09-09", "close": 5.4852, "volume": 28278.0}, {"date": "2014-09-10", "close": 5.58315, "volume": 32971.0}, {"date": "2014-09-11", "close": 5.4852, "volume": 52719.0}, {"date": "2014-09-12", "close": 5.58315, "volume": 48945.0}, {"date": "2014-09-15", "close": 5.4852, "volume": 12131.0}, {"date": "2014-09-16", "close": 5.38725, "volume": 25619.0}, {"date": "2014-09-17", "close": 5.4852, "volume": 28586.0}, {"date": "2014-09-18", "close": 5.38725, "volume": 31898.0}, {"date": "2014-09-19", "close": 5.0934, "volume": 383512.0}, {"date": "2014-09-22", "close": 5.4852, "volume": 63922.0}, {"date": "2014-09-23", "close": 5.4852, "volume": 33845.0}, {"date": "2014-09-24", "close": 5.4852, "volume": 26372.0}, {"date": "2014-09-25", "close": 5.4852, "volume": 47573.0}, {"date": "2014-09-26", "close": 5.58315, "volume": 96603.0}, {"date": "2014-09-29", "close": 5.4852, "volume": 39742.0}, {"date": "2014-09-30", "close": 5.4852, "volume": 16760.0}, {"date": "2014-10-01", "close": 5.4852, "volume": 20031.0}, {"date": "2014-10-02", "close": 5.38725, "volume": 38487.0}, {"date": "2014-10-03", "close": 5.38725, "volume": 24402.0}, {"date": "2014-10-06", "close": 5.38725, "volume": 19719.0}, {"date": "2014-10-07", "close": 5.4852, "volume": 48432.0}, {"date": "2014-10-08", "close": 5.38725, "volume": 20750.0}, {"date": "2014-10-09", "close": 5.38725, "volume": 119933.0}, {"date": "2014-10-10", "close": 5.2893, "volume": 31017.0}, {"date": "2014-10-13", "close": 5.19135, "volume": 15536.0}, {"date": "2014-10-14", "close": 5.0934, "volume": 17115.0}, {"date": "2014-10-15", "close": 4.7016, "volume": 61170.0}, {"date": "2014-10-16", "close": 4.7016, "volume": 19340.0}, {"date": "2014-10-17", "close": 4.79955, "volume": 14949.0}, {"date": "2014-10-20", "close": 5.0934, "volume": 24705.0}, {"date": "2014-10-21", "close": 4.8975, "volume": 20499.0}, {"date": "2014-10-22", "close": 4.8975, "volume": 3656.0}, {"date": "2014-10-23", "close": 4.7016, "volume": 35659.0}, {"date": "2014-10-24", "close": 4.7016, "volume": 15507.0}, {"date": "2014-10-27", "close": 4.5057, "volume": 25103.0}, {"date": "2014-10-28", "close": 4.5057, "volume": 31846.0}, {"date": "2014-10-29", "close": 4.7016, "volume": 22282.0}, {"date": "2014-10-30", "close": 4.40775, "volume": 29350.0}, {"date": "2014-10-31", "close": 4.40775, "volume": 11468.0}, {"date": "2014-11-03", "close": 4.21185, "volume": 49938.0}, {"date": "2014-11-04", "close": 4.21185, "volume": 34092.0}, {"date": "2014-11-05", "close": 4.1139, "volume": 42707.0}, {"date": "2014-11-06", "close": 3.82005, "volume": 89879.0}, {"date": "2014-11-07", "close": 3.918, "volume": 34084.0}, {"date": "2014-11-10", "close": 4.01595, "volume": 53562.0}, {"date": "2014-11-11", "close": 3.7221, "volume": 79125.0}, {"date": "2014-11-12", "close": 3.82005, "volume": 30161.0}, {"date": "2014-11-13", "close": 3.7221, "volume": 14919.0}, {"date": "2014-11-14", "close": 3.82005, "volume": 11351.0}, {"date": "2014-11-17", "close": 3.7221, "volume": 33492.0}, {"date": "2014-11-18", "close": 4.1139, "volume": 68197.0}, {"date": "2014-11-19", "close": 4.7016, "volume": 54249.0}, {"date": "2014-11-20", "close": 3.82005, "volume": 46027.0}, {"date": "2014-11-21", "close": 3.918, "volume": 81129.0}, {"date": "2014-11-24", "close": 3.918, "volume": 59529.0}, {"date": "2014-11-25", "close": 3.918, "volume": 38945.0}, {"date": "2014-11-26", "close": 3.7221, "volume": 35315.0}, {"date": "2014-11-27", "close": 3.7221, "volume": 38028.0}, {"date": "2014-11-28", "close": 3.42825, "volume": 89367.0}, {"date": "2014-12-01", "close": 3.03645, "volume": 224610.0}, {"date": "2014-12-02", "close": 2.84055, "volume": 147186.0}, {"date": "2014-12-03", "close": 2.7426, "volume": 89448.0}, {"date": "2014-12-04", "close": 2.84055, "volume": 37104.0}, {"date": "2014-12-05", "close": 2.7426, "volume": 28177.0}, {"date": "2014-12-08", "close": 2.64465, "volume": 178750.0}, {"date": "2014-12-09", "close": 2.3508, "volume": 402630.0}, {"date": "2014-12-10", "close": 2.44875, "volume": 114129.0}, {"date": "2014-12-11", "close": 2.3508, "volume": 170893.0}, {"date": "2014-12-12", "close": 2.44875, "volume": 99757.0}, {"date": "2014-12-15", "close": 2.5467, "volume": 56927.0}, {"date": "2014-12-16", "close": 2.7426, "volume": 69237.0}, {"date": "2014-12-17", "close": 2.44875, "volume": 86413.0}, {"date": "2014-12-18", "close": 2.5467, "volume": 82048.0}, {"date": "2014-12-19", "close": 2.84055, "volume": 365254.0}, {"date": "2014-12-22", "close": 2.7426, "volume": 317367.0}, {"date": "2014-12-23", "close": 2.7426, "volume": 24324.0}, {"date": "2014-12-24", "close": 2.64465, "volume": 108940.0}, {"date": "2014-12-29", "close": 2.7426, "volume": 14536.0}, {"date": "2014-12-30", "close": 2.7426, "volume": 49835.0}, {"date": "2014-12-31", "close": 2.64465, "volume": 50982.0}, {"date": "2015-01-02", "close": 2.64465, "volume": 113204.0}, {"date": "2015-01-05", "close": 2.64465, "volume": 43529.0}, {"date": "2015-01-06", "close": 2.44875, "volume": 113063.0}, {"date": "2015-01-07", "close": 2.5467, "volume": 55952.0}, {"date": "2015-01-08", "close": 2.64465, "volume": 66107.0}, {"date": "2015-01-09", "close": 2.84055, "volume": 106628.0}, {"date": "2015-01-12", "close": 2.9385, "volume": 52542.0}, {"date": "2015-01-13", "close": 2.84055, "volume": 23315.0}, {"date": "2015-01-14", "close": 2.7426, "volume": 20897.0}, {"date": "2015-01-15", "close": 2.7426, "volume": 66216.0}, {"date": "2015-01-16", "close": 2.64465, "volume": 8753.0}, {"date": "2015-01-19", "close": 2.64465, "volume": 50244.0}, {"date": "2015-01-20", "close": 2.5467, "volume": 81786.0}, {"date": "2015-01-21", "close": 2.5467, "volume": 1179.0}, {"date": "2015-01-22", "close": 2.5467, "volume": 26664.0}, {"date": "2015-01-23", "close": 2.44875, "volume": 94397.0}, {"date": "2015-01-27", "close": 2.3508, "volume": 342381.0}, {"date": "2015-01-28", "close": 2.3508, "volume": 75626.0}, {"date": "2015-01-29", "close": 2.5467, "volume": 16206.0}, {"date": "2015-01-30", "close": 2.5467, "volume": 31252.0}, {"date": "2015-02-02", "close": 2.44875, "volume": 2895.0}, {"date": "2015-02-03", "close": 2.3508, "volume": 17303.0}, {"date": "2015-02-04", "close": 2.44875, "volume": 35251.0}, {"date": "2015-02-05", "close": 2.5467, "volume": 3683.0}, {"date": "2015-02-06", "close": 2.3508, "volume": 21341.0}, {"date": "2015-02-09", "close": 2.3508, "volume": 45450.0}, {"date": "2015-02-10", "close": 2.44875, "volume": 18567.0}, {"date": "2015-02-11", "close": 2.3508, "volume": 59836.0}, {"date": "2015-02-12", "close": 2.3508, "volume": 38974.0}, {"date": "2015-02-13", "close": 2.3508, "volume": 5031.0}, {"date": "2015-02-16", "close": 2.44875, "volume": 30922.0}, {"date": "2015-02-17", "close": 2.44875, "volume": 29020.0}, {"date": "2015-02-18", "close": 2.5467, "volume": 264.0}, {"date": "2015-02-19", "close": 2.44875, "volume": 38753.0}, {"date": "2015-02-20", "close": 2.44875, "volume": 16375.0}, {"date": "2015-02-23", "close": 2.44875, "volume": 43338.0}, {"date": "2015-02-24", "close": 2.44875, "volume": 4359.0}, {"date": "2015-02-25", "close": 2.3508, "volume": 46054.0}, {"date": "2015-02-26", "close": 2.44875, "volume": 10540.0}, {"date": "2015-02-27", "close": 2.3508, "volume": 145721.0}, {"date": "2015-03-02", "close": 2.3508, "volume": 177128.0}, {"date": "2015-03-03", "close": 2.3508, "volume": 30371.0}, {"date": "2015-03-04", "close": 2.3508, "volume": 7056.0}, {"date": "2015-03-05", "close": 2.3508, "volume": 19435.0}, {"date": "2015-03-06", "close": 2.3508, "volume": 9828.0}, {"date": "2015-03-09", "close": 2.25285, "volume": 92184.0}, {"date": "2015-03-10", "close": 2.25285, "volume": 83268.0}, {"date": "2015-03-11", "close": 2.25285, "volume": 13770.0}, {"date": "2015-03-12", "close": 2.25285, "volume": 11679.0}, {"date": "2015-03-13", "close": 2.44875, "volume": 38297.0}, {"date": "2015-03-16", "close": 2.25285, "volume": 36811.0}, {"date": "2015-03-17", "close": 2.3508, "volume": 46077.0}, {"date": "2015-03-18", "close": 2.3508, "volume": 47998.0}, {"date": "2015-03-19", "close": 2.25285, "volume": 68612.0}, {"date": "2015-03-20", "close": 2.25285, "volume": 251967.0}, {"date": "2015-03-23", "close": 2.25285, "volume": 4628.0}, {"date": "2015-03-24", "close": 2.1549, "volume": 5142.0}, {"date": "2015-03-25", "close": 2.1549, "volume": 40754.0}, {"date": "2015-03-26", "close": 2.05695, "volume": 25211.0}, {"date": "2015-03-27", "close": 2.05695, "volume": 1711.0}, {"date": "2015-03-30", "close": 2.1549, "volume": 7304.0}, {"date": "2015-03-31", "close": 2.25285, "volume": 10693.0}, {"date": "2015-04-01", "close": 2.1549, "volume": 44758.0}, {"date": "2015-04-02", "close": 2.1549, "volume": 16427.0}, {"date": "2015-04-07", "close": 2.05695, "volume": 15849.0}, {"date": "2015-04-08", "close": 2.25285, "volume": 33739.0}, {"date": "2015-04-09", "close": 2.1549, "volume": 8869.0}, {"date": "2015-04-10", "close": 2.25285, "volume": 13010.0}, {"date": "2015-04-13", "close": 2.25285, "volume": 1805.0}, {"date": "2015-04-14", "close": 2.1549, "volume": 11350.0}, {"date": "2015-04-15", "close": 2.1549, "volume": 18095.0}, {"date": "2015-04-16", "close": 2.1549, "volume": 4709.0}, {"date": "2015-04-17", "close": 2.1549, "volume": 5443.0}, {"date": "2015-04-20", "close": 2.1549, "volume": 15252.0}, {"date": "2015-04-21", "close": 2.1549, "volume": 28221.0}, {"date": "2015-04-22", "close": 2.25285, "volume": 25180.0}, {"date": "2015-04-23", "close": 2.25285, "volume": 6220.0}, {"date": "2015-04-24", "close": 2.25285, "volume": 35771.0}, {"date": "2015-04-27", "close": 2.3508, "volume": 6481.0}, {"date": "2015-04-28", "close": 2.44875, "volume": 30990.0}, {"date": "2015-04-29", "close": 2.44875, "volume": 19742.0}, {"date": "2015-04-30", "close": 2.44875, "volume": 40475.0}, {"date": "2015-05-01", "close": 2.5467, "volume": 12715.0}, {"date": "2015-05-04", "close": 2.5467, "volume": 53609.0}, {"date": "2015-05-05", "close": 2.64465, "volume": 37251.0}, {"date": "2015-05-06", "close": 2.64465, "volume": 25024.0}, {"date": "2015-05-07", "close": 2.7426, "volume": 7445.0}, {"date": "2015-05-08", "close": 2.7426, "volume": 58296.0}, {"date": "2015-05-11", "close": 3.1344, "volume": 100667.0}, {"date": "2015-05-12", "close": 3.03645, "volume": 29959.0}, {"date": "2015-05-13", "close": 2.84055, "volume": 58698.0}, {"date": "2015-05-14", "close": 2.84055, "volume": 14338.0}, {"date": "2015-05-15", "close": 2.84055, "volume": 11778.0}, {"date": "2015-05-18", "close": 3.03645, "volume": 11741.0}, {"date": "2015-05-19", "close": 2.9385, "volume": 11555.0}, {"date": "2015-05-20", "close": 2.84055, "volume": 9215.0}, {"date": "2015-05-21", "close": 2.9385, "volume": 4983.0}, {"date": "2015-05-22", "close": 2.9385, "volume": 9645.0}, {"date": "2015-05-25", "close": 3.03645, "volume": 628.0}, {"date": "2015-05-26", "close": 3.03645, "volume": 9663.0}, {"date": "2015-05-27", "close": 2.84055, "volume": 13908.0}, {"date": "2015-05-28", "close": 2.64465, "volume": 32299.0}, {"date": "2015-05-29", "close": 2.9385, "volume": 15593.0}, {"date": "2015-06-01", "close": 3.03645, "volume": 18828.0}, {"date": "2015-06-02", "close": 2.84055, "volume": 18446.0}, {"date": "2015-06-03", "close": 2.9385, "volume": 8274.0}, {"date": "2015-06-04", "close": 2.84055, "volume": 5276.0}, {"date": "2015-06-05", "close": 2.84055, "volume": 93.0}, {"date": "2015-06-09", "close": 2.64465, "volume": 21177.0}, {"date": "2015-06-10", "close": 2.64465, "volume": 8910.0}, {"date": "2015-06-11", "close": 2.64465, "volume": 10096.0}, {"date": "2015-06-12", "close": 2.5467, "volume": 33747.0}, {"date": "2015-06-15", "close": 2.58588, "volume": 5519.0}, {"date": "2015-06-16", "close": 2.5467, "volume": 10344.0}, {"date": "2015-06-17", "close": 2.5467, "volume": 2903.0}, {"date": "2015-06-18", "close": 2.58588, "volume": 5794.0}, {"date": "2015-06-19", "close": 2.5467, "volume": 19501.0}, {"date": "2015-06-22", "close": 2.5467, "volume": 25088.0}, {"date": "2015-06-23", "close": 2.5467, "volume": 2660.0}, {"date": "2015-06-24", "close": 2.5467, "volume": 21593.0}, {"date": "2015-06-25", "close": 2.5467, "volume": 5284.0}, {"date": "2015-06-26", "close": 2.44875, "volume": 13741.0}, {"date": "2015-06-29", "close": 2.44875, "volume": 36616.0}, {"date": "2015-06-30", "close": 2.7426, "volume": 28298.0}, {"date": "2015-07-01", "close": 2.5467, "volume": 2559.0}, {"date": "2015-07-02", "close": 2.5467, "volume": 2094.0}, {"date": "2015-07-03", "close": 2.58588, "volume": 691.0}, {"date": "2015-07-06", "close": 2.44875, "volume": 1842.0}, {"date": "2015-07-07", "close": 2.44875, "volume": 3871.0}, {"date": "2015-07-08", "close": 2.44875, "volume": 17061.0}, {"date": "2015-07-09", "close": 2.44875, "volume": 8596.0}, {"date": "2015-07-10", "close": 2.44875, "volume": 802.0}, {"date": "2015-07-13", "close": 2.44875, "volume": 1033.0}, {"date": "2015-07-14", "close": 2.3508, "volume": 110249.0}, {"date": "2015-07-15", "close": 2.44875, "volume": 9774.0}, {"date": "2015-07-16", "close": 2.44875, "volume": 1132.0}, {"date": "2015-07-17", "close": 2.44875, "volume": 802.0}, {"date": "2015-07-20", "close": 2.3508, "volume": 10418.0}, {"date": "2015-07-21", "close": 2.3508, "volume": 4038.0}, {"date": "2015-07-22", "close": 2.3508, "volume": 2456.0}, {"date": "2015-07-23", "close": 2.3508, "volume": 1257.0}, {"date": "2015-07-24", "close": 2.3508, "volume": 54287.0}, {"date": "2015-07-27", "close": 2.44875, "volume": 129.0}, {"date": "2015-07-28", "close": 2.44875, "volume": 2817.0}, {"date": "2015-07-29", "close": 2.3508, "volume": 5964.0}, {"date": "2015-07-30", "close": 2.44875, "volume": 4019.0}, {"date": "2015-07-31", "close": 2.44875, "volume": 1583.0}, {"date": "2015-08-03", "close": 2.44875, "volume": 325.0}, {"date": "2015-08-04", "close": 2.3508, "volume": 1744.0}, {"date": "2015-08-05", "close": 2.3508, "volume": 3.0}, {"date": "2015-08-06", "close": 2.3508, "volume": 1041.0}, {"date": "2015-08-07", "close": 2.3508, "volume": 7106.0}, {"date": "2015-08-10", "close": 2.3508, "volume": 1094.0}, {"date": "2015-08-11", "close": 2.25285, "volume": 22768.0}, {"date": "2015-08-12", "close": 2.44875, "volume": 16220.0}, {"date": "2015-08-13", "close": 2.3508, "volume": 455.0}, {"date": "2015-08-14", "close": 2.5467, "volume": 5644.0}, {"date": "2015-08-17", "close": 2.5467, "volume": 589.0}, {"date": "2015-08-18", "close": 2.3508, "volume": 2.0}, {"date": "2015-08-19", "close": 2.3508, "volume": 22202.0}, {"date": "2015-08-20", "close": 2.25285, "volume": 442.0}, {"date": "2015-08-21", "close": 2.1549, "volume": 5738.0}, {"date": "2015-08-24", "close": 2.05695, "volume": 3676.0}, {"date": "2015-08-25", "close": 1.88064, "volume": 20759.0}, {"date": "2015-08-26", "close": 1.80228, "volume": 17688.0}, {"date": "2015-08-27", "close": 1.88064, "volume": 7313.0}, {"date": "2015-08-28", "close": 2.05695, "volume": 3496.0}, {"date": "2015-08-31", "close": 2.25285, "volume": 5505.0}, {"date": "2015-09-01", "close": 1.959, "volume": 1895.0}, {"date": "2015-09-02", "close": 2.05695, "volume": 935.0}, {"date": "2015-09-03", "close": 2.25285, "volume": 5105.0}, {"date": "2015-09-07", "close": 1.959, "volume": 15604.0}, {"date": "2015-09-08", "close": 1.959, "volume": 3455.0}, {"date": "2015-09-09", "close": 1.959, "volume": 6510.0}, {"date": "2015-09-10", "close": 1.959, "volume": 1670.0}, {"date": "2015-09-11", "close": 1.959, "volume": 1998.0}, {"date": "2015-09-15", "close": 1.959, "volume": 84.0}, {"date": "2015-09-16", "close": 1.93941, "volume": 6606.0}, {"date": "2015-09-17", "close": 2.05695, "volume": 25107.0}, {"date": "2015-09-18", "close": 1.90023, "volume": 115642.0}, {"date": "2015-09-21", "close": 2.44875, "volume": 99391.0}, {"date": "2015-09-22", "close": 2.44875, "volume": 122710.0}, {"date": "2015-09-23", "close": 2.44875, "volume": 54022.0}, {"date": "2015-09-24", "close": 2.44875, "volume": 106557.0}, {"date": "2015-09-25", "close": 2.44875, "volume": 84105.0}, {"date": "2015-09-28", "close": 2.44875, "volume": 9923.0}, {"date": "2015-09-29", "close": 2.3508, "volume": 61099.0}, {"date": "2015-09-30", "close": 2.5467, "volume": 7853.0}, {"date": "2015-10-01", "close": 2.3508, "volume": 5165.0}, {"date": "2015-10-02", "close": 2.38998, "volume": 600.0}, {"date": "2015-10-05", "close": 2.44875, "volume": 2398.0}, {"date": "2015-10-06", "close": 2.3508, "volume": 12640.0}, {"date": "2015-10-07", "close": 2.38998, "volume": 26623.0}, {"date": "2015-10-08", "close": 2.44875, "volume": 33335.0}, {"date": "2015-10-09", "close": 2.44875, "volume": 104612.0}, {"date": "2015-10-12", "close": 2.38998, "volume": 37197.0}, {"date": "2015-10-13", "close": 2.44875, "volume": 24176.0}, {"date": "2015-10-14", "close": 2.3508, "volume": 516.0}, {"date": "2015-10-15", "close": 2.44875, "volume": 21730.0}, {"date": "2015-10-16", "close": 2.5467, "volume": 35009.0}, {"date": "2015-10-19", "close": 2.5467, "volume": 10031.0}, {"date": "2015-10-20", "close": 2.5467, "volume": 16794.0}, {"date": "2015-10-21", "close": 2.64465, "volume": 16758.0}, {"date": "2015-10-22", "close": 2.64465, "volume": 21017.0}, {"date": "2015-10-23", "close": 2.7426, "volume": 20102.0}, {"date": "2015-10-26", "close": 2.7426, "volume": 78234.0}, {"date": "2015-10-27", "close": 2.64465, "volume": 58.0}, {"date": "2015-10-28", "close": 2.7426, "volume": 4909.0}, {"date": "2015-10-29", "close": 2.7426, "volume": 77599.0}, {"date": "2015-10-30", "close": 2.84055, "volume": 146302.0}, {"date": "2015-11-02", "close": 2.7426, "volume": 21402.0}, {"date": "2015-11-03", "close": 2.7426, "volume": 503.0}, {"date": "2015-11-04", "close": 2.7426, "volume": 13391.0}, {"date": "2015-11-05", "close": 2.7426, "volume": 20289.0}, {"date": "2015-11-06", "close": 2.7426, "volume": 9620.0}, {"date": "2015-11-09", "close": 2.84055, "volume": 33675.0}, {"date": "2015-11-10", "close": 2.7426, "volume": 25146.0}, {"date": "2015-11-11", "close": 2.7426, "volume": 613.0}, {"date": "2015-11-12", "close": 2.64465, "volume": 7456.0}, {"date": "2015-11-13", "close": 2.64465, "volume": 1602.0}, {"date": "2015-11-16", "close": 2.64465, "volume": 2855.0}, {"date": "2015-11-17", "close": 2.5467, "volume": 19753.0}, {"date": "2015-11-18", "close": 2.5467, "volume": 5430.0}, {"date": "2015-11-19", "close": 2.64465, "volume": 13648.0}, {"date": "2015-11-20", "close": 2.5467, "volume": 329676.0}, {"date": "2015-11-23", "close": 2.44875, "volume": 17367.0}, {"date": "2015-11-24", "close": 2.5467, "volume": 22193.0}, {"date": "2015-11-25", "close": 2.5467, "volume": 44009.0}, {"date": "2015-11-26", "close": 2.5467, "volume": 8847.0}, {"date": "2015-11-27", "close": 2.64465, "volume": 10158.0}, {"date": "2015-11-30", "close": 2.64465, "volume": 22733.0}, {"date": "2015-12-01", "close": 2.5467, "volume": 1663.0}, {"date": "2015-12-02", "close": 2.44875, "volume": 5100.0}, {"date": "2015-12-03", "close": 2.44875, "volume": 10529.0}, {"date": "2015-12-04", "close": 2.44875, "volume": 5834.0}, {"date": "2015-12-07", "close": 2.3508, "volume": 74553.0}, {"date": "2015-12-08", "close": 2.38998, "volume": 2359.0}, {"date": "2015-12-09", "close": 2.38998, "volume": 1155.0}, {"date": "2015-12-10", "close": 2.44875, "volume": 2095.0}, {"date": "2015-12-11", "close": 2.44875, "volume": 3829.0}, {"date": "2015-12-14", "close": 2.3508, "volume": 13810.0}, {"date": "2015-12-15", "close": 2.25285, "volume": 36694.0}, {"date": "2015-12-16", "close": 2.3508, "volume": 3427.0}, {"date": "2015-12-17", "close": 2.25285, "volume": 285.0}, {"date": "2015-12-18", "close": 2.25285, "volume": 92.0}, {"date": "2015-12-21", "close": 2.25285, "volume": 864.0}, {"date": "2015-12-22", "close": 2.3508, "volume": 4512.0}, {"date": "2015-12-23", "close": 2.3508, "volume": 2372.0}, {"date": "2015-12-24", "close": 2.3508, "volume": 1787.0}, {"date": "2015-12-29", "close": 2.3508, "volume": 2793.0}, {"date": "2015-12-30", "close": 2.1549, "volume": 2607.0}, {"date": "2015-12-31", "close": 2.3508, "volume": 949.0}, {"date": "2016-01-04", "close": 2.25285, "volume": 493645.0}, {"date": "2016-01-05", "close": 2.25285, "volume": 135452.0}, {"date": "2016-01-06", "close": 2.44875, "volume": 1323.0}, {"date": "2016-01-07", "close": 2.3508, "volume": 6850.0}, {"date": "2016-01-08", "close": 2.44875, "volume": 5618.0}, {"date": "2016-01-11", "close": 2.3508, "volume": 2006.0}, {"date": "2016-01-12", "close": 2.44875, "volume": 135.0}, {"date": "2016-01-13", "close": 2.44875, "volume": 2845.0}, {"date": "2016-01-14", "close": 2.44875, "volume": 17368.0}, {"date": "2016-01-15", "close": 2.44875, "volume": 19532.0}, {"date": "2016-01-18", "close": 2.44875, "volume": 2614.0}, {"date": "2016-01-19", "close": 2.44875, "volume": 11596.0}, {"date": "2016-01-20", "close": 2.3508, "volume": 30649.0}, {"date": "2016-01-21", "close": 2.3508, "volume": 56292.0}, {"date": "2016-01-22", "close": 2.25285, "volume": 273000.0}, {"date": "2016-01-25", "close": 2.25285, "volume": 5049.0}, {"date": "2016-01-27", "close": 2.3508, "volume": 30388.0}, {"date": "2016-01-28", "close": 2.3508, "volume": 82670.0}, {"date": "2016-01-29", "close": 2.44875, "volume": 50706.0}, {"date": "2016-02-01", "close": 2.44875, "volume": 10992.0}, {"date": "2016-02-02", "close": 2.44875, "volume": 14337.0}, {"date": "2016-02-03", "close": 2.44875, "volume": 9817.0}, {"date": "2016-02-04", "close": 2.44875, "volume": 8012.0}, {"date": "2016-02-05", "close": 2.44875, "volume": 3362.0}, {"date": "2016-02-08", "close": 2.44875, "volume": 2055.0}, {"date": "2016-02-09", "close": 2.44875, "volume": 9217.0}, {"date": "2016-02-10", "close": 2.3508, "volume": 62687.0}, {"date": "2016-02-11", "close": 2.44875, "volume": 31156.0}, {"date": "2016-02-12", "close": 2.3508, "volume": 14604.0}, {"date": "2016-02-15", "close": 2.38998, "volume": 1884.0}, {"date": "2016-02-16", "close": 2.44875, "volume": 12092.0}, {"date": "2016-02-17", "close": 2.3508, "volume": 9066.0}, {"date": "2016-02-18", "close": 2.44875, "volume": 80430.0}, {"date": "2016-02-19", "close": 2.3508, "volume": 4303.0}, {"date": "2016-02-22", "close": 2.3508, "volume": 7715.0}, {"date": "2016-02-23", "close": 2.44875, "volume": 4545.0}, {"date": "2016-02-24", "close": 2.3508, "volume": 5328.0}, {"date": "2016-02-25", "close": 2.3508, "volume": 3660.0}, {"date": "2016-02-26", "close": 2.3508, "volume": 10691.0}, {"date": "2016-02-29", "close": 2.38998, "volume": 4403.0}, {"date": "2016-03-01", "close": 2.44875, "volume": 3182.0}, {"date": "2016-03-02", "close": 2.38998, "volume": 2621.0}, {"date": "2016-03-03", "close": 2.44875, "volume": 60451.0}, {"date": "2016-03-04", "close": 2.38998, "volume": 504.0}, {"date": "2016-03-07", "close": 2.38998, "volume": 405.0}, {"date": "2016-03-08", "close": 2.3508, "volume": 3908.0}, {"date": "2016-03-09", "close": 2.3508, "volume": 14026.0}, {"date": "2016-03-10", "close": 2.3508, "volume": 8516.0}, {"date": "2016-03-11", "close": 2.3508, "volume": 4679.0}, {"date": "2016-03-14", "close": 2.38998, "volume": 2105.0}, {"date": "2016-03-15", "close": 2.3508, "volume": 1536.0}, {"date": "2016-03-16", "close": 2.3508, "volume": 4754.0}, {"date": "2016-03-17", "close": 2.38998, "volume": 2663.0}, {"date": "2016-03-18", "close": 2.3508, "volume": 8746.0}, {"date": "2016-03-21", "close": 2.38998, "volume": 3471.0}, {"date": "2016-03-22", "close": 2.25285, "volume": 147736.0}, {"date": "2016-03-23", "close": 2.44875, "volume": 33816.0}, {"date": "2016-03-24", "close": 2.3508, "volume": 3625.0}, {"date": "2016-03-29", "close": 2.38998, "volume": 2068.0}, {"date": "2016-03-30", "close": 2.44875, "volume": 42386.0}, {"date": "2016-03-31", "close": 2.3508, "volume": 161112.0}, {"date": "2016-04-01", "close": 2.44875, "volume": 118709.0}, {"date": "2016-04-04", "close": 2.48793, "volume": 200.0}, {"date": "2016-04-05", "close": 2.44875, "volume": 4420.0}, {"date": "2016-04-06", "close": 2.5467, "volume": 1547.0}, {"date": "2016-04-07", "close": 2.44875, "volume": 4102.0}, {"date": "2016-04-08", "close": 2.44875, "volume": 17742.0}, {"date": "2016-04-11", "close": 2.44875, "volume": 2839.0}, {"date": "2016-04-12", "close": 2.44875, "volume": 4434.0}, {"date": "2016-04-13", "close": 2.5467, "volume": 1955.0}, {"date": "2016-04-14", "close": 2.44875, "volume": 15.0}, {"date": "2016-04-15", "close": 2.44875, "volume": 3073.0}, {"date": "2016-04-18", "close": 2.44875, "volume": 606.0}, {"date": "2016-04-19", "close": 2.44875, "volume": 5844.0}, {"date": "2016-04-20", "close": 2.44875, "volume": 16723.0}, {"date": "2016-04-21", "close": 2.44875, "volume": 9837.0}, {"date": "2016-04-22", "close": 2.5467, "volume": 21418.0}, {"date": "2016-04-26", "close": 2.5467, "volume": 4977.0}, {"date": "2016-04-27", "close": 2.44875, "volume": 42006.0}, {"date": "2016-04-28", "close": 2.5467, "volume": 4499.0}, {"date": "2016-04-29", "close": 2.5467, "volume": 6856.0}, {"date": "2016-05-02", "close": 2.5467, "volume": 771.0}, {"date": "2016-05-03", "close": 2.5467, "volume": 18705.0}, {"date": "2016-05-04", "close": 2.5467, "volume": 2930.0}, {"date": "2016-05-05", "close": 2.5467, "volume": 22602.0}, {"date": "2016-05-06", "close": 2.44875, "volume": 15539.0}, {"date": "2016-05-09", "close": 2.44875, "volume": 17269.0}, {"date": "2016-05-10", "close": 2.5467, "volume": 5547.0}, {"date": "2016-05-11", "close": 2.48793, "volume": 908.0}, {"date": "2016-05-12", "close": 2.5467, "volume": 18524.0}, {"date": "2016-05-13", "close": 2.44875, "volume": 9.0}, {"date": "2016-05-16", "close": 2.44875, "volume": 3994.0}, {"date": "2016-05-17", "close": 2.5467, "volume": 6853.0}, {"date": "2016-05-18", "close": 2.58588, "volume": 3740.0}, {"date": "2016-05-19", "close": 2.5467, "volume": 5527.0}, {"date": "2016-05-20", "close": 2.5467, "volume": 2803.0}, {"date": "2016-05-23", "close": 2.5467, "volume": 62.0}, {"date": "2016-05-24", "close": 2.5467, "volume": 940.0}, {"date": "2016-05-25", "close": 2.44875, "volume": 2784.0}, {"date": "2016-05-26", "close": 2.5467, "volume": 392.0}, {"date": "2016-05-27", "close": 2.5467, "volume": 13704.0}, {"date": "2016-05-30", "close": 2.5467, "volume": 2867.0}, {"date": "2016-05-31", "close": 2.5467, "volume": 23605.0}, {"date": "2016-06-01", "close": 2.5467, "volume": 37.0}, {"date": "2016-06-03", "close": 2.5467, "volume": 4.0}, {"date": "2016-06-06", "close": 2.5467, "volume": 15671.0}, {"date": "2016-06-07", "close": 2.5467, "volume": 63.0}, {"date": "2016-06-08", "close": 2.5467, "volume": 17231.0}, {"date": "2016-06-09", "close": 2.5467, "volume": 15425.0}, {"date": "2016-06-10", "close": 2.44875, "volume": 14913.0}, {"date": "2016-06-14", "close": 2.5467, "volume": 2516.0}, {"date": "2016-06-15", "close": 2.44875, "volume": 14537.0}, {"date": "2016-06-16", "close": 2.44875, "volume": 12146.0}, {"date": "2016-06-17", "close": 2.44875, "volume": 5285.0}, {"date": "2016-06-20", "close": 2.44875, "volume": 15755.0}, {"date": "2016-06-21", "close": 2.44875, "volume": 4742.0}, {"date": "2016-06-22", "close": 2.44875, "volume": 11514.0}, {"date": "2016-06-23", "close": 2.44875, "volume": 2463.0}, {"date": "2016-06-24", "close": 2.5467, "volume": 7053.0}, {"date": "2016-06-27", "close": 2.5467, "volume": 2337.0}, {"date": "2016-06-28", "close": 2.44875, "volume": 3975.0}, {"date": "2016-06-29", "close": 2.44875, "volume": 4340.0}, {"date": "2016-06-30", "close": 2.5467, "volume": 36110.0}, {"date": "2016-07-01", "close": 2.44875, "volume": 10.0}, {"date": "2016-07-04", "close": 2.5467, "volume": 19910.0}, {"date": "2016-07-05", "close": 2.5467, "volume": 2052.0}, {"date": "2016-07-06", "close": 2.5467, "volume": 776.0}, {"date": "2016-07-07", "close": 2.5467, "volume": 2.0}, {"date": "2016-07-08", "close": 2.5467, "volume": 2308.0}, {"date": "2016-07-11", "close": 2.5467, "volume": 5662.0}, {"date": "2016-07-12", "close": 2.44875, "volume": 2626.0}, {"date": "2016-07-13", "close": 2.5467, "volume": 18269.0}, {"date": "2016-07-14", "close": 2.5467, "volume": 2109.0}, {"date": "2016-07-15", "close": 2.5467, "volume": 385480.0}, {"date": "2016-07-18", "close": 2.44875, "volume": 8167.0}, {"date": "2016-07-20", "close": 2.5467, "volume": 16.0}, {"date": "2016-07-21", "close": 2.5467, "volume": 13840.0}, {"date": "2016-07-22", "close": 2.64465, "volume": 17934.0}, {"date": "2016-07-25", "close": 2.7426, "volume": 5105.0}, {"date": "2016-07-26", "close": 2.5467, "volume": 12934.0}, {"date": "2016-07-27", "close": 2.5467, "volume": 115.0}, {"date": "2016-07-28", "close": 2.5467, "volume": 7706.0}, {"date": "2016-07-29", "close": 2.5467, "volume": 1186.0}, {"date": "2016-08-01", "close": 2.5467, "volume": 12264.0}, {"date": "2016-08-02", "close": 2.5467, "volume": 5011.0}, {"date": "2016-08-03", "close": 2.5467, "volume": 1645.0}, {"date": "2016-08-04", "close": 2.44875, "volume": 27805.0}, {"date": "2016-08-05", "close": 2.44875, "volume": 1173.0}, {"date": "2016-08-08", "close": 2.44875, "volume": 436.0}, {"date": "2016-08-09", "close": 2.44875, "volume": 1541.0}, {"date": "2016-08-10", "close": 2.5467, "volume": 8629.0}, {"date": "2016-08-11", "close": 2.44875, "volume": 2578.0}, {"date": "2016-08-12", "close": 2.44875, "volume": 9794.0}, {"date": "2016-08-16", "close": 2.5467, "volume": 4789.0}, {"date": "2016-08-17", "close": 1.23417, "volume": 174171.0}, {"date": "2016-08-18", "close": 1.1754, "volume": 66514.0}, {"date": "2016-08-19", "close": 1.13622, "volume": 33109.0}, {"date": "2016-08-22", "close": 1.09704, "volume": 5289.0}, {"date": "2016-09-01", "close": 1.2488625, "volume": 634.0}, {"date": "2016-09-02", "close": 1.1607075, "volume": 6556.0}, {"date": "2016-09-05", "close": 1.165605, "volume": 8949.0}, {"date": "2016-09-06", "close": 1.1754, "volume": 2738.0}, {"date": "2016-09-07", "close": 1.1754, "volume": 12670.0}, {"date": "2016-09-08", "close": 1.1754, "volume": 54454.0}, {"date": "2016-09-09", "close": 1.1754, "volume": 6016.0}, {"date": "2016-09-12", "close": 1.1754, "volume": 9948.0}, {"date": "2016-09-13", "close": 1.1754, "volume": 528.0}, {"date": "2016-09-14", "close": 1.1754, "volume": 7768.0}, {"date": "2016-09-15", "close": 1.1754, "volume": 6331.0}, {"date": "2016-09-16", "close": 1.19499, "volume": 7336.0}, {"date": "2016-09-19", "close": 1.1754, "volume": 9629.0}, {"date": "2016-09-20", "close": 1.1754, "volume": 2590.0}, {"date": "2016-09-21", "close": 1.1754, "volume": 2967.0}, {"date": "2016-09-22", "close": 1.1754, "volume": 15136.0}, {"date": "2016-09-23", "close": 1.1754, "volume": 15611.0}, {"date": "2016-09-26", "close": 1.2194775, "volume": 1720.0}, {"date": "2016-09-28", "close": 1.23417, "volume": 20238.0}, {"date": "2016-09-29", "close": 1.23417, "volume": 6008.0}, {"date": "2016-09-30", "close": 1.23417, "volume": 2579.0}, {"date": "2016-10-03", "close": 1.23417, "volume": 2279.0}, {"date": "2016-10-04", "close": 1.23417, "volume": 159.0}, {"date": "2016-10-05", "close": 1.1754, "volume": 6559.0}, {"date": "2016-10-06", "close": 1.1754, "volume": 235.0}, {"date": "2016-10-07", "close": 1.224375, "volume": 6737.0}, {"date": "2016-10-10", "close": 1.224375, "volume": 11945.0}, {"date": "2016-10-11", "close": 1.2194775, "volume": 2140.0}, {"date": "2016-10-12", "close": 1.224375, "volume": 2642.0}, {"date": "2016-10-13", "close": 1.224375, "volume": 9258.0}, {"date": "2016-10-14", "close": 1.224375, "volume": 12151.0}, {"date": "2016-10-19", "close": 1.204785, "volume": 1031.0}, {"date": "2016-10-20", "close": 1.21458, "volume": 5133.0}, {"date": "2016-10-21", "close": 1.224375, "volume": 102.0}, {"date": "2016-10-24", "close": 1.21458, "volume": 836.0}, {"date": "2016-10-25", "close": 1.224375, "volume": 4745.0}, {"date": "2016-10-26", "close": 1.224375, "volume": 102.0}, {"date": "2016-10-28", "close": 1.1754, "volume": 2052.0}, {"date": "2016-10-31", "close": 1.224375, "volume": 6966.0}, {"date": "2016-11-01", "close": 1.1754, "volume": 38749.0}, {"date": "2016-11-02", "close": 1.2194775, "volume": 26210.0}, {"date": "2016-11-03", "close": 1.1802975, "volume": 2859.0}, {"date": "2016-11-04", "close": 1.1754, "volume": 174.0}, {"date": "2016-11-07", "close": 1.1802975, "volume": 324.0}, {"date": "2016-11-08", "close": 1.1900925, "volume": 9010.0}, {"date": "2016-11-09", "close": 1.1509125, "volume": 24676.0}, {"date": "2016-11-10", "close": 1.1802975, "volume": 10284.0}, {"date": "2016-11-11", "close": 1.1998875, "volume": 61777.0}, {"date": "2016-11-14", "close": 1.185195, "volume": 18898.0}, {"date": "2016-11-15", "close": 1.185195, "volume": 6739.0}, {"date": "2016-11-16", "close": 1.1802975, "volume": 8973.0}, {"date": "2016-11-17", "close": 1.1754, "volume": 169.0}, {"date": "2016-11-21", "close": 1.1802975, "volume": 893.0}, {"date": "2016-11-22", "close": 1.1802975, "volume": 13824.0}, {"date": "2016-11-23", "close": 1.185195, "volume": 2181.0}, {"date": "2016-11-24", "close": 1.204785, "volume": 9373.0}, {"date": "2016-11-25", "close": 1.21458, "volume": 12600.0}, {"date": "2016-11-28", "close": 1.224375, "volume": 54516.0}, {"date": "2016-11-29", "close": 1.224375, "volume": 12390.0}, {"date": "2016-12-01", "close": 1.224375, "volume": 15799.0}, {"date": "2016-12-02", "close": 1.224375, "volume": 35060.0}, {"date": "2016-12-05", "close": 1.224375, "volume": 8244.0}, {"date": "2016-12-06", "close": 1.2292725, "volume": 11462.0}, {"date": "2016-12-07", "close": 1.224375, "volume": 6679.0}, {"date": "2016-12-08", "close": 1.204785, "volume": 4075.0}, {"date": "2016-12-09", "close": 1.224375, "volume": 3474.0}, {"date": "2016-12-12", "close": 1.2096825, "volume": 1613.0}, {"date": "2016-12-14", "close": 1.19499, "volume": 14335.0}, {"date": "2016-12-15", "close": 1.1802975, "volume": 321.0}, {"date": "2016-12-16", "close": 1.1754, "volume": 1723.0}, {"date": "2016-12-20", "close": 1.1754, "volume": 371.0}, {"date": "2016-12-21", "close": 1.1754, "volume": 6414.0}, {"date": "2016-12-23", "close": 1.1754, "volume": 941.0}, {"date": "2016-12-28", "close": 1.1754, "volume": 1401.0}, {"date": "2016-12-29", "close": 1.1754, "volume": 7693.0}, {"date": "2016-12-30", "close": 1.19499, "volume": 30746.0}, {"date": "2017-01-03", "close": 1.1754, "volume": 1654.0}, {"date": "2017-01-04", "close": 1.1754, "volume": 800.0}, {"date": "2017-01-05", "close": 1.1754, "volume": 10209.0}, {"date": "2017-01-06", "close": 1.1754, "volume": 27100.0}, {"date": "2017-01-09", "close": 1.1754, "volume": 19076.0}, {"date": "2017-01-10", "close": 1.1754, "volume": 12274.0}, {"date": "2017-01-11", "close": 1.1754, "volume": 56736.0}, {"date": "2017-01-12", "close": 1.1754, "volume": 10440.0}, {"date": "2017-01-13", "close": 1.1754, "volume": 14622.0}, {"date": "2017-01-16", "close": 1.1802975, "volume": 12950.0}, {"date": "2017-01-17", "close": 1.1802975, "volume": 13733.0}, {"date": "2017-01-18", "close": 1.19499, "volume": 20401.0}, {"date": "2017-01-19", "close": 1.1754, "volume": 10158.0}, {"date": "2017-01-20", "close": 1.19499, "volume": 927.0}, {"date": "2017-01-24", "close": 1.1802975, "volume": 28815.0}, {"date": "2017-01-25", "close": 1.1802975, "volume": 19379.0}, {"date": "2017-01-27", "close": 1.1802975, "volume": 16484.0}, {"date": "2017-01-30", "close": 1.1607075, "volume": 1240.0}, {"date": "2017-01-31", "close": 1.15581, "volume": 564.0}, {"date": "2017-02-02", "close": 1.146015, "volume": 551.0}, {"date": "2017-02-06", "close": 1.19499, "volume": 664.0}, {"date": "2017-02-07", "close": 1.1754, "volume": 583.0}, {"date": "2017-02-08", "close": 1.1754, "volume": 15734.0}, {"date": "2017-02-09", "close": 1.19499, "volume": 19423.0}, {"date": "2017-02-13", "close": 1.1754, "volume": 13306.0}, {"date": "2017-02-14", "close": 1.1754, "volume": 11741.0}, {"date": "2017-02-15", "close": 1.1754, "volume": 17605.0}, {"date": "2017-02-17", "close": 1.15581, "volume": 1512.0}, {"date": "2017-02-20", "close": 1.165605, "volume": 4911.0}, {"date": "2017-02-21", "close": 1.165605, "volume": 551.0}, {"date": "2017-02-22", "close": 1.1754, "volume": 22460.0}, {"date": "2017-02-23", "close": 1.15581, "volume": 3809.0}, {"date": "2017-02-27", "close": 1.13622, "volume": 5425.0}, {"date": "2017-02-28", "close": 1.13622, "volume": 341.0}, {"date": "2017-03-01", "close": 1.13622, "volume": 2552.0}, {"date": "2017-03-02", "close": 1.13622, "volume": 651.0}, {"date": "2017-03-03", "close": 1.13622, "volume": 3623.0}, {"date": "2017-03-06", "close": 1.13622, "volume": 582.0}, {"date": "2017-03-07", "close": 1.13622, "volume": 6118.0}, {"date": "2017-03-08", "close": 1.11663, "volume": 675.0}, {"date": "2017-03-09", "close": 1.1117325, "volume": 1025.0}, {"date": "2017-03-10", "close": 1.106835, "volume": 441.0}, {"date": "2017-03-13", "close": 1.09704, "volume": 19515.0}, {"date": "2017-03-14", "close": 1.0921425, "volume": 727.0}, {"date": "2017-03-15", "close": 1.0921425, "volume": 79.0}, {"date": "2017-03-20", "close": 1.0921425, "volume": 3005.0}, {"date": "2017-03-21", "close": 1.0921425, "volume": 5894.0}, {"date": "2017-03-22", "close": 1.07745, "volume": 264.0}, {"date": "2017-03-24", "close": 1.07745, "volume": 1765.0}, {"date": "2017-03-27", "close": 1.07745, "volume": 1161.0}, {"date": "2017-03-28", "close": 1.07745, "volume": 587.0}, {"date": "2017-03-29", "close": 1.087245, "volume": 10146.0}, {"date": "2017-03-30", "close": 1.07745, "volume": 666.0}, {"date": "2017-03-31", "close": 1.07745, "volume": 245.0}, {"date": "2017-04-03", "close": 1.07745, "volume": 795.0}, {"date": "2017-04-04", "close": 1.07745, "volume": 87.0}, {"date": "2017-04-05", "close": 1.07745, "volume": 2473.0}, {"date": "2017-04-06", "close": 1.07745, "volume": 1929.0}, {"date": "2017-04-10", "close": 1.07745, "volume": 10312.0}, {"date": "2017-04-11", "close": 1.07745, "volume": 5813.0}, {"date": "2017-04-12", "close": 1.07745, "volume": 15103.0}, {"date": "2017-04-13", "close": 1.07745, "volume": 16928.0}, {"date": "2017-04-18", "close": 1.07745, "volume": 3230.0}, {"date": "2017-04-26", "close": 1.028475, "volume": 5619.0}, {"date": "2017-04-27", "close": 1.028475, "volume": 3674.0}, {"date": "2017-04-28", "close": 1.008885, "volume": 5014.0}, {"date": "2017-05-01", "close": 1.028475, "volume": 281.0}, {"date": "2017-05-02", "close": 1.01868, "volume": 1606.0}, {"date": "2017-05-03", "close": 0.9795, "volume": 2041.0}, {"date": "2017-05-04", "close": 0.9795, "volume": 2127.0}, {"date": "2017-05-05", "close": 0.969705, "volume": 1103.0}, {"date": "2017-05-08", "close": 1.028475, "volume": 25769.0}, {"date": "2017-05-11", "close": 0.9795, "volume": 6107.0}, {"date": "2017-05-12", "close": 0.9795, "volume": 2303.0}, {"date": "2017-05-15", "close": 1.0039875, "volume": 7399.0}, {"date": "2017-05-16", "close": 1.0333725, "volume": 1429.0}, {"date": "2017-05-17", "close": 0.9795, "volume": 1330.0}, {"date": "2017-05-18", "close": 0.9795, "volume": 14511.0}, {"date": "2017-05-19", "close": 0.95991, "volume": 9877.0}, {"date": "2017-05-23", "close": 0.95991, "volume": 3220.0}, {"date": "2017-05-24", "close": 0.950115, "volume": 28212.0}, {"date": "2017-05-25", "close": 0.950115, "volume": 3156.0}, {"date": "2017-05-29", "close": 0.9795, "volume": 884.0}, {"date": "2017-05-30", "close": 1.01868, "volume": 8461.0}, {"date": "2017-05-31", "close": 0.989295, "volume": 2619.0}, {"date": "2017-06-01", "close": 1.048065, "volume": 14729.0}, {"date": "2017-06-02", "close": 1.008885, "volume": 9405.0}, {"date": "2017-06-05", "close": 0.99909, "volume": 3578.0}, {"date": "2017-06-06", "close": 0.99909, "volume": 3359.0}, {"date": "2017-06-07", "close": 1.03827, "volume": 24436.0}, {"date": "2017-06-08", "close": 0.99909, "volume": 2450.0}, {"date": "2017-06-09", "close": 1.0039875, "volume": 34280.0}, {"date": "2017-06-13", "close": 1.028475, "volume": 5057.0}, {"date": "2017-06-14", "close": 1.048065, "volume": 9990.0}, {"date": "2017-06-15", "close": 1.07745, "volume": 1691.0}, {"date": "2017-06-19", "close": 1.07745, "volume": 4636.0}, {"date": "2017-06-20", "close": 1.09704, "volume": 8462.0}, {"date": "2017-06-21", "close": 1.126425, "volume": 45188.0}, {"date": "2017-06-22", "close": 1.1607075, "volume": 16583.0}, {"date": "2017-06-23", "close": 1.1754, "volume": 30689.0}, {"date": "2017-06-26", "close": 1.1802975, "volume": 1985.0}, {"date": "2017-06-27", "close": 1.185195, "volume": 9513.0}, {"date": "2017-06-28", "close": 1.185195, "volume": 2843.0}, {"date": "2017-06-29", "close": 1.185195, "volume": 1423.0}, {"date": "2017-06-30", "close": 1.185195, "volume": 5003.0}, {"date": "2017-07-03", "close": 1.185195, "volume": 19123.0}, {"date": "2017-07-04", "close": 1.1900925, "volume": 15650.0}, {"date": "2017-07-05", "close": 1.1900925, "volume": 3906.0}, {"date": "2017-07-06", "close": 1.1900925, "volume": 339.0}, {"date": "2017-07-07", "close": 1.185195, "volume": 739.0}, {"date": "2017-07-10", "close": 1.1900925, "volume": 362.0}, {"date": "2017-07-11", "close": 1.185195, "volume": 8194.0}, {"date": "2017-07-12", "close": 1.1900925, "volume": 121.0}, {"date": "2017-07-13", "close": 1.1900925, "volume": 6919.0}, {"date": "2017-07-14", "close": 1.185195, "volume": 121.0}, {"date": "2017-07-17", "close": 1.1754, "volume": 1167.0}, {"date": "2017-07-18", "close": 1.204785, "volume": 14922.0}, {"date": "2017-07-19", "close": 1.185195, "volume": 12429.0}, {"date": "2017-07-20", "close": 1.1754, "volume": 3849.0}, {"date": "2017-07-21", "close": 1.185195, "volume": 4914.0}, {"date": "2017-07-24", "close": 1.1754, "volume": 2499.0}, {"date": "2017-07-26", "close": 1.1754, "volume": 5658.0}, {"date": "2017-07-27", "close": 1.185195, "volume": 10649.0}, {"date": "2017-07-28", "close": 1.1754, "volume": 1346.0}, {"date": "2017-07-31", "close": 1.1754, "volume": 1981.0}, {"date": "2017-08-01", "close": 1.185195, "volume": 21618.0}, {"date": "2017-08-02", "close": 1.185195, "volume": 1743.0}, {"date": "2017-08-03", "close": 1.1754, "volume": 2899.0}, {"date": "2017-08-04", "close": 1.1802975, "volume": 107.0}, {"date": "2017-08-07", "close": 1.1802975, "volume": 16921.0}, {"date": "2017-08-08", "close": 1.1802975, "volume": 26363.0}, {"date": "2017-08-09", "close": 1.1754, "volume": 22130.0}, {"date": "2017-08-10", "close": 1.1607075, "volume": 21250.0}, {"date": "2017-08-11", "close": 1.146015, "volume": 13041.0}, {"date": "2017-08-14", "close": 1.1509125, "volume": 22048.0}, {"date": "2017-08-15", "close": 1.1754, "volume": 44177.0}, {"date": "2017-08-16", "close": 1.09704, "volume": 30704.0}, {"date": "2017-08-17", "close": 1.07745, "volume": 11923.0}, {"date": "2017-08-18", "close": 1.1313225, "volume": 1175.0}, {"date": "2017-08-21", "close": 1.087245, "volume": 1915.0}, {"date": "2017-08-22", "close": 1.1754, "volume": 24708.0}, {"date": "2017-08-23", "close": 1.1754, "volume": 11276.0}, {"date": "2017-08-24", "close": 1.1754, "volume": 18165.0}, {"date": "2017-08-25", "close": 1.1802975, "volume": 13610.0}, {"date": "2017-08-28", "close": 1.13622, "volume": 21295.0}, {"date": "2017-08-29", "close": 1.165605, "volume": 26593.0}, {"date": "2017-08-30", "close": 1.1607075, "volume": 8840.0}, {"date": "2017-08-31", "close": 1.185195, "volume": 2565.0}, {"date": "2017-09-01", "close": 1.1754, "volume": 23513.0}, {"date": "2017-09-04", "close": 1.1705025, "volume": 4248.0}, {"date": "2017-09-05", "close": 1.1754, "volume": 5646.0}, {"date": "2017-09-07", "close": 1.1754, "volume": 4899.0}, {"date": "2017-09-08", "close": 1.1754, "volume": 5891.0}, {"date": "2017-09-11", "close": 1.19499, "volume": 1353.0}, {"date": "2017-09-12", "close": 1.1900925, "volume": 231.0}, {"date": "2017-09-13", "close": 1.1754, "volume": 9563.0}, {"date": "2017-10-05", "close": 1.1754, "volume": 7090.0}, {"date": "2017-10-06", "close": 1.1754, "volume": 8081.0}, {"date": "2017-10-09", "close": 1.1802975, "volume": 652.0}, {"date": "2017-10-10", "close": 1.0823475, "volume": 662759.0}, {"date": "2017-10-11", "close": 1.09704, "volume": 1902.0}, {"date": "2017-10-12", "close": 1.1019375, "volume": 1160.0}, {"date": "2017-10-13", "close": 1.126425, "volume": 704.0}, {"date": "2017-10-16", "close": 1.146015, "volume": 4006.0}, {"date": "2017-10-17", "close": 1.126425, "volume": 6878.0}, {"date": "2017-10-18", "close": 1.1509125, "volume": 15904.0}, {"date": "2017-10-19", "close": 1.146015, "volume": 73349.0}, {"date": "2017-10-20", "close": 1.2194775, "volume": 855.0}, {"date": "2017-10-23", "close": 1.1802975, "volume": 47425.0}, {"date": "2017-10-25", "close": 1.13622, "volume": 24478.0}, {"date": "2017-10-26", "close": 1.0823475, "volume": 19666.0}, {"date": "2017-10-27", "close": 1.126425, "volume": 2018.0}, {"date": "2017-10-30", "close": 1.108794, "volume": 10029.0}, {"date": "2017-10-31", "close": 1.126425, "volume": 439.0}, {"date": "2017-11-01", "close": 1.0921425, "volume": 891.0}, {"date": "2017-11-02", "close": 1.09704, "volume": 3148.0}, {"date": "2017-11-03", "close": 1.0921425, "volume": 370.0}, {"date": "2017-11-06", "close": 1.1019375, "volume": 1406.0}, {"date": "2017-11-07", "close": 1.09704, "volume": 554.0}, {"date": "2017-11-08", "close": 1.09704, "volume": 358.0}, {"date": "2017-11-09", "close": 1.126425, "volume": 1954.0}, {"date": "2017-11-10", "close": 1.146015, "volume": 1285.0}, {"date": "2017-11-14", "close": 1.106835, "volume": 694.0}, {"date": "2017-11-16", "close": 1.106835, "volume": 2996.0}, {"date": "2017-11-17", "close": 1.087245, "volume": 6619.0}, {"date": "2017-11-20", "close": 1.0921425, "volume": 1197.0}, {"date": "2017-11-21", "close": 1.09704, "volume": 1239.0}, {"date": "2017-11-22", "close": 1.126425, "volume": 2249.0}, {"date": "2017-11-23", "close": 1.146015, "volume": 5194.0}, {"date": "2017-11-24", "close": 1.126425, "volume": 5152.0}, {"date": "2017-11-27", "close": 1.1234865, "volume": 613.0}, {"date": "2017-11-28", "close": 1.1215275, "volume": 5910.0}, {"date": "2017-11-29", "close": 1.118589, "volume": 13442.0}, {"date": "2017-11-30", "close": 1.11663, "volume": 4420.0}, {"date": "2017-12-01", "close": 1.11663, "volume": 3647.0}, {"date": "2017-12-04", "close": 1.1215275, "volume": 267.0}, {"date": "2017-12-05", "close": 1.1215275, "volume": 306.0}, {"date": "2017-12-06", "close": 1.11663, "volume": 8434.0}, {"date": "2017-12-08", "close": 1.11663, "volume": 1388.0}, {"date": "2017-12-12", "close": 1.1705025, "volume": 21243.0}, {"date": "2017-12-15", "close": 1.106835, "volume": 6544.0}, {"date": "2017-12-18", "close": 1.106835, "volume": 1702.0}, {"date": "2017-12-19", "close": 1.126425, "volume": 6033.0}, {"date": "2017-12-20", "close": 1.0823475, "volume": 1103.0}, {"date": "2017-12-21", "close": 1.0823475, "volume": 369.0}, {"date": "2017-12-22", "close": 1.0823475, "volume": 840.0}, {"date": "2017-12-27", "close": 1.07745, "volume": 4187.0}, {"date": "2017-12-28", "close": 1.07745, "volume": 1297.0}, {"date": "2017-12-29", "close": 1.07745, "volume": 2.0}, {"date": "2018-01-02", "close": 1.0627575, "volume": 14375.0}, {"date": "2018-01-04", "close": 1.028475, "volume": 7848.0}, {"date": "2018-01-05", "close": 1.126425, "volume": 17803.0}, {"date": "2018-01-08", "close": 1.106835, "volume": 674.0}, {"date": "2018-01-09", "close": 1.087245, "volume": 28282.0}, {"date": "2018-01-10", "close": 1.126425, "volume": 324056.0}, {"date": "2018-01-11", "close": 1.126425, "volume": 1921.0}, {"date": "2018-01-12", "close": 1.126425, "volume": 77453.0}, {"date": "2018-01-15", "close": 1.13622, "volume": 194823.0}, {"date": "2018-01-16", "close": 1.1509125, "volume": 46606.0}, {"date": "2018-01-17", "close": 1.1313225, "volume": 23359.0}, {"date": "2018-01-18", "close": 1.13622, "volume": 126320.0}, {"date": "2018-01-19", "close": 1.1313225, "volume": 27062.0}, {"date": "2018-01-22", "close": 1.1313225, "volume": 135729.0}, {"date": "2018-01-23", "close": 1.126425, "volume": 209971.0}, {"date": "2018-01-24", "close": 1.13622, "volume": 150993.0}, {"date": "2018-01-25", "close": 1.1411175, "volume": 692373.0}, {"date": "2018-01-29", "close": 1.13622, "volume": 31373.0}, {"date": "2018-01-30", "close": 1.1313225, "volume": 36869.0}, {"date": "2018-01-31", "close": 1.13622, "volume": 6673.0}, {"date": "2018-02-01", "close": 1.13622, "volume": 507.0}, {"date": "2018-02-02", "close": 1.126425, "volume": 2686.0}, {"date": "2018-02-05", "close": 1.126425, "volume": 4301.0}, {"date": "2018-02-06", "close": 1.1411175, "volume": 91582.0}, {"date": "2018-02-07", "close": 1.1313225, "volume": 444.0}, {"date": "2018-02-08", "close": 1.13622, "volume": 6084.0}, {"date": "2018-02-09", "close": 1.13622, "volume": 9911.0}, {"date": "2018-02-12", "close": 1.1411175, "volume": 20096.0}, {"date": "2018-02-13", "close": 1.126425, "volume": 12868.0}, {"date": "2018-02-14", "close": 1.146015, "volume": 5342.0}, {"date": "2018-02-15", "close": 1.126425, "volume": 1752.0}, {"date": "2018-02-16", "close": 1.15581, "volume": 65491.0}, {"date": "2018-02-19", "close": 1.15581, "volume": 12043.0}, {"date": "2018-02-20", "close": 1.1607075, "volume": 80568.0}, {"date": "2018-02-21", "close": 1.1509125, "volume": 74.0}, {"date": "2018-02-22", "close": 1.146015, "volume": 47983.0}, {"date": "2018-02-23", "close": 1.1509125, "volume": 1346.0}, {"date": "2018-02-26", "close": 1.146015, "volume": 57399.0}, {"date": "2018-02-27", "close": 1.146015, "volume": 16164.0}, {"date": "2018-02-28", "close": 1.146015, "volume": 883.0}, {"date": "2018-03-01", "close": 1.146015, "volume": 3486.0}, {"date": "2018-03-02", "close": 1.146015, "volume": 1770.0}, {"date": "2018-03-05", "close": 1.146015, "volume": 97.0}, {"date": "2018-03-06", "close": 1.1509125, "volume": 4311.0}, {"date": "2018-03-07", "close": 1.1509125, "volume": 643685.0}, {"date": "2018-03-08", "close": 1.1607075, "volume": 4507.0}, {"date": "2018-03-09", "close": 1.1509125, "volume": 5687.0}, {"date": "2018-03-12", "close": 1.1509125, "volume": 5068.0}, {"date": "2018-03-13", "close": 1.1509125, "volume": 2163.0}, {"date": "2018-03-15", "close": 1.1509125, "volume": 9182.0}, {"date": "2018-03-16", "close": 1.15581, "volume": 503.0}, {"date": "2018-03-19", "close": 1.1509125, "volume": 2614.0}, {"date": "2018-03-20", "close": 1.1509125, "volume": 251.0}, {"date": "2018-03-21", "close": 1.1509125, "volume": 2106.0}, {"date": "2018-03-22", "close": 1.1509125, "volume": 940.0}, {"date": "2018-03-23", "close": 1.1509125, "volume": 3379.0}, {"date": "2018-03-26", "close": 1.1509125, "volume": 868.0}, {"date": "2018-03-27", "close": 1.1509125, "volume": 473.0}, {"date": "2018-03-28", "close": 1.1509125, "volume": 8797.0}, {"date": "2018-03-29", "close": 1.1509125, "volume": 25.0}, {"date": "2018-04-04", "close": 1.1509125, "volume": 1987.0}, {"date": "2018-04-05", "close": 1.1509125, "volume": 13918.0}, {"date": "2018-04-06", "close": 1.1509125, "volume": 5615.0}, {"date": "2018-04-09", "close": 1.1509125, "volume": 1660.0}, {"date": "2018-04-10", "close": 1.1509125, "volume": 620.0}, {"date": "2018-04-11", "close": 1.1509125, "volume": 24962.0}, {"date": "2018-04-12", "close": 1.1509125, "volume": 2859.0}, {"date": "2018-04-13", "close": 1.1509125, "volume": 247.0}, {"date": "2018-04-17", "close": 1.1509125, "volume": 3674.0}, {"date": "2018-04-18", "close": 1.146015, "volume": 141152.0}, {"date": "2018-04-19", "close": 1.146015, "volume": 8726.0}, {"date": "2018-04-23", "close": 1.146015, "volume": 52938.0}, {"date": "2018-04-24", "close": 1.0627575, "volume": 1220.0}, {"date": "2018-04-26", "close": 1.067655, "volume": 10070.0}, {"date": "2018-04-27", "close": 1.028475, "volume": 4901.0}, {"date": "2018-04-30", "close": 1.05786, "volume": 8728.0}, {"date": "2018-05-09", "close": 0.99909, "volume": 14845.0}, {"date": "2018-05-10", "close": 1.05786, "volume": 42901.0}, {"date": "2018-05-11", "close": 1.106835, "volume": 1731.0}, {"date": "2018-05-14", "close": 1.067655, "volume": 2053.0}, {"date": "2018-05-15", "close": 1.067655, "volume": 8387.0}, {"date": "2018-05-16", "close": 1.067655, "volume": 8706.0}, {"date": "2018-05-17", "close": 1.05786, "volume": 3144.0}, {"date": "2018-05-18", "close": 1.067655, "volume": 759.0}, {"date": "2018-05-21", "close": 1.067655, "volume": 77227.0}, {"date": "2018-05-22", "close": 1.05786, "volume": 606.0}, {"date": "2018-05-23", "close": 1.05786, "volume": 2361.0}, {"date": "2018-05-24", "close": 1.05786, "volume": 4217.0}, {"date": "2018-05-25", "close": 1.05786, "volume": 7962.0}, {"date": "2018-05-28", "close": 1.05786, "volume": 35992.0}, {"date": "2018-05-29", "close": 1.028475, "volume": 3857.0}, {"date": "2018-05-31", "close": 1.028475, "volume": 383.0}, {"date": "2018-06-01", "close": 1.028475, "volume": 105.0}, {"date": "2018-06-05", "close": 1.05786, "volume": 18900.0}, {"date": "2018-06-06", "close": 1.05786, "volume": 41626.0}, {"date": "2018-06-07", "close": 1.05786, "volume": 33679.0}, {"date": "2018-06-08", "close": 1.067655, "volume": 41578.0}, {"date": "2018-06-12", "close": 1.028475, "volume": 804.0}, {"date": "2018-06-14", "close": 0.9158325, "volume": 141.0}, {"date": "2018-06-15", "close": 0.910935, "volume": 9766.0}, {"date": "2018-06-18", "close": 0.910935, "volume": 27917.0}, {"date": "2018-06-19", "close": 0.90114, "volume": 11836.0}, {"date": "2018-06-20", "close": 0.90114, "volume": 818.0}, {"date": "2018-06-21", "close": 0.90114, "volume": 6358.0}, {"date": "2018-06-22", "close": 0.92073, "volume": 1773.0}, {"date": "2018-06-25", "close": 1.01868, "volume": 294.0}, {"date": "2018-06-26", "close": 0.90114, "volume": 3957.0}, {"date": "2018-06-29", "close": 0.793395, "volume": 6511.0}, {"date": "2018-07-02", "close": 0.793395, "volume": 2116.0}, {"date": "2018-07-03", "close": 0.793395, "volume": 103.0}, {"date": "2018-07-04", "close": 0.7884975, "volume": 20589.0}, {"date": "2018-07-05", "close": 0.7836, "volume": 1012.0}, {"date": "2018-07-10", "close": 0.7904565, "volume": 2615.0}, {"date": "2018-07-11", "close": 0.7836, "volume": 5830.0}, {"date": "2018-07-13", "close": 0.9795, "volume": 613.0}, {"date": "2018-07-16", "close": 0.7982925, "volume": 511.0}, {"date": "2018-07-17", "close": 0.7884975, "volume": 2458.0}, {"date": "2018-07-18", "close": 0.8080875, "volume": 2399.0}, {"date": "2018-07-19", "close": 0.7884975, "volume": 969.0}, {"date": "2018-07-20", "close": 0.7836, "volume": 2753.0}, {"date": "2018-07-23", "close": 0.7836, "volume": 4540.0}, {"date": "2018-07-24", "close": 0.7836, "volume": 2376.0}, {"date": "2018-07-25", "close": 0.7884975, "volume": 469.0}, {"date": "2018-07-30", "close": 0.7836, "volume": 927.0}, {"date": "2018-07-31", "close": 0.7836, "volume": 4626.0}, {"date": "2018-08-01", "close": 0.7836, "volume": 637.0}, {"date": "2018-08-09", "close": 0.76401, "volume": 110.0}, {"date": "2018-08-10", "close": 0.76401, "volume": 10209.0}, {"date": "2018-08-14", "close": 0.76401, "volume": 10733.0}, {"date": "2018-08-15", "close": 0.7689075, "volume": 13461.0}, {"date": "2018-08-16", "close": 0.715035, "volume": 44.0}, {"date": "2018-08-17", "close": 0.832575, "volume": 966.0}, {"date": "2018-08-20", "close": 0.832575, "volume": 5354.0}, {"date": "2018-08-21", "close": 0.832575, "volume": 4846.0}, {"date": "2018-08-22", "close": 0.7003425, "volume": 11238.0}, {"date": "2018-08-23", "close": 0.7003425, "volume": 4012.0}, {"date": "2018-08-24", "close": 0.7003425, "volume": 7384.0}, {"date": "2018-08-27", "close": 0.7003425, "volume": 240.0}, {"date": "2018-08-29", "close": 0.734625, "volume": 2753.0}, {"date": "2018-08-31", "close": 0.7836, "volume": 7314.0}, {"date": "2018-09-07", "close": 0.88155, "volume": 12379.0}, {"date": "2018-09-10", "close": 0.88155, "volume": 3229.0}, {"date": "2018-09-12", "close": 0.812985, "volume": 3292.0}, {"date": "2018-09-13", "close": 0.812985, "volume": 2753.0}, {"date": "2018-09-18", "close": 0.7836, "volume": 13016.0}, {"date": "2018-09-19", "close": 1.008885, "volume": 35172.0}, {"date": "2018-09-20", "close": 1.0823475, "volume": 2892.0}, {"date": "2018-09-21", "close": 1.048065, "volume": 39072.0}, {"date": "2018-09-24", "close": 1.05786, "volume": 12959.0}, {"date": "2018-09-26", "close": 1.07745, "volume": 27739.0}, {"date": "2018-09-27", "close": 1.1215275, "volume": 1162.0}, {"date": "2018-09-28", "close": 1.07745, "volume": 7719.0}, {"date": "2018-10-04", "close": 1.07745, "volume": 2721.0}, {"date": "2018-10-05", "close": 1.07745, "volume": 1075.0}, {"date": "2018-10-08", "close": 1.126425, "volume": 37099.0}, {"date": "2018-10-09", "close": 1.0921425, "volume": 794.0}, {"date": "2018-10-10", "close": 1.11663, "volume": 3467.0}, {"date": "2018-10-11", "close": 1.1215275, "volume": 10294.0}, {"date": "2018-10-12", "close": 1.1215275, "volume": 4547.0}, {"date": "2018-10-17", "close": 1.106835, "volume": 3635.0}, {"date": "2018-10-22", "close": 1.106835, "volume": 523.0}, {"date": "2018-10-24", "close": 1.106835, "volume": 1081.0}, {"date": "2018-10-26", "close": 1.106835, "volume": 1034.0}, {"date": "2018-10-31", "close": 1.1019375, "volume": 2261.0}, {"date": "2018-11-05", "close": 1.106835, "volume": 22452.0}, {"date": "2018-11-06", "close": 1.09704, "volume": 2601.0}, {"date": "2018-11-07", "close": 1.106835, "volume": 5210.0}, {"date": "2018-11-09", "close": 1.11663, "volume": 14733.0}, {"date": "2018-11-12", "close": 1.1215275, "volume": 3928.0}, {"date": "2018-11-13", "close": 1.118589, "volume": 4569.0}, {"date": "2018-11-14", "close": 1.11663, "volume": 3021.0}, {"date": "2018-11-15", "close": 1.11663, "volume": 94.0}, {"date": "2018-11-16", "close": 1.11663, "volume": 50437.0}, {"date": "2018-11-20", "close": 1.028475, "volume": 12278.0}, {"date": "2018-11-21", "close": 1.008885, "volume": 15538.0}, {"date": "2018-11-22", "close": 0.9550125, "volume": 15782.0}, {"date": "2018-11-26", "close": 0.9795, "volume": 5105.0}, {"date": "2018-11-27", "close": 1.01868, "volume": 10235.0}, {"date": "2018-11-28", "close": 1.01868, "volume": 452.0}, {"date": "2018-11-29", "close": 1.028475, "volume": 5210.0}, {"date": "2018-11-30", "close": 1.028475, "volume": 3888.0}, {"date": "2018-12-06", "close": 1.028475, "volume": 4880.0}, {"date": "2018-12-07", "close": 0.9795, "volume": 5236.0}, {"date": "2018-12-11", "close": 0.930525, "volume": 6477.0}, {"date": "2018-12-12", "close": 0.969705, "volume": 1276.0}, {"date": "2018-12-13", "close": 0.9795, "volume": 662.0}, {"date": "2018-12-18", "close": 0.9941925, "volume": 18439.0}, {"date": "2018-12-19", "close": 0.9795, "volume": 9042.0}, {"date": "2018-12-20", "close": 0.99909, "volume": 14628.0}, {"date": "2018-12-24", "close": 0.99909, "volume": 2272.0}, {"date": "2019-01-04", "close": 1.05786, "volume": 4604.0}, {"date": "2019-01-09", "close": 1.03827, "volume": 5105.0}, {"date": "2019-01-10", "close": 1.008885, "volume": 660.0}, {"date": "2019-01-11", "close": 1.008885, "volume": 3165.0}, {"date": "2019-01-14", "close": 1.008885, "volume": 3369.0}, {"date": "2019-01-15", "close": 1.008885, "volume": 1276.0}, {"date": "2019-01-16", "close": 0.9795, "volume": 3777.0}, {"date": "2019-01-18", "close": 0.9795, "volume": 15381.0}, {"date": "2019-01-21", "close": 0.930525, "volume": 897.0}, {"date": "2019-01-22", "close": 0.930525, "volume": 23024.0}, {"date": "2019-01-23", "close": 0.9795, "volume": 7657.0}, {"date": "2019-01-29", "close": 1.0039875, "volume": 2042.0}, {"date": "2019-01-31", "close": 0.9256275, "volume": 2564.0}, {"date": "2019-02-01", "close": 0.930525, "volume": 3885.0}, {"date": "2019-02-04", "close": 0.950115, "volume": 3063.0}, {"date": "2019-02-05", "close": 1.008885, "volume": 5245.0}, {"date": "2019-02-07", "close": 0.99909, "volume": 2283.0}, {"date": "2019-02-12", "close": 0.342825, "volume": 43698.0}, {"date": "2019-02-13", "close": 0.3477225, "volume": 1021.0}, {"date": "2019-02-14", "close": 0.33303, "volume": 18770.0}, {"date": "2019-02-15", "close": 0.37221, "volume": 8558.0}, {"date": "2019-02-18", "close": 0.35262, "volume": 1793.0}, {"date": "2019-02-19", "close": 0.3575175, "volume": 6761.0}, {"date": "2019-02-20", "close": 0.33303, "volume": 3314.0}, {"date": "2019-02-21", "close": 0.323235, "volume": 22417.0}, {"date": "2019-02-25", "close": 0.323235, "volume": 9618.0}, {"date": "2019-02-27", "close": 0.323235, "volume": 10367.0}, {"date": "2019-02-28", "close": 0.29385, "volume": 244.0}, {"date": "2019-03-01", "close": 0.29385, "volume": 13896.0}, {"date": "2019-03-04", "close": 0.31344, "volume": 3359.0}, {"date": "2019-03-05", "close": 0.2987475, "volume": 2373.0}, {"date": "2019-03-07", "close": 0.2987475, "volume": 18280.0}, {"date": "2019-03-12", "close": 0.342825, "volume": 9399.0}, {"date": "2019-03-14", "close": 0.303645, "volume": 1128.0}, {"date": "2019-03-18", "close": 0.3183375, "volume": 9188.0}, {"date": "2019-03-20", "close": 0.342825, "volume": 13584.0}, {"date": "2019-03-21", "close": 0.3379275, "volume": 5.0}, {"date": "2019-03-25", "close": 0.3379275, "volume": 461.0}, {"date": "2019-03-27", "close": 0.342825, "volume": 22327.0}, {"date": "2019-03-29", "close": 0.362415, "volume": 990.0}, {"date": "2019-04-01", "close": 0.342825, "volume": 4258.0}, {"date": "2019-04-02", "close": 0.342825, "volume": 5460.0}, {"date": "2019-04-04", "close": 0.3477225, "volume": 583.0}, {"date": "2019-04-08", "close": 0.33303, "volume": 7020.0}, {"date": "2019-04-09", "close": 0.3379275, "volume": 767.0}, {"date": "2019-04-10", "close": 0.3379275, "volume": 809.0}, {"date": "2019-04-11", "close": 0.3379275, "volume": 6696.0}, {"date": "2019-04-12", "close": 0.3379275, "volume": 269.0}, {"date": "2019-04-15", "close": 0.323235, "volume": 766.0}, {"date": "2019-04-16", "close": 0.3281325, "volume": 1021.0}, {"date": "2019-04-17", "close": 0.35262, "volume": 2333.0}, {"date": "2019-04-18", "close": 0.362415, "volume": 9679.0}, {"date": "2019-04-23", "close": 0.35262, "volume": 1021.0}, {"date": "2019-04-24", "close": 0.35262, "volume": 29542.0}, {"date": "2019-04-26", "close": 0.35262, "volume": 634.0}, {"date": "2019-04-29", "close": 0.3575175, "volume": 1992.0}, {"date": "2019-05-01", "close": 0.33303, "volume": 1813.0}, {"date": "2019-05-02", "close": 0.33303, "volume": 96.0}, {"date": "2019-05-03", "close": 0.33303, "volume": 12845.0}, {"date": "2019-05-08", "close": 0.33303, "volume": 623.0}, {"date": "2019-05-09", "close": 0.3379275, "volume": 1225.0}, {"date": "2019-05-10", "close": 0.33303, "volume": 1785.0}, {"date": "2019-05-13", "close": 0.3379275, "volume": 1798.0}, {"date": "2019-05-14", "close": 0.342825, "volume": 51.0}, {"date": "2019-05-16", "close": 0.33303, "volume": 11026.0}, {"date": "2019-05-17", "close": 0.33303, "volume": 23019.0}, {"date": "2019-05-20", "close": 0.33303, "volume": 16201.0}, {"date": "2019-05-23", "close": 0.33303, "volume": 16150.0}, {"date": "2019-05-27", "close": 0.33303, "volume": 9252.0}, {"date": "2019-05-28", "close": 0.33303, "volume": 25192.0}, {"date": "2019-05-30", "close": 0.33303, "volume": 3823.0}, {"date": "2019-06-03", "close": 0.29385, "volume": 30334.0}, {"date": "2019-06-04", "close": 0.303645, "volume": 3786.0}, {"date": "2019-06-05", "close": 0.303645, "volume": 6740.0}, {"date": "2019-06-06", "close": 0.3085425, "volume": 1885.0}, {"date": "2019-06-07", "close": 0.31344, "volume": 3758439.0}, {"date": "2019-06-11", "close": 0.3183375, "volume": 1884.0}, {"date": "2019-06-12", "close": 0.323235, "volume": 4084.0}, {"date": "2019-06-13", "close": 0.3183375, "volume": 63298.0}, {"date": "2019-06-14", "close": 0.3085425, "volume": 57208.0}, {"date": "2019-06-17", "close": 0.303645, "volume": 1148.0}, {"date": "2019-06-18", "close": 0.303645, "volume": 3242.0}, {"date": "2019-06-19", "close": 0.31344, "volume": 40591.0}, {"date": "2019-06-20", "close": 0.3183375, "volume": 51170.0}, {"date": "2019-06-21", "close": 0.35262, "volume": 75669.0}, {"date": "2019-06-24", "close": 0.35262, "volume": 22999.0}, {"date": "2019-06-25", "close": 0.3869025, "volume": 37619.0}, {"date": "2019-06-26", "close": 0.43098, "volume": 142423.0}, {"date": "2019-06-27", "close": 0.382005, "volume": 87768.0}, {"date": "2019-06-28", "close": 0.37221, "volume": 58070.0}, {"date": "2019-07-01", "close": 0.3918, "volume": 14625.0}, {"date": "2019-07-03", "close": 0.362415, "volume": 1103.0}, {"date": "2019-07-04", "close": 0.35262, "volume": 1230.0}, {"date": "2019-07-05", "close": 0.362415, "volume": 1175.0}, {"date": "2019-07-08", "close": 0.362415, "volume": 919.0}, {"date": "2019-07-09", "close": 0.37221, "volume": 6367.0}, {"date": "2019-07-10", "close": 0.37221, "volume": 266.0}, {"date": "2019-07-11", "close": 0.37221, "volume": 2123.0}, {"date": "2019-07-12", "close": 0.41139, "volume": 75320.0}, {"date": "2019-07-15", "close": 0.41139, "volume": 4875.0}, {"date": "2019-07-16", "close": 0.401595, "volume": 17708.0}, {"date": "2019-07-17", "close": 0.41139, "volume": 3605.0}, {"date": "2019-07-18", "close": 0.41139, "volume": 11312.0}, {"date": "2019-07-19", "close": 0.3918, "volume": 4203.0}, {"date": "2019-07-22", "close": 0.421185, "volume": 204.0}, {"date": "2019-07-25", "close": 0.41139, "volume": 2027.0}, {"date": "2019-07-26", "close": 0.401595, "volume": 62944.0}, {"date": "2019-07-29", "close": 0.401595, "volume": 3101.0}, {"date": "2019-07-30", "close": 0.4162875, "volume": 3638.0}, {"date": "2019-07-31", "close": 0.4260825, "volume": 28691.0}, {"date": "2019-08-01", "close": 0.4162875, "volume": 1021.0}, {"date": "2019-08-02", "close": 0.421185, "volume": 82027.0}, {"date": "2019-08-05", "close": 0.45057, "volume": 86779.0}, {"date": "2019-08-06", "close": 0.43098, "volume": 43139.0}, {"date": "2019-08-07", "close": 0.43098, "volume": 52209.0}, {"date": "2019-08-08", "close": 0.3918, "volume": 101365.0}, {"date": "2019-08-09", "close": 0.421185, "volume": 52063.0}, {"date": "2019-08-12", "close": 0.43098, "volume": 17768.0}, {"date": "2019-08-13", "close": 0.421185, "volume": 16647.0}, {"date": "2019-08-14", "close": 0.41139, "volume": 25401.0}, {"date": "2019-08-15", "close": 0.382005, "volume": 61714.0}, {"date": "2019-08-16", "close": 0.43098, "volume": 20997.0}, {"date": "2019-08-19", "close": 0.421185, "volume": 10748.0}, {"date": "2019-08-20", "close": 0.421185, "volume": 29408.0}, {"date": "2019-08-22", "close": 0.401595, "volume": 8870.0}, {"date": "2019-08-23", "close": 0.401595, "volume": 408.0}, {"date": "2019-08-26", "close": 0.401595, "volume": 27082.0}, {"date": "2019-08-27", "close": 0.41139, "volume": 2464.0}, {"date": "2019-08-28", "close": 0.401595, "volume": 38183.0}, {"date": "2019-08-29", "close": 0.401595, "volume": 27259.0}, {"date": "2019-08-30", "close": 0.3918, "volume": 15596.0}, {"date": "2019-09-02", "close": 0.3918, "volume": 51046.0}, {"date": "2019-09-03", "close": 0.382005, "volume": 5731.0}, {"date": "2019-09-04", "close": 0.3918, "volume": 12827.0}, {"date": "2019-09-05", "close": 0.3918, "volume": 104488.0}, {"date": "2019-09-06", "close": 0.382005, "volume": 18267.0}, {"date": "2019-09-09", "close": 0.362415, "volume": 17012.0}, {"date": "2019-09-10", "close": 0.3869025, "volume": 6789.0}, {"date": "2019-09-11", "close": 0.3918, "volume": 14803.0}, {"date": "2019-09-13", "close": 0.382005, "volume": 19419.0}, {"date": "2019-09-16", "close": 0.3918, "volume": 3573.0}, {"date": "2019-09-17", "close": 0.3918, "volume": 847.0}, {"date": "2019-09-20", "close": 0.401595, "volume": 20419.0}, {"date": "2019-09-23", "close": 0.3966975, "volume": 5989.0}, {"date": "2019-09-24", "close": 0.3918, "volume": 12231.0}, {"date": "2019-09-26", "close": 0.3918, "volume": 874797.0}, {"date": "2019-09-27", "close": 0.3869025, "volume": 82648.0}, {"date": "2019-10-02", "close": 0.3869025, "volume": 5519.0}, {"date": "2019-10-03", "close": 0.3869025, "volume": 10919.0}, {"date": "2019-10-04", "close": 0.382005, "volume": 1035.0}, {"date": "2019-10-07", "close": 0.382005, "volume": 10330.0}, {"date": "2019-10-08", "close": 0.382005, "volume": 17041.0}, {"date": "2019-10-09", "close": 0.382005, "volume": 1307.0}, {"date": "2019-10-10", "close": 0.3918, "volume": 25656.0}, {"date": "2019-10-15", "close": 0.362415, "volume": 55711.0}, {"date": "2019-10-16", "close": 0.382005, "volume": 1467.0}, {"date": "2019-10-17", "close": 0.3869025, "volume": 6388.0}, {"date": "2019-10-21", "close": 0.37221, "volume": 1.0}, {"date": "2019-10-24", "close": 0.37221, "volume": 24573.0}, {"date": "2019-10-25", "close": 0.3673125, "volume": 3654.0}, {"date": "2019-10-28", "close": 0.33303, "volume": 11189.0}, {"date": "2019-10-29", "close": 0.3477225, "volume": 83633.0}, {"date": "2019-11-01", "close": 0.342825, "volume": 8416.0}, {"date": "2019-11-04", "close": 0.342825, "volume": 7875.0}, {"date": "2019-11-05", "close": 0.35262, "volume": 5663.0}, {"date": "2019-11-06", "close": 0.3379275, "volume": 20549.0}, {"date": "2019-11-07", "close": 0.3379275, "volume": 61132.0}, {"date": "2019-11-12", "close": 0.3379275, "volume": 132383.0}, {"date": "2019-11-13", "close": 0.35262, "volume": 65850.0}, {"date": "2019-11-14", "close": 0.342825, "volume": 146179.0}, {"date": "2019-11-15", "close": 0.342825, "volume": 51812.0}, {"date": "2019-11-18", "close": 0.342825, "volume": 2520.0}, {"date": "2019-11-19", "close": 0.342825, "volume": 52696.0}, {"date": "2019-11-22", "close": 0.3477225, "volume": 197340.0}, {"date": "2019-11-25", "close": 0.3281325, "volume": 43449.0}, {"date": "2019-11-28", "close": 0.323235, "volume": 22433.0}, {"date": "2019-11-29", "close": 0.3281325, "volume": 12362.0}, {"date": "2019-12-03", "close": 0.3281325, "volume": 4625.0}, {"date": "2019-12-04", "close": 0.33303, "volume": 20164.0}, {"date": "2019-12-10", "close": 0.33303, "volume": 33571.0}, {"date": "2019-12-13", "close": 0.3281325, "volume": 11638.0}, {"date": "2019-12-17", "close": 0.3281325, "volume": 53671.0}, {"date": "2019-12-18", "close": 0.303645, "volume": 236169.0}, {"date": "2019-12-23", "close": 0.3085425, "volume": 31294.0}, {"date": "2019-12-24", "close": 0.29385, "volume": 91044.0}, {"date": "2019-12-27", "close": 0.284055, "volume": 13156.0}, {"date": "2019-12-30", "close": 0.284055, "volume": 6623.0}, {"date": "2020-01-02", "close": 0.2987475, "volume": 6843.0}, {"date": "2020-01-03", "close": 0.303645, "volume": 5105.0}, {"date": "2020-01-06", "close": 0.303645, "volume": 20419.0}, {"date": "2020-01-08", "close": 0.27426, "volume": 10119.0}, {"date": "2020-01-09", "close": 0.29385, "volume": 32670.0}, {"date": "2020-01-10", "close": 0.303645, "volume": 22436.0}, {"date": "2020-01-15", "close": 0.303645, "volume": 10209.0}, {"date": "2020-01-16", "close": 0.3183375, "volume": 22460.0}, {"date": "2020-01-17", "close": 0.31344, "volume": 2042.0}, {"date": "2020-01-20", "close": 0.303645, "volume": 14235.0}, {"date": "2020-01-21", "close": 0.2987475, "volume": 18078.0}, {"date": "2020-01-22", "close": 0.3085425, "volume": 20419.0}, {"date": "2020-01-23", "close": 0.3085425, "volume": 23535.0}, {"date": "2020-01-24", "close": 0.31344, "volume": 45700.0}, {"date": "2020-01-28", "close": 0.2987475, "volume": 309.0}, {"date": "2020-01-29", "close": 0.31344, "volume": 68402.0}, {"date": "2020-01-30", "close": 0.31344, "volume": 35441.0}, {"date": "2020-01-31", "close": 0.31344, "volume": 45022.0}, {"date": "2020-02-04", "close": 0.323235, "volume": 80941.0}, {"date": "2020-02-05", "close": 0.3183375, "volume": 36822.0}, {"date": "2020-02-06", "close": 0.31344, "volume": 16505.0}, {"date": "2020-02-07", "close": 0.3183375, "volume": 38950.0}, {"date": "2020-02-10", "close": 0.31344, "volume": 13087.0}, {"date": "2020-02-11", "close": 0.31344, "volume": 20670.0}, {"date": "2020-02-13", "close": 0.3183375, "volume": 37774.0}, {"date": "2020-02-14", "close": 0.3183375, "volume": 41277.0}, {"date": "2020-02-17", "close": 0.3183375, "volume": 5105.0}, {"date": "2020-02-18", "close": 0.31344, "volume": 51480.0}, {"date": "2020-02-19", "close": 0.323235, "volume": 25523.0}, {"date": "2020-02-20", "close": 0.3183375, "volume": 49522.0}, {"date": "2020-02-21", "close": 0.3183375, "volume": 104922.0}, {"date": "2020-02-24", "close": 0.3183375, "volume": 46889.0}, {"date": "2020-02-25", "close": 0.3085425, "volume": 7485.0}, {"date": "2020-02-26", "close": 0.2987475, "volume": 12479.0}, {"date": "2020-02-28", "close": 0.284055, "volume": 88612.0}, {"date": "2020-03-02", "close": 0.244875, "volume": 52589.0}, {"date": "2020-03-03", "close": 0.225285, "volume": 1103.0}, {"date": "2020-03-06", "close": 0.225285, "volume": 4084.0}, {"date": "2020-03-09", "close": 0.225285, "volume": 15314.0}, {"date": "2020-03-20", "close": 0.225285, "volume": 68664.0}, {"date": "2020-04-02", "close": 0.205695, "volume": 12806.0}, {"date": "2020-04-03", "close": 0.2203875, "volume": 16845.0}, {"date": "2020-04-06", "close": 0.2203875, "volume": 5162.0}, {"date": "2020-04-07", "close": 0.2497725, "volume": 21642.0}, {"date": "2020-04-08", "close": 0.2693625, "volume": 13793.0}, {"date": "2020-04-09", "close": 0.284055, "volume": 8740.0}, {"date": "2020-04-14", "close": 0.284055, "volume": 1313.0}, {"date": "2020-04-15", "close": 0.284055, "volume": 164197.0}, {"date": "2020-04-16", "close": 0.284055, "volume": 3993.0}, {"date": "2020-04-17", "close": 0.284055, "volume": 196164.0}, {"date": "2020-04-20", "close": 0.284055, "volume": 112755.0}, {"date": "2020-04-21", "close": 0.264465, "volume": 113139.0}, {"date": "2020-04-22", "close": 0.284055, "volume": 281749.0}, {"date": "2020-04-23", "close": 0.264465, "volume": 74717.0}, {"date": "2020-04-24", "close": 0.264465, "volume": 84369.0}, {"date": "2020-04-27", "close": 0.2595675, "volume": 81060.0}, {"date": "2020-04-29", "close": 0.2693625, "volume": 10209.0}, {"date": "2020-05-04", "close": 0.2693625, "volume": 1654.0}, {"date": "2020-05-06", "close": 0.2693625, "volume": 15910.0}, {"date": "2020-05-08", "close": 0.2693625, "volume": 11397.0}, {"date": "2020-05-11", "close": 0.29385, "volume": 135656.0}, {"date": "2020-05-13", "close": 0.29385, "volume": 1851.0}, {"date": "2020-05-14", "close": 0.29385, "volume": 3573.0}, {"date": "2020-05-15", "close": 0.2987475, "volume": 5105.0}, {"date": "2020-05-18", "close": 0.31344, "volume": 35824.0}, {"date": "2020-05-19", "close": 0.303645, "volume": 28807.0}, {"date": "2020-05-20", "close": 0.303645, "volume": 27565.0}, {"date": "2020-05-22", "close": 0.31344, "volume": 40837.0}, {"date": "2020-05-25", "close": 0.2987475, "volume": 62598.0}, {"date": "2020-05-26", "close": 0.3183375, "volume": 38910.0}, {"date": "2020-05-27", "close": 0.3183375, "volume": 36027.0}, {"date": "2020-05-28", "close": 0.323235, "volume": 51804.0}, {"date": "2020-05-29", "close": 0.2987475, "volume": 65469.0}, {"date": "2020-06-01", "close": 0.29385, "volume": 109925.0}, {"date": "2020-06-02", "close": 0.29385, "volume": 15.0}, {"date": "2020-06-03", "close": 0.2987475, "volume": 10295.0}, {"date": "2020-06-04", "close": 0.29385, "volume": 28423.0}, {"date": "2020-06-05", "close": 0.29385, "volume": 20821.0}, {"date": "2020-06-09", "close": 0.2889525, "volume": 31796.0}, {"date": "2020-06-12", "close": 0.29385, "volume": 6489.0}, {"date": "2020-06-15", "close": 0.2889525, "volume": 246.0}, {"date": "2020-06-16", "close": 0.2889525, "volume": 1985.0}, {"date": "2020-06-17", "close": 0.29385, "volume": 4643.0}, {"date": "2020-06-18", "close": 0.31344, "volume": 84689.0}, {"date": "2020-06-19", "close": 0.29385, "volume": 290771.0}, {"date": "2020-06-22", "close": 0.29385, "volume": 92941.0}, {"date": "2020-06-23", "close": 0.29385, "volume": 56547.0}, {"date": "2020-06-24", "close": 0.29385, "volume": 46123.0}, {"date": "2020-06-29", "close": 0.3183375, "volume": 5356.0}, {"date": "2020-06-30", "close": 0.2987475, "volume": 13375.0}, {"date": "2020-07-06", "close": 0.303645, "volume": 1985.0}, {"date": "2020-07-07", "close": 0.3281325, "volume": 43389.0}, {"date": "2020-07-08", "close": 0.315, "volume": 24385.0}, {"date": "2020-07-09", "close": 0.365, "volume": 131896.0}, {"date": "2020-07-10", "close": 0.365, "volume": 40668.0}, {"date": "2020-07-13", "close": 0.35, "volume": 183816.0}, {"date": "2020-07-14", "close": 0.345, "volume": 71487.0}, {"date": "2020-07-15", "close": 0.32, "volume": 284064.0}, {"date": "2020-07-16", "close": 0.325, "volume": 213195.0}, {"date": "2020-07-17", "close": 0.325, "volume": 98933.0}, {"date": "2020-07-20", "close": 0.315, "volume": 21600.0}, {"date": "2020-07-21", "close": 0.32, "volume": 39598.0}, {"date": "2020-07-22", "close": 0.325, "volume": 29183.0}, {"date": "2020-07-23", "close": 0.32, "volume": 202526.0}, {"date": "2020-07-24", "close": 0.325, "volume": 32613.0}, {"date": "2020-07-27", "close": 0.33, "volume": 88268.0}, {"date": "2020-07-28", "close": 0.325, "volume": 20199.0}, {"date": "2020-07-29", "close": 0.335, "volume": 4746.0}, {"date": "2020-07-30", "close": 0.32, "volume": 150000.0}, {"date": "2020-07-31", "close": 0.31, "volume": 138299.0}, {"date": "2020-08-03", "close": 0.335, "volume": 8971.0}, {"date": "2020-08-04", "close": 0.31, "volume": 184889.0}, {"date": "2020-08-05", "close": 0.315, "volume": 96952.0}, {"date": "2020-08-06", "close": 0.32, "volume": 2000.0}, {"date": "2020-08-07", "close": 0.335, "volume": 65375.0}, {"date": "2020-08-10", "close": 0.355, "volume": 137916.0}, {"date": "2020-08-11", "close": 0.36, "volume": 169548.0}, {"date": "2020-08-12", "close": 0.325, "volume": 69649.0}, {"date": "2020-08-13", "close": 0.325, "volume": 73333.0}, {"date": "2020-08-17", "close": 0.36, "volume": 112084.0}, {"date": "2020-08-18", "close": 0.36, "volume": 70479.0}, {"date": "2020-08-19", "close": 0.36, "volume": 19515.0}, {"date": "2020-08-20", "close": 0.34, "volume": 51206.0}, {"date": "2020-08-21", "close": 0.355, "volume": 66542.0}, {"date": "2020-08-24", "close": 0.36, "volume": 69375.0}, {"date": "2020-08-25", "close": 0.355, "volume": 49375.0}, {"date": "2020-08-26", "close": 0.35, "volume": 52500.0}, {"date": "2020-08-27", "close": 0.345, "volume": 57944.0}, {"date": "2020-08-28", "close": 0.36, "volume": 127804.0}, {"date": "2020-08-31", "close": 0.38, "volume": 36378.0}, {"date": "2020-09-01", "close": 0.4, "volume": 128440.0}, {"date": "2020-09-02", "close": 0.435, "volume": 274904.0}, {"date": "2020-09-03", "close": 0.43, "volume": 76893.0}, {"date": "2020-09-04", "close": 0.42, "volume": 23540.0}, {"date": "2020-09-07", "close": 0.42, "volume": 31865.0}, {"date": "2020-09-08", "close": 0.425, "volume": 20215.0}, {"date": "2020-09-09", "close": 0.425, "volume": 1150.0}, {"date": "2020-09-10", "close": 0.425, "volume": 6747.0}, {"date": "2020-09-11", "close": 0.43, "volume": 83111.0}, {"date": "2020-09-14", "close": 0.42, "volume": 43784.0}, {"date": "2020-09-15", "close": 0.42, "volume": 7994.0}, {"date": "2020-09-16", "close": 0.4, "volume": 173831.0}, {"date": "2020-09-17", "close": 0.42, "volume": 42491.0}, {"date": "2020-09-18", "close": 0.415, "volume": 163893.0}, {"date": "2020-09-21", "close": 0.415, "volume": 110973.0}, {"date": "2020-09-22", "close": 0.405, "volume": 99700.0}, {"date": "2020-09-23", "close": 0.42, "volume": 94818.0}, {"date": "2020-09-24", "close": 0.4, "volume": 65887.0}, {"date": "2020-09-25", "close": 0.41, "volume": 3007.0}, {"date": "2020-09-28", "close": 0.43, "volume": 101123.0}, {"date": "2020-09-29", "close": 0.39, "volume": 110900.0}, {"date": "2020-09-30", "close": 0.41, "volume": 19000.0}, {"date": "2020-10-01", "close": 0.44, "volume": 59756.0}, {"date": "2020-10-02", "close": 0.41, "volume": 115724.0}, {"date": "2020-10-05", "close": 0.415, "volume": 94159.0}, {"date": "2020-10-06", "close": 0.43, "volume": 243173.0}, {"date": "2020-10-07", "close": 0.425, "volume": 5003.0}, {"date": "2020-10-08", "close": 0.435, "volume": 161697.0}, {"date": "2020-10-09", "close": 0.44, "volume": 97982.0}, {"date": "2020-10-12", "close": 0.44, "volume": 15608.0}, {"date": "2020-10-13", "close": 0.48, "volume": 102534.0}, {"date": "2020-10-14", "close": 0.46, "volume": 20451.0}, {"date": "2020-10-15", "close": 0.45, "volume": 87816.0}, {"date": "2020-10-16", "close": 0.46, "volume": 34674.0}, {"date": "2020-10-19", "close": 0.48, "volume": 100419.0}, {"date": "2020-10-20", "close": 0.45, "volume": 21164.0}, {"date": "2020-10-21", "close": 0.475, "volume": 14260.0}, {"date": "2020-10-22", "close": 0.48, "volume": 29325.0}, {"date": "2020-10-23", "close": 0.47, "volume": 5000.0}, {"date": "2020-10-26", "close": 0.56, "volume": 289580.0}, {"date": "2020-10-27", "close": 0.5, "volume": 124960.0}, {"date": "2020-10-28", "close": 0.515, "volume": 77563.0}, {"date": "2020-10-29", "close": 0.49, "volume": 33693.0}, {"date": "2020-10-30", "close": 0.47, "volume": 59192.0}, {"date": "2020-11-02", "close": 0.46, "volume": 7985.0}, {"date": "2020-11-03", "close": 0.45, "volume": 40000.0}, {"date": "2020-11-04", "close": 0.495, "volume": 18411.0}, {"date": "2020-11-05", "close": 0.465, "volume": 47083.0}, {"date": "2020-11-06", "close": 0.46, "volume": 25391.0}, {"date": "2020-11-09", "close": 0.47, "volume": 19448.0}, {"date": "2020-11-10", "close": 0.48, "volume": 17928.0}, {"date": "2020-11-11", "close": 0.48, "volume": 29776.0}, {"date": "2020-11-12", "close": 0.455, "volume": 10704.0}, {"date": "2020-11-13", "close": 0.47, "volume": 17989.0}, {"date": "2020-11-16", "close": 0.47, "volume": 7391.0}, {"date": "2020-11-17", "close": 0.45, "volume": 113380.0}, {"date": "2020-11-19", "close": 0.4, "volume": 69779.0}, {"date": "2020-11-20", "close": 0.4, "volume": 123617.0}, {"date": "2020-11-23", "close": 0.39, "volume": 24689.0}, {"date": "2020-11-24", "close": 0.4, "volume": 29730.0}, {"date": "2020-11-25", "close": 0.36, "volume": 68527.0}, {"date": "2020-11-26", "close": 0.36, "volume": 104059.0}, {"date": "2020-11-27", "close": 0.39, "volume": 136533.0}, {"date": "2020-11-30", "close": 0.37, "volume": 116939.0}, {"date": "2020-12-01", "close": 0.395, "volume": 28363.0}, {"date": "2020-12-02", "close": 0.365, "volume": 55263.0}, {"date": "2020-12-03", "close": 0.4, "volume": 6007.0}, {"date": "2020-12-04", "close": 0.4, "volume": 40122.0}, {"date": "2020-12-07", "close": 0.4, "volume": 44062.0}, {"date": "2020-12-09", "close": 0.4, "volume": 61244.0}, {"date": "2020-12-10", "close": 0.4, "volume": 62448.0}, {"date": "2020-12-11", "close": 0.4, "volume": 20000.0}, {"date": "2020-12-14", "close": 0.42, "volume": 49090.0}, {"date": "2020-12-15", "close": 0.4, "volume": 69500.0}, {"date": "2020-12-16", "close": 0.4, "volume": 13250.0}, {"date": "2020-12-17", "close": 0.39, "volume": 56202.0}, {"date": "2020-12-18", "close": 0.4, "volume": 36354.0}, {"date": "2020-12-21", "close": 0.42, "volume": 12964.0}, {"date": "2020-12-22", "close": 0.39, "volume": 40000.0}, {"date": "2020-12-29", "close": 0.39, "volume": 442.0}, {"date": "2020-12-30", "close": 0.4, "volume": 50000.0}, {"date": "2020-12-31", "close": 0.4, "volume": 22898.0}, {"date": "2021-01-04", "close": 0.37, "volume": 117500.0}, {"date": "2021-01-07", "close": 0.37, "volume": 3643.0}, {"date": "2021-01-08", "close": 0.38, "volume": 25000.0}, {"date": "2021-01-11", "close": 0.36, "volume": 154063.0}, {"date": "2021-01-12", "close": 0.35, "volume": 7140.0}, {"date": "2021-01-13", "close": 0.34, "volume": 143142.0}, {"date": "2021-01-14", "close": 0.32, "volume": 60215.0}, {"date": "2021-01-15", "close": 0.32, "volume": 1282.0}, {"date": "2021-01-18", "close": 0.32, "volume": 37552.0}, {"date": "2021-01-19", "close": 0.32, "volume": 35714.0}, {"date": "2021-01-20", "close": 0.32, "volume": 33399.0}, {"date": "2021-01-21", "close": 0.36, "volume": 5602.0}, {"date": "2021-01-22", "close": 0.335, "volume": 6000.0}, {"date": "2021-01-25", "close": 0.355, "volume": 3521.0}, {"date": "2021-01-27", "close": 0.38, "volume": 76650.0}, {"date": "2021-01-28", "close": 0.37, "volume": 35888.0}, {"date": "2021-01-29", "close": 0.33, "volume": 87112.0}, {"date": "2021-02-01", "close": 0.35, "volume": 114054.0}, {"date": "2021-02-02", "close": 0.33, "volume": 32013.0}, {"date": "2021-02-03", "close": 0.35, "volume": 39880.0}, {"date": "2021-02-04", "close": 0.35, "volume": 16431.0}, {"date": "2021-02-05", "close": 0.32, "volume": 60085.0}, {"date": "2021-02-09", "close": 0.35, "volume": 2000.0}, {"date": "2021-02-10", "close": 0.32, "volume": 3016.0}, {"date": "2021-02-12", "close": 0.32, "volume": 10000.0}, {"date": "2021-02-18", "close": 0.3, "volume": 300265.0}, {"date": "2021-02-19", "close": 0.3, "volume": 210296.0}, {"date": "2021-02-22", "close": 0.3, "volume": 50888.0}, {"date": "2021-02-23", "close": 0.295, "volume": 61040.0}, {"date": "2021-02-24", "close": 0.31, "volume": 52543.0}, {"date": "2021-02-25", "close": 0.31, "volume": 25585.0}, {"date": "2021-02-26", "close": 0.36, "volume": 158453.0}, {"date": "2021-03-02", "close": 0.315, "volume": 33099.0}, {"date": "2021-03-03", "close": 0.31, "volume": 2500.0}, {"date": "2021-03-04", "close": 0.35, "volume": 155999.0}, {"date": "2021-03-05", "close": 0.31, "volume": 210291.0}, {"date": "2021-03-08", "close": 0.305, "volume": 15250.0}, {"date": "2021-03-09", "close": 0.34, "volume": 4108.0}, {"date": "2021-03-11", "close": 0.32, "volume": 20000.0}, {"date": "2021-03-12", "close": 0.34, "volume": 1755.0}, {"date": "2021-03-16", "close": 0.32, "volume": 51693.0}, {"date": "2021-03-17", "close": 0.3, "volume": 16000.0}, {"date": "2021-03-18", "close": 0.3, "volume": 49062.0}, {"date": "2021-03-19", "close": 0.3, "volume": 32367.0}, {"date": "2021-03-22", "close": 0.34, "volume": 3000.0}, {"date": "2021-03-23", "close": 0.3, "volume": 1582.0}, {"date": "2021-03-24", "close": 0.3, "volume": 5368.0}, {"date": "2021-03-26", "close": 0.305, "volume": 34088.0}, {"date": "2021-03-29", "close": 0.305, "volume": 41796.0}, {"date": "2021-03-30", "close": 0.29, "volume": 27018.0}, {"date": "2021-04-06", "close": 0.3, "volume": 52665.0}, {"date": "2021-04-07", "close": 0.295, "volume": 7001.0}, {"date": "2021-04-09", "close": 0.29, "volume": 40404.0}, {"date": "2021-04-14", "close": 0.275, "volume": 10462.0}, {"date": "2021-04-15", "close": 0.29, "volume": 19189.0}, {"date": "2021-04-16", "close": 0.28, "volume": 37138.0}, {"date": "2021-04-19", "close": 0.29, "volume": 36807.0}, {"date": "2021-04-20", "close": 0.29, "volume": 3449.0}, {"date": "2021-04-21", "close": 0.27, "volume": 7745.0}, {"date": "2021-04-22", "close": 0.27, "volume": 11630.0}, {"date": "2021-04-23", "close": 0.255, "volume": 139282.0}, {"date": "2021-04-26", "close": 0.3, "volume": 44856.0}, {"date": "2021-04-27", "close": 0.3, "volume": 313933.0}, {"date": "2021-04-28", "close": 0.28, "volume": 348572.0}, {"date": "2021-04-30", "close": 0.295, "volume": 66025.0}, {"date": "2021-05-03", "close": 0.28, "volume": 19430.0}, {"date": "2021-05-04", "close": 0.28, "volume": 1650.0}, {"date": "2021-05-05", "close": 0.285, "volume": 14911.0}, {"date": "2021-05-06", "close": 0.28, "volume": 22414.0}, {"date": "2021-05-07", "close": 0.28, "volume": 5500.0}, {"date": "2021-05-10", "close": 0.28, "volume": 15169.0}, {"date": "2021-05-11", "close": 0.27, "volume": 84424.0}, {"date": "2021-05-13", "close": 0.265, "volume": 45079.0}, {"date": "2021-05-14", "close": 0.27, "volume": 5248.0}, {"date": "2021-05-17", "close": 0.27, "volume": 10875.0}, {"date": "2021-05-18", "close": 0.28, "volume": 20000.0}, {"date": "2021-05-19", "close": 0.265, "volume": 232249.0}, {"date": "2021-05-20", "close": 0.275, "volume": 94243.0}, {"date": "2021-05-21", "close": 0.29, "volume": 99562.0}, {"date": "2021-05-24", "close": 0.3, "volume": 156144.0}, {"date": "2021-05-25", "close": 0.28, "volume": 5000.0}, {"date": "2021-05-26", "close": 0.29, "volume": 81401.0}, {"date": "2021-05-27", "close": 0.29, "volume": 14946.0}, {"date": "2021-05-28", "close": 0.28, "volume": 72992.0}, {"date": "2021-05-31", "close": 0.29, "volume": 30057.0}, {"date": "2021-06-01", "close": 0.31, "volume": 1010.0}, {"date": "2021-06-02", "close": 0.325, "volume": 17422.0}, {"date": "2021-06-03", "close": 0.33, "volume": 9048.0}, {"date": "2021-06-07", "close": 0.315, "volume": 6.0}, {"date": "2021-06-08", "close": 0.325, "volume": 21909.0}, {"date": "2021-06-10", "close": 0.3, "volume": 9766.0}, {"date": "2021-06-11", "close": 0.3, "volume": 13501.0}, {"date": "2021-06-15", "close": 0.31, "volume": 8853.0}, {"date": "2021-06-16", "close": 0.3, "volume": 8333.0}, {"date": "2021-06-17", "close": 0.28, "volume": 95936.0}, {"date": "2021-06-18", "close": 0.28, "volume": 18369.0}, {"date": "2021-06-21", "close": 0.28, "volume": 19098.0}, {"date": "2021-06-22", "close": 0.27, "volume": 66291.0}, {"date": "2021-06-23", "close": 0.28, "volume": 55908.0}, {"date": "2021-06-24", "close": 0.285, "volume": 31683.0}, {"date": "2021-06-25", "close": 0.28, "volume": 3359.0}, {"date": "2021-06-28", "close": 0.27, "volume": 1611.0}, {"date": "2021-06-29", "close": 0.28, "volume": 178002.0}, {"date": "2021-06-30", "close": 0.27, "volume": 14122.0}, {"date": "2021-07-02", "close": 0.275, "volume": 3592.0}, {"date": "2021-07-05", "close": 0.27, "volume": 20000.0}, {"date": "2021-07-06", "close": 0.285, "volume": 53462.0}, {"date": "2021-07-08", "close": 0.285, "volume": 61853.0}, {"date": "2021-07-14", "close": 0.285, "volume": 29666.0}, {"date": "2021-07-15", "close": 0.27, "volume": 113000.0}, {"date": "2021-07-16", "close": 0.27, "volume": 9523.0}, {"date": "2021-07-19", "close": 0.27, "volume": 85836.0}, {"date": "2021-07-20", "close": 0.26, "volume": 37200.0}, {"date": "2021-07-21", "close": 0.27, "volume": 3500.0}, {"date": "2021-07-22", "close": 0.27, "volume": 9647.0}, {"date": "2021-07-23", "close": 0.25, "volume": 44571.0}, {"date": "2021-07-26", "close": 0.255, "volume": 17210.0}, {"date": "2021-07-27", "close": 0.255, "volume": 8000.0}, {"date": "2021-07-28", "close": 0.255, "volume": 20860.0}, {"date": "2021-07-30", "close": 0.28, "volume": 16120.0}, {"date": "2021-08-02", "close": 0.275, "volume": 41763.0}, {"date": "2021-08-03", "close": 0.26, "volume": 1854.0}, {"date": "2021-08-04", "close": 0.26, "volume": 23563.0}, {"date": "2021-08-06", "close": 0.25, "volume": 66745.0}, {"date": "2021-08-09", "close": 0.255, "volume": 7950.0}, {"date": "2021-08-10", "close": 0.275, "volume": 15051.0}, {"date": "2021-08-11", "close": 0.275, "volume": 3700.0}, {"date": "2021-08-12", "close": 0.275, "volume": 11860.0}, {"date": "2021-08-13", "close": 0.275, "volume": 14407.0}, {"date": "2021-08-16", "close": 0.255, "volume": 13627.0}, {"date": "2021-08-17", "close": 0.25, "volume": 29646.0}, {"date": "2021-08-18", "close": 0.24, "volume": 10000.0}, {"date": "2021-08-19", "close": 0.25, "volume": 20346.0}, {"date": "2021-08-20", "close": 0.22, "volume": 10000.0}, {"date": "2021-08-23", "close": 0.225, "volume": 1907.0}, {"date": "2021-08-24", "close": 0.245, "volume": 399.0}, {"date": "2021-11-05", "close": 0.415, "volume": 5527493.0}, {"date": "2021-11-08", "close": 0.42, "volume": 1661052.0}, {"date": "2021-11-09", "close": 0.4, "volume": 744838.0}, {"date": "2021-11-10", "close": 0.405, "volume": 729007.0}, {"date": "2021-11-11", "close": 0.415, "volume": 4496108.0}, {"date": "2021-11-12", "close": 0.42, "volume": 742606.0}, {"date": "2021-11-15", "close": 0.42, "volume": 326488.0}, {"date": "2021-11-16", "close": 0.42, "volume": 451720.0}, {"date": "2021-11-17", "close": 0.43, "volume": 980528.0}, {"date": "2021-11-18", "close": 0.43, "volume": 495946.0}, {"date": "2021-11-19", "close": 0.43, "volume": 414746.0}, {"date": "2021-11-22", "close": 0.455, "volume": 720247.0}, {"date": "2021-11-23", "close": 0.43, "volume": 2189935.0}, {"date": "2021-11-24", "close": 0.45, "volume": 18500.0}, {"date": "2021-11-25", "close": 0.5, "volume": 542985.0}, {"date": "2021-11-26", "close": 0.515, "volume": 3287028.0}, {"date": "2021-11-29", "close": 0.495, "volume": 447529.0}, {"date": "2021-11-30", "close": 0.49, "volume": 335575.0}, {"date": "2021-12-01", "close": 0.48, "volume": 153399.0}, {"date": "2021-12-02", "close": 0.46, "volume": 190904.0}, {"date": "2021-12-03", "close": 0.49, "volume": 173209.0}, {"date": "2021-12-06", "close": 0.47, "volume": 138166.0}, {"date": "2021-12-07", "close": 0.44, "volume": 256972.0}, {"date": "2021-12-08", "close": 0.47, "volume": 75381.0}, {"date": "2021-12-09", "close": 0.465, "volume": 54737.0}, {"date": "2021-12-10", "close": 0.465, "volume": 34468.0}, {"date": "2021-12-13", "close": 0.47, "volume": 500018.0}, {"date": "2021-12-14", "close": 0.46, "volume": 269832.0}, {"date": "2021-12-15", "close": 0.5, "volume": 478472.0}, {"date": "2021-12-16", "close": 0.535, "volume": 385952.0}, {"date": "2021-12-17", "close": 0.535, "volume": 654868.0}, {"date": "2021-12-20", "close": 0.535, "volume": 103028.0}, {"date": "2021-12-21", "close": 0.52, "volume": 22465.0}, {"date": "2021-12-22", "close": 0.53, "volume": 4052.0}, {"date": "2021-12-23", "close": 0.51, "volume": 84371.0}, {"date": "2021-12-24", "close": 0.52, "volume": 49337.0}, {"date": "2021-12-29", "close": 0.52, "volume": 42766.0}, {"date": "2021-12-30", "close": 0.545, "volume": 213180.0}, {"date": "2021-12-31", "close": 0.525, "volume": 113996.0}, {"date": "2022-01-04", "close": 0.58, "volume": 212323.0}, {"date": "2022-01-05", "close": 0.61, "volume": 229722.0}, {"date": "2022-01-06", "close": 0.595, "volume": 147154.0}, {"date": "2022-01-07", "close": 0.605, "volume": 38168.0}, {"date": "2022-01-10", "close": 0.605, "volume": 78061.0}, {"date": "2022-01-11", "close": 0.61, "volume": 10415.0}, {"date": "2022-01-12", "close": 0.575, "volume": 48754.0}, {"date": "2022-01-13", "close": 0.56, "volume": 156034.0}, {"date": "2022-01-14", "close": 0.57, "volume": 65026.0}, {"date": "2022-01-17", "close": 0.58, "volume": 53416.0}, {"date": "2022-01-18", "close": 0.61, "volume": 192337.0}, {"date": "2022-01-19", "close": 0.62, "volume": 29000.0}, {"date": "2022-01-20", "close": 0.62, "volume": 1017873.0}, {"date": "2022-01-21", "close": 0.6, "volume": 59151.0}, {"date": "2022-01-24", "close": 0.57, "volume": 302466.0}, {"date": "2022-01-25", "close": 0.53, "volume": 268502.0}, {"date": "2022-01-27", "close": 0.5375, "volume": 52851.0}, {"date": "2022-01-28", "close": 0.54, "volume": 15035.0}, {"date": "2022-01-31", "close": 0.55, "volume": 31619.0}, {"date": "2022-02-01", "close": 0.54, "volume": 126627.0}, {"date": "2022-02-02", "close": 0.555, "volume": 57750.0}, {"date": "2022-02-03", "close": 0.53, "volume": 136133.0}, {"date": "2022-02-04", "close": 0.55, "volume": 156492.0}, {"date": "2022-02-07", "close": 0.6, "volume": 468162.0}, {"date": "2022-02-08", "close": 0.595, "volume": 675187.0}, {"date": "2022-02-09", "close": 0.64, "volume": 382165.0}, {"date": "2022-02-10", "close": 0.64, "volume": 418601.0}, {"date": "2022-02-11", "close": 0.61, "volume": 957710.0}, {"date": "2022-02-14", "close": 0.61, "volume": 350086.0}, {"date": "2022-02-15", "close": 0.6, "volume": 428002.0}, {"date": "2022-02-16", "close": 0.65, "volume": 1162790.0}, {"date": "2022-02-17", "close": 0.65, "volume": 175777.0}, {"date": "2022-02-18", "close": 0.67, "volume": 213905.0}, {"date": "2022-02-21", "close": 0.605, "volume": 87150.0}, {"date": "2022-02-22", "close": 0.59, "volume": 104116.0}, {"date": "2022-02-23", "close": 0.6, "volume": 51176.0}, {"date": "2022-02-24", "close": 0.58, "volume": 260146.0}, {"date": "2022-02-25", "close": 0.625, "volume": 140610.0}, {"date": "2022-02-28", "close": 0.65, "volume": 214000.0}, {"date": "2022-03-01", "close": 0.625, "volume": 156822.0}, {"date": "2022-03-02", "close": 0.67, "volume": 132769.0}, {"date": "2022-03-03", "close": 0.62, "volume": 175920.0}, {"date": "2022-03-04", "close": 0.65, "volume": 179381.0}, {"date": "2022-03-07", "close": 0.65, "volume": 16303.0}, {"date": "2022-03-08", "close": 0.66, "volume": 115809.0}, {"date": "2022-03-09", "close": 0.705, "volume": 194914.0}, {"date": "2022-03-10", "close": 0.67, "volume": 201549.0}, {"date": "2022-03-11", "close": 0.68, "volume": 310447.0}, {"date": "2022-03-14", "close": 0.68, "volume": 285300.0}, {"date": "2022-03-15", "close": 0.655, "volume": 381015.0}, {"date": "2022-03-16", "close": 0.7, "volume": 456749.0}, {"date": "2022-03-17", "close": 0.7, "volume": 138755.0}, {"date": "2022-03-18", "close": 0.68, "volume": 28581.0}, {"date": "2022-03-21", "close": 0.675, "volume": 415144.0}, {"date": "2022-03-22", "close": 0.665, "volume": 75416.0}, {"date": "2022-03-23", "close": 0.65, "volume": 161751.0}, {"date": "2022-03-24", "close": 0.655, "volume": 461146.0}, {"date": "2022-03-25", "close": 0.655, "volume": 1096008.0}, {"date": "2022-03-28", "close": 0.64, "volume": 113862.0}, {"date": "2022-03-29", "close": 0.615, "volume": 133873.0}, {"date": "2022-03-30", "close": 0.62, "volume": 174979.0}, {"date": "2022-03-31", "close": 0.62, "volume": 2205995.0}, {"date": "2022-04-01", "close": 0.685, "volume": 124330.0}, {"date": "2022-04-04", "close": 0.68, "volume": 74743.0}, {"date": "2022-04-05", "close": 0.675, "volume": 12359.0}, {"date": "2022-04-06", "close": 0.695, "volume": 110576.0}, {"date": "2022-04-07", "close": 0.66, "volume": 11379.0}, {"date": "2022-04-08", "close": 0.65, "volume": 54845.0}, {"date": "2022-04-11", "close": 0.635, "volume": 1131544.0}, {"date": "2022-04-12", "close": 0.7, "volume": 137067.0}, {"date": "2022-04-13", "close": 0.67, "volume": 53083.0}, {"date": "2022-04-14", "close": 0.65, "volume": 64290.0}, {"date": "2022-04-19", "close": 0.665, "volume": 72946.0}, {"date": "2022-04-20", "close": 0.64, "volume": 103538.0}, {"date": "2022-04-21", "close": 0.64, "volume": 89210.0}, {"date": "2022-04-22", "close": 0.67, "volume": 28551.0}, {"date": "2022-04-26", "close": 0.655, "volume": 48679.0}, {"date": "2022-04-27", "close": 0.62, "volume": 184293.0}, {"date": "2022-04-28", "close": 0.635, "volume": 45959.0}, {"date": "2022-04-29", "close": 0.63, "volume": 42262.0}, {"date": "2022-05-02", "close": 0.62, "volume": 98473.0}, {"date": "2022-05-03", "close": 0.61, "volume": 8895.0}, {"date": "2022-05-04", "close": 0.6, "volume": 131393.0}, {"date": "2022-05-05", "close": 0.62, "volume": 12304.0}, {"date": "2022-05-06", "close": 0.63, "volume": 58231.0}, {"date": "2022-05-09", "close": 0.6, "volume": 52060.0}, {"date": "2022-05-10", "close": 0.525, "volume": 609736.0}, {"date": "2022-05-11", "close": 0.53, "volume": 455796.0}, {"date": "2022-05-12", "close": 0.51, "volume": 148456.0}, {"date": "2022-05-13", "close": 0.52, "volume": 52350.0}, {"date": "2022-05-16", "close": 0.525, "volume": 71643.0}, {"date": "2022-05-17", "close": 0.57, "volume": 516995.0}, {"date": "2022-05-18", "close": 0.59, "volume": 257273.0}, {"date": "2022-05-19", "close": 0.57, "volume": 207865.0}, {"date": "2022-05-20", "close": 0.585, "volume": 1127992.0}, {"date": "2022-05-23", "close": 0.575, "volume": 21771.0}, {"date": "2022-05-24", "close": 0.575, "volume": 395697.0}, {"date": "2022-05-25", "close": 0.58, "volume": 3985.0}, {"date": "2022-05-26", "close": 0.58, "volume": 140207.0}, {"date": "2022-05-27", "close": 0.6, "volume": 26971.0}, {"date": "2022-05-30", "close": 0.645, "volume": 157720.0}, {"date": "2022-05-31", "close": 0.67, "volume": 133313.0}, {"date": "2022-06-01", "close": 0.67, "volume": 70468.0}, {"date": "2022-06-02", "close": 0.62, "volume": 128389.0}, {"date": "2022-06-03", "close": 0.65, "volume": 18824.0}, {"date": "2022-06-06", "close": 0.63, "volume": 116894.0}, {"date": "2022-06-07", "close": 0.61, "volume": 52669.0}, {"date": "2022-06-08", "close": 0.58, "volume": 62237.0}, {"date": "2022-06-09", "close": 0.565, "volume": 515343.0}, {"date": "2022-06-10", "close": 0.555, "volume": 218799.0}, {"date": "2022-06-14", "close": 0.565, "volume": 264073.0}, {"date": "2022-06-15", "close": 0.55, "volume": 107046.0}, {"date": "2022-06-16", "close": 0.55, "volume": 27274.0}, {"date": "2022-06-17", "close": 0.515, "volume": 111623.0}, {"date": "2022-06-20", "close": 0.53, "volume": 34927.0}, {"date": "2022-06-21", "close": 0.53, "volume": 212920.0}, {"date": "2022-06-22", "close": 0.505, "volume": 155566.0}, {"date": "2022-06-23", "close": 0.505, "volume": 428716.0}, {"date": "2022-06-24", "close": 0.56, "volume": 335070.0}, {"date": "2022-06-27", "close": 0.56, "volume": 67664.0}, {"date": "2022-06-28", "close": 0.54, "volume": 112946.0}, {"date": "2022-06-29", "close": 0.54, "volume": 65200.0}, {"date": "2022-06-30", "close": 0.55, "volume": 98405.0}, {"date": "2022-07-01", "close": 0.54, "volume": 59087.0}, {"date": "2022-07-04", "close": 0.5, "volume": 95728.0}, {"date": "2022-07-06", "close": 0.425, "volume": 213084.0}, {"date": "2022-07-07", "close": 0.41, "volume": 197981.0}, {"date": "2022-07-08", "close": 0.42, "volume": 71799.0}, {"date": "2022-07-11", "close": 0.415, "volume": 76611.0}, {"date": "2022-07-12", "close": 0.405, "volume": 84048.0}, {"date": "2022-07-13", "close": 0.42, "volume": 46453.0}, {"date": "2022-07-14", "close": 0.44, "volume": 151224.0}, {"date": "2022-07-15", "close": 0.42, "volume": 15096.0}, {"date": "2022-07-18", "close": 0.43, "volume": 5003.0}, {"date": "2022-07-19", "close": 0.42, "volume": 64198.0}, {"date": "2022-07-20", "close": 0.45, "volume": 223336.0}, {"date": "2022-07-21", "close": 0.45, "volume": 75012.0}, {"date": "2022-07-22", "close": 0.44, "volume": 10809.0}, {"date": "2022-07-25", "close": 0.445, "volume": 1163.0}, {"date": "2022-07-26", "close": 0.42, "volume": 31057.0}, {"date": "2022-07-27", "close": 0.405, "volume": 97887.0}, {"date": "2022-07-28", "close": 0.395, "volume": 573978.0}, {"date": "2022-07-29", "close": 0.39, "volume": 1462258.0}, {"date": "2022-08-01", "close": 0.415, "volume": 79620.0}, {"date": "2022-08-02", "close": 0.395, "volume": 19442.0}, {"date": "2022-08-03", "close": 0.43, "volume": 41428.0}, {"date": "2022-08-04", "close": 0.415, "volume": 118062.0}, {"date": "2022-08-05", "close": 0.42, "volume": 50331.0}, {"date": "2022-08-08", "close": 0.425, "volume": 161545.0}, {"date": "2022-08-09", "close": 0.44, "volume": 213106.0}, {"date": "2022-08-10", "close": 0.47, "volume": 1538113.0}, {"date": "2022-08-11", "close": 0.51, "volume": 250646.0}, {"date": "2022-08-12", "close": 0.53, "volume": 175838.0}, {"date": "2022-08-15", "close": 0.495, "volume": 172387.0}, {"date": "2022-08-16", "close": 0.485, "volume": 53182.0}, {"date": "2022-08-17", "close": 0.51, "volume": 189830.0}, {"date": "2022-08-18", "close": 0.5, "volume": 14857.0}, {"date": "2022-08-19", "close": 0.5, "volume": 7000.0}, {"date": "2022-08-22", "close": 0.515, "volume": 53670.0}, {"date": "2022-08-23", "close": 0.505, "volume": 39142.0}, {"date": "2022-08-24", "close": 0.51, "volume": 71716.0}, {"date": "2022-08-25", "close": 0.51, "volume": 75801.0}, {"date": "2022-08-26", "close": 0.535, "volume": 96407.0}, {"date": "2022-08-29", "close": 0.5, "volume": 109882.0}, {"date": "2022-08-30", "close": 0.54, "volume": 60687.0}, {"date": "2022-08-31", "close": 0.525, "volume": 57784.0}, {"date": "2022-09-01", "close": 0.515, "volume": 168890.0}, {"date": "2022-09-02", "close": 0.485, "volume": 229555.0}, {"date": "2022-09-05", "close": 0.49, "volume": 50827.0}, {"date": "2022-09-06", "close": 0.49, "volume": 30745.0}, {"date": "2022-09-07", "close": 0.5, "volume": 72883.0}, {"date": "2022-09-08", "close": 0.5, "volume": 172247.0}, {"date": "2022-09-09", "close": 0.51, "volume": 26105.0}, {"date": "2022-09-12", "close": 0.51, "volume": 8505.0}, {"date": "2022-09-13", "close": 0.5, "volume": 221152.0}, {"date": "2022-09-14", "close": 0.495, "volume": 33876.0}, {"date": "2022-09-15", "close": 0.51, "volume": 60241.0}, {"date": "2022-09-16", "close": 0.505, "volume": 16902.0}, {"date": "2022-09-19", "close": 0.515, "volume": 399293.0}, {"date": "2022-09-20", "close": 0.49, "volume": 288133.0}, {"date": "2022-09-21", "close": 0.5, "volume": 11930.0}, {"date": "2022-09-23", "close": 0.5, "volume": 393178.0}, {"date": "2022-09-26", "close": 0.495, "volume": 112720.0}, {"date": "2022-09-27", "close": 0.51, "volume": 133672.0}, {"date": "2022-09-28", "close": 0.49, "volume": 20397.0}, {"date": "2022-09-29", "close": 0.49, "volume": 11147.0}, {"date": "2022-09-30", "close": 0.49, "volume": 41319.0}, {"date": "2022-10-03", "close": 0.5, "volume": 17157.0}, {"date": "2022-10-04", "close": 0.505, "volume": 61954.0}, {"date": "2022-10-05", "close": 0.52, "volume": 48400.0}, {"date": "2022-10-06", "close": 0.54, "volume": 506560.0}, {"date": "2022-10-07", "close": 0.51, "volume": 263066.0}, {"date": "2022-10-10", "close": 0.505, "volume": 382312.0}, {"date": "2022-10-11", "close": 0.505, "volume": 742624.0}, {"date": "2022-10-12", "close": 0.485, "volume": 146140.0}, {"date": "2022-10-14", "close": 0.49, "volume": 138029.0}, {"date": "2022-10-17", "close": 0.485, "volume": 70012.0}, {"date": "2022-10-18", "close": 0.49, "volume": 4082.0}, {"date": "2022-10-19", "close": 0.485, "volume": 500410.0}, {"date": "2022-10-20", "close": 0.485, "volume": 2060.0}, {"date": "2022-10-21", "close": 0.465, "volume": 840801.0}, {"date": "2022-10-24", "close": 0.48, "volume": 196438.0}, {"date": "2022-10-25", "close": 0.48, "volume": 35694.0}, {"date": "2022-10-26", "close": 0.47, "volume": 26391.0}, {"date": "2022-10-27", "close": 0.45, "volume": 205395.0}, {"date": "2022-10-28", "close": 0.47, "volume": 650251.0}, {"date": "2022-10-31", "close": 0.46, "volume": 219387.0}, {"date": "2022-11-01", "close": 0.435, "volume": 25239.0}, {"date": "2022-11-02", "close": 0.435, "volume": 34103.0}, {"date": "2022-11-03", "close": 0.43, "volume": 137950.0}, {"date": "2022-11-07", "close": 0.42, "volume": 953900.0}, {"date": "2022-11-08", "close": 0.44, "volume": 1094970.0}, {"date": "2022-11-09", "close": 0.47, "volume": 2631862.0}, {"date": "2022-11-10", "close": 0.47, "volume": 717717.0}, {"date": "2022-11-11", "close": 0.4825, "volume": 1001065.0}, {"date": "2022-11-14", "close": 0.475, "volume": 525081.0}, {"date": "2022-11-15", "close": 0.48, "volume": 115866.0}, {"date": "2022-11-16", "close": 0.49, "volume": 153562.0}, {"date": "2022-11-17", "close": 0.5, "volume": 177881.0}, {"date": "2022-11-18", "close": 0.49, "volume": 225766.0}, {"date": "2022-11-21", "close": 0.49, "volume": 361306.0}, {"date": "2022-11-22", "close": 0.48, "volume": 135087.0}, {"date": "2022-11-23", "close": 0.48, "volume": 117000.0}, {"date": "2022-11-24", "close": 0.48, "volume": 123775.0}, {"date": "2022-11-25", "close": 0.475, "volume": 260936.0}, {"date": "2022-11-28", "close": 0.465, "volume": 925235.0}, {"date": "2022-11-29", "close": 0.47, "volume": 466616.0}, {"date": "2022-11-30", "close": 0.47, "volume": 728898.0}, {"date": "2022-12-01", "close": 0.465, "volume": 70063.0}, {"date": "2022-12-02", "close": 0.465, "volume": 344809.0}, {"date": "2022-12-05", "close": 0.45, "volume": 470288.0}, {"date": "2022-12-06", "close": 0.44, "volume": 114351.0}, {"date": "2022-12-07", "close": 0.45, "volume": 516642.0}, {"date": "2022-12-08", "close": 0.455, "volume": 1122517.0}, {"date": "2022-12-09", "close": 0.45, "volume": 379241.0}, {"date": "2022-12-12", "close": 0.455, "volume": 513866.0}, {"date": "2022-12-13", "close": 0.46, "volume": 484258.0}, {"date": "2022-12-14", "close": 0.455, "volume": 259968.0}, {"date": "2022-12-15", "close": 0.435, "volume": 159567.0}, {"date": "2022-12-16", "close": 0.44, "volume": 180004.0}, {"date": "2022-12-19", "close": 0.45, "volume": 210305.0}, {"date": "2022-12-20", "close": 0.44, "volume": 541162.0}, {"date": "2022-12-21", "close": 0.44, "volume": 80007.0}, {"date": "2022-12-22", "close": 0.44, "volume": 458400.0}, {"date": "2022-12-23", "close": 0.43, "volume": 17596.0}, {"date": "2022-12-28", "close": 0.425, "volume": 21034.0}, {"date": "2022-12-29", "close": 0.43, "volume": 57330.0}, {"date": "2022-12-30", "close": 0.43, "volume": 233751.0}, {"date": "2023-01-03", "close": 0.43, "volume": 66638.0}, {"date": "2023-01-04", "close": 0.43, "volume": 41011.0}, {"date": "2023-01-05", "close": 0.43, "volume": 151264.0}, {"date": "2023-01-06", "close": 0.425, "volume": 812894.0}, {"date": "2023-01-09", "close": 0.43, "volume": 959182.0}, {"date": "2023-01-10", "close": 0.45, "volume": 967816.0}, {"date": "2023-01-11", "close": 0.49, "volume": 762018.0}, {"date": "2023-01-12", "close": 0.495, "volume": 434637.0}, {"date": "2023-01-13", "close": 0.48, "volume": 155492.0}, {"date": "2023-01-16", "close": 0.49, "volume": 175489.0}, {"date": "2023-01-17", "close": 0.49, "volume": 200824.0}, {"date": "2023-01-18", "close": 0.52, "volume": 378893.0}, {"date": "2023-01-19", "close": 0.52, "volume": 532764.0}, {"date": "2023-01-20", "close": 0.52, "volume": 701537.0}, {"date": "2023-01-23", "close": 0.495, "volume": 8635038.0}, {"date": "2023-01-24", "close": 0.49, "volume": 425314.0}, {"date": "2023-01-25", "close": 0.48, "volume": 213167.0}, {"date": "2023-01-27", "close": 0.475, "volume": 202832.0}, {"date": "2023-01-30", "close": 0.45, "volume": 143445.0}, {"date": "2023-01-31", "close": 0.45, "volume": 168322.0}, {"date": "2023-02-01", "close": 0.47, "volume": 329814.0}, {"date": "2023-02-02", "close": 0.49, "volume": 536082.0}, {"date": "2023-02-03", "close": 0.49, "volume": 204734.0}, {"date": "2023-02-08", "close": 0.475, "volume": 3989068.0}, {"date": "2023-02-09", "close": 0.465, "volume": 721757.0}, {"date": "2023-02-10", "close": 0.455, "volume": 1379239.0}, {"date": "2023-02-13", "close": 0.435, "volume": 439314.0}, {"date": "2023-02-14", "close": 0.46, "volume": 325301.0}, {"date": "2023-02-15", "close": 0.455, "volume": 416952.0}, {"date": "2023-02-16", "close": 0.445, "volume": 326308.0}, {"date": "2023-02-17", "close": 0.45, "volume": 75386.0}, {"date": "2023-02-20", "close": 0.44, "volume": 1490047.0}, {"date": "2023-02-21", "close": 0.45, "volume": 184335.0}, {"date": "2023-02-22", "close": 0.43, "volume": 162689.0}, {"date": "2023-02-23", "close": 0.43, "volume": 315925.0}, {"date": "2023-02-24", "close": 0.44, "volume": 998449.0}, {"date": "2023-02-27", "close": 0.435, "volume": 396385.0}, {"date": "2023-02-28", "close": 0.43, "volume": 479063.0}, {"date": "2023-03-01", "close": 0.425, "volume": 157045.0}, {"date": "2023-03-02", "close": 0.435, "volume": 255642.0}, {"date": "2023-03-03", "close": 0.43, "volume": 254059.0}, {"date": "2023-03-06", "close": 0.425, "volume": 177199.0}, {"date": "2023-03-07", "close": 0.43, "volume": 128637.0}, {"date": "2023-03-08", "close": 0.42, "volume": 275363.0}, {"date": "2023-03-09", "close": 0.43, "volume": 56610.0}, {"date": "2023-03-10", "close": 0.41, "volume": 182023.0}, {"date": "2023-03-13", "close": 0.395, "volume": 152258.0}, {"date": "2023-03-14", "close": 0.405, "volume": 22748.0}, {"date": "2023-03-15", "close": 0.42, "volume": 387560.0}, {"date": "2023-03-16", "close": 0.39, "volume": 400603.0}, {"date": "2023-03-17", "close": 0.395, "volume": 115462.0}, {"date": "2023-03-20", "close": 0.385, "volume": 98103.0}, {"date": "2023-03-21", "close": 0.38, "volume": 511132.0}, {"date": "2023-03-22", "close": 0.42, "volume": 713844.0}, {"date": "2023-03-23", "close": 0.415, "volume": 54744.0}, {"date": "2023-03-24", "close": 0.42, "volume": 190737.0}, {"date": "2023-03-27", "close": 0.42, "volume": 65819.0}, {"date": "2023-03-28", "close": 0.415, "volume": 57623.0}, {"date": "2023-03-29", "close": 0.41, "volume": 275998.0}, {"date": "2023-03-30", "close": 0.42, "volume": 747823.0}, {"date": "2023-03-31", "close": 0.44, "volume": 521254.0}, {"date": "2023-04-03", "close": 0.44, "volume": 213591.0}, {"date": "2023-04-04", "close": 0.415, "volume": 234465.0}, {"date": "2023-04-05", "close": 0.41, "volume": 127303.0}, {"date": "2023-04-06", "close": 0.405, "volume": 139381.0}, {"date": "2023-04-11", "close": 0.415, "volume": 320938.0}, {"date": "2023-04-12", "close": 0.4, "volume": 492934.0}, {"date": "2023-04-13", "close": 0.395, "volume": 336914.0}, {"date": "2023-04-14", "close": 0.4, "volume": 596576.0}, {"date": "2023-04-17", "close": 0.395, "volume": 172593.0}, {"date": "2023-04-18", "close": 0.385, "volume": 410737.0}, {"date": "2023-04-19", "close": 0.385, "volume": 344555.0}, {"date": "2023-04-20", "close": 0.385, "volume": 244692.0}, {"date": "2023-04-21", "close": 0.4, "volume": 1963094.0}, {"date": "2023-04-24", "close": 0.41, "volume": 388006.0}, {"date": "2023-04-26", "close": 0.41, "volume": 681614.0}, {"date": "2023-04-27", "close": 0.415, "volume": 538644.0}, {"date": "2023-04-28", "close": 0.41, "volume": 483527.0}, {"date": "2023-05-01", "close": 0.405, "volume": 480596.0}, {"date": "2023-05-02", "close": 0.395, "volume": 809601.0}, {"date": "2023-05-03", "close": 0.375, "volume": 1047355.0}, {"date": "2023-05-04", "close": 0.38, "volume": 460626.0}, {"date": "2023-05-05", "close": 0.37, "volume": 437609.0}, {"date": "2023-05-08", "close": 0.37, "volume": 297118.0}, {"date": "2023-05-09", "close": 0.37, "volume": 307323.0}, {"date": "2023-05-10", "close": 0.365, "volume": 385296.0}, {"date": "2023-05-11", "close": 0.365, "volume": 169531.0}, {"date": "2023-05-12", "close": 0.385, "volume": 435426.0}, {"date": "2023-05-15", "close": 0.415, "volume": 736999.0}, {"date": "2023-05-16", "close": 0.395, "volume": 794259.0}, {"date": "2023-05-17", "close": 0.4, "volume": 214872.0}, {"date": "2023-05-18", "close": 0.4, "volume": 344012.0}, {"date": "2023-05-19", "close": 0.4, "volume": 184983.0}, {"date": "2023-05-22", "close": 0.395, "volume": 103656.0}, {"date": "2023-05-23", "close": 0.39, "volume": 206072.0}, {"date": "2023-05-24", "close": 0.39, "volume": 146703.0}, {"date": "2023-05-25", "close": 0.395, "volume": 1594688.0}, {"date": "2023-05-26", "close": 0.39, "volume": 410626.0}, {"date": "2023-05-29", "close": 0.39, "volume": 417690.0}, {"date": "2023-05-30", "close": 0.395, "volume": 145281.0}, {"date": "2023-05-31", "close": 0.39, "volume": 60095.0}, {"date": "2023-06-01", "close": 0.39, "volume": 251725.0}, {"date": "2023-06-02", "close": 0.39, "volume": 31454.0}, {"date": "2023-06-05", "close": 0.395, "volume": 443054.0}, {"date": "2023-06-06", "close": 0.405, "volume": 452992.0}, {"date": "2023-06-07", "close": 0.405, "volume": 388639.0}, {"date": "2023-06-08", "close": 0.41, "volume": 2677547.0}, {"date": "2023-06-09", "close": 0.41, "volume": 440044.0}, {"date": "2023-06-13", "close": 0.42, "volume": 610746.0}, {"date": "2023-06-14", "close": 0.41, "volume": 1706051.0}, {"date": "2023-06-15", "close": 0.415, "volume": 378257.0}, {"date": "2023-06-16", "close": 0.435, "volume": 940675.0}, {"date": "2023-06-19", "close": 0.43, "volume": 961497.0}, {"date": "2023-06-20", "close": 0.42, "volume": 384081.0}, {"date": "2023-06-21", "close": 0.43, "volume": 106716.0}, {"date": "2023-06-22", "close": 0.42, "volume": 175154.0}, {"date": "2023-06-23", "close": 0.41, "volume": 607368.0}, {"date": "2023-06-26", "close": 0.4, "volume": 705546.0}, {"date": "2023-06-27", "close": 0.39, "volume": 238315.0}, {"date": "2023-06-28", "close": 0.41, "volume": 294045.0}, {"date": "2023-06-29", "close": 0.405, "volume": 90146.0}, {"date": "2023-06-30", "close": 0.41, "volume": 173388.0}, {"date": "2023-07-03", "close": 0.42, "volume": 203846.0}, {"date": "2023-07-04", "close": 0.42, "volume": 189396.0}, {"date": "2023-07-05", "close": 0.4, "volume": 280459.0}, {"date": "2023-07-06", "close": 0.39, "volume": 405156.0}, {"date": "2023-07-07", "close": 0.4, "volume": 102901.0}, {"date": "2023-07-10", "close": 0.395, "volume": 544797.0}, {"date": "2023-07-11", "close": 0.41, "volume": 114654.0}, {"date": "2023-07-12", "close": 0.39, "volume": 151130.0}, {"date": "2023-07-13", "close": 0.385, "volume": 1108599.0}, {"date": "2023-07-14", "close": 0.39, "volume": 1057324.0}, {"date": "2023-07-17", "close": 0.385, "volume": 181635.0}, {"date": "2023-07-18", "close": 0.38, "volume": 316392.0}, {"date": "2023-07-19", "close": 0.4, "volume": 1287176.0}, {"date": "2023-07-20", "close": 0.38, "volume": 517956.0}, {"date": "2023-07-21", "close": 0.39, "volume": 258053.0}, {"date": "2023-07-24", "close": 0.405, "volume": 583558.0}, {"date": "2023-07-25", "close": 0.405, "volume": 112252.0}, {"date": "2023-07-26", "close": 0.405, "volume": 121562.0}, {"date": "2023-07-27", "close": 0.39, "volume": 867561.0}, {"date": "2023-07-28", "close": 0.39, "volume": 340094.0}, {"date": "2023-07-31", "close": 0.39, "volume": 499889.0}, {"date": "2023-08-01", "close": 0.4, "volume": 754825.0}, {"date": "2023-08-02", "close": 0.38, "volume": 206573.0}, {"date": "2023-08-03", "close": 0.38, "volume": 213321.0}, {"date": "2023-08-04", "close": 0.385, "volume": 60867.0}, {"date": "2023-08-07", "close": 0.385, "volume": 28589.0}, {"date": "2023-08-08", "close": 0.36, "volume": 570075.0}, {"date": "2023-08-09", "close": 0.355, "volume": 487305.0}, {"date": "2023-08-10", "close": 0.375, "volume": 554778.0}, {"date": "2023-08-11", "close": 0.355, "volume": 252344.0}, {"date": "2023-08-14", "close": 0.345, "volume": 507493.0}, {"date": "2023-08-15", "close": 0.33, "volume": 399010.0}, {"date": "2023-08-16", "close": 0.33, "volume": 332333.0}, {"date": "2023-08-17", "close": 0.315, "volume": 527245.0}, {"date": "2023-08-18", "close": 0.32, "volume": 199640.0}, {"date": "2023-08-21", "close": 0.31, "volume": 181239.0}, {"date": "2023-08-22", "close": 0.325, "volume": 220649.0}, {"date": "2023-08-23", "close": 0.35, "volume": 211182.0}, {"date": "2023-08-24", "close": 0.32, "volume": 1430555.0}, {"date": "2023-08-25", "close": 0.315, "volume": 656460.0}, {"date": "2023-08-28", "close": 0.34, "volume": 362271.0}, {"date": "2023-08-29", "close": 0.32, "volume": 476343.0}, {"date": "2023-08-30", "close": 0.335, "volume": 219695.0}, {"date": "2023-08-31", "close": 0.345, "volume": 476637.0}, {"date": "2023-09-01", "close": 0.34, "volume": 91620.0}, {"date": "2023-09-04", "close": 0.335, "volume": 151615.0}, {"date": "2023-09-05", "close": 0.33, "volume": 141796.0}, {"date": "2023-09-06", "close": 0.325, "volume": 120529.0}, {"date": "2023-09-07", "close": 0.325, "volume": 130068.0}, {"date": "2023-09-08", "close": 0.35, "volume": 290686.0}, {"date": "2023-09-11", "close": 0.35, "volume": 280686.0}, {"date": "2023-09-12", "close": 0.335, "volume": 275768.0}, {"date": "2023-09-13", "close": 0.34, "volume": 85352.0}, {"date": "2023-09-14", "close": 0.345, "volume": 70543.0}, {"date": "2023-09-15", "close": 0.34, "volume": 154694.0}, {"date": "2023-09-18", "close": 0.34, "volume": 291405.0}, {"date": "2023-09-19", "close": 0.335, "volume": 187042.0}, {"date": "2023-09-20", "close": 0.325, "volume": 306496.0}, {"date": "2023-09-21", "close": 0.32, "volume": 112735.0}, {"date": "2023-09-22", "close": 0.325, "volume": 231925.0}, {"date": "2023-09-25", "close": 0.345, "volume": 351627.0}, {"date": "2023-09-26", "close": 0.32, "volume": 317333.0}, {"date": "2023-09-27", "close": 0.31, "volume": 293308.0}, {"date": "2023-09-28", "close": 0.32, "volume": 154315.0}, {"date": "2023-09-29", "close": 0.32, "volume": 158759.0}, {"date": "2023-10-02", "close": 0.31, "volume": 78893.0}, {"date": "2023-10-03", "close": 0.32, "volume": 96503.0}, {"date": "2023-10-04", "close": 0.32, "volume": 452550.0}, {"date": "2023-10-05", "close": 0.3, "volume": 70961.0}, {"date": "2023-10-06", "close": 0.295, "volume": 66863.0}, {"date": "2023-10-09", "close": 0.275, "volume": 485513.0}, {"date": "2023-10-10", "close": 0.265, "volume": 493687.0}, {"date": "2023-10-11", "close": 0.275, "volume": 734532.0}, {"date": "2023-10-12", "close": 0.275, "volume": 304071.0}, {"date": "2023-10-13", "close": 0.275, "volume": 223694.0}, {"date": "2023-10-16", "close": 0.265, "volume": 277289.0}, {"date": "2023-10-17", "close": 0.3, "volume": 1065751.0}, {"date": "2023-10-18", "close": 0.29, "volume": 310769.0}, {"date": "2023-10-19", "close": 0.29, "volume": 232328.0}, {"date": "2023-10-20", "close": 0.29, "volume": 122935.0}, {"date": "2023-10-23", "close": 0.285, "volume": 160659.0}, {"date": "2023-10-24", "close": 0.285, "volume": 165980.0}, {"date": "2023-10-25", "close": 0.285, "volume": 251208.0}, {"date": "2023-10-26", "close": 0.285, "volume": 152679.0}, {"date": "2023-10-27", "close": 0.3, "volume": 275261.0}, {"date": "2023-10-30", "close": 0.295, "volume": 222519.0}, {"date": "2023-10-31", "close": 0.3, "volume": 200277.0}, {"date": "2023-11-01", "close": 0.29, "volume": 127297.0}, {"date": "2023-11-02", "close": 0.295, "volume": 82611.0}, {"date": "2023-11-03", "close": 0.31, "volume": 167109.0}, {"date": "2023-11-06", "close": 0.3, "volume": 430026.0}, {"date": "2023-11-07", "close": 0.3, "volume": 106412.0}, {"date": "2023-11-08", "close": 0.3, "volume": 142885.0}, {"date": "2023-11-09", "close": 0.305, "volume": 1124016.0}, {"date": "2023-11-10", "close": 0.32, "volume": 420688.0}, {"date": "2023-11-13", "close": 0.31, "volume": 417057.0}, {"date": "2023-11-14", "close": 0.335, "volume": 215916.0}, {"date": "2023-11-15", "close": 0.325, "volume": 184265.0}, {"date": "2023-11-16", "close": 0.32, "volume": 746519.0}, {"date": "2023-11-17", "close": 0.315, "volume": 102102.0}, {"date": "2023-11-20", "close": 0.315, "volume": 156695.0}, {"date": "2023-11-21", "close": 0.315, "volume": 341053.0}, {"date": "2023-11-22", "close": 0.34, "volume": 925481.0}, {"date": "2023-11-23", "close": 0.34, "volume": 398391.0}, {"date": "2023-11-24", "close": 0.335, "volume": 450692.0}, {"date": "2023-11-27", "close": 0.335, "volume": 469978.0}, {"date": "2023-11-28", "close": 0.345, "volume": 323977.0}, {"date": "2023-11-29", "close": 0.33, "volume": 369981.0}, {"date": "2023-11-30", "close": 0.35, "volume": 511168.0}, {"date": "2023-12-01", "close": 0.335, "volume": 274589.0}, {"date": "2023-12-04", "close": 0.34, "volume": 1326879.0}, {"date": "2023-12-05", "close": 0.325, "volume": 269768.0}, {"date": "2023-12-06", "close": 0.325, "volume": 154798.0}, {"date": "2023-12-07", "close": 0.32, "volume": 172005.0}, {"date": "2023-12-08", "close": 0.325, "volume": 253994.0}, {"date": "2023-12-11", "close": 0.33, "volume": 522696.0}, {"date": "2023-12-12", "close": 0.335, "volume": 518997.0}, {"date": "2023-12-13", "close": 0.335, "volume": 370189.0}, {"date": "2023-12-14", "close": 0.325, "volume": 719160.0}, {"date": "2023-12-15", "close": 0.34, "volume": 498087.0}, {"date": "2023-12-18", "close": 0.335, "volume": 266458.0}, {"date": "2023-12-19", "close": 0.34, "volume": 153050.0}, {"date": "2023-12-20", "close": 0.335, "volume": 294048.0}, {"date": "2023-12-21", "close": 0.325, "volume": 144599.0}, {"date": "2023-12-22", "close": 0.32, "volume": 157602.0}, {"date": "2023-12-27", "close": 0.33, "volume": 246359.0}, {"date": "2023-12-28", "close": 0.33, "volume": 261654.0}, {"date": "2023-12-29", "close": 0.345, "volume": 284484.0}, {"date": "2024-01-02", "close": 0.33, "volume": 661230.0}, {"date": "2024-01-03", "close": 0.31, "volume": 411986.0}, {"date": "2024-01-04", "close": 0.315, "volume": 62998.0}, {"date": "2024-01-05", "close": 0.315, "volume": 140482.0}, {"date": "2024-01-08", "close": 0.3, "volume": 279697.0}, {"date": "2024-01-09", "close": 0.295, "volume": 463987.0}, {"date": "2024-01-10", "close": 0.32, "volume": 190251.0}, {"date": "2024-01-11", "close": 0.3, "volume": 102471.0}, {"date": "2024-01-12", "close": 0.295, "volume": 269687.0}, {"date": "2024-01-15", "close": 0.3, "volume": 80728.0}, {"date": "2024-01-16", "close": 0.29, "volume": 363289.0}, {"date": "2024-01-17", "close": 0.28, "volume": 437187.0}, {"date": "2024-01-18", "close": 0.27, "volume": 782985.0}, {"date": "2024-01-19", "close": 0.2775, "volume": 118385.0}, {"date": "2024-01-22", "close": 0.275, "volume": 217570.0}, {"date": "2024-01-23", "close": 0.29, "volume": 359840.0}, {"date": "2024-01-24", "close": 0.28, "volume": 414175.0}, {"date": "2024-01-25", "close": 0.29, "volume": 279360.0}, {"date": "2024-01-29", "close": 0.28, "volume": 73602.0}, {"date": "2024-01-30", "close": 0.295, "volume": 230854.0}, {"date": "2024-01-31", "close": 0.3, "volume": 215630.0}, {"date": "2024-02-01", "close": 0.295, "volume": 299418.0}, {"date": "2024-02-02", "close": 0.305, "volume": 359577.0}, {"date": "2024-02-05", "close": 0.31, "volume": 276465.0}, {"date": "2024-02-06", "close": 0.29, "volume": 735347.0}, {"date": "2024-02-07", "close": 0.295, "volume": 251852.0}, {"date": "2024-02-08", "close": 0.29, "volume": 273289.0}, {"date": "2024-02-09", "close": 0.295, "volume": 241843.0}, {"date": "2024-02-12", "close": 0.285, "volume": 106594.0}, {"date": "2024-02-13", "close": 0.29, "volume": 217535.0}, {"date": "2024-02-14", "close": 0.29, "volume": 59420.0}, {"date": "2024-02-15", "close": 0.295, "volume": 219925.0}, {"date": "2024-02-16", "close": 0.29, "volume": 132479.0}, {"date": "2024-02-19", "close": 0.3, "volume": 197824.0}, {"date": "2024-02-20", "close": 0.29, "volume": 152260.0}, {"date": "2024-02-21", "close": 0.28, "volume": 287180.0}, {"date": "2024-02-22", "close": 0.28, "volume": 880321.0}, {"date": "2024-02-23", "close": 0.27, "volume": 754612.0}, {"date": "2024-02-26", "close": 0.27, "volume": 451294.0}, {"date": "2024-02-27", "close": 0.26, "volume": 511126.0}, {"date": "2024-02-28", "close": 0.27, "volume": 722793.0}, {"date": "2024-02-29", "close": 0.285, "volume": 1117432.0}, {"date": "2024-03-01", "close": 0.305, "volume": 408892.0}, {"date": "2024-03-04", "close": 0.31, "volume": 564904.0}, {"date": "2024-03-05", "close": 0.31, "volume": 221813.0}, {"date": "2024-03-06", "close": 0.305, "volume": 730917.0}, {"date": "2024-03-07", "close": 0.3, "volume": 584384.0}, {"date": "2024-03-08", "close": 0.3, "volume": 852042.0}, {"date": "2024-03-11", "close": 0.3, "volume": 231113.0}, {"date": "2024-03-12", "close": 0.295, "volume": 581210.0}, {"date": "2024-03-13", "close": 0.28, "volume": 929087.0}, {"date": "2024-03-14", "close": 0.3, "volume": 1018097.0}, {"date": "2024-03-15", "close": 0.295, "volume": 825874.0}, {"date": "2024-03-18", "close": 0.31, "volume": 981893.0}, {"date": "2024-03-19", "close": 0.335, "volume": 1391298.0}, {"date": "2024-03-20", "close": 0.35, "volume": 1102769.0}, {"date": "2024-03-21", "close": 0.35, "volume": 632295.0}, {"date": "2024-03-22", "close": 0.365, "volume": 863485.0}, {"date": "2024-03-25", "close": 0.375, "volume": 740769.0}, {"date": "2024-03-26", "close": 0.345, "volume": 761951.0}, {"date": "2024-03-27", "close": 0.335, "volume": 778514.0}, {"date": "2024-03-28", "close": 0.355, "volume": 931442.0}, {"date": "2024-04-02", "close": 0.36, "volume": 1159294.0}, {"date": "2024-04-03", "close": 0.36, "volume": 1960270.0}, {"date": "2024-04-04", "close": 0.38, "volume": 2786740.0}, {"date": "2024-04-05", "close": 0.375, "volume": 1883642.0}, {"date": "2024-04-08", "close": 0.375, "volume": 4217709.0}, {"date": "2024-04-09", "close": 0.4, "volume": 1857988.0}, {"date": "2024-04-10", "close": 0.4, "volume": 2881747.0}, {"date": "2024-04-11", "close": 0.39, "volume": 1794101.0}, {"date": "2024-04-12", "close": 0.4, "volume": 1665299.0}, {"date": "2024-04-15", "close": 0.4, "volume": 1344625.0}, {"date": "2024-04-16", "close": 0.41, "volume": 1490745.0}, {"date": "2024-04-17", "close": 0.415, "volume": 665945.0}, {"date": "2024-04-18", "close": 0.41, "volume": 1965348.0}, {"date": "2024-04-19", "close": 0.44, "volume": 1834519.0}, {"date": "2024-04-22", "close": 0.45, "volume": 1678993.0}, {"date": "2024-04-23", "close": 0.455, "volume": 1387315.0}, {"date": "2024-04-24", "close": 0.46, "volume": 459878.0}, {"date": "2024-04-26", "close": 0.48, "volume": 2582147.0}, {"date": "2024-04-29", "close": 0.505, "volume": 2839696.0}, {"date": "2024-04-30", "close": 0.5, "volume": 2237385.0}, {"date": "2024-05-01", "close": 0.47, "volume": 2009418.0}, {"date": "2024-05-02", "close": 0.48, "volume": 1264331.0}, {"date": "2024-05-03", "close": 0.48, "volume": 1267816.0}, {"date": "2024-05-06", "close": 0.495, "volume": 1781593.0}, {"date": "2024-05-07", "close": 0.485, "volume": 1291689.0}, {"date": "2024-05-08", "close": 0.485, "volume": 563311.0}, {"date": "2024-05-09", "close": 0.5, "volume": 1605724.0}, {"date": "2024-05-10", "close": 0.485, "volume": 1288287.0}, {"date": "2024-05-13", "close": 0.475, "volume": 1852614.0}, {"date": "2024-05-14", "close": 0.525, "volume": 2343711.0}, {"date": "2024-05-15", "close": 0.555, "volume": 2520405.0}, {"date": "2024-05-16", "close": 0.535, "volume": 1472960.0}, {"date": "2024-05-17", "close": 0.58, "volume": 1984667.0}, {"date": "2024-05-20", "close": 0.6, "volume": 2929886.0}, {"date": "2024-05-21", "close": 0.59, "volume": 1077853.0}, {"date": "2024-05-24", "close": 0.535, "volume": 4108133.0}, {"date": "2024-05-27", "close": 0.555, "volume": 1228280.0}, {"date": "2024-05-28", "close": 0.55, "volume": 1910372.0}, {"date": "2024-05-29", "close": 0.545, "volume": 1225560.0}, {"date": "2024-05-30", "close": 0.52, "volume": 1531017.0}, {"date": "2024-05-31", "close": 0.515, "volume": 1341484.0}, {"date": "2024-06-03", "close": 0.505, "volume": 3241633.0}, {"date": "2024-06-04", "close": 0.51, "volume": 708493.0}, {"date": "2024-06-05", "close": 0.475, "volume": 2218772.0}, {"date": "2024-06-06", "close": 0.48, "volume": 997301.0}, {"date": "2024-06-07", "close": 0.485, "volume": 1032392.0}, {"date": "2024-06-11", "close": 0.46, "volume": 2305281.0}, {"date": "2024-06-12", "close": 0.46, "volume": 1321096.0}, {"date": "2024-06-13", "close": 0.44, "volume": 1884335.0}, {"date": "2024-06-14", "close": 0.42, "volume": 2755933.0}, {"date": "2024-06-17", "close": 0.41, "volume": 768717.0}, {"date": "2024-06-18", "close": 0.43, "volume": 1170406.0}, {"date": "2024-06-19", "close": 0.445, "volume": 1615920.0}, {"date": "2024-06-20", "close": 0.46, "volume": 2505563.0}, {"date": "2024-06-21", "close": 0.45, "volume": 606056.0}, {"date": "2024-06-24", "close": 0.42, "volume": 1058207.0}, {"date": "2024-06-25", "close": 0.44, "volume": 1266860.0}, {"date": "2024-06-26", "close": 0.42, "volume": 1418139.0}, {"date": "2024-06-27", "close": 0.42, "volume": 1106584.0}, {"date": "2024-06-28", "close": 0.415, "volume": 626887.0}, {"date": "2024-07-01", "close": 0.43, "volume": 493461.0}, {"date": "2024-07-02", "close": 0.41, "volume": 1022256.0}, {"date": "2024-07-03", "close": 0.425, "volume": 525676.0}, {"date": "2024-07-04", "close": 0.455, "volume": 1007924.0}, {"date": "2024-07-05", "close": 0.45, "volume": 378174.0}, {"date": "2024-07-08", "close": 0.45, "volume": 1091915.0}, {"date": "2024-07-09", "close": 0.45, "volume": 595273.0}, {"date": "2024-07-10", "close": 0.45, "volume": 387774.0}, {"date": "2024-07-11", "close": 0.45, "volume": 1219329.0}, {"date": "2024-07-12", "close": 0.46, "volume": 711551.0}, {"date": "2024-07-15", "close": 0.46, "volume": 790315.0}, {"date": "2024-07-16", "close": 0.455, "volume": 1004436.0}, {"date": "2024-07-17", "close": 0.4, "volume": 5830824.0}, {"date": "2024-07-18", "close": 0.365, "volume": 4623732.0}, {"date": "2024-07-19", "close": 0.365, "volume": 1593950.0}, {"date": "2024-07-22", "close": 0.355, "volume": 1212341.0}, {"date": "2024-07-23", "close": 0.335, "volume": 2628986.0}, {"date": "2024-07-24", "close": 0.33, "volume": 3563579.0}, {"date": "2024-07-25", "close": 0.33, "volume": 2432633.0}, {"date": "2024-07-26", "close": 0.36, "volume": 3432273.0}, {"date": "2024-07-29", "close": 0.345, "volume": 932428.0}, {"date": "2024-07-30", "close": 0.34, "volume": 179385.0}, {"date": "2024-07-31", "close": 0.345, "volume": 1845272.0}, {"date": "2024-08-01", "close": 0.34, "volume": 734421.0}, {"date": "2024-08-02", "close": 0.33, "volume": 1263442.0}, {"date": "2024-08-05", "close": 0.315, "volume": 3269027.0}, {"date": "2024-08-06", "close": 0.3, "volume": 1692842.0}, {"date": "2024-08-07", "close": 0.305, "volume": 1542241.0}, {"date": "2024-08-08", "close": 0.3, "volume": 2059426.0}, {"date": "2024-08-09", "close": 0.305, "volume": 556213.0}, {"date": "2024-08-12", "close": 0.295, "volume": 1185410.0}, {"date": "2024-08-13", "close": 0.3, "volume": 767934.0}, {"date": "2024-08-14", "close": 0.29, "volume": 1976960.0}, {"date": "2024-08-15", "close": 0.295, "volume": 1118896.0}, {"date": "2024-08-16", "close": 0.3, "volume": 2733545.0}, {"date": "2024-08-19", "close": 0.295, "volume": 2332859.0}, {"date": "2024-08-20", "close": 0.29, "volume": 763476.0}, {"date": "2024-08-21", "close": 0.31, "volume": 1013068.0}, {"date": "2024-08-22", "close": 0.315, "volume": 1681046.0}, {"date": "2024-08-23", "close": 0.33, "volume": 743799.0}, {"date": "2024-08-26", "close": 0.33, "volume": 1323587.0}, {"date": "2024-08-27", "close": 0.315, "volume": 251226.0}, {"date": "2024-08-28", "close": 0.305, "volume": 386807.0}, {"date": "2024-08-29", "close": 0.295, "volume": 793027.0}, {"date": "2024-08-30", "close": 0.3, "volume": 1253104.0}, {"date": "2024-09-02", "close": 0.3, "volume": 361030.0}, {"date": "2024-09-03", "close": 0.3, "volume": 1386271.0}, {"date": "2024-09-04", "close": 0.3, "volume": 1418515.0}, {"date": "2024-09-05", "close": 0.295, "volume": 945226.0}, {"date": "2024-09-06", "close": 0.3, "volume": 1048202.0}, {"date": "2024-09-09", "close": 0.295, "volume": 829943.0}, {"date": "2024-09-10", "close": 0.305, "volume": 198418.0}, {"date": "2024-09-11", "close": 0.31, "volume": 533005.0}, {"date": "2024-09-12", "close": 0.315, "volume": 643198.0}, {"date": "2024-09-13", "close": 0.32, "volume": 817479.0}, {"date": "2024-09-16", "close": 0.31, "volume": 1341696.0}, {"date": "2024-09-17", "close": 0.31, "volume": 52935.0}, {"date": "2024-09-18", "close": 0.31, "volume": 330313.0}, {"date": "2024-09-19", "close": 0.32, "volume": 819087.0}, {"date": "2024-09-20", "close": 0.33, "volume": 1050382.0}, {"date": "2024-09-23", "close": 0.315, "volume": 961414.0}, {"date": "2024-09-24", "close": 0.33, "volume": 686020.0}, {"date": "2024-09-25", "close": 0.35, "volume": 2489733.0}, {"date": "2024-09-26", "close": 0.355, "volume": 1181910.0}, {"date": "2024-09-27", "close": 0.38, "volume": 9349545.0}, {"date": "2024-09-30", "close": 0.38, "volume": 2074036.0}, {"date": "2024-10-01", "close": 0.37, "volume": 781876.0}, {"date": "2024-10-02", "close": 0.365, "volume": 1930318.0}, {"date": "2024-10-03", "close": 0.37, "volume": 1856871.0}, {"date": "2024-10-04", "close": 0.355, "volume": 602565.0}, {"date": "2024-10-07", "close": 0.365, "volume": 538389.0}, {"date": "2024-10-08", "close": 0.35, "volume": 1249553.0}, {"date": "2024-10-09", "close": 0.335, "volume": 1474326.0}, {"date": "2024-10-10", "close": 0.35, "volume": 900465.0}, {"date": "2024-10-11", "close": 0.345, "volume": 569638.0}, {"date": "2024-10-14", "close": 0.345, "volume": 478383.0}, {"date": "2024-10-15", "close": 0.33, "volume": 978163.0}, {"date": "2024-10-16", "close": 0.33, "volume": 638902.0}, {"date": "2024-10-17", "close": 0.3425, "volume": 1227649.0}, {"date": "2024-10-18", "close": 0.345, "volume": 2204509.0}, {"date": "2024-10-21", "close": 0.375, "volume": 5616687.0}, {"date": "2024-10-22", "close": 0.365, "volume": 689554.0}, {"date": "2024-10-23", "close": 0.34, "volume": 759755.0}, {"date": "2024-10-24", "close": 0.34, "volume": 1415596.0}, {"date": "2024-10-25", "close": 0.365, "volume": 1641141.0}, {"date": "2024-10-28", "close": 0.375, "volume": 2146686.0}, {"date": "2024-10-29", "close": 0.355, "volume": 289930.0}, {"date": "2024-10-30", "close": 0.36, "volume": 189628.0}, {"date": "2024-10-31", "close": 0.355, "volume": 563425.0}, {"date": "2024-11-01", "close": 0.355, "volume": 1241864.0}, {"date": "2024-11-04", "close": 0.345, "volume": 1156024.0}, {"date": "2024-11-05", "close": 0.35, "volume": 337631.0}, {"date": "2024-11-06", "close": 0.335, "volume": 404331.0}, {"date": "2024-11-07", "close": 0.33, "volume": 1757911.0}, {"date": "2024-11-08", "close": 0.35, "volume": 1588048.0}, {"date": "2024-11-11", "close": 0.35, "volume": 693337.0}, {"date": "2024-11-12", "close": 0.34, "volume": 647305.0}, {"date": "2024-11-13", "close": 0.335, "volume": 1093008.0}, {"date": "2024-11-14", "close": 0.325, "volume": 1259890.0}, {"date": "2024-11-15", "close": 0.32, "volume": 403160.0}, {"date": "2024-11-18", "close": 0.32, "volume": 540567.0}, {"date": "2024-11-19", "close": 0.32, "volume": 763854.0}, {"date": "2024-11-20", "close": 0.31, "volume": 818636.0}, {"date": "2024-11-21", "close": 0.34, "volume": 1816555.0}, {"date": "2024-11-22", "close": 0.33, "volume": 661649.0}, {"date": "2024-11-25", "close": 0.33, "volume": 1427152.0}, {"date": "2024-11-26", "close": 0.32, "volume": 613002.0}, {"date": "2024-11-27", "close": 0.325, "volume": 410188.0}, {"date": "2024-11-28", "close": 0.32, "volume": 582443.0}, {"date": "2024-11-29", "close": 0.32, "volume": 359525.0}, {"date": "2024-12-02", "close": 0.32, "volume": 77442.0}, {"date": "2024-12-03", "close": 0.315, "volume": 278429.0}, {"date": "2024-12-04", "close": 0.325, "volume": 649177.0}, {"date": "2024-12-05", "close": 0.335, "volume": 768397.0}, {"date": "2024-12-06", "close": 0.34, "volume": 394768.0}, {"date": "2024-12-09", "close": 0.33, "volume": 246091.0}, {"date": "2024-12-10", "close": 0.365, "volume": 1963335.0}, {"date": "2024-12-11", "close": 0.355, "volume": 393261.0}, {"date": "2024-12-12", "close": 0.345, "volume": 529001.0}, {"date": "2024-12-13", "close": 0.34, "volume": 194456.0}, {"date": "2024-12-16", "close": 0.34, "volume": 324231.0}, {"date": "2024-12-17", "close": 0.33, "volume": 673837.0}, {"date": "2024-12-18", "close": 0.33, "volume": 426116.0}, {"date": "2024-12-19", "close": 0.32, "volume": 479790.0}, {"date": "2024-12-20", "close": 0.325, "volume": 906193.0}, {"date": "2024-12-23", "close": 0.315, "volume": 676799.0}, {"date": "2024-12-24", "close": 0.32, "volume": 94158.0}, {"date": "2024-12-27", "close": 0.33, "volume": 202872.0}, {"date": "2024-12-30", "close": 0.34, "volume": 562872.0}, {"date": "2024-12-31", "close": 0.34, "volume": 131323.0}, {"date": "2025-01-02", "close": 0.345, "volume": 177946.0}, {"date": "2025-01-03", "close": 0.34, "volume": 247525.0}, {"date": "2025-01-06", "close": 0.33, "volume": 505031.0}, {"date": "2025-01-07", "close": 0.33, "volume": 341971.0}, {"date": "2025-01-08", "close": 0.335, "volume": 134894.0}, {"date": "2025-01-09", "close": 0.35, "volume": 1047118.0}, {"date": "2025-01-10", "close": 0.345, "volume": 460743.0}, {"date": "2025-01-13", "close": 0.335, "volume": 445967.0}, {"date": "2025-01-14", "close": 0.335, "volume": 177742.0}, {"date": "2025-01-15", "close": 0.33, "volume": 612213.0}, {"date": "2025-01-16", "close": 0.335, "volume": 542962.0}, {"date": "2025-01-17", "close": 0.35, "volume": 870060.0}, {"date": "2025-01-20", "close": 0.345, "volume": 194792.0}, {"date": "2025-01-21", "close": 0.34, "volume": 784187.0}, {"date": "2025-01-22", "close": 0.33, "volume": 277839.0}, {"date": "2025-01-23", "close": 0.33, "volume": 4706063.0}, {"date": "2025-01-24", "close": 0.335, "volume": 390107.0}, {"date": "2025-01-28", "close": 0.335, "volume": 530801.0}, {"date": "2025-01-29", "close": 0.34, "volume": 308318.0}, {"date": "2025-01-30", "close": 0.355, "volume": 1137179.0}, {"date": "2025-01-31", "close": 0.35, "volume": 138482.0}, {"date": "2025-02-03", "close": 0.33, "volume": 1220453.0}, {"date": "2025-02-04", "close": 0.34, "volume": 96445.0}, {"date": "2025-02-05", "close": 0.345, "volume": 221728.0}, {"date": "2025-02-06", "close": 0.36, "volume": 1846643.0}, {"date": "2025-02-07", "close": 0.38, "volume": 3021528.0}, {"date": "2025-02-10", "close": 0.375, "volume": 1183148.0}, {"date": "2025-02-11", "close": 0.39, "volume": 902361.0}, {"date": "2025-02-12", "close": 0.375, "volume": 1719332.0}, {"date": "2025-02-13", "close": 0.39, "volume": 1727096.0}, {"date": "2025-02-14", "close": 0.415, "volume": 3230709.0}, {"date": "2025-02-17", "close": 0.4, "volume": 733164.0}, {"date": "2025-02-18", "close": 0.4, "volume": 1487943.0}, {"date": "2025-02-19", "close": 0.39, "volume": 754477.0}, {"date": "2025-02-20", "close": 0.405, "volume": 1984224.0}, {"date": "2025-02-21", "close": 0.425, "volume": 1080927.0}, {"date": "2025-02-24", "close": 0.4, "volume": 830264.0}, {"date": "2025-02-25", "close": 0.405, "volume": 770001.0}, {"date": "2025-02-26", "close": 0.395, "volume": 648869.0}, {"date": "2025-02-27", "close": 0.41, "volume": 1100587.0}, {"date": "2025-02-28", "close": 0.385, "volume": 986997.0}, {"date": "2025-03-03", "close": 0.395, "volume": 637772.0}, {"date": "2025-03-04", "close": 0.38, "volume": 639018.0}, {"date": "2025-03-05", "close": 0.39, "volume": 2319587.0}, {"date": "2025-03-06", "close": 0.425, "volume": 2281729.0}, {"date": "2025-03-07", "close": 0.42, "volume": 676865.0}, {"date": "2025-03-10", "close": 0.425, "volume": 867074.0}, {"date": "2025-03-11", "close": 0.39, "volume": 2471278.0}, {"date": "2025-03-12", "close": 0.39, "volume": 561986.0}, {"date": "2025-03-13", "close": 0.385, "volume": 1787649.0}, {"date": "2025-03-14", "close": 0.385, "volume": 3550027.0}, {"date": "2025-03-17", "close": 0.37, "volume": 2538822.0}, {"date": "2025-03-18", "close": 0.375, "volume": 827936.0}, {"date": "2025-03-19", "close": 0.3925, "volume": 3064951.0}, {"date": "2025-03-20", "close": 0.42, "volume": 3460198.0}, {"date": "2025-03-21", "close": 0.41, "volume": 2552582.0}, {"date": "2025-03-24", "close": 0.405, "volume": 1220182.0}, {"date": "2025-03-25", "close": 0.395, "volume": 1335246.0}, {"date": "2025-03-26", "close": 0.41, "volume": 2804986.0}, {"date": "2025-03-27", "close": 0.41, "volume": 708305.0}, {"date": "2025-03-28", "close": 0.39, "volume": 2384797.0}, {"date": "2025-03-31", "close": 0.365, "volume": 2052210.0}, {"date": "2025-04-01", "close": 0.365, "volume": 1198483.0}, {"date": "2025-04-02", "close": 0.365, "volume": 1212407.0}, {"date": "2025-04-03", "close": 0.36, "volume": 2482095.0}, {"date": "2025-04-04", "close": 0.33, "volume": 3748013.0}, {"date": "2025-04-07", "close": 0.295, "volume": 4687916.0}, {"date": "2025-04-08", "close": 0.3, "volume": 2080702.0}, {"date": "2025-04-09", "close": 0.28, "volume": 2903223.0}, {"date": "2025-04-10", "close": 0.295, "volume": 2982966.0}, {"date": "2025-04-11", "close": 0.3, "volume": 2592741.0}, {"date": "2025-04-14", "close": 0.315, "volume": 1297731.0}, {"date": "2025-04-15", "close": 0.32, "volume": 539542.0}, {"date": "2025-04-16", "close": 0.35, "volume": 2951554.0}, {"date": "2025-04-17", "close": 0.345, "volume": 924437.0}, {"date": "2025-04-22", "close": 0.34, "volume": 1148570.0}, {"date": "2025-04-23", "close": 0.34, "volume": 859680.0}, {"date": "2025-04-24", "close": 0.36, "volume": 1375322.0}, {"date": "2025-04-28", "close": 0.355, "volume": 1354796.0}, {"date": "2025-04-29", "close": 0.35, "volume": 1111261.0}, {"date": "2025-04-30", "close": 0.35, "volume": 1032331.0}, {"date": "2025-05-01", "close": 0.35, "volume": 1175202.0}, {"date": "2025-05-02", "close": 0.365, "volume": 1481117.0}, {"date": "2025-05-05", "close": 0.35, "volume": 697466.0}, {"date": "2025-05-06", "close": 0.35, "volume": 1859207.0}, {"date": "2025-05-07", "close": 0.36, "volume": 641436.0}, {"date": "2025-05-08", "close": 0.35, "volume": 547758.0}, {"date": "2025-05-09", "close": 0.35, "volume": 445672.0}, {"date": "2025-05-12", "close": 0.355, "volume": 758458.0}, {"date": "2025-05-13", "close": 0.35, "volume": 430028.0}, {"date": "2025-05-14", "close": 0.34, "volume": 1251304.0}, {"date": "2025-05-15", "close": 0.34, "volume": 340894.0}, {"date": "2025-05-16", "close": 0.345, "volume": 515812.0}, {"date": "2025-05-19", "close": 0.33, "volume": 1893832.0}, {"date": "2025-05-20", "close": 0.325, "volume": 7383718.0}, {"date": "2025-05-21", "close": 0.35, "volume": 914814.0}, {"date": "2025-05-22", "close": 0.345, "volume": 654068.0}, {"date": "2025-05-23", "close": 0.35, "volume": 268405.0}, {"date": "2025-05-26", "close": 0.345, "volume": 1308045.0}, {"date": "2025-05-27", "close": 0.35, "volume": 1314696.0}, {"date": "2025-05-28", "close": 0.34, "volume": 933573.0}, {"date": "2025-05-29", "close": 0.335, "volume": 2265441.0}, {"date": "2025-05-30", "close": 0.335, "volume": 6066191.0}, {"date": "2025-06-02", "close": 0.335, "volume": 569708.0}, {"date": "2025-06-03", "close": 0.325, "volume": 1866728.0}, {"date": "2025-06-04", "close": 0.33, "volume": 423814.0}, {"date": "2025-06-05", "close": 0.335, "volume": 909781.0}, {"date": "2025-06-06", "close": 0.335, "volume": 1905797.0}, {"date": "2025-06-10", "close": 0.33, "volume": 403269.0}, {"date": "2025-06-11", "close": 0.33, "volume": 1052319.0}, {"date": "2025-06-12", "close": 0.335, "volume": 2624426.0}, {"date": "2025-06-13", "close": 0.33, "volume": 2383368.0}, {"date": "2025-06-16", "close": 0.345, "volume": 1189423.0}, {"date": "2025-06-17", "close": 0.35, "volume": 1403070.0}, {"date": "2025-06-18", "close": 0.345, "volume": 1146855.0}, {"date": "2025-06-19", "close": 0.33, "volume": 619576.0}, {"date": "2025-06-24", "close": 0.3, "volume": 6683819.0}, {"date": "2025-06-25", "close": 0.3, "volume": 1185974.0}, {"date": "2025-06-26", "close": 0.3, "volume": 2771249.0}, {"date": "2025-06-27", "close": 0.32, "volume": 7130549.0}, {"date": "2025-06-30", "close": 0.295, "volume": 4637043.0}, {"date": "2025-07-01", "close": 0.305, "volume": 2959526.0}, {"date": "2025-07-02", "close": 0.315, "volume": 2194806.0}, {"date": "2025-07-03", "close": 0.325, "volume": 3498116.0}, {"date": "2025-07-04", "close": 0.32, "volume": 899894.0}, {"date": "2025-07-07", "close": 0.31, "volume": 811020.0}, {"date": "2025-07-08", "close": 0.32, "volume": 1730726.0}, {"date": "2025-07-09", "close": 0.31, "volume": 2156568.0}, {"date": "2025-07-10", "close": 0.32, "volume": 513472.0}, {"date": "2025-07-11", "close": 0.32, "volume": 839112.0}, {"date": "2025-07-14", "close": 0.32, "volume": 873753.0}, {"date": "2025-07-15", "close": 0.32, "volume": 501477.0}, {"date": "2025-07-16", "close": 0.31, "volume": 1067256.0}, {"date": "2025-07-17", "close": 0.32, "volume": 708077.0}, {"date": "2025-07-18", "close": 0.32, "volume": 562934.0}, {"date": "2025-07-21", "close": 0.31, "volume": 806298.0}, {"date": "2025-07-22", "close": 0.32, "volume": 1510138.0}, {"date": "2025-07-23", "close": 0.34, "volume": 3846246.0}, {"date": "2025-07-24", "close": 0.335, "volume": 1820742.0}, {"date": "2025-07-25", "close": 0.325, "volume": 1838667.0}, {"date": "2025-07-28", "close": 0.325, "volume": 1648980.0}, {"date": "2025-07-29", "close": 0.31, "volume": 1795993.0}, {"date": "2025-07-30", "close": 0.315, "volume": 1251976.0}, {"date": "2025-07-31", "close": 0.305, "volume": 2293469.0}, {"date": "2025-08-01", "close": 0.31, "volume": 1159424.0}, {"date": "2025-08-04", "close": 0.305, "volume": 1068304.0}, {"date": "2025-08-05", "close": 0.31, "volume": 521280.0}, {"date": "2025-08-06", "close": 0.315, "volume": 2390754.0}, {"date": "2025-08-07", "close": 0.315, "volume": 936277.0}, {"date": "2025-08-08", "close": 0.32, "volume": 426258.0}, {"date": "2025-08-11", "close": 0.315, "volume": 1123305.0}, {"date": "2025-08-12", "close": 0.31, "volume": 728205.0}, {"date": "2025-08-13", "close": 0.315, "volume": 890853.0}, {"date": "2025-08-14", "close": 0.31, "volume": 1371011.0}, {"date": "2025-08-15", "close": 0.315, "volume": 747086.0}, {"date": "2025-08-18", "close": 0.315, "volume": 2048985.0}, {"date": "2025-08-19", "close": 0.31, "volume": 1744037.0}, {"date": "2025-08-20", "close": 0.31, "volume": 6092724.0}, {"date": "2025-08-21", "close": 0.315, "volume": 3462063.0}, {"date": "2025-08-22", "close": 0.32, "volume": 2131191.0}, {"date": "2025-08-25", "close": 0.335, "volume": 2230347.0}, {"date": "2025-08-26", "close": 0.325, "volume": 1808154.0}, {"date": "2025-08-27", "close": 0.335, "volume": 1198645.0}, {"date": "2025-08-28", "close": 0.32, "volume": 1749066.0}, {"date": "2025-08-29", "close": 0.33, "volume": 1037429.0}, {"date": "2025-09-01", "close": 0.33, "volume": 1294051.0}, {"date": "2025-09-02", "close": 0.345, "volume": 1639193.0}, {"date": "2025-09-03", "close": 0.33, "volume": 2782433.0}, {"date": "2025-09-04", "close": 0.325, "volume": 1027551.0}, {"date": "2025-09-05", "close": 0.335, "volume": 1487422.0}, {"date": "2025-09-08", "close": 0.325, "volume": 388595.0}, {"date": "2025-09-09", "close": 0.33, "volume": 1326028.0}, {"date": "2025-09-10", "close": 0.32, "volume": 1057210.0}, {"date": "2025-09-11", "close": 0.32, "volume": 686435.0}, {"date": "2025-09-12", "close": 0.335, "volume": 1182743.0}, {"date": "2025-09-15", "close": 0.33, "volume": 1352369.0}, {"date": "2025-09-16", "close": 0.345, "volume": 3483219.0}, {"date": "2025-09-17", "close": 0.34, "volume": 1947869.0}, {"date": "2025-09-18", "close": 0.36, "volume": 5914894.0}, {"date": "2025-09-19", "close": 0.37, "volume": 7323916.0}, {"date": "2025-09-22", "close": 0.37, "volume": 1525452.0}, {"date": "2025-09-23", "close": 0.365, "volume": 2015949.0}, {"date": "2025-09-24", "close": 0.36, "volume": 773641.0}, {"date": "2025-09-25", "close": 0.395, "volume": 9484113.0}, {"date": "2025-09-26", "close": 0.385, "volume": 2539617.0}, {"date": "2025-09-29", "close": 0.375, "volume": 1853747.0}, {"date": "2025-09-30", "close": 0.39, "volume": 1787669.0}, {"date": "2025-10-01", "close": 0.385, "volume": 2453045.0}, {"date": "2025-10-02", "close": 0.41, "volume": 4953973.0}, {"date": "2025-10-03", "close": 0.415, "volume": 1994545.0}, {"date": "2025-10-06", "close": 0.42, "volume": 3217856.0}, {"date": "2025-10-07", "close": 0.425, "volume": 2245158.0}, {"date": "2025-10-08", "close": 0.43, "volume": 2575800.0}, {"date": "2025-10-09", "close": 0.44, "volume": 3022393.0}, {"date": "2025-10-10", "close": 0.42, "volume": 2162646.0}, {"date": "2025-10-13", "close": 0.42, "volume": 2922153.0}, {"date": "2025-10-14", "close": 0.44, "volume": 1527261.0}, {"date": "2025-10-15", "close": 0.435, "volume": 2641652.0}, {"date": "2025-10-16", "close": 0.465, "volume": 3375355.0}, {"date": "2025-10-17", "close": 0.47, "volume": 3596708.0}, {"date": "2025-10-20", "close": 0.465, "volume": 2737523.0}, {"date": "2025-10-21", "close": 0.455, "volume": 1864599.0}, {"date": "2025-10-22", "close": 0.43, "volume": 4551167.0}, {"date": "2025-10-23", "close": 0.455, "volume": 2192441.0}, {"date": "2025-10-24", "close": 0.445, "volume": 2119308.0}, {"date": "2025-10-27", "close": 0.465, "volume": 4362001.0}, {"date": "2025-10-28", "close": 0.455, "volume": 2166979.0}, {"date": "2025-10-29", "close": 0.46, "volume": 1882423.0}, {"date": "2025-10-30", "close": 0.47, "volume": 2184423.0}, {"date": "2025-10-31", "close": 0.48, "volume": 2790674.0}, {"date": "2025-11-03", "close": 0.47, "volume": 1753714.0}, {"date": "2025-11-04", "close": 0.48, "volume": 2675431.0}, {"date": "2025-11-05", "close": 0.44, "volume": 4096677.0}, {"date": "2025-11-06", "close": 0.46, "volume": 890639.0}, {"date": "2025-11-07", "close": 0.475, "volume": 2453051.0}, {"date": "2025-11-10", "close": 0.485, "volume": 1839658.0}, {"date": "2025-11-11", "close": 0.495, "volume": 3315525.0}, {"date": "2025-11-12", "close": 0.475, "volume": 1067586.0}, {"date": "2025-11-13", "close": 0.49, "volume": 2093716.0}, {"date": "2025-11-14", "close": 0.475, "volume": 1477238.0}, {"date": "2025-11-17", "close": 0.475, "volume": 1080358.0}, {"date": "2025-11-18", "close": 0.455, "volume": 2001252.0}, {"date": "2025-11-19", "close": 0.46, "volume": 1433490.0}, {"date": "2025-11-20", "close": 0.475, "volume": 1661433.0}, {"date": "2025-11-21", "close": 0.445, "volume": 1502975.0}, {"date": "2025-11-24", "close": 0.425, "volume": 2492446.0}, {"date": "2025-11-25", "close": 0.465, "volume": 2589347.0}, {"date": "2025-11-26", "close": 0.47, "volume": 1774779.0}, {"date": "2025-11-27", "close": 0.46, "volume": 752255.0}, {"date": "2025-11-28", "close": 0.47, "volume": 688285.0}, {"date": "2025-12-01", "close": 0.465, "volume": 1949739.0}, {"date": "2025-12-02", "close": 0.475, "volume": 2752955.0}, {"date": "2025-12-03", "close": 0.51, "volume": 3221363.0}, {"date": "2025-12-04", "close": 0.52, "volume": 2527726.0}, {"date": "2025-12-05", "close": 0.535, "volume": 2088649.0}, {"date": "2025-12-08", "close": 0.545, "volume": 2195708.0}, {"date": "2025-12-09", "close": 0.545, "volume": 3584785.0}, {"date": "2025-12-10", "close": 0.54, "volume": 3307473.0}, {"date": "2025-12-11", "close": 0.53, "volume": 2175097.0}, {"date": "2025-12-12", "close": 0.545, "volume": 1991597.0}, {"date": "2025-12-15", "close": 0.53, "volume": 1710938.0}, {"date": "2025-12-16", "close": 0.495, "volume": 1951037.0}, {"date": "2025-12-17", "close": 0.51, "volume": 694884.0}, {"date": "2025-12-18", "close": 0.515, "volume": 2331346.0}, {"date": "2025-12-19", "close": 0.535, "volume": 3260854.0}, {"date": "2025-12-22", "close": 0.555, "volume": 4287410.0}, {"date": "2025-12-23", "close": 0.56, "volume": 3398358.0}, {"date": "2025-12-24", "close": 0.56, "volume": 567657.0}, {"date": "2025-12-29", "close": 0.575, "volume": 3723937.0}, {"date": "2025-12-30", "close": 0.575, "volume": 876626.0}, {"date": "2025-12-31", "close": 0.59, "volume": 1342190.0}, {"date": "2026-01-02", "close": 0.595, "volume": 2148877.0}, {"date": "2026-01-05", "close": 0.595, "volume": 1085330.0}, {"date": "2026-01-06", "close": 0.6, "volume": 3864622.0}, {"date": "2026-01-07", "close": 0.595, "volume": 4266672.0}, {"date": "2026-01-08", "close": 0.595, "volume": 910607.0}, {"date": "2026-01-09", "close": 0.58, "volume": 1023623.0}, {"date": "2026-01-12", "close": 0.595, "volume": 1477048.0}, {"date": "2026-01-13", "close": 0.6, "volume": 1889653.0}, {"date": "2026-01-14", "close": 0.6, "volume": 1103432.0}, {"date": "2026-01-15", "close": 0.6, "volume": 1235005.0}, {"date": "2026-01-16", "close": 0.585, "volume": 1299154.0}, {"date": "2026-01-19", "close": 0.585, "volume": 1453064.0}, {"date": "2026-01-20", "close": 0.585, "volume": 1104527.0}, {"date": "2026-01-21", "close": 0.605, "volume": 4086152.0}, {"date": "2026-01-22", "close": 0.61, "volume": 4278326.0}, {"date": "2026-01-23", "close": 0.61, "volume": 1912675.0}, {"date": "2026-01-27", "close": 0.625, "volume": 3787761.0}, {"date": "2026-01-28", "close": 0.635, "volume": 2370847.0}, {"date": "2026-01-29", "close": 0.645, "volume": 3135735.0}, {"date": "2026-01-30", "close": 0.635, "volume": 4420449.0}, {"date": "2026-02-02", "close": 0.605, "volume": 3464752.0}, {"date": "2026-02-03", "close": 0.62, "volume": 1687264.0}, {"date": "2026-02-04", "close": 0.65, "volume": 2025878.0}, {"date": "2026-02-05", "close": 0.595, "volume": 1642559.0}, {"date": "2026-02-06", "close": 0.55, "volume": 4984961.0}, {"date": "2026-02-09", "close": 0.595, "volume": 2927762.0}, {"date": "2026-02-10", "close": 0.605, "volume": 2070333.0}, {"date": "2026-02-11", "close": 0.595, "volume": 1360601.0}, {"date": "2026-02-12", "close": 0.615, "volume": 2762960.0}, {"date": "2026-02-13", "close": 0.59, "volume": 984810.0}, {"date": "2026-02-16", "close": 0.58, "volume": 3211625.0}, {"date": "2026-02-17", "close": 0.575, "volume": 1619272.0}, {"date": "2026-02-18", "close": 0.57, "volume": 1090739.0}, {"date": "2026-02-19", "close": 0.585, "volume": 835398.0}, {"date": "2026-02-20", "close": 0.585, "volume": 1048537.0}, {"date": "2026-02-23", "close": 0.615, "volume": 1275816.0}, {"date": "2026-02-24", "close": 0.655, "volume": 2188968.0}, {"date": "2026-02-25", "close": 0.68, "volume": 3014492.0}, {"date": "2026-02-26", "close": 0.68, "volume": 2496151.0}, {"date": "2026-02-27", "close": 0.69, "volume": 2010783.0}, {"date": "2026-03-02", "close": 0.725, "volume": 4463480.0}, {"date": "2026-03-03", "close": 0.735, "volume": 3206584.0}, {"date": "2026-03-04", "close": 0.72, "volume": 2555364.0}, {"date": "2026-03-05", "close": 0.69, "volume": 2110966.0}, {"date": "2026-03-06", "close": 0.685, "volume": 3048201.0}, {"date": "2026-03-09", "close": 0.61, "volume": 3059960.0}, {"date": "2026-03-10", "close": 0.615, "volume": 2083603.0}, {"date": "2026-03-11", "close": 0.625, "volume": 659704.0}, {"date": "2026-03-12", "close": 0.59, "volume": 1330314.0}, {"date": "2026-03-13", "close": 0.57, "volume": 2004363.0}, {"date": "2026-03-16", "close": 0.53, "volume": 2330496.0}, {"date": "2026-03-17", "close": 0.535, "volume": 1212415.0}, {"date": "2026-03-18", "close": 0.535, "volume": 361170.0}, {"date": "2026-03-19", "close": 0.485, "volume": 3059744.0}, {"date": "2026-03-20", "close": 0.465, "volume": 3730224.0}, {"date": "2026-03-23", "close": 0.43, "volume": 3399417.0}, {"date": "2026-03-24", "close": 0.45, "volume": 2623376.0}, {"date": "2026-03-25", "close": 0.475, "volume": 1756766.0}, {"date": "2026-03-26", "close": 0.46, "volume": 3559621.0}, {"date": "2026-03-27", "close": 0.46, "volume": 3198819.0}, {"date": "2026-03-30", "close": 0.48, "volume": 2365688.0}, {"date": "2026-03-31", "close": 0.51, "volume": 3231003.0}, {"date": "2026-04-01", "close": 0.55, "volume": 2323246.0}, {"date": "2026-04-02", "close": 0.54, "volume": 3736690.0}, {"date": "2026-04-07", "close": 0.545, "volume": 1137372.0}, {"date": "2026-04-08", "close": 0.585, "volume": 1619497.0}, {"date": "2026-04-09", "close": 0.585, "volume": 1629384.0}, {"date": "2026-04-10", "close": 0.565, "volume": 774407.0}, {"date": "2026-04-13", "close": 0.56, "volume": 961151.0}, {"date": "2026-04-14", "close": 0.56, "volume": 690548.0}, {"date": "2026-04-15", "close": 0.56, "volume": 1122016.0}, {"date": "2026-04-16", "close": 0.6, "volume": 1280440.0}, {"date": "2026-04-17", "close": 0.615, "volume": 1473069.0}, {"date": "2026-04-20", "close": 0.605, "volume": 1080345.0}, {"date": "2026-04-21", "close": 0.635, "volume": 2404960.0}, {"date": "2026-04-22", "close": 0.635, "volume": 2028641.0}, {"date": "2026-04-23", "close": 0.63, "volume": 1859180.0}, {"date": "2026-04-24", "close": 0.615, "volume": 2217721.0}, {"date": "2026-04-27", "close": 0.615, "volume": 790218.0}, {"date": "2026-04-28", "close": 0.605, "volume": 1745537.0}, {"date": "2026-04-29", "close": 0.605, "volume": 737776.0}, {"date": "2026-04-30", "close": 0.6, "volume": 607825.0}, {"date": "2026-05-01", "close": 0.605, "volume": 786112.0}, {"date": "2026-05-04", "close": 0.59, "volume": 703244.0}, {"date": "2026-05-05", "close": 0.55, "volume": 1124246.0}, {"date": "2026-05-06", "close": 0.565, "volume": 653170.0}, {"date": "2026-05-07", "close": 0.605, "volume": 1953622.0}, {"date": "2026-05-08", "close": 0.63, "volume": 1954334.0}, {"date": "2026-05-11", "close": 0.65, "volume": 1500455.0}, {"date": "2026-05-12", "close": 0.645, "volume": 2194976.0}, {"date": "2026-05-13", "close": 0.665, "volume": 2618488.0}, {"date": "2026-05-14", "close": 0.68, "volume": 1205748.0}, {"date": "2026-05-15", "close": 0.655, "volume": 1274264.0}, {"date": "2026-05-18", "close": 0.63, "volume": 515038.0}, {"date": "2026-05-19", "close": 0.62, "volume": 941084.0}, {"date": "2026-05-20", "close": 0.6, "volume": 528000.0}, {"date": "2026-05-21", "close": 0.625, "volume": 400740.0}, {"date": "2026-05-22", "close": 0.62, "volume": 536339.0}, {"date": "2026-05-25", "close": 0.635, "volume": 711787.0}, {"date": "2026-05-26", "close": 0.635, "volume": 653210.0}, {"date": "2026-05-27", "close": 0.65, "volume": 989948.0}, {"date": "2026-05-28", "close": 0.61, "volume": 996075.0}, {"date": "2026-05-29", "close": 0.65, "volume": 323843.0}, {"date": "2026-06-01", "close": 0.655, "volume": 742173.0}, {"date": "2026-06-02", "close": 0.7, "volume": 1882361.0}, {"date": "2026-06-03", "close": 0.68, "volume": 1093507.0}, {"date": "2026-06-04", "close": 0.675, "volume": 945244.0}, {"date": "2026-06-05", "close": 0.64, "volume": 521408.0}, {"date": "2026-06-09", "close": 0.605, "volume": 1557147.0}, {"date": "2026-06-10", "close": 0.58, "volume": 1474088.0}, {"date": "2026-06-11", "close": 0.58, "volume": 4428238.0}, {"date": "2026-06-12", "close": 0.62, "volume": 1571936.0}, {"date": "2026-06-15", "close": 0.685, "volume": 1048047.0}, {"date": "2026-06-16", "close": 0.685, "volume": 1666007.0}, {"date": "2026-06-17", "close": 0.745, "volume": 5535814.0}, {"date": "2026-06-18", "close": 0.745, "volume": 3195722.0}, {"date": "2026-06-19", "close": 0.75, "volume": 1677661.0}, {"date": "2026-06-22", "close": 0.775, "volume": 2517798.0}, {"date": "2026-06-23", "close": 0.75, "volume": 2562370.0}, {"date": "2026-06-24", "close": 0.725, "volume": 1732404.0}, {"date": "2026-06-25", "close": 0.685, "volume": 1644837.0}, {"date": "2026-06-26", "close": 0.705, "volume": 1193094.0}, {"date": "2026-06-29", "close": 0.7, "volume": 860656.0}, {"date": "2026-06-30", "close": 0.725, "volume": 492195.0}, {"date": "2026-07-01", "close": 0.745, "volume": 1956784.0}, {"date": "2026-07-02", "close": 0.73, "volume": 782509.0}, {"date": "2026-07-03", "close": 0.765, "volume": 1052145.0}, {"date": "2026-07-06", "close": 0.76, "volume": 2367471.0}, {"date": "2026-07-07", "close": 0.74, "volume": 1459204.0}, {"date": "2026-07-08", "close": 0.73, "volume": 2575652.0}, {"date": "2026-07-09", "close": 0.715, "volume": 987021.0}, {"date": "2026-07-10", "close": 0.735, "volume": 1355107.0}, {"date": "2026-07-13", "close": 0.76, "volume": 1492246.0}, {"date": "2026-07-14", "close": 0.795, "volume": 2492609.0}, {"date": "2026-07-15", "close": 0.815, "volume": 2753009.0}, {"date": "2026-07-16", "close": 0.67, "volume": 6718253.0}, {"date": "2026-07-17", "close": 0.605, "volume": 4415822.0}, {"date": "2026-07-20", "close": 0.625, "volume": 3617116.0}, {"date": "2026-07-21", "close": 0.66, "volume": 1950612.0}, {"date": "2026-07-22", "close": 0.69, "volume": 1346752.0}, {"date": "2026-07-23", "close": 0.68, "volume": 1806593.0}, {"date": "2026-07-24", "close": 0.68, "volume": 1597248.0}, {"date": "2026-07-27", "close": 0.71, "volume": 2182082.0}, {"date": "2026-07-28", "close": 0.675, "volume": 2038121.0}, {"date": "2026-07-29", "close": 0.675, "volume": 659770.0}, {"date": "2026-07-30", "close": 0.685, "volume": 1335581.0}, {"date": "2026-07-31", "close": 0.73, "volume": 2232898.0}, {"date": "2026-08-03", "close": 0.72, "volume": 1761517.0}, {"date": "2026-08-04", "close": 0.74, "volume": 1328170.0}, {"date": "2026-08-05", "close": 0.755, "volume": 1724442.0}, {"date": "2026-08-06", "close": 0.74, "volume": 2573678.0}, {"date": "2026-08-07", "close": 0.79, "volume": 3199600.0}, {"date": "2026-08-10", "close": 0.79, "volume": 3204340.0}, {"date": "2026-08-11", "close": 0.755, "volume": 2898663.0}, {"date": "2026-08-12", "close": 0.74, "volume": 1599636.0}, {"date": "2026-08-13", "close": 0.765, "volume": 3012184.0}, {"date": "2026-08-14", "close": 0.75, "volume": 831972.0}, {"date": "2026-08-17", "close": 0.75, "volume": 1572199.0}, {"date": "2026-08-18", "close": 0.735, "volume": 1144683.0}, {"date": "2026-08-19", "close": 0.735, "volume": 1789905.0}, {"date": "2026-08-20", "close": 0.775, "volume": 2428747.0}, {"date": "2026-08-21", "close": 0.8, "volume": 2248400.0}, {"date": "2026-08-24", "close": 0.815, "volume": 2926258.0}, {"date": "2026-08-25", "close": 0.81, "volume": 2313282.0}, {"date": "2026-08-26", "close": 0.885, "volume": 3001330.0}, {"date": "2026-08-27", "close": 0.85, "volume": 2800518.0}, {"date": "2026-08-28", "close": 0.855, "volume": 1062855.0}, {"date": "2026-08-31", "close": 0.81, "volume": 1298670.0}, {"date": "2026-09-01", "close": 0.81, "volume": 912049.0}, {"date": "2026-09-02", "close": 0.835, "volume": 2769537.0}, {"date": "2026-09-03", "close": 0.81, "volume": 2136527.0}, {"date": "2026-09-04", "close": 0.82, "volume": 1372291.0}, {"date": "2026-09-07", "close": 0.84, "volume": 2336440.0}, {"date": "2026-09-08", "close": 0.83, "volume": 965435.0}, {"date": "2026-09-09", "close": 0.825, "volume": 2046401.0}, {"date": "2026-09-10", "close": 0.82, "volume": 1161513.0}, {"date": "2026-09-11", "close": 0.77, "volume": 1989831.0}, {"date": "2026-09-14", "close": 0.785, "volume": 1058925.0}, {"date": "2026-09-15", "close": 0.775, "volume": 1470150.0}, {"date": "2026-09-16", "close": 0.77, "volume": 1822084.0}, {"date": "2026-09-17", "close": 0.795, "volume": 2095872.0}, {"date": "2026-09-18", "close": 0.8, "volume": 9655451.0}], "refreshing": true}