{"ticker": "APZ", "overview": {"name": "Aspen Group", "country": "Australia", "industry": "Equity Real Estate Investment Trusts (REITs)"}, "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": "APZ", "has_prices": true, "as_of": "2026-09-18", "last": 4.63, "prev_close": 4.8, "change": -0.16999999999999993, "change_pct": -0.03541666666666665, "session_volume": 3481160.0, "vwap_5": 4.66613140573954, "vwap_20": 4.789502021145449, "vwap_60": 5.000815977952595, "vwap_250": 5.178983410653208, "high_52w": 6.33, "low_52w": 4.42, "avg_volume_20": 585014.8, "sessions": 400, "market_cap": {"value": 1100324256.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144103", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their APZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144103", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55660}, {"id": "ASX-03142849", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on APZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142849", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58540}, {"id": "ASX-03136640", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "E Gilbert", "who_key": "E Gilbert", "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": "E Gilbert just moved their APZ stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136640", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81580}, {"id": "ASX-03136128", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on APZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136128", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85900}, {"id": "ASX-03134177", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "D Dixon", "who_key": "D Dixon", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: D Dixon changes a holding in APZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134177", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "ASX-03134175", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "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 APZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134175", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90220}, {"id": "ASX-03128355", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "J Freedman", "who_key": "J Freedman", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: J Freedman changes a holding in APZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128355", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106060}, {"id": "ASXSH-03111727", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "who_key": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part B of Annexure A is accumulating APZ \u2014 7.36% to 8.85%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111727", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162220}, {"id": "ASXSH-03111361", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate is selling down APZ \u2014 14.92% to 13.91%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111361", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162220}, {"id": "ASXSH-03110910", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "Cooper Investors Pty Limited", "who_key": "Cooper Investors Pty Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Cooper Investors Pty Limited cuts APZ from 8.69%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110910", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162220}, {"id": "ASXSH-03111371", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part", "who_key": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate listed in Part A and Part is accumulating APZ \u2014 6.34% to 7.36%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111371", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166540}, {"id": "ASXSH-03109710", "src": "ASX", "ticker": "APZ", "cik": "", "company": "Aspen Group", "company_raw": "Aspen Group", "who": "Perpetual Limited and its related bodies corporate", "who_key": "Perpetual Limited and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Perpetual Limited and its related bodies corporate trims APZ: 15.94% to 14.92%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109710", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170860}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate list", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.85, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111727-2A1684816", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 14.923, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111361-2A1684616", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Magellan Financial Group Ltd (MFG) and each of its related bodies corporate list", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.36, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111371-2A1684622", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Cooper Investors Pty Limited", "notice_type": "604", "direct_shares": 288.0, "indirect_shares": null, "indirect_account": null, "pct": 9.0, "notice_date": "2026-07-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110910-2A1684388", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Perpetual Limited and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.935, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109710-2A1683791", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-25", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Freedman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gilbert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-17", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Freedman", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Appleton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Freedman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gilbert", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Appleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Appleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-08", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Dixon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Dixon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-22", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Appleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-22", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "E Gilbert", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-18", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Appleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-27", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Carter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-02", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Appleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/apz", "needs_ocr": 0}], "directors": [{"name": "E Gilbert", "first_seen": "2023-08-18", "last_seen": "2025-06-17", "status": "current", "notices": 3}, {"name": "J Freedman", "first_seen": "2024-09-25", "last_seen": "2025-06-18", "status": "current", "notices": 3}, {"name": "D Dixon", "first_seen": "2023-11-22", "last_seen": "2026-03-11", "status": "current", "notices": 7}, {"name": "G Farrands", "first_seen": "2020-06-29", "last_seen": "2021-12-01", "status": "past", "notices": 2}, {"name": "J Carter", "first_seen": "2019-11-01", "last_seen": "2022-12-02", "status": "past", "notices": 13}, {"name": "C Appleton", "first_seen": "2018-03-16", "last_seen": "2024-11-19", "status": "past", "notices": 13}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Security Holder Details", "title": "Change in substantial holding from PPT", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153828-2A1706419"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Aspen Group - Citi Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150280-2A1704947"}, {"date": "2026-10-15", "form": "Asset Acquisition & Disposal", "title": "Settlement of NSW South Coast Holiday Parks", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149148-2A1704457"}, {"date": "2026-10-08", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146466-2A1703207"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Annual Report to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146442-2A1703196"}, {"date": "2026-10-08", "form": "Periodic Reports", "title": "Aspen Group- Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146438-2A1703194"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138790-2A1698685"}, {"date": "2026-09-18", "form": "Asx Query", "title": "Response to Appendix 3X Query", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137045-2A1697907"}, {"date": "2026-09-11", "form": "Notice Of Meeting", "title": "2026 Annual General Meeting Date", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03134584-2A1696715"}, {"date": "2026-09-09", "form": "Security Holder Details", "title": "Aspen Group- Appointment of Alternate Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133648-2A1696318"}, {"date": "2026-09-08", "form": "Progress Report", "title": "Settlement of Portfolio of Adelaide Villas", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03133344-2A1696205"}], "performance": {"ticker": "APZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-09-24", "close": 56.7967855, "volume": 370.0}, {"date": "1993-09-27", "close": 51.9284896, "volume": 431.0}, {"date": "1993-09-28", "close": 48.682959, "volume": 1928.0}, {"date": "1993-09-29", "close": 48.682959, "volume": 6.0}, {"date": "1993-09-30", "close": 45.4374284, "volume": 713.0}, {"date": "1993-10-01", "close": 47.0601937, "volume": 1223.0}, {"date": "1993-10-04", "close": 48.682959, "volume": 1232.0}, {"date": "1993-10-05", "close": 51.9284896, "volume": 418.0}, {"date": "1993-10-06", "close": 56.7967855, "volume": 79.0}, {"date": "1993-10-07", "close": 53.5512549, "volume": 341.0}, {"date": "1993-10-08", "close": 48.682959, "volume": 2873.0}, {"date": "1993-10-11", "close": 55.1740202, "volume": 1165.0}, {"date": "1993-10-12", "close": 60.0423161, "volume": 493.0}, {"date": "1993-10-13", "close": 61.6650814, "volume": 844.0}, {"date": "1993-10-14", "close": 60.0423161, "volume": 1411.0}, {"date": "1993-10-15", "close": 58.4195508, "volume": 384.0}, {"date": "1993-10-18", "close": 56.7967855, "volume": 606.0}, {"date": "1993-10-19", "close": 56.7967855, "volume": 312.0}, {"date": "1993-10-20", "close": 51.9284896, "volume": 811.0}, {"date": "1993-10-21", "close": 55.1740202, "volume": 370.0}, {"date": "1993-10-22", "close": 51.9284896, "volume": 370.0}, {"date": "1993-10-25", "close": 55.1740202, "volume": 290.0}, {"date": "1993-10-26", "close": 56.7967855, "volume": 604.0}, {"date": "1993-10-27", "close": 56.7967855, "volume": 505.0}, {"date": "1993-10-28", "close": 55.1740202, "volume": 863.0}, {"date": "1993-10-29", "close": 51.9284896, "volume": 320.0}, {"date": "1993-11-01", "close": 48.682959, "volume": 38.0}, {"date": "1993-11-02", "close": 48.682959, "volume": null}, {"date": "1993-11-03", "close": 48.682959, "volume": 25.0}, {"date": "1993-11-04", "close": 48.682959, "volume": 619.0}, {"date": "1993-11-05", "close": 47.0601937, "volume": 31.0}, {"date": "1993-11-08", "close": 47.0601937, "volume": 320.0}, {"date": "1993-11-09", "close": 47.0601937, "volume": 6.0}, {"date": "1993-11-10", "close": 47.0601937, "volume": 111.0}, {"date": "1993-11-11", "close": 45.4374284, "volume": 80.0}, {"date": "1993-11-12", "close": 47.0601937, "volume": 154.0}, {"date": "1993-11-15", "close": 47.0601937, "volume": 25.0}, {"date": "1993-11-16", "close": 43.8146631, "volume": 866.0}, {"date": "1993-11-17", "close": 43.8146631, "volume": 456.0}, {"date": "1993-11-18", "close": 42.1918978, "volume": 308.0}, {"date": "1993-11-19", "close": 43.8146631, "volume": 350.0}, {"date": "1993-11-22", "close": 42.1918978, "volume": 31.0}, {"date": "1993-11-23", "close": 42.1918978, "volume": null}, {"date": "1993-11-24", "close": 42.1918978, "volume": 12.0}, {"date": "1993-11-25", "close": 42.1918978, "volume": 6.0}, {"date": "1993-11-26", "close": 45.4374284, "volume": 352.0}, {"date": "1993-11-29", "close": 45.4374284, "volume": 339.0}, {"date": "1993-11-30", "close": 45.4374284, "volume": 308.0}, {"date": "1993-12-01", "close": 45.4374284, "volume": 12.0}, {"date": "1993-12-02", "close": 43.8146631, "volume": 664.0}, {"date": "1993-12-03", "close": 43.8146631, "volume": 677.0}, {"date": "1993-12-06", "close": 43.8146631, "volume": null}, {"date": "1993-12-07", "close": 43.8146631, "volume": null}, {"date": "1993-12-08", "close": 48.682959, "volume": 672.0}, {"date": "1993-12-09", "close": 51.9284896, "volume": 507.0}, {"date": "1993-12-10", "close": 56.7967855, "volume": 31.0}, {"date": "1993-12-13", "close": 56.7967855, "volume": null}, {"date": "1993-12-14", "close": 58.4195508, "volume": 402.0}, {"date": "1993-12-15", "close": 60.0423161, "volume": 1753.0}, {"date": "1993-12-16", "close": 60.0423161, "volume": 2484.0}, {"date": "1993-12-17", "close": 64.910612, "volume": 456.0}, {"date": "1993-12-20", "close": 64.910612, "volume": 266.0}, {"date": "1993-12-21", "close": 64.910612, "volume": 10.0}, {"date": "1993-12-22", "close": 64.910612, "volume": 154.0}, {"date": "1993-12-23", "close": 64.910612, "volume": 32.0}, {"date": "1993-12-24", "close": 64.910612, "volume": null}, {"date": "1993-12-27", "close": 64.910612, "volume": null}, {"date": "1993-12-28", "close": 64.910612, "volume": null}, {"date": "1993-12-29", "close": 64.910612, "volume": null}, {"date": "1993-12-30", "close": 64.910612, "volume": null}, {"date": "1993-12-31", "close": 64.910612, "volume": 148.0}, {"date": "1994-01-03", "close": 64.910612, "volume": null}, {"date": "1994-01-04", "close": 66.5333773, "volume": 123.0}, {"date": "1994-01-05", "close": 66.5333773, "volume": 339.0}, {"date": "1994-01-06", "close": 66.5333773, "volume": 277.0}, {"date": "1994-01-07", "close": 64.910612, "volume": 68.0}, {"date": "1994-01-10", "close": 64.910612, "volume": 68.0}, {"date": "1994-01-11", "close": 73.0244385, "volume": 944.0}, {"date": "1994-01-12", "close": 69.7789079, "volume": 967.0}, {"date": "1994-01-13", "close": 68.1561426, "volume": 86.0}, {"date": "1994-01-14", "close": 69.7789079, "volume": 131.0}, {"date": "1994-01-17", "close": 64.910612, "volume": 1479.0}, {"date": "1994-01-18", "close": 64.910612, "volume": null}, {"date": "1994-01-19", "close": 81.138265, "volume": 1727.0}, {"date": "1994-01-20", "close": 81.138265, "volume": 1066.0}, {"date": "1994-01-21", "close": 74.6472038, "volume": 99.0}, {"date": "1994-01-24", "close": 76.2699691, "volume": 280.0}, {"date": "1994-01-25", "close": 79.5154997, "volume": 698.0}, {"date": "1994-01-26", "close": 79.5154997, "volume": null}, {"date": "1994-01-27", "close": 81.138265, "volume": 584.0}, {"date": "1994-01-28", "close": 81.138265, "volume": 368.0}, {"date": "1994-01-31", "close": 81.138265, "volume": 226.0}, {"date": "1994-02-01", "close": 81.138265, "volume": 481.0}, {"date": "1994-02-02", "close": 86.0065609, "volume": 633.0}, {"date": "1994-02-03", "close": 90.8748568, "volume": 455.0}, {"date": "1994-02-04", "close": 94.1203874, "volume": 173.0}, {"date": "1994-02-07", "close": 86.0065609, "volume": 561.0}, {"date": "1994-02-08", "close": 87.6293262, "volume": 333.0}, {"date": "1994-02-09", "close": 89.2520915, "volume": 333.0}, {"date": "1994-02-10", "close": 86.0065609, "volume": 424.0}, {"date": "1994-02-11", "close": 87.6293262, "volume": 226.0}, {"date": "1994-02-14", "close": 89.2520915, "volume": 55.0}, {"date": "1994-02-15", "close": 90.8748568, "volume": 99.0}, {"date": "1994-02-16", "close": 92.4976221, "volume": 148.0}, {"date": "1994-02-17", "close": 89.2520915, "volume": 447.0}, {"date": "1994-02-18", "close": 92.4976221, "volume": 253.0}, {"date": "1994-02-21", "close": 89.2520915, "volume": 92.0}, {"date": "1994-02-22", "close": 86.0065609, "volume": 56.0}, {"date": "1994-02-23", "close": 84.3837956, "volume": 410.0}, {"date": "1994-02-24", "close": 79.5154997, "volume": 413.0}, {"date": "1994-02-25", "close": 77.8927344, "volume": 105.0}, {"date": "1994-02-28", "close": 77.8927344, "volume": null}, {"date": "1994-03-01", "close": 77.8927344, "volume": 142.0}, {"date": "1994-03-02", "close": 77.8927344, "volume": 163.0}, {"date": "1994-03-03", "close": 84.3837956, "volume": 206.0}, {"date": "1994-03-04", "close": 90.8748568, "volume": 480.0}, {"date": "1994-03-07", "close": 90.8748568, "volume": null}, {"date": "1994-03-08", "close": 92.4976221, "volume": 53.0}, {"date": "1994-03-09", "close": 82.7610303, "volume": 280.0}, {"date": "1994-03-10", "close": 82.7610303, "volume": 62.0}, {"date": "1994-03-11", "close": 84.3837956, "volume": 105.0}, {"date": "1994-03-14", "close": 84.3837956, "volume": 49.0}, {"date": "1994-03-15", "close": 81.138265, "volume": 194.0}, {"date": "1994-03-16", "close": 84.3837956, "volume": 151.0}, {"date": "1994-03-17", "close": 87.6293262, "volume": 123.0}, {"date": "1994-03-18", "close": 87.6293262, "volume": 99.0}, {"date": "1994-03-21", "close": 89.2520915, "volume": 117.0}, {"date": "1994-03-22", "close": 87.6293262, "volume": 49.0}, {"date": "1994-03-23", "close": 82.7610303, "volume": 251.0}, {"date": "1994-03-24", "close": 86.0065609, "volume": 272.0}, {"date": "1994-03-25", "close": 81.138265, "volume": 258.0}, {"date": "1994-03-28", "close": 64.910612, "volume": 45.0}, {"date": "1994-03-29", "close": 81.138265, "volume": 77.0}, {"date": "1994-03-30", "close": 71.4016732, "volume": 394.0}, {"date": "1994-03-31", "close": 64.910612, "volume": 7.0}, {"date": "1994-04-01", "close": 64.910612, "volume": null}, {"date": "1994-04-04", "close": 64.910612, "volume": null}, {"date": "1994-04-05", "close": 64.910612, "volume": 6.0}, {"date": "1994-04-06", "close": 64.910612, "volume": null}, {"date": "1994-04-07", "close": 71.4016732, "volume": 18.0}, {"date": "1994-04-08", "close": 71.4016732, "volume": 4.0}, {"date": "1994-04-11", "close": 69.7789079, "volume": 71.0}, {"date": "1994-04-12", "close": 64.910612, "volume": 192.0}, {"date": "1994-04-13", "close": 64.910612, "volume": null}, {"date": "1994-04-14", "close": 64.910612, "volume": 434.0}, {"date": "1994-04-15", "close": 64.910612, "volume": null}, {"date": "1994-04-18", "close": 61.6650814, "volume": 74.0}, {"date": "1994-04-19", "close": 58.4195508, "volume": 74.0}, {"date": "1994-04-20", "close": 58.4195508, "volume": 99.0}, {"date": "1994-04-21", "close": 56.7967855, "volume": 25.0}, {"date": "1994-04-22", "close": 63.2878467, "volume": 43.0}, {"date": "1994-04-25", "close": 63.2878467, "volume": null}, {"date": "1994-04-26", "close": 56.7967855, "volume": 6.0}, {"date": "1994-04-27", "close": 56.7967855, "volume": 136.0}, {"date": "1994-04-28", "close": 56.7967855, "volume": 276.0}, {"date": "1994-04-29", "close": 58.4195508, "volume": 74.0}, {"date": "1994-05-02", "close": 56.7967855, "volume": 370.0}, {"date": "1994-05-03", "close": 56.7967855, "volume": 206.0}, {"date": "1994-05-04", "close": 56.7967855, "volume": 173.0}, {"date": "1994-05-05", "close": 48.682959, "volume": 81.0}, {"date": "1994-05-06", "close": 48.682959, "volume": 12.0}, {"date": "1994-05-09", "close": 51.9284896, "volume": 62.0}, {"date": "1994-05-10", "close": 48.682959, "volume": 221.0}, {"date": "1994-05-11", "close": 48.682959, "volume": 2.0}, {"date": "1994-05-12", "close": 48.682959, "volume": null}, {"date": "1994-05-13", "close": 48.682959, "volume": 259.0}, {"date": "1994-05-16", "close": 48.682959, "volume": null}, {"date": "1994-05-17", "close": 48.682959, "volume": 74.0}, {"date": "1994-05-18", "close": 50.3057243, "volume": 73.0}, {"date": "1994-05-19", "close": 50.3057243, "volume": 25.0}, {"date": "1994-05-20", "close": 48.682959, "volume": 92.0}, {"date": "1994-05-23", "close": 51.9284896, "volume": 468.0}, {"date": "1994-05-24", "close": 53.5512549, "volume": 123.0}, {"date": "1994-05-25", "close": 53.5512549, "volume": null}, {"date": "1994-05-26", "close": 53.5512549, "volume": null}, {"date": "1994-05-27", "close": 53.5512549, "volume": null}, {"date": "1994-05-30", "close": 53.5512549, "volume": null}, {"date": "1994-05-31", "close": 53.5512549, "volume": 1.0}, {"date": "1994-06-01", "close": 51.9284896, "volume": 20.0}, {"date": "1994-06-02", "close": 51.9284896, "volume": 6.0}, {"date": "1994-06-03", "close": 43.8146631, "volume": 352.0}, {"date": "1994-06-06", "close": 47.0601937, "volume": 345.0}, {"date": "1994-06-07", "close": 47.0601937, "volume": 160.0}, {"date": "1994-06-08", "close": 47.0601937, "volume": null}, {"date": "1994-06-09", "close": 53.5512549, "volume": 46.0}, {"date": "1994-06-10", "close": 50.3057243, "volume": 14.0}, {"date": "1994-06-13", "close": 50.3057243, "volume": null}, {"date": "1994-06-14", "close": 48.682959, "volume": 116.0}, {"date": "1994-06-15", "close": 48.682959, "volume": 37.0}, {"date": "1994-06-16", "close": 48.682959, "volume": 3081.0}, {"date": "1994-06-17", "close": 51.9284896, "volume": 12.0}, {"date": "1994-06-20", "close": 53.5512549, "volume": 49.0}, {"date": "1994-06-21", "close": 53.5512549, "volume": null}, {"date": "1994-06-22", "close": 53.5512549, "volume": null}, {"date": "1994-06-23", "close": 51.9284896, "volume": 132.0}, {"date": "1994-06-24", "close": 55.1740202, "volume": 12.0}, {"date": "1994-06-27", "close": 47.0601937, "volume": 71.0}, {"date": "1994-06-28", "close": 45.4374284, "volume": 10.0}, {"date": "1994-06-29", "close": 45.4374284, "volume": 7.0}, {"date": "1994-06-30", "close": 48.682959, "volume": 894.0}, {"date": "1994-07-01", "close": 48.682959, "volume": null}, {"date": "1994-07-04", "close": 48.682959, "volume": null}, {"date": "1994-07-05", "close": 55.1740202, "volume": 136.0}, {"date": "1994-07-06", "close": 55.1740202, "volume": null}, {"date": "1994-07-07", "close": 48.682959, "volume": 49.0}, {"date": "1994-07-08", "close": 48.682959, "volume": null}, {"date": "1994-07-11", "close": 48.682959, "volume": null}, {"date": "1994-07-12", "close": 48.682959, "volume": null}, {"date": "1994-07-13", "close": 48.682959, "volume": null}, {"date": "1994-07-14", "close": 48.682959, "volume": 12.0}, {"date": "1994-07-15", "close": 48.682959, "volume": 142.0}, {"date": "1994-07-18", "close": 50.3057243, "volume": 185.0}, {"date": "1994-07-19", "close": 50.3057243, "volume": 1.0}, {"date": "1994-07-20", "close": 55.1740202, "volume": 43.0}, {"date": "1994-07-21", "close": 48.682959, "volume": 2317.0}, {"date": "1994-07-22", "close": 48.682959, "volume": null}, {"date": "1994-07-25", "close": 48.682959, "volume": null}, {"date": "1994-07-26", "close": 48.682959, "volume": null}, {"date": "1994-07-27", "close": 45.4374284, "volume": 28.0}, {"date": "1994-07-28", "close": 51.9284896, "volume": 25.0}, {"date": "1994-07-29", "close": 45.4374284, "volume": 62.0}, {"date": "1994-08-01", "close": 45.4374284, "volume": 148.0}, {"date": "1994-08-02", "close": 45.4374284, "volume": null}, {"date": "1994-08-03", "close": 43.8146631, "volume": 154.0}, {"date": "1994-08-04", "close": 43.8146631, "volume": null}, {"date": "1994-08-05", "close": 43.8146631, "volume": null}, {"date": "1994-08-08", "close": 43.8146631, "volume": null}, {"date": "1994-08-09", "close": 38.9463672, "volume": 234.0}, {"date": "1994-08-10", "close": 38.9463672, "volume": null}, {"date": "1994-08-11", "close": 38.9463672, "volume": null}, {"date": "1994-08-12", "close": 43.8146631, "volume": 50.0}, {"date": "1994-08-15", "close": 43.8146631, "volume": null}, {"date": "1994-08-16", "close": 43.8146631, "volume": null}, {"date": "1994-08-17", "close": 43.8146631, "volume": null}, {"date": "1994-08-18", "close": 43.8146631, "volume": null}, {"date": "1994-08-19", "close": 40.5691325, "volume": 123.0}, {"date": "1994-08-22", "close": 43.8146631, "volume": 31.0}, {"date": "1994-08-23", "close": 45.4374284, "volume": 86.0}, {"date": "1994-08-24", "close": 45.4374284, "volume": 15.0}, {"date": "1994-08-25", "close": 48.682959, "volume": 191.0}, {"date": "1994-08-26", "close": 48.682959, "volume": null}, {"date": "1994-08-29", "close": 48.682959, "volume": 610.0}, {"date": "1994-08-30", "close": 48.682959, "volume": null}, {"date": "1994-08-31", "close": 48.682959, "volume": null}, {"date": "1994-09-01", "close": 48.682959, "volume": null}, {"date": "1994-09-02", "close": 45.4374284, "volume": 74.0}, {"date": "1994-09-05", "close": 45.4374284, "volume": 6.0}, {"date": "1994-09-06", "close": 45.4374284, "volume": 123.0}, {"date": "1994-09-07", "close": 45.4374284, "volume": null}, {"date": "1994-09-08", "close": 43.8146631, "volume": 49.0}, {"date": "1994-09-09", "close": 43.8146631, "volume": null}, {"date": "1994-09-12", "close": 43.8146631, "volume": null}, {"date": "1994-09-13", "close": 43.8146631, "volume": null}, {"date": "1994-09-14", "close": 43.8146631, "volume": 2317.0}, {"date": "1994-09-15", "close": 43.8146631, "volume": 31.0}, {"date": "1994-09-16", "close": 43.8146631, "volume": 25.0}, {"date": "1994-09-19", "close": 43.8146631, "volume": 68.0}, {"date": "1994-09-20", "close": 43.8146631, "volume": null}, {"date": "1994-09-21", "close": 43.8146631, "volume": null}, {"date": "1994-09-22", "close": 43.8146631, "volume": 55.0}, {"date": "1994-09-23", "close": 43.8146631, "volume": 62.0}, {"date": "1994-09-26", "close": 48.682959, "volume": 555.0}, {"date": "1994-09-27", "close": 45.4374284, "volume": 62.0}, {"date": "1994-09-28", "close": 45.4374284, "volume": null}, {"date": "1994-09-29", "close": 45.4374284, "volume": null}, {"date": "1994-09-30", "close": 48.682959, "volume": 18.0}, {"date": "1994-10-03", "close": 48.682959, "volume": 18.0}, {"date": "1994-10-04", "close": 48.682959, "volume": 117.0}, {"date": "1994-10-05", "close": 48.682959, "volume": 481.0}, {"date": "1994-10-06", "close": 48.682959, "volume": 246.0}, {"date": "1994-10-07", "close": 48.682959, "volume": 228.0}, {"date": "1994-10-10", "close": 48.682959, "volume": null}, {"date": "1994-10-11", "close": 56.7967855, "volume": 190.0}, {"date": "1994-10-12", "close": 56.7967855, "volume": null}, {"date": "1994-10-13", "close": 56.7967855, "volume": 37.0}, {"date": "1994-10-14", "close": 56.7967855, "volume": 464.0}, {"date": "1994-10-17", "close": 56.7967855, "volume": 123.0}, {"date": "1994-10-18", "close": 55.1740202, "volume": 92.0}, {"date": "1994-10-19", "close": 56.7967855, "volume": 288.0}, {"date": "1994-10-20", "close": 56.7967855, "volume": null}, {"date": "1994-10-21", "close": 56.7967855, "volume": 308.0}, {"date": "1994-10-24", "close": 61.6650814, "volume": 266.0}, {"date": "1994-10-25", "close": 60.0423161, "volume": 17.0}, {"date": "1994-10-26", "close": 60.0423161, "volume": 62.0}, {"date": "1994-10-27", "close": 56.7967855, "volume": 185.0}, {"date": "1994-10-28", "close": 56.7967855, "volume": 62.0}, {"date": "1994-10-31", "close": 56.7967855, "volume": null}, {"date": "1994-11-01", "close": 56.7967855, "volume": 246.0}, {"date": "1994-11-02", "close": 56.7967855, "volume": 52.0}, {"date": "1994-11-03", "close": 56.7967855, "volume": 38.0}, {"date": "1994-11-04", "close": 51.9284896, "volume": 125.0}, {"date": "1994-11-07", "close": 48.682959, "volume": 185.0}, {"date": "1994-11-08", "close": 48.682959, "volume": null}, {"date": "1994-11-09", "close": 48.682959, "volume": null}, {"date": "1994-11-10", "close": 48.682959, "volume": 370.0}, {"date": "1994-11-11", "close": 48.682959, "volume": 123.0}, {"date": "1994-11-14", "close": 47.0601937, "volume": 62.0}, {"date": "1994-11-15", "close": 47.0601937, "volume": 4.0}, {"date": "1994-11-16", "close": 47.0601937, "volume": 2.0}, {"date": "1994-11-17", "close": 47.0601937, "volume": 8.0}, {"date": "1994-11-18", "close": 47.0601937, "volume": 2.0}, {"date": "1994-11-21", "close": 47.0601937, "volume": 51.0}, {"date": "1994-11-22", "close": 48.682959, "volume": 18.0}, {"date": "1994-11-23", "close": 43.8146631, "volume": 62.0}, {"date": "1994-11-24", "close": 43.8146631, "volume": null}, {"date": "1994-11-25", "close": 43.8146631, "volume": null}, {"date": "1994-11-28", "close": 43.8146631, "volume": 25.0}, {"date": "1994-11-29", "close": 43.8146631, "volume": null}, {"date": "1994-11-30", "close": 40.5691325, "volume": 123.0}, {"date": "1994-12-01", "close": 40.5691325, "volume": null}, {"date": "1994-12-02", "close": 40.5691325, "volume": null}, {"date": "1994-12-05", "close": 37.3236019, "volume": 19.0}, {"date": "1994-12-06", "close": 37.3236019, "volume": 52.0}, {"date": "1994-12-07", "close": 37.3236019, "volume": null}, {"date": "1994-12-08", "close": 37.3236019, "volume": 2.0}, {"date": "1994-12-09", "close": 37.3236019, "volume": 7.0}, {"date": "1994-12-12", "close": 37.3236019, "volume": null}, {"date": "1994-12-13", "close": 37.3236019, "volume": 1.0}, {"date": "1994-12-14", "close": 40.5691325, "volume": 31.0}, {"date": "1994-12-15", "close": 40.5691325, "volume": 17.0}, {"date": "1994-12-16", "close": 40.5691325, "volume": 86.0}, {"date": "1994-12-19", "close": 40.5691325, "volume": 39.0}, {"date": "1994-12-20", "close": 40.5691325, "volume": null}, {"date": "1994-12-21", "close": 35.7008366, "volume": 62.0}, {"date": "1994-12-22", "close": 35.7008366, "volume": null}, {"date": "1994-12-23", "close": 35.7008366, "volume": null}, {"date": "1994-12-26", "close": 35.7008366, "volume": null}, {"date": "1994-12-27", "close": 35.7008366, "volume": null}, {"date": "1994-12-28", "close": 35.7008366, "volume": null}, {"date": "1994-12-29", "close": 35.7008366, "volume": null}, {"date": "1994-12-30", "close": 35.7008366, "volume": null}, {"date": "1995-01-02", "close": 35.7008366, "volume": null}, {"date": "1995-01-03", "close": 37.3236019, "volume": 25.0}, {"date": "1995-01-04", "close": 37.3236019, "volume": null}, {"date": "1995-01-05", "close": 37.3236019, "volume": null}, {"date": "1995-01-06", "close": 37.3236019, "volume": null}, {"date": "1995-01-09", "close": 37.3236019, "volume": null}, {"date": "1995-01-10", "close": 35.7008366, "volume": 52.0}, {"date": "1995-01-11", "close": 35.7008366, "volume": null}, {"date": "1995-01-12", "close": 35.7008366, "volume": null}, {"date": "1995-01-13", "close": 35.7008366, "volume": null}, {"date": "1995-01-16", "close": 35.7008366, "volume": null}, {"date": "1995-01-17", "close": 35.7008366, "volume": null}, {"date": "1995-01-18", "close": 35.7008366, "volume": null}, {"date": "1995-01-19", "close": 35.7008366, "volume": null}, {"date": "1995-01-20", "close": 35.7008366, "volume": null}, {"date": "1995-01-23", "close": 35.7008366, "volume": null}, {"date": "1995-01-24", "close": 35.7008366, "volume": null}, {"date": "1995-01-25", "close": 35.7008366, "volume": null}, {"date": "1995-01-26", "close": 35.7008366, "volume": null}, {"date": "1995-01-27", "close": 37.3236019, "volume": 62.0}, {"date": "1995-01-30", "close": 37.3236019, "volume": null}, {"date": "1995-01-31", "close": 37.3236019, "volume": null}, {"date": "1995-02-01", "close": 37.3236019, "volume": null}, {"date": "1995-02-02", "close": 37.3236019, "volume": 37.0}, {"date": "1995-02-03", "close": 37.3236019, "volume": 68.0}, {"date": "1995-02-06", "close": 37.3236019, "volume": 13.0}, {"date": "1995-02-07", "close": 37.3236019, "volume": null}, {"date": "1995-02-08", "close": 37.3236019, "volume": null}, {"date": "1995-02-09", "close": 37.3236019, "volume": 49.0}, {"date": "1995-02-10", "close": 35.7008366, "volume": 123.0}, {"date": "1995-02-13", "close": 35.7008366, "volume": null}, {"date": "1995-02-14", "close": 35.7008366, "volume": 12.0}, {"date": "1995-02-15", "close": 32.455306, "volume": 37.0}, {"date": "1995-02-16", "close": 32.455306, "volume": null}, {"date": "1995-02-17", "close": 32.455306, "volume": null}, {"date": "1995-02-20", "close": 32.455306, "volume": null}, {"date": "1995-02-21", "close": 32.455306, "volume": null}, {"date": "1995-02-22", "close": 32.455306, "volume": null}, {"date": "1995-02-23", "close": 32.455306, "volume": null}, {"date": "1995-02-24", "close": 32.455306, "volume": null}, {"date": "1995-02-27", "close": 25.9642448, "volume": 136.0}, {"date": "1995-02-28", "close": 29.2097754, "volume": 25.0}, {"date": "1995-03-01", "close": 27.5870101, "volume": 15.0}, {"date": "1995-03-02", "close": 27.5870101, "volume": null}, {"date": "1995-03-03", "close": 27.5870101, "volume": null}, {"date": "1995-03-06", "close": 27.5870101, "volume": null}, {"date": "1995-03-07", "close": 27.5870101, "volume": null}, {"date": "1995-03-08", "close": 30.8325407, "volume": 12.0}, {"date": "1995-03-09", "close": 27.5870101, "volume": 12.0}, {"date": "1995-03-10", "close": 27.5870101, "volume": null}, {"date": "1995-03-13", "close": 27.5870101, "volume": null}, {"date": "1995-03-14", "close": 27.5870101, "volume": null}, {"date": "1995-03-15", "close": 27.5870101, "volume": null}, {"date": "1995-03-16", "close": 27.5870101, "volume": null}, {"date": "1995-03-17", "close": 27.5870101, "volume": null}, {"date": "1995-03-20", "close": 27.5870101, "volume": null}, {"date": "1995-03-21", "close": 27.5870101, "volume": null}, {"date": "1995-03-22", "close": 27.5870101, "volume": null}, {"date": "1995-03-23", "close": 27.5870101, "volume": null}, {"date": "1995-03-24", "close": 27.5870101, "volume": null}, {"date": "1995-03-27", "close": 27.5870101, "volume": null}, {"date": "1995-03-28", "close": 27.5870101, "volume": null}, {"date": "1995-03-29", "close": 19.4731836, "volume": 31.0}, {"date": "1995-03-30", "close": 19.4731836, "volume": 12.0}, {"date": "1995-03-31", "close": 19.4731836, "volume": null}, {"date": "1995-04-03", "close": 19.4731836, "volume": null}, {"date": "1995-04-04", "close": 19.4731836, "volume": null}, {"date": "1995-04-05", "close": 24.3414795, "volume": 142.0}, {"date": "1995-04-06", "close": 24.3414795, "volume": null}, {"date": "1995-04-07", "close": 24.3414795, "volume": null}, {"date": "1995-04-10", "close": 24.3414795, "volume": 123.0}, {"date": "1995-04-11", "close": 24.3414795, "volume": null}, {"date": "1995-04-12", "close": 24.3414795, "volume": null}, {"date": "1995-04-13", "close": 24.3414795, "volume": null}, {"date": "1995-04-14", "close": 24.3414795, "volume": null}, {"date": "1995-04-17", "close": 24.3414795, "volume": null}, {"date": "1995-04-18", "close": 24.3414795, "volume": null}, {"date": "1995-04-19", "close": 24.3414795, "volume": null}, {"date": "1995-04-20", "close": 24.3414795, "volume": null}, {"date": "1995-04-21", "close": 24.3414795, "volume": null}, {"date": "1995-04-24", "close": 24.3414795, "volume": null}, {"date": "1995-04-25", "close": 24.3414795, "volume": null}, {"date": "1995-04-26", "close": 24.3414795, "volume": null}, {"date": "1995-04-27", "close": 24.3414795, "volume": null}, {"date": "1995-04-28", "close": 24.3414795, "volume": null}, {"date": "1995-05-01", "close": 24.3414795, "volume": null}, {"date": "1995-05-02", "close": 24.3414795, "volume": null}, {"date": "1995-05-03", "close": 24.3414795, "volume": null}, {"date": "1995-05-04", "close": 24.3414795, "volume": null}, {"date": "1995-05-05", "close": 24.3414795, "volume": null}, {"date": "1995-05-08", "close": 24.3414795, "volume": null}, {"date": "1995-05-09", "close": 24.3414795, "volume": null}, {"date": "1995-05-10", "close": 24.3414795, "volume": null}, {"date": "1995-05-11", "close": 24.3414795, "volume": null}, {"date": "1995-05-12", "close": 24.3414795, "volume": null}, {"date": "1995-05-15", "close": 24.3414795, "volume": 1.0}, {"date": "1995-05-16", "close": 24.3414795, "volume": null}, {"date": "1995-05-17", "close": 24.3414795, "volume": null}, {"date": "1995-05-18", "close": 24.3414795, "volume": null}, {"date": "1995-05-19", "close": 24.3414795, "volume": null}, {"date": "1995-05-22", "close": 24.3414795, "volume": 37.0}, {"date": "1995-05-23", "close": 24.3414795, "volume": null}, {"date": "1995-05-24", "close": 24.3414795, "volume": null}, {"date": "1995-05-25", "close": 24.3414795, "volume": null}, {"date": "1995-05-26", "close": 24.3414795, "volume": null}, {"date": "1995-05-29", "close": 24.3414795, "volume": 12.0}, {"date": "1995-05-30", "close": 24.3414795, "volume": null}, {"date": "1995-05-31", "close": 24.3414795, "volume": null}, {"date": "1995-06-01", "close": 24.3414795, "volume": null}, {"date": "1995-06-02", "close": 24.3414795, "volume": null}, {"date": "1995-06-05", "close": 24.3414795, "volume": null}, {"date": "1995-06-06", "close": 19.4731836, "volume": 308.0}, {"date": "1995-06-07", "close": 17.8504183, "volume": 158.0}, {"date": "1995-06-08", "close": 19.4731836, "volume": 62.0}, {"date": "1995-06-09", "close": 19.4731836, "volume": 153.0}, {"date": "1995-06-12", "close": 19.4731836, "volume": null}, {"date": "1995-06-13", "close": 16.227653, "volume": 1688.0}, {"date": "1995-06-14", "close": 16.227653, "volume": 1.0}, {"date": "1995-06-15", "close": 16.227653, "volume": null}, {"date": "1995-06-16", "close": 19.4731836, "volume": 264.0}, {"date": "1995-06-19", "close": 22.7187142, "volume": 2363.0}, {"date": "1995-06-20", "close": 22.7187142, "volume": 370.0}, {"date": "1995-06-21", "close": 22.7187142, "volume": null}, {"date": "1995-06-22", "close": 22.7187142, "volume": null}, {"date": "1995-06-23", "close": 22.7187142, "volume": 86.0}, {"date": "1995-06-26", "close": 19.4731836, "volume": 49.0}, {"date": "1995-06-27", "close": 19.4731836, "volume": null}, {"date": "1995-06-28", "close": 19.4731836, "volume": null}, {"date": "1995-06-29", "close": 22.7187142, "volume": 279.0}, {"date": "1995-06-30", "close": 27.5870101, "volume": 360.0}, {"date": "1995-07-03", "close": 27.5870101, "volume": null}, {"date": "1995-07-04", "close": 27.5870101, "volume": null}, {"date": "1995-07-05", "close": 27.5870101, "volume": null}, {"date": "1995-07-06", "close": 27.5870101, "volume": null}, {"date": "1995-07-07", "close": 27.5870101, "volume": null}, {"date": "1995-07-10", "close": 27.5870101, "volume": 18.0}, {"date": "1995-07-11", "close": 27.5870101, "volume": null}, {"date": "1995-07-12", "close": 24.3414795, "volume": 296.0}, {"date": "1995-07-13", "close": 22.7187142, "volume": 62.0}, {"date": "1995-07-14", "close": 22.7187142, "volume": 154.0}, {"date": "1995-07-17", "close": 22.7187142, "volume": 12.0}, {"date": "1995-07-18", "close": 22.7187142, "volume": null}, {"date": "1995-07-19", "close": 19.4731836, "volume": 16.0}, {"date": "1995-07-20", "close": 22.7187142, "volume": 111.0}, {"date": "1995-07-21", "close": 22.7187142, "volume": null}, {"date": "1995-07-24", "close": 22.7187142, "volume": null}, {"date": "1995-07-25", "close": 22.7187142, "volume": null}, {"date": "1995-07-26", "close": 22.7187142, "volume": null}, {"date": "1995-07-27", "close": 22.7187142, "volume": 308.0}, {"date": "1995-07-28", "close": 21.0959489, "volume": 384.0}, {"date": "1995-07-31", "close": 21.0959489, "volume": 444.0}, {"date": "1995-08-01", "close": 21.0959489, "volume": null}, {"date": "1995-08-02", "close": 21.0959489, "volume": null}, {"date": "1995-08-03", "close": 21.0959489, "volume": null}, {"date": "1995-08-04", "close": 24.3414795, "volume": 259.0}, {"date": "1995-08-07", "close": 24.3414795, "volume": 12.0}, {"date": "1995-08-08", "close": 22.7187142, "volume": 74.0}, {"date": "1995-08-09", "close": 22.7187142, "volume": 129.0}, {"date": "1995-08-10", "close": 22.7187142, "volume": 49.0}, {"date": "1995-08-11", "close": 22.7187142, "volume": 308.0}, {"date": "1995-08-14", "close": 24.3414795, "volume": 967.0}, {"date": "1995-08-15", "close": 24.3414795, "volume": null}, {"date": "1995-08-16", "close": 24.3414795, "volume": 739.0}, {"date": "1995-08-17", "close": 24.3414795, "volume": 370.0}, {"date": "1995-08-18", "close": 24.3414795, "volume": 690.0}, {"date": "1995-08-21", "close": 24.3414795, "volume": 246.0}, {"date": "1995-08-22", "close": 24.3414795, "volume": null}, {"date": "1995-08-23", "close": 24.3414795, "volume": null}, {"date": "1995-08-24", "close": 24.3414795, "volume": null}, {"date": "1995-08-25", "close": 24.3414795, "volume": 136.0}, {"date": "1995-08-28", "close": 24.3414795, "volume": null}, {"date": "1995-08-29", "close": 24.3414795, "volume": 185.0}, {"date": "1995-08-30", "close": 24.3414795, "volume": 173.0}, {"date": "1995-08-31", "close": 24.3414795, "volume": 123.0}, {"date": "1995-09-01", "close": 24.3414795, "volume": null}, {"date": "1995-09-04", "close": 24.3414795, "volume": null}, {"date": "1995-09-05", "close": 24.3414795, "volume": null}, {"date": "1995-09-06", "close": 24.3414795, "volume": null}, {"date": "1995-09-07", "close": 24.3414795, "volume": null}, {"date": "1995-09-08", "close": 24.3414795, "volume": null}, {"date": "1995-09-11", "close": 24.3414795, "volume": null}, {"date": "1995-09-12", "close": 24.3414795, "volume": null}, {"date": "1995-09-13", "close": 24.3414795, "volume": 309.0}, {"date": "1995-09-14", "close": 22.7187142, "volume": 25.0}, {"date": "1995-09-15", "close": 22.7187142, "volume": 185.0}, {"date": "1995-09-18", "close": 22.7187142, "volume": 123.0}, {"date": "1995-09-19", "close": 21.0959489, "volume": 228.0}, {"date": "1995-09-20", "close": 22.7187142, "volume": 25.0}, {"date": "1995-09-21", "close": 22.7187142, "volume": null}, {"date": "1995-09-22", "close": 22.7187142, "volume": 141.0}, {"date": "1995-09-25", "close": 24.3414795, "volume": 222.0}, {"date": "1995-09-26", "close": 24.3414795, "volume": null}, {"date": "1995-09-27", "close": 24.3414795, "volume": null}, {"date": "1995-09-28", "close": 24.3414795, "volume": null}, {"date": "1995-09-29", "close": 24.3414795, "volume": null}, {"date": "1995-10-02", "close": 24.3414795, "volume": null}, {"date": "1995-10-03", "close": 24.3414795, "volume": null}, {"date": "1995-10-04", "close": 22.7187142, "volume": 259.0}, {"date": "1995-10-05", "close": 22.7187142, "volume": null}, {"date": "1995-10-06", "close": 21.0959489, "volume": 1.0}, {"date": "1995-10-09", "close": 21.0959489, "volume": null}, {"date": "1995-10-10", "close": 21.0959489, "volume": null}, {"date": "1995-10-11", "close": 21.0959489, "volume": null}, {"date": "1995-10-12", "close": 21.0959489, "volume": null}, {"date": "1995-10-13", "close": 21.0959489, "volume": 31.0}, {"date": "1995-10-16", "close": 24.3414795, "volume": 36.0}, {"date": "1995-10-17", "close": 24.3414795, "volume": null}, {"date": "1995-10-18", "close": 24.3414795, "volume": null}, {"date": "1995-10-19", "close": 21.0959489, "volume": 14.0}, {"date": "1995-10-20", "close": 21.0959489, "volume": null}, {"date": "1995-10-23", "close": 22.7187142, "volume": 200.0}, {"date": "1995-10-24", "close": 22.7187142, "volume": 2.0}, {"date": "1995-10-25", "close": 22.7187142, "volume": null}, {"date": "1995-10-26", "close": 22.7187142, "volume": null}, {"date": "1995-10-27", "close": 22.7187142, "volume": null}, {"date": "1995-10-30", "close": 22.7187142, "volume": null}, {"date": "1995-10-31", "close": 22.7187142, "volume": 20.0}, {"date": "1995-11-01", "close": 22.7187142, "volume": null}, {"date": "1995-11-02", "close": 22.7187142, "volume": 50.0}, {"date": "1995-11-03", "close": 24.3414795, "volume": 74.0}, {"date": "1995-11-06", "close": 24.3414795, "volume": null}, {"date": "1995-11-07", "close": 24.3414795, "volume": null}, {"date": "1995-11-08", "close": 24.3414795, "volume": null}, {"date": "1995-11-09", "close": 24.3414795, "volume": null}, {"date": "1995-11-10", "close": 24.3414795, "volume": 296.0}, {"date": "1995-11-13", "close": 22.71296025, "volume": null}, {"date": "1995-11-14", "close": 22.71296025, "volume": null}, {"date": "1995-11-15", "close": 22.71296025, "volume": 79.0}, {"date": "1995-11-16", "close": 22.71296025, "volume": null}, {"date": "1995-11-17", "close": 22.71296025, "volume": null}, {"date": "1995-11-20", "close": 22.71296025, "volume": null}, {"date": "1995-11-21", "close": 22.71296025, "volume": null}, {"date": "1995-11-22", "close": 22.71296025, "volume": null}, {"date": "1995-11-23", "close": 22.71296025, "volume": null}, {"date": "1995-11-24", "close": 18.1703682, "volume": 66.0}, {"date": "1995-11-27", "close": 18.1703682, "volume": null}, {"date": "1995-11-28", "close": 18.1703682, "volume": null}, {"date": "1995-11-29", "close": 18.1703682, "volume": null}, {"date": "1995-11-30", "close": 18.1703682, "volume": null}, {"date": "1995-12-01", "close": 19.68456555, "volume": 66.0}, {"date": "1995-12-04", "close": 24.2271576, "volume": 79.0}, {"date": "1995-12-05", "close": 21.955861575, "volume": 94.0}, {"date": "1995-12-06", "close": 21.1987629, "volume": 660.0}, {"date": "1995-12-07", "close": 21.1987629, "volume": null}, {"date": "1995-12-08", "close": 21.1987629, "volume": null}, {"date": "1995-12-11", "close": 21.1987629, "volume": 6.0}, {"date": "1995-12-12", "close": 21.1987629, "volume": null}, {"date": "1995-12-13", "close": 21.1987629, "volume": 18.0}, {"date": "1995-12-14", "close": 22.71296025, "volume": 198.0}, {"date": "1995-12-15", "close": 22.71296025, "volume": 264.0}, {"date": "1995-12-18", "close": 22.71296025, "volume": null}, {"date": "1995-12-19", "close": 18.1703682, "volume": 9.0}, {"date": "1995-12-20", "close": 18.1703682, "volume": null}, {"date": "1995-12-21", "close": 18.1703682, "volume": null}, {"date": "1995-12-22", "close": 18.1703682, "volume": 18.0}, {"date": "1995-12-25", "close": 18.1703682, "volume": null}, {"date": "1995-12-26", "close": 18.1703682, "volume": null}, {"date": "1995-12-27", "close": 18.1703682, "volume": null}, {"date": "1995-12-28", "close": 18.1703682, "volume": null}, {"date": "1995-12-29", "close": 18.1703682, "volume": null}, {"date": "1996-01-01", "close": 18.1703682, "volume": null}, {"date": "1996-01-02", "close": 18.1703682, "volume": null}, {"date": "1996-01-03", "close": 18.1703682, "volume": 4.0}, {"date": "1996-01-04", "close": 22.71296025, "volume": 462.0}, {"date": "1996-01-05", "close": 22.71296025, "volume": 99.0}, {"date": "1996-01-08", "close": 20.441664225, "volume": 7.0}, {"date": "1996-01-09", "close": 20.441664225, "volume": null}, {"date": "1996-01-10", "close": 22.71296025, "volume": 14.0}, {"date": "1996-01-11", "close": 24.2271576, "volume": 238.0}, {"date": "1996-01-12", "close": 24.2271576, "volume": null}, {"date": "1996-01-15", "close": 25.74135495, "volume": 66.0}, {"date": "1996-01-16", "close": 25.74135495, "volume": null}, {"date": "1996-01-17", "close": 25.74135495, "volume": 26.0}, {"date": "1996-01-18", "close": 25.74135495, "volume": null}, {"date": "1996-01-19", "close": 22.71296025, "volume": 431.0}, {"date": "1996-01-22", "close": 22.71296025, "volume": null}, {"date": "1996-01-23", "close": 22.71296025, "volume": null}, {"date": "1996-01-24", "close": 20.441664225, "volume": 99.0}, {"date": "1996-01-25", "close": 21.1987629, "volume": 10.0}, {"date": "1996-01-26", "close": 21.1987629, "volume": null}, {"date": "1996-01-29", "close": 20.441664225, "volume": 330.0}, {"date": "1996-01-30", "close": 19.68456555, "volume": 571.0}, {"date": "1996-01-31", "close": 18.927466875, "volume": 396.0}, {"date": "1996-02-01", "close": 18.927466875, "volume": 132.0}, {"date": "1996-02-02", "close": 18.927466875, "volume": 160.0}, {"date": "1996-02-05", "close": 19.68456555, "volume": 24.0}, {"date": "1996-02-06", "close": 19.68456555, "volume": 8.0}, {"date": "1996-02-07", "close": 19.68456555, "volume": null}, {"date": "1996-02-08", "close": 19.68456555, "volume": 1.0}, {"date": "1996-02-09", "close": 19.68456555, "volume": null}, {"date": "1996-02-12", "close": 19.68456555, "volume": null}, {"date": "1996-02-13", "close": 19.68456555, "volume": null}, {"date": "1996-02-14", "close": 19.68456555, "volume": null}, {"date": "1996-02-15", "close": 19.68456555, "volume": null}, {"date": "1996-02-16", "close": 19.68456555, "volume": null}, {"date": "1996-02-19", "close": 19.68456555, "volume": null}, {"date": "1996-02-20", "close": 19.68456555, "volume": 98.0}, {"date": "1996-02-21", "close": 19.68456555, "volume": null}, {"date": "1996-02-22", "close": 16.65617085, "volume": 357.0}, {"date": "1996-02-23", "close": 16.65617085, "volume": null}, {"date": "1996-02-26", "close": 15.1419735, "volume": 1.0}, {"date": "1996-02-27", "close": 15.1419735, "volume": null}, {"date": "1996-02-28", "close": 15.1419735, "volume": 7.0}, {"date": "1996-02-29", "close": 15.899072175, "volume": 32.0}, {"date": "1996-03-01", "close": 15.899072175, "volume": null}, {"date": "1996-03-04", "close": 15.899072175, "volume": null}, {"date": "1996-03-05", "close": 16.65617085, "volume": 13.0}, {"date": "1996-03-06", "close": 16.65617085, "volume": null}, {"date": "1996-03-07", "close": 16.65617085, "volume": null}, {"date": "1996-03-08", "close": 16.65617085, "volume": null}, {"date": "1996-03-11", "close": 16.65617085, "volume": 991.0}, {"date": "1996-03-12", "close": 16.65617085, "volume": null}, {"date": "1996-03-13", "close": 16.65617085, "volume": null}, {"date": "1996-03-14", "close": 16.65617085, "volume": null}, {"date": "1996-03-15", "close": 16.65617085, "volume": null}, {"date": "1996-03-18", "close": 16.65617085, "volume": null}, {"date": "1996-03-19", "close": 16.65617085, "volume": null}, {"date": "1996-03-20", "close": 21.1987629, "volume": 132.0}, {"date": "1996-03-21", "close": 21.1987629, "volume": 415.0}, {"date": "1996-03-22", "close": 21.1987629, "volume": null}, {"date": "1996-03-25", "close": 21.955861575, "volume": 66.0}, {"date": "1996-03-26", "close": 21.955861575, "volume": null}, {"date": "1996-03-27", "close": 21.955861575, "volume": null}, {"date": "1996-03-28", "close": 21.955861575, "volume": null}, {"date": "1996-03-29", "close": 22.71296025, "volume": 66.0}, {"date": "1996-04-01", "close": 22.71296025, "volume": 307.0}, {"date": "1996-04-02", "close": 24.2271576, "volume": 20.0}, {"date": "1996-04-03", "close": 24.2271576, "volume": 330.0}, {"date": "1996-04-04", "close": 24.2271576, "volume": null}, {"date": "1996-04-05", "close": 24.2271576, "volume": null}, {"date": "1996-04-08", "close": 24.2271576, "volume": null}, {"date": "1996-04-09", "close": 22.71296025, "volume": 3.0}, {"date": "1996-04-10", "close": 22.71296025, "volume": null}, {"date": "1996-04-11", "close": 21.955861575, "volume": 106.0}, {"date": "1996-04-12", "close": 21.955861575, "volume": null}, {"date": "1996-04-15", "close": 21.955861575, "volume": null}, {"date": "1996-04-16", "close": 19.68456555, "volume": 238.0}, {"date": "1996-04-17", "close": 19.68456555, "volume": null}, {"date": "1996-04-18", "close": 18.1703682, "volume": 66.0}, {"date": "1996-04-19", "close": 18.1703682, "volume": null}, {"date": "1996-04-22", "close": 18.927466875, "volume": 26.0}, {"date": "1996-04-23", "close": 18.927466875, "volume": null}, {"date": "1996-04-24", "close": 16.65617085, "volume": 1486.0}, {"date": "1996-04-25", "close": 16.65617085, "volume": null}, {"date": "1996-04-26", "close": 17.413269525, "volume": 66.0}, {"date": "1996-04-29", "close": 15.1419735, "volume": 92.0}, {"date": "1996-04-30", "close": 15.1419735, "volume": null}, {"date": "1996-05-01", "close": 15.1419735, "volume": null}, {"date": "1996-05-02", "close": 16.65617085, "volume": 330.0}, {"date": "1996-05-03", "close": 16.65617085, "volume": null}, {"date": "1996-05-06", "close": 15.899072175, "volume": 129.0}, {"date": "1996-05-07", "close": 15.899072175, "volume": 1442.0}, {"date": "1996-05-08", "close": 15.899072175, "volume": null}, {"date": "1996-05-09", "close": 15.899072175, "volume": null}, {"date": "1996-05-10", "close": 21.1987629, "volume": 2642.0}, {"date": "1996-05-13", "close": 18.1703682, "volume": 2948.0}, {"date": "1996-05-14", "close": 19.68456555, "volume": 462.0}, {"date": "1996-05-15", "close": 19.68456555, "volume": 594.0}, {"date": "1996-05-16", "close": 18.1703682, "volume": 53.0}, {"date": "1996-05-17", "close": 18.1703682, "volume": 4108.0}, {"date": "1996-05-20", "close": 23.470058925, "volume": 1321.0}, {"date": "1996-05-21", "close": 22.71296025, "volume": 1644.0}, {"date": "1996-05-22", "close": 24.2271576, "volume": 3745.0}, {"date": "1996-05-23", "close": 24.2271576, "volume": 3843.0}, {"date": "1996-05-24", "close": 24.2271576, "volume": 1804.0}, {"date": "1996-05-27", "close": 24.2271576, "volume": 43.0}, {"date": "1996-05-28", "close": 22.71296025, "volume": 3111.0}, {"date": "1996-05-29", "close": 21.1987629, "volume": 783.0}, {"date": "1996-05-30", "close": 21.955861575, "volume": 264.0}, {"date": "1996-05-31", "close": 21.1987629, "volume": 225.0}, {"date": "1996-06-03", "close": 21.1987629, "volume": 933.0}, {"date": "1996-06-04", "close": 20.441664225, "volume": 330.0}, {"date": "1996-06-05", "close": 20.441664225, "volume": null}, {"date": "1996-06-06", "close": 20.441664225, "volume": null}, {"date": "1996-06-07", "close": 18.1703682, "volume": 1.0}, {"date": "1996-06-10", "close": 18.1703682, "volume": null}, {"date": "1996-06-11", "close": 18.1703682, "volume": 17.0}, {"date": "1996-06-12", "close": 18.1703682, "volume": 615.0}, {"date": "1996-06-13", "close": 17.413269525, "volume": 440.0}, {"date": "1996-06-14", "close": 17.413269525, "volume": null}, {"date": "1996-06-17", "close": 19.68456555, "volume": 601.0}, {"date": "1996-06-18", "close": 21.1987629, "volume": 1057.0}, {"date": "1996-06-19", "close": 21.1987629, "volume": null}, {"date": "1996-06-20", "close": 21.1987629, "volume": 505.0}, {"date": "1996-06-21", "close": 19.68456555, "volume": 376.0}, {"date": "1996-06-24", "close": 19.68456555, "volume": null}, {"date": "1996-06-25", "close": 18.927466875, "volume": 399.0}, {"date": "1996-06-26", "close": 19.68456555, "volume": 671.0}, {"date": "1996-06-27", "close": 18.1703682, "volume": 661.0}, {"date": "1996-06-28", "close": 18.1703682, "volume": 258.0}, {"date": "1996-07-01", "close": 18.1703682, "volume": 73.0}, {"date": "1996-07-02", "close": 18.1703682, "volume": null}, {"date": "1996-07-03", "close": 18.1703682, "volume": 40.0}, {"date": "1996-07-04", "close": 18.1703682, "volume": null}, {"date": "1996-07-05", "close": 15.1419735, "volume": 396.0}, {"date": "1996-07-08", "close": 15.1419735, "volume": 660.0}, {"date": "1996-07-09", "close": 15.1419735, "volume": 909.0}, {"date": "1996-07-10", "close": 15.1419735, "volume": 330.0}, {"date": "1996-07-11", "close": 15.1419735, "volume": null}, {"date": "1996-07-12", "close": 15.1419735, "volume": 79.0}, {"date": "1996-07-15", "close": 15.1419735, "volume": null}, {"date": "1996-07-16", "close": 15.1419735, "volume": 15.0}, {"date": "1996-07-17", "close": 15.1419735, "volume": null}, {"date": "1996-07-18", "close": 15.1419735, "volume": null}, {"date": "1996-07-19", "close": 12.1135788, "volume": 8.0}, {"date": "1996-07-22", "close": 12.1135788, "volume": null}, {"date": "1996-07-23", "close": 12.870677475, "volume": 46.0}, {"date": "1996-07-24", "close": 12.870677475, "volume": 330.0}, {"date": "1996-07-25", "close": 12.1135788, "volume": 2311.0}, {"date": "1996-07-26", "close": 15.1419735, "volume": 330.0}, {"date": "1996-07-29", "close": 15.1419735, "volume": null}, {"date": "1996-07-30", "close": 13.62777615, "volume": 1.0}, {"date": "1996-07-31", "close": 13.62777615, "volume": null}, {"date": "1996-08-01", "close": 13.62777615, "volume": 1024.0}, {"date": "1996-08-02", "close": 13.62777615, "volume": 1004.0}, {"date": "1996-08-05", "close": 13.62777615, "volume": null}, {"date": "1996-08-06", "close": 12.870677475, "volume": 283.0}, {"date": "1996-08-07", "close": 12.870677475, "volume": null}, {"date": "1996-08-08", "close": 12.870677475, "volume": null}, {"date": "1996-08-09", "close": 12.870677475, "volume": null}, {"date": "1996-08-12", "close": 12.870677475, "volume": 46.0}, {"date": "1996-08-13", "close": 12.870677475, "volume": 19.0}, {"date": "1996-08-14", "close": 12.870677475, "volume": null}, {"date": "1996-08-15", "close": 12.1135788, "volume": 330.0}, {"date": "1996-08-16", "close": 10.59938145, "volume": 792.0}, {"date": "1996-08-19", "close": 10.59938145, "volume": null}, {"date": "1996-08-20", "close": 9.236603835, "volume": 18.0}, {"date": "1996-08-21", "close": 9.236603835, "volume": null}, {"date": "1996-08-22", "close": 9.69086304, "volume": 440.0}, {"date": "1996-08-23", "close": 9.69086304, "volume": null}, {"date": "1996-08-26", "close": 9.236603835, "volume": 638.0}, {"date": "1996-08-27", "close": 9.236603835, "volume": 18.0}, {"date": "1996-08-28", "close": 9.842282775, "volume": 75.0}, {"date": "1996-08-29", "close": 15.1419735, "volume": 40.0}, {"date": "1996-08-30", "close": 15.1419735, "volume": 693.0}, {"date": "1996-09-02", "close": 15.1419735, "volume": 1202.0}, {"date": "1996-09-03", "close": 10.145122245, "volume": 24.0}, {"date": "1996-09-04", "close": 10.145122245, "volume": null}, {"date": "1996-09-05", "close": 15.1419735, "volume": 390.0}, {"date": "1996-09-06", "close": 15.1419735, "volume": null}, {"date": "1996-09-09", "close": 13.62777615, "volume": 462.0}, {"date": "1996-09-10", "close": 10.59938145, "volume": 20.0}, {"date": "1996-09-11", "close": 10.59938145, "volume": null}, {"date": "1996-09-12", "close": 10.59938145, "volume": null}, {"date": "1996-09-13", "close": 10.59938145, "volume": null}, {"date": "1996-09-16", "close": 12.1135788, "volume": 165.0}, {"date": "1996-09-17", "close": 12.1135788, "volume": 165.0}, {"date": "1996-09-18", "close": 12.1135788, "volume": null}, {"date": "1996-09-19", "close": 12.1135788, "volume": null}, {"date": "1996-09-20", "close": 11.50789986, "volume": 271.0}, {"date": "1996-09-23", "close": 12.1135788, "volume": 170.0}, {"date": "1996-09-24", "close": 12.1135788, "volume": 304.0}, {"date": "1996-09-25", "close": 12.1135788, "volume": null}, {"date": "1996-09-26", "close": 12.1135788, "volume": 53.0}, {"date": "1996-09-27", "close": 12.1135788, "volume": 330.0}, {"date": "1996-09-30", "close": 13.62777615, "volume": 449.0}, {"date": "1996-10-01", "close": 13.62777615, "volume": 40.0}, {"date": "1996-10-02", "close": 12.1135788, "volume": 198.0}, {"date": "1996-10-03", "close": 12.870677475, "volume": 88.0}, {"date": "1996-10-04", "close": 12.870677475, "volume": null}, {"date": "1996-10-07", "close": 12.870677475, "volume": null}, {"date": "1996-10-08", "close": 12.870677475, "volume": null}, {"date": "1996-10-09", "close": 12.870677475, "volume": null}, {"date": "1996-10-10", "close": 12.870677475, "volume": null}, {"date": "1996-10-11", "close": 11.356480125, "volume": 341.0}, {"date": "1996-10-14", "close": 11.356480125, "volume": null}, {"date": "1996-10-15", "close": 12.1135788, "volume": 165.0}, {"date": "1996-10-16", "close": 12.1135788, "volume": null}, {"date": "1996-10-17", "close": 12.567838005, "volume": 330.0}, {"date": "1996-10-18", "close": 12.567838005, "volume": 317.0}, {"date": "1996-10-21", "close": 12.1135788, "volume": 330.0}, {"date": "1996-10-22", "close": 12.1135788, "volume": null}, {"date": "1996-10-23", "close": 10.59938145, "volume": 682.0}, {"date": "1996-10-24", "close": 10.447961715, "volume": 652.0}, {"date": "1996-10-25", "close": 10.447961715, "volume": null}, {"date": "1996-10-28", "close": 10.447961715, "volume": null}, {"date": "1996-10-29", "close": 10.29654198, "volume": 544.0}, {"date": "1996-10-30", "close": 10.29654198, "volume": null}, {"date": "1996-10-31", "close": 10.29654198, "volume": null}, {"date": "1996-11-01", "close": 10.447961715, "volume": 66.0}, {"date": "1996-11-04", "close": 10.447961715, "volume": null}, {"date": "1996-11-05", "close": 11.356480125, "volume": 53.0}, {"date": "1996-11-06", "close": 11.356480125, "volume": null}, {"date": "1996-11-07", "close": 11.356480125, "volume": 79.0}, {"date": "1996-11-08", "close": 11.356480125, "volume": 174.0}, {"date": "1996-11-11", "close": 11.356480125, "volume": null}, {"date": "1996-11-12", "close": 11.356480125, "volume": 334.0}, {"date": "1996-11-13", "close": 11.356480125, "volume": null}, {"date": "1996-11-14", "close": 11.50789986, "volume": 726.0}, {"date": "1996-11-15", "close": 12.1135788, "volume": 291.0}, {"date": "1996-11-18", "close": 12.1135788, "volume": null}, {"date": "1996-11-19", "close": 12.1135788, "volume": null}, {"date": "1996-11-20", "close": 12.1135788, "volume": null}, {"date": "1996-11-21", "close": 12.1135788, "volume": null}, {"date": "1996-11-22", "close": 12.1135788, "volume": 165.0}, {"date": "1996-11-25", "close": 12.41641827, "volume": 198.0}, {"date": "1996-11-26", "close": 12.41641827, "volume": null}, {"date": "1996-11-27", "close": 12.41641827, "volume": null}, {"date": "1996-11-28", "close": 12.41641827, "volume": 165.0}, {"date": "1996-11-29", "close": 12.41641827, "volume": 33.0}, {"date": "1996-12-02", "close": 12.41641827, "volume": 132.0}, {"date": "1996-12-03", "close": 12.41641827, "volume": null}, {"date": "1996-12-04", "close": 11.356480125, "volume": 16.0}, {"date": "1996-12-05", "close": 11.356480125, "volume": null}, {"date": "1996-12-06", "close": 11.356480125, "volume": null}, {"date": "1996-12-09", "close": 11.356480125, "volume": 1.0}, {"date": "1996-12-10", "close": 13.62777615, "volume": 713.0}, {"date": "1996-12-11", "close": 15.1419735, "volume": 396.0}, {"date": "1996-12-12", "close": 15.1419735, "volume": 1572.0}, {"date": "1996-12-13", "close": 14.53629456, "volume": 185.0}, {"date": "1996-12-16", "close": 14.53629456, "volume": null}, {"date": "1996-12-17", "close": 13.62777615, "volume": 66.0}, {"date": "1996-12-18", "close": 13.62777615, "volume": null}, {"date": "1996-12-19", "close": 13.62777615, "volume": null}, {"date": "1996-12-20", "close": 21.955861575, "volume": 991.0}, {"date": "1996-12-23", "close": 18.1703682, "volume": 594.0}, {"date": "1996-12-24", "close": 16.65617085, "volume": 66.0}, {"date": "1996-12-25", "close": 16.65617085, "volume": null}, {"date": "1996-12-26", "close": 16.65617085, "volume": null}, {"date": "1996-12-27", "close": 16.65617085, "volume": null}, {"date": "1996-12-30", "close": 16.65617085, "volume": null}, {"date": "1996-12-31", "close": 16.65617085, "volume": 297.0}, {"date": "1997-01-01", "close": 16.65617085, "volume": null}, {"date": "1997-01-02", "close": 16.65617085, "volume": null}, {"date": "1997-01-03", "close": 13.62777615, "volume": 10.0}, {"date": "1997-01-06", "close": 13.62777615, "volume": null}, {"date": "1997-01-07", "close": 11.356480125, "volume": 324.0}, {"date": "1997-01-08", "close": 11.356480125, "volume": null}, {"date": "1997-01-09", "close": 11.50789986, "volume": 330.0}, {"date": "1997-01-10", "close": 11.50789986, "volume": null}, {"date": "1997-01-13", "close": 11.659319595, "volume": 1.0}, {"date": "1997-01-14", "close": 11.659319595, "volume": null}, {"date": "1997-01-15", "close": 11.659319595, "volume": 164.0}, {"date": "1997-01-16", "close": 11.659319595, "volume": null}, {"date": "1997-01-17", "close": 11.659319595, "volume": 496.0}, {"date": "1997-01-20", "close": 11.659319595, "volume": null}, {"date": "1997-01-21", "close": 11.659319595, "volume": null}, {"date": "1997-01-22", "close": 11.659319595, "volume": null}, {"date": "1997-01-23", "close": 12.1135788, "volume": 231.0}, {"date": "1997-01-24", "close": 12.1135788, "volume": null}, {"date": "1997-01-27", "close": 12.1135788, "volume": null}, {"date": "1997-01-28", "close": 12.1135788, "volume": null}, {"date": "1997-01-29", "close": 12.870677475, "volume": 660.0}, {"date": "1997-01-30", "close": 12.870677475, "volume": null}, {"date": "1997-01-31", "close": 12.264998535, "volume": 228.0}, {"date": "1997-02-03", "close": 12.264998535, "volume": null}, {"date": "1997-02-04", "close": 12.264998535, "volume": 231.0}, {"date": "1997-02-05", "close": 12.264998535, "volume": 4.0}, {"date": "1997-02-06", "close": 12.567838005, "volume": 330.0}, {"date": "1997-02-07", "close": 12.567838005, "volume": null}, {"date": "1997-02-10", "close": 12.567838005, "volume": null}, {"date": "1997-02-11", "close": 15.1419735, "volume": 330.0}, {"date": "1997-02-12", "close": 15.1419735, "volume": null}, {"date": "1997-02-13", "close": 15.1419735, "volume": null}, {"date": "1997-02-14", "close": 15.1419735, "volume": null}, {"date": "1997-02-17", "close": 15.1419735, "volume": null}, {"date": "1997-02-18", "close": 13.62777615, "volume": 132.0}, {"date": "1997-02-19", "close": 13.62777615, "volume": null}, {"date": "1997-02-20", "close": 14.990553765, "volume": 334.0}, {"date": "1997-02-21", "close": 14.990553765, "volume": 198.0}, {"date": "1997-02-24", "close": 14.990553765, "volume": null}, {"date": "1997-02-25", "close": 14.990553765, "volume": null}, {"date": "1997-02-26", "close": 14.83913403, "volume": 4.0}, {"date": "1997-02-27", "close": 14.83913403, "volume": null}, {"date": "1997-02-28", "close": 14.83913403, "volume": null}, {"date": "1997-03-03", "close": 14.83913403, "volume": null}, {"date": "1997-03-04", "close": 14.83913403, "volume": null}, {"date": "1997-03-05", "close": 12.1135788, "volume": 5.0}, {"date": "1997-03-06", "close": 12.1135788, "volume": null}, {"date": "1997-03-07", "close": 12.1135788, "volume": null}, {"date": "1997-03-10", "close": 12.1135788, "volume": null}, {"date": "1997-03-11", "close": 12.870677475, "volume": 14.0}, {"date": "1997-03-12", "close": 12.870677475, "volume": null}, {"date": "1997-03-13", "close": 13.62777615, "volume": 396.0}, {"date": "1997-03-14", "close": 13.62777615, "volume": null}, {"date": "1997-03-17", "close": 13.62777615, "volume": null}, {"date": "1997-03-18", "close": 13.02209721, "volume": 567.0}, {"date": "1997-03-19", "close": 12.870677475, "volume": 278.0}, {"date": "1997-03-20", "close": 12.870677475, "volume": null}, {"date": "1997-03-21", "close": 12.870677475, "volume": null}, {"date": "1997-03-24", "close": 12.870677475, "volume": null}, {"date": "1997-03-25", "close": 12.870677475, "volume": null}, {"date": "1997-03-26", "close": 12.870677475, "volume": null}, {"date": "1997-03-27", "close": 12.870677475, "volume": null}, {"date": "1997-03-28", "close": 12.870677475, "volume": null}, {"date": "1997-03-31", "close": 12.870677475, "volume": null}, {"date": "1997-04-01", "close": 12.1135788, "volume": 119.0}, {"date": "1997-04-02", "close": 10.59938145, "volume": 660.0}, {"date": "1997-04-03", "close": 10.145122245, "volume": 2.0}, {"date": "1997-04-04", "close": 10.145122245, "volume": null}, {"date": "1997-04-07", "close": 10.29654198, "volume": 272.0}, {"date": "1997-04-08", "close": 10.29654198, "volume": null}, {"date": "1997-04-09", "close": 10.29654198, "volume": null}, {"date": "1997-04-10", "close": 10.29654198, "volume": null}, {"date": "1997-04-11", "close": 10.59938145, "volume": 660.0}, {"date": "1997-04-14", "close": 7.57098675, "volume": 397.0}, {"date": "1997-04-15", "close": 7.57098675, "volume": null}, {"date": "1997-04-16", "close": 7.57098675, "volume": null}, {"date": "1997-04-17", "close": 9.0851841, "volume": 1.0}, {"date": "1997-04-18", "close": 9.0851841, "volume": null}, {"date": "1997-04-21", "close": 9.0851841, "volume": null}, {"date": "1997-04-22", "close": 9.0851841, "volume": null}, {"date": "1997-04-23", "close": 9.842282775, "volume": 197.0}, {"date": "1997-04-24", "close": 9.842282775, "volume": null}, {"date": "1997-04-25", "close": 9.842282775, "volume": null}, {"date": "1997-04-28", "close": 9.842282775, "volume": 132.0}, {"date": "1997-04-29", "close": 9.842282775, "volume": 100.0}, {"date": "1997-04-30", "close": 9.842282775, "volume": null}, {"date": "1997-05-01", "close": 10.59938145, "volume": 660.0}, {"date": "1997-05-02", "close": 10.59938145, "volume": 198.0}, {"date": "1997-05-05", "close": 10.59938145, "volume": null}, {"date": "1997-05-06", "close": 10.59938145, "volume": null}, {"date": "1997-05-07", "close": 10.59938145, "volume": null}, {"date": "1997-05-08", "close": 10.59938145, "volume": null}, {"date": "1997-05-09", "close": 10.59938145, "volume": null}, {"date": "1997-05-12", "close": 10.59938145, "volume": null}, {"date": "1997-05-13", "close": 10.59938145, "volume": null}, {"date": "1997-05-14", "close": 10.145122245, "volume": 198.0}, {"date": "1997-05-15", "close": 10.145122245, "volume": null}, {"date": "1997-05-16", "close": 10.145122245, "volume": null}, {"date": "1997-05-19", "close": 9.842282775, "volume": 3.0}, {"date": "1997-05-20", "close": 9.842282775, "volume": 21.0}, {"date": "1997-05-21", "close": 9.842282775, "volume": null}, {"date": "1997-05-22", "close": 9.0851841, "volume": 66.0}, {"date": "1997-05-23", "close": 10.59938145, "volume": 462.0}, {"date": "1997-05-26", "close": 10.59938145, "volume": null}, {"date": "1997-05-27", "close": 10.59938145, "volume": null}, {"date": "1997-05-28", "close": 10.59938145, "volume": null}, {"date": "1997-05-29", "close": 10.59938145, "volume": null}, {"date": "1997-05-30", "close": 10.59938145, "volume": null}, {"date": "1997-06-02", "close": 10.59938145, "volume": null}, {"date": "1997-06-03", "close": 10.59938145, "volume": null}, {"date": "1997-06-04", "close": 10.59938145, "volume": null}, {"date": "1997-06-05", "close": 10.59938145, "volume": null}, {"date": "1997-06-06", "close": 10.59938145, "volume": null}, {"date": "1997-06-09", "close": 10.59938145, "volume": null}, {"date": "1997-06-10", "close": 9.842282775, "volume": 8.0}, {"date": "1997-06-11", "close": 9.842282775, "volume": null}, {"date": "1997-06-12", "close": 10.59938145, "volume": 256.0}, {"date": "1997-06-13", "close": 8.47950516, "volume": 6.0}, {"date": "1997-06-16", "close": 8.47950516, "volume": 132.0}, {"date": "1997-06-17", "close": 8.47950516, "volume": 660.0}, {"date": "1997-06-18", "close": 7.87382622, "volume": 594.0}, {"date": "1997-06-19", "close": 6.511048605, "volume": 0.0}, {"date": "1997-06-20", "close": 6.511048605, "volume": 680.0}, {"date": "1997-06-23", "close": 6.813888075, "volume": 79.0}, {"date": "1997-06-24", "close": 6.511048605, "volume": 508.0}, {"date": "1997-06-25", "close": 6.511048605, "volume": 165.0}, {"date": "1997-06-26", "close": 6.511048605, "volume": null}, {"date": "1997-06-27", "close": 6.511048605, "volume": null}, {"date": "1997-06-30", "close": 6.66246834, "volume": 1826.0}, {"date": "1997-07-01", "close": 6.66246834, "volume": null}, {"date": "1997-07-02", "close": 7.57098675, "volume": 616.0}, {"date": "1997-07-03", "close": 9.0851841, "volume": 132.0}, {"date": "1997-07-04", "close": 7.57098675, "volume": 272.0}, {"date": "1997-07-07", "close": 7.57098675, "volume": 388.0}, {"date": "1997-07-08", "close": 6.511048605, "volume": 1568.0}, {"date": "1997-07-09", "close": 6.208209135, "volume": 21.0}, {"date": "1997-07-10", "close": 6.208209135, "volume": null}, {"date": "1997-07-11", "close": 6.208209135, "volume": null}, {"date": "1997-07-14", "close": 6.66246834, "volume": 471.0}, {"date": "1997-07-15", "close": 6.66246834, "volume": 282.0}, {"date": "1997-07-16", "close": 6.35962887, "volume": 528.0}, {"date": "1997-07-17", "close": 6.35962887, "volume": null}, {"date": "1997-07-18", "close": 6.35962887, "volume": null}, {"date": "1997-07-21", "close": 6.35962887, "volume": null}, {"date": "1997-07-22", "close": 6.35962887, "volume": null}, {"date": "1997-07-23", "close": 6.35962887, "volume": null}, {"date": "1997-07-24", "close": 6.35962887, "volume": null}, {"date": "1997-07-25", "close": 6.35962887, "volume": null}, {"date": "1997-07-28", "close": 6.35962887, "volume": null}, {"date": "1997-07-29", "close": 6.35962887, "volume": null}, {"date": "1997-07-30", "close": 6.35962887, "volume": 25.0}, {"date": "1997-07-31", "close": 7.26814728, "volume": 528.0}, {"date": "1997-08-01", "close": 7.26814728, "volume": null}, {"date": "1997-08-04", "close": 7.26814728, "volume": null}, {"date": "1997-08-05", "close": 7.26814728, "volume": null}, {"date": "1997-08-06", "close": 7.26814728, "volume": null}, {"date": "1997-08-07", "close": 7.26814728, "volume": null}, {"date": "1997-08-08", "close": 7.26814728, "volume": 793.0}, {"date": "1997-08-11", "close": 6.208209135, "volume": 176.0}, {"date": "1997-08-12", "close": 8.328085425, "volume": 70.0}, {"date": "1997-08-13", "close": 8.328085425, "volume": null}, {"date": "1997-08-14", "close": 8.328085425, "volume": null}, {"date": "1997-08-15", "close": 8.328085425, "volume": null}, {"date": "1997-08-18", "close": 8.328085425, "volume": null}, {"date": "1997-08-19", "close": 8.328085425, "volume": null}, {"date": "1997-08-20", "close": 6.208209135, "volume": 66.0}, {"date": "1997-08-21", "close": 6.208209135, "volume": null}, {"date": "1997-08-22", "close": 6.208209135, "volume": null}, {"date": "1997-08-25", "close": 6.208209135, "volume": null}, {"date": "1997-08-26", "close": 6.208209135, "volume": 396.0}, {"date": "1997-08-27", "close": 6.208209135, "volume": null}, {"date": "1997-08-28", "close": 6.208209135, "volume": null}, {"date": "1997-08-29", "close": 6.511048605, "volume": 553.0}, {"date": "1997-09-01", "close": 6.511048605, "volume": null}, {"date": "1997-09-02", "close": 6.511048605, "volume": null}, {"date": "1997-09-03", "close": 6.511048605, "volume": null}, {"date": "1997-09-04", "close": 6.511048605, "volume": null}, {"date": "1997-09-05", "close": 6.511048605, "volume": null}, {"date": "1997-09-08", "close": 6.511048605, "volume": null}, {"date": "1997-09-09", "close": 6.511048605, "volume": null}, {"date": "1997-09-10", "close": 6.511048605, "volume": null}, {"date": "1997-09-11", "close": 6.813888075, "volume": 132.0}, {"date": "1997-09-12", "close": 6.813888075, "volume": 20.0}, {"date": "1997-09-15", "close": 7.57098675, "volume": 66.0}, {"date": "1997-09-16", "close": 7.57098675, "volume": null}, {"date": "1997-09-17", "close": 7.57098675, "volume": null}, {"date": "1997-09-18", "close": 7.57098675, "volume": 40.0}, {"date": "1997-09-19", "close": 6.813888075, "volume": 391.0}, {"date": "1997-09-22", "close": 6.813888075, "volume": null}, {"date": "1997-09-23", "close": 6.35962887, "volume": 363.0}, {"date": "1997-09-24", "close": 6.511048605, "volume": 233.0}, {"date": "1997-09-25", "close": 6.813888075, "volume": 242.0}, {"date": "1997-09-26", "close": 6.813888075, "volume": null}, {"date": "1997-09-29", "close": 6.813888075, "volume": null}, {"date": "1997-09-30", "close": 7.57098675, "volume": 66.0}, {"date": "1997-10-01", "close": 7.57098675, "volume": null}, {"date": "1997-10-02", "close": 7.57098675, "volume": 330.0}, {"date": "1997-10-03", "close": 7.57098675, "volume": 205.0}, {"date": "1997-10-06", "close": 7.57098675, "volume": null}, {"date": "1997-10-07", "close": 8.025245955, "volume": 132.0}, {"date": "1997-10-08", "close": 8.025245955, "volume": 645.0}, {"date": "1997-10-09", "close": 8.025245955, "volume": 243.0}, {"date": "1997-10-10", "close": 7.57098675, "volume": 294.0}, {"date": "1997-10-13", "close": 7.57098675, "volume": null}, {"date": "1997-10-14", "close": 7.57098675, "volume": null}, {"date": "1997-10-15", "close": 7.57098675, "volume": 177.0}, {"date": "1997-10-16", "close": 7.57098675, "volume": null}, {"date": "1997-10-17", "close": 7.57098675, "volume": null}, {"date": "1997-10-20", "close": 7.57098675, "volume": null}, {"date": "1997-10-21", "close": 10.59938145, "volume": 6140.0}, {"date": "1997-10-22", "close": 13.62777615, "volume": 3401.0}, {"date": "1997-10-23", "close": 10.750801185, "volume": 991.0}, {"date": "1997-10-24", "close": 10.750801185, "volume": null}, {"date": "1997-10-27", "close": 7.57098675, "volume": 216.0}, {"date": "1997-10-28", "close": 7.57098675, "volume": 13.0}, {"date": "1997-10-29", "close": 7.57098675, "volume": 962.0}, {"date": "1997-10-30", "close": 10.59938145, "volume": 964.0}, {"date": "1997-10-31", "close": 10.59938145, "volume": null}, {"date": "1997-11-03", "close": 10.59938145, "volume": null}, {"date": "1997-11-04", "close": 10.59938145, "volume": 330.0}, {"date": "1997-11-05", "close": 10.59938145, "volume": null}, {"date": "1997-11-06", "close": 10.59938145, "volume": null}, {"date": "1997-11-07", "close": 10.59938145, "volume": 92.0}, {"date": "1997-11-10", "close": 10.59938145, "volume": null}, {"date": "1997-11-11", "close": 10.59938145, "volume": null}, {"date": "1997-11-12", "close": 10.59938145, "volume": null}, {"date": "1997-11-13", "close": 9.0851841, "volume": 119.0}, {"date": "1997-11-14", "close": 9.0851841, "volume": 660.0}, {"date": "1997-11-17", "close": 8.328085425, "volume": 211.0}, {"date": "1997-11-18", "close": 8.328085425, "volume": 0.0}, {"date": "1997-11-19", "close": 8.328085425, "volume": null}, {"date": "1997-11-20", "close": 8.328085425, "volume": null}, {"date": "1997-11-21", "close": 13.476356415, "volume": 165.0}, {"date": "1997-11-24", "close": 12.1135788, "volume": 330.0}, {"date": "1997-11-25", "close": 10.59938145, "volume": 744.0}, {"date": "1997-11-26", "close": 10.59938145, "volume": null}, {"date": "1997-11-27", "close": 9.0851841, "volume": 786.0}, {"date": "1997-11-28", "close": 9.0851841, "volume": null}, {"date": "1997-12-01", "close": 10.59938145, "volume": 330.0}, {"date": "1997-12-02", "close": 10.59938145, "volume": null}, {"date": "1997-12-03", "close": 10.59938145, "volume": 330.0}, {"date": "1997-12-04", "close": 9.842282775, "volume": 660.0}, {"date": "1997-12-05", "close": 9.842282775, "volume": null}, {"date": "1997-12-08", "close": 9.842282775, "volume": null}, {"date": "1997-12-09", "close": 9.0851841, "volume": 277.0}, {"date": "1997-12-10", "close": 9.0851841, "volume": null}, {"date": "1997-12-11", "close": 9.0851841, "volume": null}, {"date": "1997-12-12", "close": 9.0851841, "volume": 660.0}, {"date": "1997-12-15", "close": 9.0851841, "volume": null}, {"date": "1997-12-16", "close": 8.630924895, "volume": 564.0}, {"date": "1997-12-17", "close": 8.328085425, "volume": 592.0}, {"date": "1997-12-18", "close": 8.328085425, "volume": null}, {"date": "1997-12-19", "close": 8.328085425, "volume": null}, {"date": "1997-12-22", "close": 8.328085425, "volume": null}, {"date": "1997-12-23", "close": 7.57098675, "volume": 135.0}, {"date": "1997-12-24", "close": 7.57098675, "volume": null}, {"date": "1997-12-25", "close": 7.57098675, "volume": null}, {"date": "1997-12-26", "close": 7.57098675, "volume": null}, {"date": "1997-12-29", "close": 7.57098675, "volume": null}, {"date": "1997-12-30", "close": 7.57098675, "volume": null}, {"date": "1997-12-31", "close": 7.57098675, "volume": null}, {"date": "1998-01-01", "close": 7.57098675, "volume": null}, {"date": "1998-01-02", "close": 7.57098675, "volume": null}, {"date": "1998-01-05", "close": 7.57098675, "volume": null}, {"date": "1998-01-06", "close": 7.57098675, "volume": null}, {"date": "1998-01-07", "close": 7.57098675, "volume": null}, {"date": "1998-01-08", "close": 7.57098675, "volume": null}, {"date": "1998-01-09", "close": 6.208209135, "volume": 147.0}, {"date": "1998-01-12", "close": 6.208209135, "volume": null}, {"date": "1998-01-13", "close": 6.208209135, "volume": null}, {"date": "1998-01-14", "close": 9.842282775, "volume": 198.0}, {"date": "1998-01-15", "close": 9.842282775, "volume": 198.0}, {"date": "1998-01-16", "close": 9.842282775, "volume": null}, {"date": "1998-01-19", "close": 9.842282775, "volume": null}, {"date": "1998-01-20", "close": 9.842282775, "volume": null}, {"date": "1998-01-21", "close": 9.842282775, "volume": null}, {"date": "1998-01-22", "close": 9.842282775, "volume": null}, {"date": "1998-01-23", "close": 9.842282775, "volume": 660.0}, {"date": "1998-01-26", "close": 9.842282775, "volume": null}, {"date": "1998-01-27", "close": 9.842282775, "volume": null}, {"date": "1998-01-28", "close": 9.842282775, "volume": null}, {"date": "1998-01-29", "close": 9.842282775, "volume": null}, {"date": "1998-01-30", "close": 9.842282775, "volume": null}, {"date": "1998-02-02", "close": 9.0851841, "volume": 1057.0}, {"date": "1998-02-03", "close": 9.842282775, "volume": 528.0}, {"date": "1998-02-04", "close": 9.842282775, "volume": null}, {"date": "1998-02-05", "close": 9.842282775, "volume": null}, {"date": "1998-02-06", "close": 9.842282775, "volume": null}, {"date": "1998-02-09", "close": 9.842282775, "volume": 660.0}, {"date": "1998-02-10", "close": 9.842282775, "volume": null}, {"date": "1998-02-11", "close": 9.842282775, "volume": null}, {"date": "1998-02-12", "close": 9.842282775, "volume": null}, {"date": "1998-02-13", "close": 9.842282775, "volume": null}, {"date": "1998-02-16", "close": 9.842282775, "volume": null}, {"date": "1998-02-17", "close": 9.842282775, "volume": null}, {"date": "1998-02-18", "close": 9.842282775, "volume": null}, {"date": "1998-02-19", "close": 9.842282775, "volume": null}, {"date": "1998-02-20", "close": 9.842282775, "volume": null}, {"date": "1998-02-23", "close": 9.842282775, "volume": null}, {"date": "1998-02-24", "close": 9.842282775, "volume": null}, {"date": "1998-02-25", "close": 9.0851841, "volume": 132.0}, {"date": "1998-02-26", "close": 9.0851841, "volume": null}, {"date": "1998-02-27", "close": 7.57098675, "volume": 3566.0}, {"date": "1998-03-02", "close": 7.57098675, "volume": null}, {"date": "1998-03-03", "close": 7.57098675, "volume": null}, {"date": "1998-03-04", "close": 7.57098675, "volume": null}, {"date": "1998-03-05", "close": 7.57098675, "volume": null}, {"date": "1998-03-06", "close": 7.57098675, "volume": null}, {"date": "1998-03-09", "close": 7.57098675, "volume": null}, {"date": "1998-03-10", "close": 7.57098675, "volume": null}, {"date": "1998-03-11", "close": 7.57098675, "volume": null}, {"date": "1998-03-12", "close": 7.57098675, "volume": null}, {"date": "1998-03-13", "close": 7.57098675, "volume": null}, {"date": "1998-03-16", "close": 7.26814728, "volume": 447.0}, {"date": "1998-03-17", "close": 7.26814728, "volume": null}, {"date": "1998-03-18", "close": 7.26814728, "volume": null}, {"date": "1998-03-19", "close": 7.26814728, "volume": null}, {"date": "1998-03-20", "close": 7.26814728, "volume": null}, {"date": "1998-03-23", "close": 7.26814728, "volume": null}, {"date": "1998-03-24", "close": 7.57098675, "volume": 231.0}, {"date": "1998-03-25", "close": 7.26814728, "volume": 330.0}, {"date": "1998-03-26", "close": 7.26814728, "volume": null}, {"date": "1998-03-27", "close": 7.26814728, "volume": null}, {"date": "1998-03-30", "close": 7.26814728, "volume": null}, {"date": "1998-03-31", "close": 7.26814728, "volume": null}, {"date": "1998-04-01", "close": 7.26814728, "volume": null}, {"date": "1998-04-02", "close": 7.26814728, "volume": null}, {"date": "1998-04-03", "close": 7.26814728, "volume": 7.0}, {"date": "1998-04-06", "close": 7.26814728, "volume": 264.0}, {"date": "1998-04-07", "close": 7.26814728, "volume": null}, {"date": "1998-04-08", "close": 7.26814728, "volume": null}, {"date": "1998-04-09", "close": 7.26814728, "volume": null}, {"date": "1998-04-10", "close": 7.26814728, "volume": null}, {"date": "1998-04-13", "close": 7.26814728, "volume": null}, {"date": "1998-04-14", "close": 7.26814728, "volume": null}, {"date": "1998-04-15", "close": 7.26814728, "volume": null}, {"date": "1998-04-16", "close": 7.26814728, "volume": 17.0}, {"date": "1998-04-17", "close": 7.26814728, "volume": null}, {"date": "1998-04-20", "close": 7.26814728, "volume": null}, {"date": "1998-04-21", "close": 7.57098675, "volume": 24.0}, {"date": "1998-04-22", "close": 7.57098675, "volume": null}, {"date": "1998-04-23", "close": 7.57098675, "volume": null}, {"date": "1998-04-24", "close": 7.57098675, "volume": null}, {"date": "1998-04-27", "close": 7.57098675, "volume": null}, {"date": "1998-04-28", "close": 7.57098675, "volume": null}, {"date": "1998-04-29", "close": 7.57098675, "volume": null}, {"date": "1998-04-30", "close": 7.57098675, "volume": null}, {"date": "1998-05-01", "close": 7.57098675, "volume": null}, {"date": "1998-05-04", "close": 7.57098675, "volume": null}, {"date": "1998-05-05", "close": 7.57098675, "volume": null}, {"date": "1998-05-06", "close": 6.66246834, "volume": 389.0}, {"date": "1998-05-07", "close": 6.66246834, "volume": 334.0}, {"date": "1998-05-08", "close": 6.66246834, "volume": null}, {"date": "1998-05-11", "close": 6.66246834, "volume": null}, {"date": "1998-05-12", "close": 6.66246834, "volume": null}, {"date": "1998-05-13", "close": 6.66246834, "volume": 9.0}, {"date": "1998-05-14", "close": 6.66246834, "volume": null}, {"date": "1998-05-15", "close": 6.66246834, "volume": 65.0}, {"date": "1998-05-18", "close": 6.66246834, "volume": null}, {"date": "1998-05-19", "close": 5.299690725, "volume": 3632.0}, {"date": "1998-05-20", "close": 5.299690725, "volume": null}, {"date": "1998-05-21", "close": 5.299690725, "volume": null}, {"date": "1998-05-22", "close": 4.996851255, "volume": 826.0}, {"date": "1998-05-25", "close": 4.996851255, "volume": null}, {"date": "1998-05-26", "close": 4.996851255, "volume": null}, {"date": "1998-05-27", "close": 4.694011785, "volume": 1651.0}, {"date": "1998-05-28", "close": 4.694011785, "volume": null}, {"date": "1998-05-29", "close": 4.694011785, "volume": null}, {"date": "1998-06-01", "close": 4.694011785, "volume": null}, {"date": "1998-06-02", "close": 4.694011785, "volume": 18.0}, {"date": "1998-06-03", "close": 4.694011785, "volume": null}, {"date": "1998-06-04", "close": 4.84543152, "volume": 660.0}, {"date": "1998-06-05", "close": 5.299690725, "volume": 991.0}, {"date": "1998-06-08", "close": 5.299690725, "volume": null}, {"date": "1998-06-09", "close": 5.299690725, "volume": 6.0}, {"date": "1998-06-10", "close": 5.299690725, "volume": 126.0}, {"date": "1998-06-11", "close": 3.785493375, "volume": 881.0}, {"date": "1998-06-12", "close": 3.93691311, "volume": 330.0}, {"date": "1998-06-15", "close": 3.785493375, "volume": 264.0}, {"date": "1998-06-16", "close": 3.63407364, "volume": 3.0}, {"date": "1998-06-17", "close": 2.271296025, "volume": 330.0}, {"date": "1998-06-18", "close": 2.271296025, "volume": 6604.0}, {"date": "1998-06-19", "close": 2.271296025, "volume": null}, {"date": "1998-06-22", "close": 2.271296025, "volume": null}, {"date": "1998-06-23", "close": 2.72555523, "volume": 667.0}, {"date": "1998-06-24", "close": 2.72555523, "volume": 535.0}, {"date": "1998-06-25", "close": 3.0283947, "volume": 726.0}, {"date": "1998-06-26", "close": 3.0283947, "volume": null}, {"date": "1998-06-29", "close": 3.33123417, "volume": 464.0}, {"date": "1998-06-30", "close": 3.33123417, "volume": 660.0}, {"date": "1998-07-01", "close": 3.33123417, "volume": null}, {"date": "1998-07-02", "close": 3.33123417, "volume": null}, {"date": "1998-07-03", "close": 3.33123417, "volume": null}, {"date": "1998-07-06", "close": 3.33123417, "volume": null}, {"date": "1998-07-07", "close": 3.33123417, "volume": null}, {"date": "1998-07-08", "close": 3.33123417, "volume": null}, {"date": "1998-07-09", "close": 4.54259205, "volume": 660.0}, {"date": "1998-07-10", "close": 4.54259205, "volume": 1321.0}, {"date": "1998-07-13", "close": 6.0567894, "volume": 165.0}, {"date": "1998-07-14", "close": 6.0567894, "volume": null}, {"date": "1998-07-15", "close": 6.0567894, "volume": null}, {"date": "1998-07-16", "close": 6.0567894, "volume": null}, {"date": "1998-07-17", "close": 3.93691311, "volume": 1057.0}, {"date": "1998-07-20", "close": 3.785493375, "volume": 528.0}, {"date": "1998-07-21", "close": 3.785493375, "volume": null}, {"date": "1998-07-22", "close": 3.785493375, "volume": null}, {"date": "1998-07-23", "close": 3.785493375, "volume": 1123.0}, {"date": "1998-07-24", "close": 4.54259205, "volume": 874.0}, {"date": "1998-07-27", "close": 4.54259205, "volume": null}, {"date": "1998-07-28", "close": 4.54259205, "volume": null}, {"date": "1998-07-29", "close": 4.54259205, "volume": null}, {"date": "1998-07-30", "close": 4.54259205, "volume": null}, {"date": "1998-07-31", "close": 4.54259205, "volume": null}, {"date": "1998-08-03", "close": 4.54259205, "volume": null}, {"date": "1998-08-04", "close": 4.54259205, "volume": null}, {"date": "1998-08-05", "close": 4.54259205, "volume": null}, {"date": "1998-08-06", "close": 4.54259205, "volume": null}, {"date": "1998-08-07", "close": 4.54259205, "volume": 1321.0}, {"date": "1998-08-10", "close": 4.54259205, "volume": null}, {"date": "1998-08-11", "close": 4.54259205, "volume": null}, {"date": "1998-08-12", "close": 4.54259205, "volume": null}, {"date": "1998-08-13", "close": 4.54259205, "volume": null}, {"date": "1998-08-14", "close": 4.54259205, "volume": null}, {"date": "1998-08-17", "close": 4.54259205, "volume": null}, {"date": "1998-08-18", "close": 4.54259205, "volume": null}, {"date": "1998-08-19", "close": 4.54259205, "volume": null}, {"date": "1998-08-20", "close": 4.54259205, "volume": null}, {"date": "1998-08-21", "close": 4.54259205, "volume": null}, {"date": "1998-08-24", "close": 4.54259205, "volume": null}, {"date": "1998-08-25", "close": 4.54259205, "volume": null}, {"date": "1998-08-26", "close": 4.54259205, "volume": null}, {"date": "1998-08-27", "close": 3.785493375, "volume": 629.0}, {"date": "1998-08-28", "close": 3.785493375, "volume": 216.0}, {"date": "1998-08-31", "close": 3.482653905, "volume": 445.0}, {"date": "1998-09-01", "close": 3.482653905, "volume": null}, {"date": "1998-09-02", "close": 3.482653905, "volume": null}, {"date": "1998-09-03", "close": 3.482653905, "volume": null}, {"date": "1998-09-04", "close": 3.482653905, "volume": null}, {"date": "1998-09-07", "close": 3.482653905, "volume": null}, {"date": "1998-09-08", "close": 3.482653905, "volume": null}, {"date": "1998-09-09", "close": 3.482653905, "volume": 4.0}, {"date": "1998-09-10", "close": 3.482653905, "volume": 53.0}, {"date": "1998-09-11", "close": 3.482653905, "volume": null}, {"date": "1998-09-14", "close": 3.482653905, "volume": null}, {"date": "1998-09-15", "close": 3.482653905, "volume": 298.0}, {"date": "1998-09-16", "close": 3.482653905, "volume": null}, {"date": "1998-09-17", "close": 3.482653905, "volume": null}, {"date": "1998-09-18", "close": 3.482653905, "volume": null}, {"date": "1998-09-21", "close": 3.482653905, "volume": null}, {"date": "1998-09-22", "close": 3.0283947, "volume": 132.0}, {"date": "1998-09-23", "close": 3.0283947, "volume": null}, {"date": "1998-09-24", "close": 3.0283947, "volume": null}, {"date": "1998-09-25", "close": 3.0283947, "volume": null}, {"date": "1998-09-28", "close": 3.0283947, "volume": null}, {"date": "1998-09-29", "close": 3.0283947, "volume": null}, {"date": "1998-09-30", "close": 3.0283947, "volume": null}, {"date": "1998-10-01", "close": 3.0283947, "volume": null}, {"date": "1998-10-02", "close": 3.0283947, "volume": 660.0}, {"date": "1998-10-05", "close": 3.0283947, "volume": null}, {"date": "1998-10-06", "close": 3.0283947, "volume": null}, {"date": "1998-10-07", "close": 3.0283947, "volume": null}, {"date": "1998-10-08", "close": 3.0283947, "volume": null}, {"date": "1998-10-09", "close": 3.0283947, "volume": 469.0}, {"date": "1998-10-14", "close": 3.0283947, "volume": 1981.0}, {"date": "1998-10-15", "close": 3.0283947, "volume": null}, {"date": "1998-10-16", "close": 3.09430336, "volume": null}, {"date": "1998-10-19", "close": 3.09430336, "volume": null}, {"date": "1998-10-20", "close": 3.09430336, "volume": null}, {"date": "1998-10-21", "close": 3.09430336, "volume": null}, {"date": "1998-10-22", "close": 3.09430336, "volume": null}, {"date": "1998-10-23", "close": 3.09430336, "volume": null}, {"date": "1998-10-26", "close": 3.09430336, "volume": null}, {"date": "1998-10-27", "close": 3.09430336, "volume": null}, {"date": "1998-10-28", "close": 3.09430336, "volume": null}, {"date": "1998-10-29", "close": 3.09430336, "volume": null}, {"date": "1998-10-30", "close": 3.09430336, "volume": 123.0}, {"date": "1998-11-02", "close": 3.09430336, "volume": null}, {"date": "1998-11-03", "close": 3.09430336, "volume": null}, {"date": "1998-11-04", "close": 3.09430336, "volume": null}, {"date": "1998-11-05", "close": 3.403733696, "volume": 1293.0}, {"date": "1998-11-06", "close": 4.64145504, "volume": 2389.0}, {"date": "1998-11-09", "close": 2.939588192, "volume": 11686.0}, {"date": "1998-11-10", "close": 2.939588192, "volume": null}, {"date": "1998-11-11", "close": 2.939588192, "volume": null}, {"date": "1998-11-12", "close": 2.939588192, "volume": 129.0}, {"date": "1998-11-13", "close": 2.939588192, "volume": null}, {"date": "1998-11-16", "close": 3.09430336, "volume": 7756.0}, {"date": "1998-11-17", "close": 3.09430336, "volume": null}, {"date": "1998-11-18", "close": 3.09430336, "volume": 970.0}, {"date": "1998-11-19", "close": 3.09430336, "volume": null}, {"date": "1998-11-20", "close": 3.09430336, "volume": null}, {"date": "1998-11-23", "close": 3.09430336, "volume": null}, {"date": "1998-11-24", "close": 3.09430336, "volume": null}, {"date": "1998-11-25", "close": 3.09430336, "volume": null}, {"date": "1998-11-26", "close": 3.713164032, "volume": 1090.0}, {"date": "1998-11-27", "close": 3.8678792, "volume": 646.0}, {"date": "1998-11-30", "close": 4.64145504, "volume": 3878.0}, {"date": "1998-12-01", "close": 4.64145504, "volume": null}, {"date": "1998-12-02", "close": 4.177309536, "volume": 6593.0}, {"date": "1998-12-03", "close": 4.332024704, "volume": 1293.0}, {"date": "1998-12-04", "close": 4.332024704, "volume": null}, {"date": "1998-12-07", "close": 4.332024704, "volume": 389.0}, {"date": "1998-12-08", "close": 4.332024704, "volume": 3620.0}, {"date": "1998-12-09", "close": 4.332024704, "volume": 2973.0}, {"date": "1998-12-10", "close": 4.332024704, "volume": 3232.0}, {"date": "1998-12-11", "close": 4.64145504, "volume": 7763.0}, {"date": "1998-12-14", "close": 4.64145504, "volume": 2036.0}, {"date": "1998-12-15", "close": 4.64145504, "volume": null}, {"date": "1998-12-16", "close": 5.41503088, "volume": 323.0}, {"date": "1998-12-17", "close": 5.41503088, "volume": null}, {"date": "1998-12-18", "close": 4.950885376, "volume": 646.0}, {"date": "1998-12-21", "close": 4.796170208, "volume": 1112.0}, {"date": "1998-12-22", "close": 4.796170208, "volume": null}, {"date": "1998-12-23", "close": 4.950885376, "volume": 717.0}, {"date": "1998-12-24", "close": 5.260315712, "volume": 1577.0}, {"date": "1998-12-25", "close": 5.260315712, "volume": null}, {"date": "1998-12-28", "close": 5.260315712, "volume": null}, {"date": "1998-12-29", "close": 5.260315712, "volume": 420.0}, {"date": "1998-12-30", "close": 5.260315712, "volume": 369.0}, {"date": "1998-12-31", "close": 5.260315712, "volume": 536.0}, {"date": "1999-01-01", "close": 5.260315712, "volume": null}, {"date": "1999-01-04", "close": 5.260315712, "volume": 323.0}, {"date": "1999-01-05", "close": 5.260315712, "volume": null}, {"date": "1999-01-06", "close": 5.260315712, "volume": null}, {"date": "1999-01-07", "close": 5.260315712, "volume": null}, {"date": "1999-01-08", "close": 5.260315712, "volume": null}, {"date": "1999-01-11", "close": 5.260315712, "volume": 372.0}, {"date": "1999-01-12", "close": 5.569746048, "volume": 1927.0}, {"date": "1999-01-13", "close": 5.724461216, "volume": 895.0}, {"date": "1999-01-14", "close": 5.41503088, "volume": 986.0}, {"date": "1999-01-15", "close": 5.879176384, "volume": 646.0}, {"date": "1999-01-18", "close": 5.724461216, "volume": 786.0}, {"date": "1999-01-19", "close": 5.41503088, "volume": 1218.0}, {"date": "1999-01-20", "close": 5.41503088, "volume": 549.0}, {"date": "1999-01-21", "close": 5.41503088, "volume": null}, {"date": "1999-01-22", "close": 5.41503088, "volume": null}, {"date": "1999-01-25", "close": 5.724461216, "volume": 226.0}, {"date": "1999-01-26", "close": 5.724461216, "volume": null}, {"date": "1999-01-27", "close": 5.724461216, "volume": 388.0}, {"date": "1999-01-28", "close": 5.41503088, "volume": 3654.0}, {"date": "1999-01-29", "close": 5.41503088, "volume": 194.0}, {"date": "1999-02-01", "close": 5.41503088, "volume": null}, {"date": "1999-02-02", "close": 5.41503088, "volume": null}, {"date": "1999-02-03", "close": 5.41503088, "volume": 249.0}, {"date": "1999-02-04", "close": 5.41503088, "volume": 9.0}, {"date": "1999-02-05", "close": 5.41503088, "volume": 1930.0}, {"date": "1999-02-08", "close": 5.41503088, "volume": 1034.0}, {"date": "1999-02-09", "close": 5.879176384, "volume": 259.0}, {"date": "1999-02-10", "close": 5.879176384, "volume": null}, {"date": "1999-02-11", "close": 5.879176384, "volume": null}, {"date": "1999-02-12", "close": 5.724461216, "volume": 323.0}, {"date": "1999-02-15", "close": 5.879176384, "volume": 970.0}, {"date": "1999-02-16", "close": 5.879176384, "volume": 3943.0}, {"date": "1999-02-17", "close": 5.879176384, "volume": null}, {"date": "1999-02-18", "close": 5.724461216, "volume": 162.0}, {"date": "1999-02-19", "close": 5.724461216, "volume": 1162.0}, {"date": "1999-02-22", "close": 5.879176384, "volume": 90.0}, {"date": "1999-02-23", "close": 6.498037056, "volume": 1487.0}, {"date": "1999-02-24", "close": 7.7357584, "volume": 2391.0}, {"date": "1999-02-25", "close": 7.7357584, "volume": null}, {"date": "1999-02-26", "close": 7.426328064, "volume": 1293.0}, {"date": "1999-03-01", "close": 6.96218256, "volume": 1293.0}, {"date": "1999-03-02", "close": 6.807467392, "volume": 1454.0}, {"date": "1999-03-03", "close": 6.807467392, "volume": 73.0}, {"date": "1999-03-04", "close": 6.807467392, "volume": null}, {"date": "1999-03-05", "close": 6.807467392, "volume": null}, {"date": "1999-03-08", "close": 6.807467392, "volume": null}, {"date": "1999-03-09", "close": 6.343321888, "volume": 323.0}, {"date": "1999-03-10", "close": 6.343321888, "volume": 323.0}, {"date": "1999-03-11", "close": 6.343321888, "volume": null}, {"date": "1999-03-12", "close": 6.343321888, "volume": null}, {"date": "1999-03-15", "close": 6.807467392, "volume": 388.0}, {"date": "1999-03-16", "close": 6.96218256, "volume": 1648.0}, {"date": "1999-03-17", "close": 6.96218256, "volume": null}, {"date": "1999-03-18", "close": 6.96218256, "volume": null}, {"date": "1999-03-19", "close": 6.652752224, "volume": 1293.0}, {"date": "1999-03-22", "close": 6.652752224, "volume": null}, {"date": "1999-03-23", "close": 6.498037056, "volume": 78.0}, {"date": "1999-03-24", "close": 5.724461216, "volume": 1713.0}, {"date": "1999-03-25", "close": 5.724461216, "volume": 646.0}, {"date": "1999-03-26", "close": 5.724461216, "volume": 293.0}, {"date": "1999-03-29", "close": 5.724461216, "volume": 369.0}, {"date": "1999-03-30", "close": 6.18860672, "volume": 989.0}, {"date": "1999-03-31", "close": 6.18860672, "volume": null}, {"date": "1999-04-01", "close": 6.18860672, "volume": null}, {"date": "1999-04-02", "close": 6.18860672, "volume": null}, {"date": "1999-04-05", "close": 6.18860672, "volume": null}, {"date": "1999-04-06", "close": 6.18860672, "volume": null}, {"date": "1999-04-07", "close": 6.033891552, "volume": 323.0}, {"date": "1999-04-08", "close": 6.033891552, "volume": null}, {"date": "1999-04-09", "close": 6.18860672, "volume": 1622.0}, {"date": "1999-04-12", "close": 6.18860672, "volume": null}, {"date": "1999-04-13", "close": 6.18860672, "volume": null}, {"date": "1999-04-14", "close": 5.724461216, "volume": 646.0}, {"date": "1999-04-15", "close": 5.724461216, "volume": 646.0}, {"date": "1999-04-16", "close": 5.569746048, "volume": 307.0}, {"date": "1999-04-19", "close": 5.569746048, "volume": null}, {"date": "1999-04-20", "close": 5.260315712, "volume": 646.0}, {"date": "1999-04-21", "close": 5.41503088, "volume": 220.0}, {"date": "1999-04-22", "close": 5.41503088, "volume": 824.0}, {"date": "1999-04-23", "close": 5.41503088, "volume": null}, {"date": "1999-04-26", "close": 5.41503088, "volume": null}, {"date": "1999-04-27", "close": 5.41503088, "volume": null}, {"date": "1999-04-28", "close": 5.41503088, "volume": null}, {"date": "1999-04-29", "close": 6.96218256, "volume": 1874.0}, {"date": "1999-04-30", "close": 7.7357584, "volume": 905.0}, {"date": "1999-05-03", "close": 7.7357584, "volume": 129.0}, {"date": "1999-05-04", "close": 7.7357584, "volume": 905.0}, {"date": "1999-05-05", "close": 7.7357584, "volume": 646.0}, {"date": "1999-05-06", "close": 7.7357584, "volume": 420.0}, {"date": "1999-05-07", "close": 6.96218256, "volume": 323.0}, {"date": "1999-05-10", "close": 7.7357584, "volume": 1196.0}, {"date": "1999-05-11", "close": 7.7357584, "volume": null}, {"date": "1999-05-12", "close": 7.7357584, "volume": null}, {"date": "1999-05-13", "close": 7.7357584, "volume": null}, {"date": "1999-05-14", "close": 7.7357584, "volume": null}, {"date": "1999-05-17", "close": 7.7357584, "volume": null}, {"date": "1999-05-18", "close": 6.96218256, "volume": 1293.0}, {"date": "1999-05-19", "close": 6.96218256, "volume": null}, {"date": "1999-05-20", "close": 6.96218256, "volume": null}, {"date": "1999-05-21", "close": 6.96218256, "volume": null}, {"date": "1999-05-24", "close": 6.96218256, "volume": null}, {"date": "1999-05-25", "close": 5.41503088, "volume": 646.0}, {"date": "1999-05-26", "close": 5.41503088, "volume": null}, {"date": "1999-05-27", "close": 5.41503088, "volume": null}, {"date": "1999-05-28", "close": 5.41503088, "volume": 2391.0}, {"date": "1999-05-31", "close": 5.41503088, "volume": null}, {"date": "1999-06-01", "close": 5.41503088, "volume": null}, {"date": "1999-06-02", "close": 5.41503088, "volume": null}, {"date": "1999-06-03", "close": 5.41503088, "volume": null}, {"date": "1999-06-04", "close": 5.41503088, "volume": null}, {"date": "1999-06-07", "close": 4.950885376, "volume": 323.0}, {"date": "1999-06-08", "close": 4.950885376, "volume": null}, {"date": "1999-06-09", "close": 5.105600544, "volume": 259.0}, {"date": "1999-06-10", "close": 5.105600544, "volume": 1293.0}, {"date": "1999-06-11", "close": 5.105600544, "volume": null}, {"date": "1999-06-14", "close": 5.105600544, "volume": null}, {"date": "1999-06-15", "close": 5.105600544, "volume": null}, {"date": "1999-06-16", "close": 5.105600544, "volume": null}, {"date": "1999-06-17", "close": 4.950885376, "volume": 970.0}, {"date": "1999-06-18", "close": 4.950885376, "volume": null}, {"date": "1999-06-21", "close": 4.64145504, "volume": 323.0}, {"date": "1999-06-22", "close": 4.64145504, "volume": null}, {"date": "1999-06-23", "close": 4.64145504, "volume": null}, {"date": "1999-06-24", "close": 4.796170208, "volume": 7498.0}, {"date": "1999-06-25", "close": 4.796170208, "volume": null}, {"date": "1999-06-28", "close": 4.796170208, "volume": null}, {"date": "1999-06-29", "close": 4.796170208, "volume": null}, {"date": "1999-06-30", "close": 4.796170208, "volume": null}, {"date": "1999-07-01", "close": 4.332024704, "volume": 420.0}, {"date": "1999-07-02", "close": 4.332024704, "volume": null}, {"date": "1999-07-05", "close": 4.332024704, "volume": null}, {"date": "1999-07-06", "close": 4.332024704, "volume": null}, {"date": "1999-07-07", "close": 4.332024704, "volume": null}, {"date": "1999-07-08", "close": 4.332024704, "volume": null}, {"date": "1999-07-09", "close": 4.332024704, "volume": null}, {"date": "1999-07-12", "close": 4.332024704, "volume": null}, {"date": "1999-07-13", "close": 4.332024704, "volume": null}, {"date": "1999-07-14", "close": 3.09430336, "volume": 129.0}, {"date": "1999-07-15", "close": 2.630157856, "volume": 323.0}, {"date": "1999-07-16", "close": 2.630157856, "volume": null}, {"date": "1999-07-19", "close": 3.8678792, "volume": 646.0}, {"date": "1999-07-20", "close": 3.8678792, "volume": null}, {"date": "1999-07-21", "close": 3.8678792, "volume": null}, {"date": "1999-07-22", "close": 3.8678792, "volume": 1939.0}, {"date": "1999-07-23", "close": 3.403733696, "volume": 129.0}, {"date": "1999-07-26", "close": 3.403733696, "volume": null}, {"date": "1999-07-27", "close": 3.403733696, "volume": null}, {"date": "1999-07-28", "close": 3.8678792, "volume": 323.0}, {"date": "1999-07-29", "close": 3.8678792, "volume": 646.0}, {"date": "1999-07-30", "close": 4.64145504, "volume": 2780.0}, {"date": "1999-08-02", "close": 4.64145504, "volume": 2564.0}, {"date": "1999-08-03", "close": 4.64145504, "volume": 2569.0}, {"date": "1999-08-04", "close": 4.64145504, "volume": null}, {"date": "1999-08-05", "close": 4.486739872, "volume": 129.0}, {"date": "1999-08-06", "close": 4.486739872, "volume": null}, {"date": "1999-08-09", "close": 4.486739872, "volume": null}, {"date": "1999-08-10", "close": 4.486739872, "volume": null}, {"date": "1999-08-11", "close": 4.64145504, "volume": 517.0}, {"date": "1999-08-12", "close": 6.18860672, "volume": 3216.0}, {"date": "1999-08-13", "close": 5.569746048, "volume": 4564.0}, {"date": "1999-08-16", "close": 6.18860672, "volume": 1616.0}, {"date": "1999-08-17", "close": 6.18860672, "volume": 3411.0}, {"date": "1999-08-18", "close": 6.033891552, "volume": 681.0}, {"date": "1999-08-19", "close": 6.033891552, "volume": 15.0}, {"date": "1999-08-20", "close": 6.18860672, "volume": 646.0}, {"date": "1999-08-23", "close": 5.879176384, "volume": 1566.0}, {"date": "1999-08-24", "close": 5.41503088, "volume": 646.0}, {"date": "1999-08-25", "close": 5.41503088, "volume": 48.0}, {"date": "1999-08-26", "close": 5.260315712, "volume": 776.0}, {"date": "1999-08-27", "close": 5.260315712, "volume": 646.0}, {"date": "1999-08-30", "close": 6.18860672, "volume": 2911.0}, {"date": "1999-08-31", "close": 6.033891552, "volume": 388.0}, {"date": "1999-09-01", "close": 5.879176384, "volume": 1368.0}, {"date": "1999-09-02", "close": 5.569746048, "volume": 852.0}, {"date": "1999-09-03", "close": 5.569746048, "volume": 259.0}, {"date": "1999-09-06", "close": 5.569746048, "volume": 646.0}, {"date": "1999-09-07", "close": 5.724461216, "volume": 3684.0}, {"date": "1999-09-08", "close": 5.105600544, "volume": 494.0}, {"date": "1999-09-09", "close": 4.950885376, "volume": 2618.0}, {"date": "1999-09-10", "close": 5.105600544, "volume": 1616.0}, {"date": "1999-09-13", "close": 6.033891552, "volume": 5016.0}, {"date": "1999-09-14", "close": 5.41503088, "volume": 4941.0}, {"date": "1999-09-15", "close": 5.41503088, "volume": 743.0}, {"date": "1999-09-16", "close": 5.41503088, "volume": null}, {"date": "1999-09-17", "close": 6.807467392, "volume": 1360.0}, {"date": "1999-09-20", "close": 6.18860672, "volume": 4056.0}, {"date": "1999-09-21", "close": 5.569746048, "volume": 98326.0}, {"date": "1999-09-22", "close": 5.41503088, "volume": 15664.0}, {"date": "1999-09-23", "close": 5.41503088, "volume": 8260.0}, {"date": "1999-09-24", "close": 5.41503088, "volume": 2715.0}, {"date": "1999-09-27", "close": 5.41503088, "volume": 1293.0}, {"date": "1999-09-28", "close": 4.64145504, "volume": 3186.0}, {"date": "1999-09-29", "close": 4.64145504, "volume": 341.0}, {"date": "1999-09-30", "close": 3.8678792, "volume": 3568.0}, {"date": "1999-10-01", "close": 3.713164032, "volume": 1085.0}, {"date": "1999-10-04", "close": 3.713164032, "volume": null}, {"date": "1999-10-05", "close": 3.8678792, "volume": 1532.0}, {"date": "1999-10-06", "close": 4.332024704, "volume": 2965.0}, {"date": "1999-10-07", "close": 4.486739872, "volume": 259.0}, {"date": "1999-10-08", "close": 3.8678792, "volume": 1554.0}, {"date": "1999-10-11", "close": 3.713164032, "volume": 4285.0}, {"date": "1999-10-12", "close": 3.8678792, "volume": 4295.0}, {"date": "1999-10-13", "close": 4.177309536, "volume": 15755.0}, {"date": "1999-10-14", "close": 5.105600544, "volume": 35874.0}, {"date": "1999-10-15", "close": 5.105600544, "volume": 28528.0}, {"date": "1999-10-18", "close": 4.64145504, "volume": 14001.0}, {"date": "1999-10-19", "close": 4.64145504, "volume": 8134.0}, {"date": "1999-10-20", "close": 4.796170208, "volume": 6276.0}, {"date": "1999-10-21", "close": 5.105600544, "volume": 11214.0}, {"date": "1999-10-22", "close": 4.64145504, "volume": 5235.0}, {"date": "1999-10-25", "close": 4.950885376, "volume": 8134.0}, {"date": "1999-10-26", "close": 4.64145504, "volume": 2621.0}, {"date": "1999-10-27", "close": 4.64145504, "volume": 2159.0}, {"date": "1999-10-28", "close": 4.486739872, "volume": 646.0}, {"date": "1999-10-29", "close": 4.332024704, "volume": 362.0}, {"date": "1999-11-01", "close": 4.486739872, "volume": 1373.0}, {"date": "1999-11-02", "close": 4.64145504, "volume": 862.0}, {"date": "1999-11-03", "close": 4.64145504, "volume": 2311.0}, {"date": "1999-11-04", "close": 4.64145504, "volume": 1293.0}, {"date": "1999-11-05", "close": 4.486739872, "volume": 814.0}, {"date": "1999-11-08", "close": 4.332024704, "volume": 5171.0}, {"date": "1999-11-09", "close": 4.177309536, "volume": 4856.0}, {"date": "1999-11-10", "close": 4.486739872, "volume": 808.0}, {"date": "1999-11-11", "close": 4.177309536, "volume": 270.0}, {"date": "1999-11-12", "close": 4.177309536, "volume": 494.0}, {"date": "1999-11-15", "close": 4.177309536, "volume": 1911.0}, {"date": "1999-11-16", "close": 4.177309536, "volume": 1760.0}, {"date": "1999-11-17", "close": 4.332024704, "volume": 1293.0}, {"date": "1999-11-18", "close": 4.950885376, "volume": 18550.0}, {"date": "1999-11-19", "close": 5.724461216, "volume": 36433.0}, {"date": "1999-11-22", "close": 5.879176384, "volume": 80949.0}, {"date": "1999-11-23", "close": 5.879176384, "volume": 19894.0}, {"date": "1999-11-24", "close": 5.41503088, "volume": 6699.0}, {"date": "1999-11-25", "close": 5.569746048, "volume": 16839.0}, {"date": "1999-11-26", "close": 5.41503088, "volume": 13168.0}, {"date": "1999-11-29", "close": 5.569746048, "volume": 11983.0}, {"date": "1999-11-30", "close": 5.569746048, "volume": 14623.0}, {"date": "1999-12-01", "close": 5.260315712, "volume": 10811.0}, {"date": "1999-12-02", "close": 5.41503088, "volume": 6874.0}, {"date": "1999-12-03", "close": 5.260315712, "volume": 13600.0}, {"date": "1999-12-06", "close": 5.41503088, "volume": 6224.0}, {"date": "1999-12-07", "close": 4.796170208, "volume": 11869.0}, {"date": "1999-12-08", "close": 5.260315712, "volume": 19088.0}, {"date": "1999-12-09", "close": 5.105600544, "volume": 11760.0}, {"date": "1999-12-10", "close": 6.343321888, "volume": 65769.0}, {"date": "1999-12-13", "close": 7.271612896, "volume": 143652.0}, {"date": "1999-12-14", "close": 6.807467392, "volume": 40141.0}, {"date": "1999-12-15", "close": 6.652752224, "volume": 10569.0}, {"date": "1999-12-16", "close": 6.652752224, "volume": 15139.0}, {"date": "1999-12-17", "close": 6.807467392, "volume": 6412.0}, {"date": "1999-12-20", "close": 6.652752224, "volume": 8221.0}, {"date": "1999-12-21", "close": 6.652752224, "volume": 8082.0}, {"date": "1999-12-22", "close": 6.498037056, "volume": 7242.0}, {"date": "1999-12-23", "close": 6.96218256, "volume": 2622.0}, {"date": "1999-12-24", "close": 6.96218256, "volume": 1209.0}, {"date": "1999-12-27", "close": 6.96218256, "volume": null}, {"date": "1999-12-28", "close": 6.96218256, "volume": null}, {"date": "1999-12-29", "close": 6.96218256, "volume": 2741.0}, {"date": "1999-12-30", "close": 6.807467392, "volume": 3167.0}, {"date": "1999-12-31", "close": 6.807467392, "volume": null}, {"date": "2000-01-03", "close": 6.807467392, "volume": null}, {"date": "2000-01-04", "close": 6.652752224, "volume": 11784.0}, {"date": "2000-01-05", "close": 6.498037056, "volume": 8053.0}, {"date": "2000-01-06", "close": 6.343321888, "volume": 4430.0}, {"date": "2000-01-07", "close": 6.652752224, "volume": 2184.0}, {"date": "2000-01-10", "close": 6.807467392, "volume": 5595.0}, {"date": "2000-01-11", "close": 6.807467392, "volume": 10148.0}, {"date": "2000-01-12", "close": 12.37721344, "volume": 229062.0}, {"date": "2000-01-13", "close": 9.901770752, "volume": 70047.0}, {"date": "2000-01-14", "close": 10.83006176, "volume": 40537.0}, {"date": "2000-01-17", "close": 12.37721344, "volume": 56285.0}, {"date": "2000-01-18", "close": 16.24509264, "volume": 102466.0}, {"date": "2000-01-19", "close": 16.24509264, "volume": 62578.0}, {"date": "2000-01-20", "close": 17.01866848, "volume": 32935.0}, {"date": "2000-01-21", "close": 15.4715168, "volume": 56926.0}, {"date": "2000-01-24", "close": 15.4715168, "volume": 19435.0}, {"date": "2000-01-25", "close": 15.4715168, "volume": 31672.0}, {"date": "2000-01-26", "close": 15.4715168, "volume": null}, {"date": "2000-01-27", "close": 17.79224432, "volume": 30445.0}, {"date": "2000-01-28", "close": 17.79224432, "volume": 19732.0}, {"date": "2000-01-31", "close": 17.79224432, "volume": 29075.0}, {"date": "2000-02-01", "close": 17.79224432, "volume": 17556.0}, {"date": "2000-02-02", "close": 35.58448864, "volume": 246004.0}, {"date": "2000-02-03", "close": 28.62230608, "volume": 107799.0}, {"date": "2000-02-07", "close": 27.84873024, "volume": 25838.0}, {"date": "2000-02-08", "close": 28.62230608, "volume": 14391.0}, {"date": "2000-02-09", "close": 37.13164032, "volume": 233509.0}, {"date": "2000-02-10", "close": 34.03733696, "volume": 46214.0}, {"date": "2000-02-11", "close": 40.99951952, "volume": 72558.0}, {"date": "2000-02-14", "close": 52.60315712, "volume": 91179.0}, {"date": "2000-03-14", "close": 86.64049408, "volume": 404411.0}, {"date": "2000-03-15", "close": 67.30109808, "volume": 166518.0}, {"date": "2000-03-16", "close": 58.018188, "volume": 94796.0}, {"date": "2000-03-17", "close": 56.47103632, "volume": 67764.0}, {"date": "2000-03-20", "close": 51.05600544, "volume": 53624.0}, {"date": "2000-03-21", "close": 50.2824296, "volume": 170711.0}, {"date": "2000-03-22", "close": 46.4145504, "volume": 48665.0}, {"date": "2000-03-23", "close": 44.09382288, "volume": 31670.0}, {"date": "2000-03-24", "close": 40.99951952, "volume": 32477.0}, {"date": "2000-03-27", "close": 49.50885376, "volume": 99096.0}, {"date": "2000-03-28", "close": 46.4145504, "volume": 82274.0}, {"date": "2000-03-29", "close": 44.86739872, "volume": 24457.0}, {"date": "2000-03-30", "close": 44.86739872, "volume": 28691.0}, {"date": "2000-03-31", "close": 45.64097456, "volume": 67666.0}, {"date": "2000-04-03", "close": 43.32024704, "volume": 27936.0}, {"date": "2000-04-04", "close": 35.58448864, "volume": 41180.0}, {"date": "2000-04-05", "close": 30.16945776, "volume": 70785.0}, {"date": "2000-04-06", "close": 29.39588192, "volume": 49312.0}, {"date": "2000-04-07", "close": 34.03733696, "volume": 104716.0}, {"date": "2000-04-10", "close": 37.90521616, "volume": 91060.0}, {"date": "2000-04-11", "close": 33.26376112, "volume": 45283.0}, {"date": "2000-04-12", "close": 33.26376112, "volume": 34035.0}, {"date": "2000-04-13", "close": 29.39588192, "volume": 60082.0}, {"date": "2000-04-14", "close": 27.84873024, "volume": 30801.0}, {"date": "2000-04-17", "close": 16.554522976, "volume": 61462.0}, {"date": "2000-04-18", "close": 17.79224432, "volume": 62436.0}, {"date": "2000-04-19", "close": 19.494111168, "volume": 45489.0}, {"date": "2000-04-20", "close": 19.339396, "volume": 34873.0}, {"date": "2000-04-26", "close": 20.88654768, "volume": 52964.0}, {"date": "2000-04-27", "close": 20.11297184, "volume": 25583.0}, {"date": "2000-04-28", "close": 19.339396, "volume": 8798.0}, {"date": "2000-05-01", "close": 16.24509264, "volume": 15413.0}, {"date": "2000-05-02", "close": 15.316801632, "volume": 56393.0}, {"date": "2000-05-03", "close": 14.543225792, "volume": 34426.0}, {"date": "2000-05-04", "close": 13.92436512, "volume": 59549.0}, {"date": "2000-05-05", "close": 14.233795456, "volume": 43825.0}, {"date": "2000-05-08", "close": 13.92436512, "volume": 25070.0}, {"date": "2000-05-09", "close": 13.92436512, "volume": 35940.0}, {"date": "2000-05-10", "close": 13.769649952, "volume": 16764.0}, {"date": "2000-05-11", "close": 13.305504448, "volume": 42051.0}, {"date": "2000-05-12", "close": 12.996074112, "volume": 20459.0}, {"date": "2000-05-15", "close": 13.460219616, "volume": 17011.0}, {"date": "2000-05-16", "close": 13.92436512, "volume": 15148.0}, {"date": "2000-05-17", "close": 13.614934784, "volume": 7311.0}, {"date": "2000-05-18", "close": 13.305504448, "volume": 12874.0}, {"date": "2000-05-19", "close": 12.37721344, "volume": 9617.0}, {"date": "2000-05-22", "close": 10.83006176, "volume": 20021.0}, {"date": "2000-05-23", "close": 11.6036376, "volume": 13689.0}, {"date": "2000-05-24", "close": 11.448922432, "volume": 19061.0}, {"date": "2000-05-25", "close": 11.6036376, "volume": 14991.0}, {"date": "2000-05-26", "close": 11.913067936, "volume": 13134.0}, {"date": "2000-05-29", "close": 11.913067936, "volume": 13378.0}, {"date": "2000-05-30", "close": 11.758352768, "volume": 14557.0}, {"date": "2000-05-31", "close": 11.448922432, "volume": 9537.0}, {"date": "2000-06-01", "close": 11.139492096, "volume": 4920.0}, {"date": "2000-06-02", "close": 10.365916256, "volume": 11032.0}, {"date": "2000-06-05", "close": 10.984776928, "volume": 18727.0}, {"date": "2000-06-06", "close": 11.139492096, "volume": 7737.0}, {"date": "2000-06-07", "close": 10.520631424, "volume": 3326.0}, {"date": "2000-06-08", "close": 11.139492096, "volume": 20042.0}, {"date": "2000-06-09", "close": 11.139492096, "volume": 9871.0}, {"date": "2000-06-13", "close": 12.531928608, "volume": 47085.0}, {"date": "2000-06-14", "close": 13.15078928, "volume": 41421.0}, {"date": "2000-06-15", "close": 12.531928608, "volume": 12993.0}, {"date": "2000-06-16", "close": 11.6036376, "volume": 11346.0}, {"date": "2000-06-19", "close": 11.913067936, "volume": 8741.0}, {"date": "2000-06-20", "close": 11.6036376, "volume": 16497.0}, {"date": "2000-06-21", "close": 11.294207264, "volume": 11711.0}, {"date": "2000-06-22", "close": 11.758352768, "volume": 25960.0}, {"date": "2000-06-23", "close": 12.067783104, "volume": 17921.0}, {"date": "2000-06-26", "close": 12.841358944, "volume": 40770.0}, {"date": "2000-06-27", "close": 18.56582016, "volume": 159368.0}, {"date": "2000-06-28", "close": 17.79224432, "volume": 74085.0}, {"date": "2000-06-29", "close": 25.52800272, "volume": 149953.0}, {"date": "2000-06-30", "close": 23.2072752, "volume": 68244.0}, {"date": "2000-07-03", "close": 23.2072752, "volume": 34378.0}, {"date": "2000-07-04", "close": 19.339396, "volume": 39891.0}, {"date": "2000-07-05", "close": 18.56582016, "volume": 18565.0}, {"date": "2000-07-06", "close": 21.66012352, "volume": 36066.0}, {"date": "2000-07-07", "close": 20.11297184, "volume": 12225.0}, {"date": "2000-07-10", "close": 20.88654768, "volume": 11969.0}, {"date": "2000-07-11", "close": 20.88654768, "volume": 11428.0}, {"date": "2000-07-12", "close": 19.339396, "volume": 13749.0}, {"date": "2000-07-13", "close": 20.11297184, "volume": 8325.0}, {"date": "2000-07-14", "close": 20.11297184, "volume": 6930.0}, {"date": "2000-07-17", "close": 20.11297184, "volume": 4672.0}, {"date": "2000-07-18", "close": 20.11297184, "volume": 7758.0}, {"date": "2000-07-19", "close": 19.339396, "volume": 8485.0}, {"date": "2000-07-20", "close": 19.339396, "volume": 14597.0}, {"date": "2000-07-21", "close": 21.66012352, "volume": 71654.0}, {"date": "2000-07-24", "close": 20.11297184, "volume": 13923.0}, {"date": "2000-07-25", "close": 20.11297184, "volume": 9062.0}, {"date": "2000-07-26", "close": 19.339396, "volume": 14431.0}, {"date": "2000-07-27", "close": 19.339396, "volume": 17193.0}, {"date": "2000-07-28", "close": 18.56582016, "volume": 8415.0}, {"date": "2000-07-31", "close": 17.01866848, "volume": 11983.0}, {"date": "2000-08-01", "close": 17.01866848, "volume": 4039.0}, {"date": "2000-08-02", "close": 16.24509264, "volume": 7123.0}, {"date": "2000-08-03", "close": 16.24509264, "volume": 2951.0}, {"date": "2000-08-04", "close": 16.24509264, "volume": 4315.0}, {"date": "2000-08-07", "close": 16.24509264, "volume": 3593.0}, {"date": "2000-08-08", "close": 16.24509264, "volume": 2409.0}, {"date": "2000-08-09", "close": 16.24509264, "volume": 2846.0}, {"date": "2000-08-10", "close": 15.4715168, "volume": 3487.0}, {"date": "2000-08-11", "close": 14.543225792, "volume": 9136.0}, {"date": "2000-08-14", "close": 14.852656128, "volume": 2884.0}, {"date": "2000-08-15", "close": 14.079080288, "volume": 7784.0}, {"date": "2000-08-16", "close": 14.543225792, "volume": 5881.0}, {"date": "2000-08-17", "close": 15.4715168, "volume": 9102.0}, {"date": "2000-08-18", "close": 16.24509264, "volume": 18919.0}, {"date": "2000-08-21", "close": 16.24509264, "volume": 6456.0}, {"date": "2000-08-22", "close": 15.4715168, "volume": 4567.0}, {"date": "2000-08-23", "close": 15.162086464, "volume": 3211.0}, {"date": "2000-08-24", "close": 14.233795456, "volume": 4316.0}, {"date": "2000-08-25", "close": 15.007371296, "volume": 4670.0}, {"date": "2000-08-28", "close": 14.079080288, "volume": 4116.0}, {"date": "2000-08-29", "close": 14.079080288, "volume": 1196.0}, {"date": "2000-08-30", "close": 15.007371296, "volume": 2344.0}, {"date": "2000-08-31", "close": 15.4715168, "volume": 3565.0}, {"date": "2000-09-01", "close": 15.4715168, "volume": 7172.0}, {"date": "2000-09-04", "close": 15.4715168, "volume": 1713.0}, {"date": "2000-09-05", "close": 15.4715168, "volume": 2172.0}, {"date": "2000-09-06", "close": 14.69794096, "volume": 1510.0}, {"date": "2000-09-07", "close": 14.852656128, "volume": 2100.0}, {"date": "2000-09-08", "close": 15.4715168, "volume": 6630.0}, {"date": "2000-09-11", "close": 16.24509264, "volume": 6266.0}, {"date": "2000-09-12", "close": 15.4715168, "volume": 5034.0}, {"date": "2000-09-13", "close": 15.4715168, "volume": 7539.0}, {"date": "2000-09-14", "close": 15.162086464, "volume": 3272.0}, {"date": "2000-09-15", "close": 14.69794096, "volume": 6637.0}, {"date": "2000-09-18", "close": 14.543225792, "volume": 1695.0}, {"date": "2000-09-19", "close": 13.769649952, "volume": 3132.0}, {"date": "2000-09-20", "close": 13.460219616, "volume": 2072.0}, {"date": "2000-09-21", "close": 13.92436512, "volume": 2877.0}, {"date": "2000-09-22", "close": 13.460219616, "volume": 5214.0}, {"date": "2000-09-25", "close": 12.37721344, "volume": 1642.0}, {"date": "2000-09-26", "close": 13.15078928, "volume": 1795.0}, {"date": "2000-09-27", "close": 12.531928608, "volume": 772.0}, {"date": "2000-09-28", "close": 12.37721344, "volume": 582.0}, {"date": "2000-09-29", "close": 12.686643776, "volume": 1537.0}, {"date": "2000-10-02", "close": 12.996074112, "volume": 1758.0}, {"date": "2000-10-03", "close": 12.686643776, "volume": 2171.0}, {"date": "2000-10-05", "close": 12.37721344, "volume": 1043.0}, {"date": "2000-10-06", "close": 12.222498272, "volume": 6018.0}, {"date": "2000-10-09", "close": 12.222498272, "volume": 804.0}, {"date": "2000-10-10", "close": 11.913067936, "volume": 1849.0}, {"date": "2000-10-11", "close": 10.520631424, "volume": 468.0}, {"date": "2000-10-12", "close": 9.592340416, "volume": 4430.0}, {"date": "2000-10-13", "close": 8.50933424, "volume": 2134.0}, {"date": "2000-10-16", "close": 9.28291008, "volume": 2753.0}, {"date": "2000-10-17", "close": 10.211201088, "volume": 4257.0}, {"date": "2000-10-18", "close": 10.05648592, "volume": 2262.0}, {"date": "2000-10-19", "close": 8.973479744, "volume": 218.0}, {"date": "2000-10-20", "close": 8.50933424, "volume": 1654.0}, {"date": "2000-10-23", "close": 8.818764576, "volume": 3581.0}, {"date": "2000-10-24", "close": 8.973479744, "volume": 4691.0}, {"date": "2000-10-25", "close": 8.818764576, "volume": 3423.0}, {"date": "2000-10-26", "close": 8.664049408, "volume": 4374.0}, {"date": "2000-10-27", "close": 8.973479744, "volume": 537.0}, {"date": "2000-10-30", "close": 8.973479744, "volume": 398.0}, {"date": "2000-10-31", "close": 8.973479744, "volume": 627.0}, {"date": "2000-11-01", "close": 8.50933424, "volume": 1532.0}, {"date": "2000-11-02", "close": 8.199903904, "volume": 1450.0}, {"date": "2000-11-03", "close": 7.890473568, "volume": 5920.0}, {"date": "2000-11-06", "close": 8.199903904, "volume": 2507.0}, {"date": "2000-11-07", "close": 8.199903904, "volume": 246.0}, {"date": "2000-11-08", "close": 8.045188736, "volume": 4456.0}, {"date": "2000-11-09", "close": 8.50933424, "volume": 1327.0}, {"date": "2000-11-10", "close": 8.664049408, "volume": 207.0}, {"date": "2000-11-13", "close": 8.199903904, "volume": 2230.0}, {"date": "2000-11-14", "close": 8.199903904, "volume": 304.0}, {"date": "2000-11-15", "close": 8.199903904, "volume": 2090.0}, {"date": "2000-11-16", "close": 7.7357584, "volume": 2404.0}, {"date": "2000-11-17", "close": 8.199903904, "volume": 1002.0}, {"date": "2000-11-20", "close": 7.7357584, "volume": 1760.0}, {"date": "2000-11-21", "close": 7.7357584, "volume": 452.0}, {"date": "2000-11-22", "close": 7.7357584, "volume": 3798.0}, {"date": "2000-11-23", "close": 6.343321888, "volume": 1538.0}, {"date": "2000-11-24", "close": 6.498037056, "volume": 5352.0}, {"date": "2000-11-27", "close": 6.343321888, "volume": 756.0}, {"date": "2000-11-28", "close": 6.18860672, "volume": 1564.0}, {"date": "2000-11-29", "close": 5.724461216, "volume": 1613.0}, {"date": "2000-11-30", "close": 5.879176384, "volume": 3417.0}, {"date": "2000-12-01", "close": 5.569746048, "volume": 282.0}, {"date": "2000-12-04", "close": 5.569746048, "volume": 993.0}, {"date": "2000-12-05", "close": 5.879176384, "volume": 2225.0}, {"date": "2000-12-06", "close": 5.879176384, "volume": 1122.0}, {"date": "2000-12-07", "close": 6.18860672, "volume": 2123.0}, {"date": "2000-12-08", "close": 6.033891552, "volume": 246.0}, {"date": "2000-12-11", "close": 5.724461216, "volume": 230.0}, {"date": "2000-12-12", "close": 5.724461216, "volume": 1460.0}, {"date": "2000-12-13", "close": 5.724461216, "volume": 834.0}, {"date": "2000-12-14", "close": 5.724461216, "volume": 955.0}, {"date": "2000-12-15", "close": 6.033891552, "volume": 2190.0}, {"date": "2000-12-18", "close": 5.724461216, "volume": 233.0}, {"date": "2000-12-19", "close": 5.569746048, "volume": 445.0}, {"date": "2000-12-20", "close": 5.105600544, "volume": 5601.0}, {"date": "2000-12-21", "close": 4.64145504, "volume": 761.0}, {"date": "2000-12-22", "close": 4.796170208, "volume": 76.0}, {"date": "2000-12-27", "close": 4.177309536, "volume": 700.0}, {"date": "2000-12-28", "close": 4.022594368, "volume": 1021.0}, {"date": "2000-12-29", "close": 4.177309536, "volume": 711.0}, {"date": "2001-01-02", "close": 3.8678792, "volume": 1259.0}, {"date": "2001-01-03", "close": 4.796170208, "volume": 3674.0}, {"date": "2001-01-04", "close": 5.879176384, "volume": 4186.0}, {"date": "2001-01-05", "close": 8.50933424, "volume": 7072.0}, {"date": "2001-01-08", "close": 8.045188736, "volume": 4127.0}, {"date": "2001-01-09", "close": 7.116897728, "volume": 3232.0}, {"date": "2001-01-10", "close": 6.807467392, "volume": 782.0}, {"date": "2001-01-11", "close": 6.18860672, "volume": 1584.0}, {"date": "2001-01-12", "close": 5.569746048, "volume": 1259.0}, {"date": "2001-01-15", "close": 6.652752224, "volume": 2236.0}, {"date": "2001-01-16", "close": 6.18860672, "volume": 2389.0}, {"date": "2001-01-17", "close": 6.343321888, "volume": 1156.0}, {"date": "2001-01-18", "close": 6.18860672, "volume": 1041.0}, {"date": "2001-01-19", "close": 5.879176384, "volume": 6794.0}, {"date": "2001-01-22", "close": 5.879176384, "volume": 4089.0}, {"date": "2001-01-23", "close": 6.033891552, "volume": 4370.0}, {"date": "2001-01-24", "close": 6.652752224, "volume": 8068.0}, {"date": "2001-01-25", "close": 6.18860672, "volume": 15128.0}, {"date": "2001-01-29", "close": 6.498037056, "volume": 11311.0}, {"date": "2001-01-30", "close": 6.18860672, "volume": 13744.0}, {"date": "2001-01-31", "close": 5.879176384, "volume": 4884.0}, {"date": "2001-02-01", "close": 6.033891552, "volume": 4492.0}, {"date": "2001-02-02", "close": 6.033891552, "volume": 1883.0}, {"date": "2001-02-05", "close": 5.724461216, "volume": 2259.0}, {"date": "2001-02-06", "close": 5.260315712, "volume": 6306.0}, {"date": "2001-02-07", "close": 4.950885376, "volume": 4548.0}, {"date": "2001-02-08", "close": 5.569746048, "volume": 3036.0}, {"date": "2001-02-09", "close": 4.950885376, "volume": 4043.0}, {"date": "2001-02-12", "close": 4.796170208, "volume": 7110.0}, {"date": "2001-02-13", "close": 4.796170208, "volume": 2973.0}, {"date": "2001-02-14", "close": 4.796170208, "volume": 6183.0}, {"date": "2001-02-15", "close": 4.796170208, "volume": 1170.0}, {"date": "2001-02-16", "close": 4.796170208, "volume": 2153.0}, {"date": "2001-02-19", "close": 4.486739872, "volume": 4059.0}, {"date": "2001-02-20", "close": 4.332024704, "volume": 3605.0}, {"date": "2001-02-21", "close": 4.486739872, "volume": 407.0}, {"date": "2001-02-22", "close": 4.486739872, "volume": 2139.0}, {"date": "2001-02-23", "close": 4.332024704, "volume": 5734.0}, {"date": "2001-02-26", "close": 4.177309536, "volume": 4530.0}, {"date": "2001-02-27", "close": 3.713164032, "volume": 4337.0}, {"date": "2001-02-28", "close": 3.8678792, "volume": 3484.0}, {"date": "2001-03-01", "close": 4.950885376, "volume": 20238.0}, {"date": "2001-03-02", "close": 4.64145504, "volume": 3584.0}, {"date": "2001-03-05", "close": 4.022594368, "volume": 2948.0}, {"date": "2001-03-06", "close": 3.8678792, "volume": 6011.0}, {"date": "2001-03-07", "close": 3.8678792, "volume": 5397.0}, {"date": "2001-03-08", "close": 3.713164032, "volume": 1668.0}, {"date": "2001-03-09", "close": 3.8678792, "volume": 1138.0}, {"date": "2001-03-12", "close": 3.403733696, "volume": 4848.0}, {"date": "2001-03-13", "close": 3.249018528, "volume": 2725.0}, {"date": "2001-03-14", "close": 3.713164032, "volume": 3171.0}, {"date": "2001-03-15", "close": 3.403733696, "volume": 6185.0}, {"date": "2001-03-16", "close": 3.713164032, "volume": 3082.0}, {"date": "2001-03-19", "close": 3.09430336, "volume": 15684.0}, {"date": "2001-03-20", "close": 3.09430336, "volume": 6160.0}, {"date": "2001-03-21", "close": 3.09430336, "volume": 3096.0}, {"date": "2001-03-22", "close": 2.784873024, "volume": 9931.0}, {"date": "2001-03-23", "close": 2.475442688, "volume": 2416.0}, {"date": "2001-03-26", "close": 2.630157856, "volume": 2181.0}, {"date": "2001-03-27", "close": 2.630157856, "volume": 2277.0}, {"date": "2001-03-28", "close": 2.630157856, "volume": 1293.0}, {"date": "2001-03-29", "close": 2.630157856, "volume": 766.0}, {"date": "2001-03-30", "close": 2.32072752, "volume": 4751.0}, {"date": "2001-04-02", "close": 2.32072752, "volume": 6280.0}, {"date": "2001-04-03", "close": 2.32072752, "volume": 5763.0}, {"date": "2001-04-04", "close": 2.32072752, "volume": 12592.0}, {"date": "2001-04-05", "close": 2.32072752, "volume": 7013.0}, {"date": "2001-04-06", "close": 1.856582016, "volume": 4363.0}, {"date": "2001-04-09", "close": 1.701866848, "volume": 1668.0}, {"date": "2001-04-10", "close": 2.011297184, "volume": 3555.0}, {"date": "2001-04-11", "close": 2.32072752, "volume": 9567.0}, {"date": "2001-04-12", "close": 2.166012352, "volume": 972.0}, {"date": "2001-04-17", "close": 2.166012352, "volume": 1522.0}, {"date": "2001-04-18", "close": 2.166012352, "volume": 1936.0}, {"date": "2001-04-19", "close": 2.011297184, "volume": 9680.0}, {"date": "2001-04-20", "close": 2.011297184, "volume": 7707.0}, {"date": "2001-04-23", "close": 2.011297184, "volume": 440.0}, {"date": "2001-04-24", "close": 2.011297184, "volume": 129.0}, {"date": "2001-04-26", "close": 2.32072752, "volume": 6463.0}, {"date": "2001-04-27", "close": 2.166012352, "volume": 2617.0}, {"date": "2001-04-30", "close": 2.011297184, "volume": 13548.0}, {"date": "2001-05-01", "close": 1.856582016, "volume": 8195.0}, {"date": "2001-05-02", "close": 1.856582016, "volume": 1034.0}, {"date": "2001-05-03", "close": 1.856582016, "volume": 14853.0}, {"date": "2001-05-04", "close": 1.856582016, "volume": 5378.0}, {"date": "2001-05-07", "close": 1.856582016, "volume": 9303.0}, {"date": "2001-05-08", "close": 1.701866848, "volume": 1042.0}, {"date": "2001-05-09", "close": 1.54715168, "volume": 8812.0}, {"date": "2001-05-10", "close": 1.54715168, "volume": 1293.0}, {"date": "2001-05-11", "close": 1.54715168, "volume": 1506.0}, {"date": "2001-05-14", "close": 1.54715168, "volume": 730.0}, {"date": "2001-05-15", "close": 1.701866848, "volume": 375.0}, {"date": "2001-05-16", "close": 1.54715168, "volume": 4786.0}, {"date": "2001-05-17", "close": 1.54715168, "volume": 2346.0}, {"date": "2001-05-18", "close": 1.54715168, "volume": 4454.0}, {"date": "2001-05-21", "close": 1.701866848, "volume": 3749.0}, {"date": "2001-05-22", "close": 1.54715168, "volume": 7002.0}, {"date": "2001-05-23", "close": 1.54715168, "volume": 2359.0}, {"date": "2001-05-24", "close": 1.54715168, "volume": 2726.0}, {"date": "2001-05-25", "close": 1.392436512, "volume": 3684.0}, {"date": "2001-05-28", "close": 1.392436512, "volume": 1293.0}, {"date": "2001-05-29", "close": 1.392436512, "volume": 1127.0}, {"date": "2001-05-30", "close": 1.237721344, "volume": 48783.0}, {"date": "2001-05-31", "close": 1.237721344, "volume": null}, {"date": "2001-06-01", "close": 1.54715168, "volume": 37303.0}, {"date": "2001-06-04", "close": 1.392436512, "volume": 8717.0}, {"date": "2001-06-05", "close": 1.54715168, "volume": 2363.0}, {"date": "2001-06-06", "close": 1.701866848, "volume": 10894.0}, {"date": "2001-06-07", "close": 2.011297184, "volume": 18981.0}, {"date": "2001-06-08", "close": 2.32072752, "volume": 20126.0}, {"date": "2001-06-12", "close": 2.166012352, "volume": 8334.0}, {"date": "2001-06-13", "close": 1.856582016, "volume": 9858.0}, {"date": "2001-06-14", "close": 1.701866848, "volume": 4245.0}, {"date": "2001-06-15", "close": 1.701866848, "volume": 4662.0}, {"date": "2001-06-18", "close": 1.856582016, "volume": 2030.0}, {"date": "2001-06-19", "close": 1.701866848, "volume": 2354.0}, {"date": "2001-06-20", "close": 1.701866848, "volume": 2179.0}, {"date": "2001-06-21", "close": 1.54715168, "volume": 10258.0}, {"date": "2001-06-22", "close": 1.856582016, "volume": 6462.0}, {"date": "2001-06-25", "close": 1.701866848, "volume": 3115.0}, {"date": "2001-06-26", "close": 1.54715168, "volume": 3770.0}, {"date": "2001-06-27", "close": 1.54715168, "volume": 3918.0}, {"date": "2001-06-28", "close": 1.54715168, "volume": 6687.0}, {"date": "2001-06-29", "close": 1.701866848, "volume": 15352.0}, {"date": "2001-07-02", "close": 1.856582016, "volume": 3100.0}, {"date": "2001-07-03", "close": 2.166012352, "volume": 13956.0}, {"date": "2001-07-04", "close": 2.166012352, "volume": 11156.0}, {"date": "2001-07-05", "close": 2.166012352, "volume": 485.0}, {"date": "2001-07-06", "close": 2.166012352, "volume": 1396.0}, {"date": "2001-07-09", "close": 2.166012352, "volume": 3536.0}, {"date": "2001-07-11", "close": 2.166012352, "volume": 6665.0}, {"date": "2001-07-13", "close": 2.32072752, "volume": 14325.0}, {"date": "2001-07-16", "close": 2.166012352, "volume": 9463.0}, {"date": "2001-07-17", "close": 2.166012352, "volume": null}, {"date": "2002-04-02", "close": 0.77357585, "volume": 2587.0}, {"date": "2002-04-03", "close": 1.005648605, "volume": 1144.0}, {"date": "2002-04-04", "close": 1.175835292, "volume": 14658.0}, {"date": "2002-04-05", "close": 1.052063156, "volume": 11504.0}, {"date": "2002-04-08", "close": 0.46414551, "volume": 9934.0}, {"date": "2002-04-09", "close": 0.866404952, "volume": 1939.0}, {"date": "2002-04-11", "close": 0.77357585, "volume": 1380.0}, {"date": "2002-04-12", "close": 0.649803714, "volume": 1070.0}, {"date": "2002-04-15", "close": 0.634332197, "volume": 32998.0}, {"date": "2002-04-16", "close": 0.634332197, "volume": 5303.0}, {"date": "2002-04-17", "close": 0.850933435, "volume": 3232.0}, {"date": "2002-04-18", "close": 0.665275231, "volume": 1643.0}, {"date": "2002-04-22", "close": 0.665275231, "volume": 32.0}, {"date": "2002-04-23", "close": 0.77357585, "volume": 7397.0}, {"date": "2002-04-24", "close": 0.727161299, "volume": 9849.0}, {"date": "2002-04-26", "close": 0.742632816, "volume": 3232.0}, {"date": "2002-04-30", "close": 0.850933435, "volume": 2410.0}, {"date": "2002-05-01", "close": 0.77357585, "volume": 194.0}, {"date": "2002-05-02", "close": 0.77357585, "volume": 1874.0}, {"date": "2002-05-06", "close": 0.850933435, "volume": 323.0}, {"date": "2002-05-07", "close": 0.897347986, "volume": 827.0}, {"date": "2002-05-08", "close": 0.696218265, "volume": 142.0}, {"date": "2002-05-09", "close": 0.77357585, "volume": 3568.0}, {"date": "2002-05-10", "close": 0.77357585, "volume": 4893.0}, {"date": "2002-05-13", "close": 0.77357585, "volume": 1965.0}, {"date": "2002-05-14", "close": 0.77357585, "volume": 646.0}, {"date": "2002-05-15", "close": 0.804518884, "volume": 7085.0}, {"date": "2002-05-16", "close": 0.819990401, "volume": 1474.0}, {"date": "2002-05-17", "close": 0.943762537, "volume": 6218.0}, {"date": "2002-05-20", "close": 0.943762537, "volume": 7133.0}, {"date": "2002-05-22", "close": 1.005648605, "volume": 7442.0}, {"date": "2002-05-23", "close": 1.08300619, "volume": 30327.0}, {"date": "2002-05-24", "close": 1.39243653, "volume": 9999.0}, {"date": "2002-05-27", "close": 1.423379564, "volume": 6218.0}, {"date": "2002-05-28", "close": 1.315078945, "volume": 2403.0}, {"date": "2002-05-29", "close": 1.315078945, "volume": 776.0}, {"date": "2002-05-31", "close": 1.315078945, "volume": 3752.0}, {"date": "2002-06-03", "close": 1.23772136, "volume": 7530.0}, {"date": "2002-06-04", "close": 1.144892258, "volume": 65.0}, {"date": "2002-06-05", "close": 1.423379564, "volume": 5507.0}, {"date": "2002-06-06", "close": 1.253192877, "volume": 97.0}, {"date": "2002-06-07", "close": 1.315078945, "volume": 12184.0}, {"date": "2002-06-11", "close": 1.23772136, "volume": 1754.0}, {"date": "2002-06-12", "close": 1.39243653, "volume": 4757.0}, {"date": "2002-06-13", "close": 1.315078945, "volume": 1519.0}, {"date": "2002-06-14", "close": 1.268664394, "volume": 2896.0}, {"date": "2002-06-17", "close": 1.268664394, "volume": 867.0}, {"date": "2002-06-18", "close": 1.268664394, "volume": 129.0}, {"date": "2002-06-19", "close": 1.253192877, "volume": 2650.0}, {"date": "2002-06-20", "close": 1.144892258, "volume": 584.0}, {"date": "2002-06-21", "close": 1.299607428, "volume": 34057.0}, {"date": "2002-06-24", "close": 1.021120122, "volume": 2004.0}, {"date": "2002-06-25", "close": 1.021120122, "volume": 9439.0}, {"date": "2002-06-26", "close": 1.036591639, "volume": 1181.0}, {"date": "2002-06-27", "close": 1.036591639, "volume": 5528.0}, {"date": "2002-06-28", "close": 1.052063156, "volume": 4681.0}, {"date": "2002-07-01", "close": 1.036591639, "volume": 1932.0}, {"date": "2002-07-02", "close": 1.160363775, "volume": 465.0}, {"date": "2002-07-03", "close": 1.036591639, "volume": 123.0}, {"date": "2002-07-04", "close": 1.08300619, "volume": 6760.0}, {"date": "2002-07-05", "close": 1.160363775, "volume": 440.0}, {"date": "2002-07-08", "close": 1.160363775, "volume": 145.0}, {"date": "2002-07-09", "close": 1.160363775, "volume": 14327.0}, {"date": "2002-07-10", "close": 1.036591639, "volume": 3975.0}, {"date": "2002-07-11", "close": 0.92829102, "volume": 11806.0}, {"date": "2002-07-12", "close": 1.222249843, "volume": 646.0}, {"date": "2002-07-16", "close": 1.005648605, "volume": 367.0}, {"date": "2002-07-17", "close": 1.08300619, "volume": 4104.0}, {"date": "2002-07-18", "close": 1.005648605, "volume": 894.0}, {"date": "2002-07-19", "close": 0.92829102, "volume": 1293.0}, {"date": "2002-07-23", "close": 0.92829102, "volume": 4505.0}, {"date": "2002-07-24", "close": 0.92829102, "volume": 6958.0}, {"date": "2002-07-25", "close": 0.92829102, "volume": 323.0}, {"date": "2002-07-29", "close": 0.92829102, "volume": 97.0}, {"date": "2002-07-30", "close": 1.08300619, "volume": 6153.0}, {"date": "2002-08-01", "close": 0.92829102, "volume": 7278.0}, {"date": "2002-08-02", "close": 1.144892258, "volume": 1939.0}, {"date": "2002-08-05", "close": 1.067534673, "volume": 698.0}, {"date": "2002-08-07", "close": 1.021120122, "volume": 4596.0}, {"date": "2002-08-08", "close": 1.052063156, "volume": 12933.0}, {"date": "2002-11-28", "close": 7.7357584, "volume": 3878.0}, {"date": "2002-11-29", "close": 6.57539464, "volume": 1785.0}, {"date": "2002-12-02", "close": 5.8018188, "volume": 388.0}, {"date": "2002-12-03", "close": 4.64145504, "volume": 149.0}, {"date": "2002-12-04", "close": 5.8018188, "volume": 1622.0}, {"date": "2002-12-05", "close": 6.18860672, "volume": 311.0}, {"date": "2002-12-10", "close": 5.60842484, "volume": 516.0}, {"date": "2002-12-11", "close": 5.22163692, "volume": 2674.0}, {"date": "2002-12-12", "close": 5.22163692, "volume": 921.0}, {"date": "2002-12-13", "close": 5.41503088, "volume": 112.0}, {"date": "2002-12-16", "close": 5.41503088, "volume": 813.0}, {"date": "2002-12-17", "close": 4.64145504, "volume": 518.0}, {"date": "2002-12-19", "close": 5.02824296, "volume": 103.0}, {"date": "2002-12-20", "close": 5.8018188, "volume": 178.0}, {"date": "2002-12-24", "close": 5.41503088, "volume": 54.0}, {"date": "2002-12-27", "close": 5.41503088, "volume": 99.0}, {"date": "2002-12-30", "close": 5.41503088, "volume": 1113.0}, {"date": "2002-12-31", "close": 5.8018188, "volume": 6890.0}, {"date": "2003-01-02", "close": 5.41503088, "volume": 36.0}, {"date": "2003-01-03", "close": 5.22163692, "volume": 265.0}, {"date": "2003-01-06", "close": 5.41503088, "volume": 95.0}, {"date": "2003-01-07", "close": 5.41503088, "volume": 1338.0}, {"date": "2003-01-08", "close": 5.41503088, "volume": 19.0}, {"date": "2003-01-09", "close": 5.41503088, "volume": 100.0}, {"date": "2003-01-13", "close": 5.41503088, "volume": 251.0}, {"date": "2003-01-14", "close": 5.41503088, "volume": 31.0}, {"date": "2003-01-15", "close": 5.41503088, "volume": 52.0}, {"date": "2003-01-16", "close": 5.02824296, "volume": 517.0}, {"date": "2003-01-21", "close": 5.02824296, "volume": 9.0}, {"date": "2003-01-22", "close": 5.22163692, "volume": 191.0}, {"date": "2003-01-23", "close": 5.22163692, "volume": 5.0}, {"date": "2003-01-24", "close": 5.22163692, "volume": 215.0}, {"date": "2003-01-28", "close": 5.02824296, "volume": 679.0}, {"date": "2003-01-29", "close": 4.834849, "volume": 556.0}, {"date": "2003-01-31", "close": 5.02824296, "volume": 7.0}, {"date": "2003-02-03", "close": 5.02824296, "volume": 18.0}, {"date": "2003-02-04", "close": 5.60842484, "volume": 937.0}, {"date": "2003-02-05", "close": 5.60842484, "volume": 874.0}, {"date": "2003-02-06", "close": 5.41503088, "volume": 329.0}, {"date": "2003-02-07", "close": 5.60842484, "volume": 2506.0}, {"date": "2003-02-11", "close": 5.99521276, "volume": 1810.0}, {"date": "2003-02-12", "close": 6.18860672, "volume": 517.0}, {"date": "2003-02-14", "close": 6.57539464, "volume": 2615.0}, {"date": "2003-02-18", "close": 5.8018188, "volume": 1285.0}, {"date": "2003-02-19", "close": 5.8018188, "volume": 1202.0}, {"date": "2003-02-21", "close": 5.8018188, "volume": 6179.0}, {"date": "2003-02-24", "close": 5.8018188, "volume": 931.0}, {"date": "2003-02-25", "close": 5.41503088, "volume": 50.0}, {"date": "2003-02-26", "close": 5.8018188, "volume": 1655.0}, {"date": "2003-02-28", "close": 5.41503088, "volume": 3490.0}, {"date": "2003-03-04", "close": 5.41503088, "volume": 3102.0}, {"date": "2003-03-05", "close": 5.41503088, "volume": 414.0}, {"date": "2003-03-07", "close": 5.41503088, "volume": 1500.0}, {"date": "2003-03-11", "close": 5.60842484, "volume": 326.0}, {"date": "2003-03-12", "close": 6.38200068, "volume": 3102.0}, {"date": "2003-03-13", "close": 5.8018188, "volume": 698.0}, {"date": "2003-03-14", "close": 5.99521276, "volume": 905.0}, {"date": "2003-03-17", "close": 5.8018188, "volume": 543.0}, {"date": "2003-03-18", "close": 5.41503088, "volume": 1222.0}, {"date": "2003-03-19", "close": 5.8018188, "volume": 362.0}, {"date": "2003-03-20", "close": 5.99521276, "volume": 2482.0}, {"date": "2003-03-21", "close": 5.60842484, "volume": 1758.0}, {"date": "2003-03-24", "close": 5.99521276, "volume": 1789.0}, {"date": "2003-03-25", "close": 5.41503088, "volume": 259.0}, {"date": "2003-03-27", "close": 5.8018188, "volume": 259.0}, {"date": "2003-03-28", "close": 5.41503088, "volume": 517.0}, {"date": "2003-03-31", "close": 5.99521276, "volume": 3426.0}, {"date": "2003-04-02", "close": 6.18860672, "volume": 1293.0}, {"date": "2003-04-03", "close": 6.96218256, "volume": 1681.0}, {"date": "2003-04-07", "close": 5.99521276, "volume": 449.0}, {"date": "2003-04-08", "close": 6.57539464, "volume": 3878.0}, {"date": "2003-04-11", "close": 6.96218256, "volume": 1489.0}, {"date": "2003-04-14", "close": 6.38200068, "volume": 93.0}, {"date": "2003-04-16", "close": 6.18860672, "volume": 103.0}, {"date": "2003-04-22", "close": 6.38200068, "volume": 207.0}, {"date": "2003-04-23", "close": 6.38200068, "volume": 1344.0}, {"date": "2003-04-29", "close": 6.57539464, "volume": 2332.0}, {"date": "2003-05-01", "close": 6.57539464, "volume": 2068.0}, {"date": "2003-05-02", "close": 6.96218256, "volume": 2585.0}, {"date": "2003-05-05", "close": 6.18860672, "volume": 650.0}, {"date": "2003-05-06", "close": 6.7687886, "volume": 259.0}, {"date": "2003-05-07", "close": 6.7687886, "volume": 295.0}, {"date": "2003-05-08", "close": 6.7687886, "volume": 259.0}, {"date": "2003-05-12", "close": 6.38200068, "volume": 142.0}, {"date": "2003-05-13", "close": 5.99521276, "volume": 1096.0}, {"date": "2003-05-14", "close": 6.18860672, "volume": 1422.0}, {"date": "2003-05-15", "close": 6.18860672, "volume": 103.0}, {"date": "2003-05-16", "close": 6.18860672, "volume": 1031.0}, {"date": "2003-05-20", "close": 5.99521276, "volume": 985.0}, {"date": "2003-05-21", "close": 6.18860672, "volume": 1683.0}, {"date": "2003-05-22", "close": 6.18860672, "volume": 1463.0}, {"date": "2003-05-23", "close": 6.57539464, "volume": 646.0}, {"date": "2003-05-26", "close": 6.18860672, "volume": 827.0}, {"date": "2003-05-27", "close": 6.18860672, "volume": 159.0}, {"date": "2003-05-28", "close": 6.18860672, "volume": 1273.0}, {"date": "2003-05-29", "close": 6.18860672, "volume": 836.0}, {"date": "2003-05-30", "close": 6.38200068, "volume": 625.0}, {"date": "2003-06-02", "close": 5.99521276, "volume": 2436.0}, {"date": "2003-06-03", "close": 5.99521276, "volume": 103.0}, {"date": "2003-06-04", "close": 6.18860672, "volume": 2017.0}, {"date": "2003-06-05", "close": 6.18860672, "volume": 2137.0}, {"date": "2003-06-06", "close": 6.57539464, "volume": 259.0}, {"date": "2003-06-11", "close": 6.38200068, "volume": 345.0}, {"date": "2003-06-12", "close": 6.38200068, "volume": 233.0}, {"date": "2003-06-13", "close": 6.57539464, "volume": 388.0}, {"date": "2003-06-16", "close": 6.18860672, "volume": 6.0}, {"date": "2003-06-18", "close": 6.18860672, "volume": 277.0}, {"date": "2003-06-19", "close": 6.38200068, "volume": 393.0}, {"date": "2003-06-20", "close": 6.57539464, "volume": 1132.0}, {"date": "2003-06-23", "close": 6.18860672, "volume": 402.0}, {"date": "2003-06-25", "close": 6.57539464, "volume": 1533.0}, {"date": "2003-06-27", "close": 6.18860672, "volume": 134.0}, {"date": "2003-06-30", "close": 6.18860672, "volume": 1047.0}, {"date": "2003-07-01", "close": 6.57539464, "volume": 691.0}, {"date": "2003-07-02", "close": 6.18860672, "volume": 362.0}, {"date": "2003-07-03", "close": 6.38200068, "volume": 879.0}, {"date": "2003-07-04", "close": 6.18860672, "volume": 7837.0}, {"date": "2003-07-07", "close": 6.18860672, "volume": 310.0}, {"date": "2003-07-08", "close": 5.99521276, "volume": 37.0}, {"date": "2003-07-09", "close": 6.38200068, "volume": 129.0}, {"date": "2003-07-10", "close": 6.18860672, "volume": 1959.0}, {"date": "2003-07-14", "close": 6.18860672, "volume": 103.0}, {"date": "2003-07-15", "close": 6.38200068, "volume": 620.0}, {"date": "2003-07-17", "close": 6.18860672, "volume": 1448.0}, {"date": "2003-07-18", "close": 6.38200068, "volume": 388.0}, {"date": "2003-07-21", "close": 6.18860672, "volume": 436.0}, {"date": "2003-07-22", "close": 6.18860672, "volume": 1265.0}, {"date": "2003-07-23", "close": 6.18860672, "volume": 800.0}, {"date": "2003-07-24", "close": 6.18860672, "volume": 41.0}, {"date": "2003-07-25", "close": 6.18860672, "volume": 1396.0}, {"date": "2003-07-28", "close": 6.38200068, "volume": 329.0}, {"date": "2003-08-13", "close": 6.18860672, "volume": 1939.0}, {"date": "2003-08-14", "close": 5.99521276, "volume": 1112.0}, {"date": "2003-08-18", "close": 6.18860672, "volume": 1034.0}, {"date": "2003-08-21", "close": 5.8018188, "volume": 3273.0}, {"date": "2003-08-25", "close": 6.18860672, "volume": 919.0}, {"date": "2003-08-26", "close": 6.18860672, "volume": 134.0}, {"date": "2003-09-01", "close": 6.18860672, "volume": 31.0}, {"date": "2003-09-02", "close": 6.18860672, "volume": 15048.0}, {"date": "2003-09-03", "close": 5.99521276, "volume": 5326.0}, {"date": "2003-09-04", "close": 5.99521276, "volume": 2030.0}, {"date": "2003-09-05", "close": 6.18860672, "volume": 5473.0}, {"date": "2003-09-08", "close": 6.18860672, "volume": 158.0}, {"date": "2003-09-09", "close": 6.38200068, "volume": 37191.0}, {"date": "2003-09-11", "close": 6.18860672, "volume": 1686.0}, {"date": "2003-09-15", "close": 6.18860672, "volume": 59146.0}, {"date": "2003-09-16", "close": 6.38200068, "volume": 3509.0}, {"date": "2003-09-17", "close": 5.99521276, "volume": 1616.0}, {"date": "2003-09-18", "close": 5.99521276, "volume": 269.0}, {"date": "2003-09-19", "close": 6.18860672, "volume": 582.0}, {"date": "2003-09-24", "close": 5.99521276, "volume": 3914.0}, {"date": "2003-09-25", "close": 5.99521276, "volume": 2818.0}, {"date": "2003-09-26", "close": 5.99521276, "volume": 2909.0}, {"date": "2003-09-29", "close": 5.99521276, "volume": 103.0}, {"date": "2003-09-30", "close": 5.99521276, "volume": 52.0}, {"date": "2003-10-07", "close": 6.38200068, "volume": 81.0}, {"date": "2003-10-09", "close": 5.41503088, "volume": 2494.0}, {"date": "2003-10-10", "close": 5.8018188, "volume": 78.0}, {"date": "2003-10-13", "close": 6.18860672, "volume": 1511.0}, {"date": "2003-10-14", "close": 6.18860672, "volume": 40.0}, {"date": "2003-10-15", "close": 5.8018188, "volume": 207.0}, {"date": "2003-10-16", "close": 5.8018188, "volume": 2327.0}, {"date": "2003-10-21", "close": 5.8018188, "volume": 4091.0}, {"date": "2003-10-23", "close": 5.60842484, "volume": 10.0}, {"date": "2003-10-24", "close": 5.8018188, "volume": 2211.0}, {"date": "2003-10-27", "close": 5.99521276, "volume": 7756.0}, {"date": "2003-10-28", "close": 5.60842484, "volume": 2637.0}, {"date": "2003-10-30", "close": 5.60842484, "volume": 5817.0}, {"date": "2003-10-31", "close": 5.60842484, "volume": 2907.0}, {"date": "2003-11-03", "close": 5.99521276, "volume": 207.0}, {"date": "2003-11-04", "close": 5.99521276, "volume": 767.0}, {"date": "2003-11-05", "close": 5.60842484, "volume": 5938.0}, {"date": "2003-11-06", "close": 5.41503088, "volume": 6205.0}, {"date": "2003-11-07", "close": 5.41503088, "volume": 181.0}, {"date": "2003-11-10", "close": 5.41503088, "volume": 103.0}, {"date": "2003-11-11", "close": 5.41503088, "volume": 5429.0}, {"date": "2003-11-12", "close": 5.60842484, "volume": 1861.0}, {"date": "2003-11-13", "close": 5.60842484, "volume": 711.0}, {"date": "2003-11-14", "close": 5.8018188, "volume": 1223.0}, {"date": "2003-11-17", "close": 5.41503088, "volume": 276.0}, {"date": "2003-11-19", "close": 5.41503088, "volume": 11.0}, {"date": "2003-11-20", "close": 5.60842484, "volume": 537.0}, {"date": "2003-11-25", "close": 5.60842484, "volume": 1402.0}, {"date": "2003-11-26", "close": 5.60842484, "volume": 1551.0}, {"date": "2003-11-27", "close": 5.60842484, "volume": 2585.0}, {"date": "2003-11-28", "close": 5.8018188, "volume": 81.0}, {"date": "2003-12-01", "close": 5.60842484, "volume": 693.0}, {"date": "2003-12-03", "close": 5.60842484, "volume": 103.0}, {"date": "2003-12-05", "close": 5.41503088, "volume": 2585.0}, {"date": "2003-12-09", "close": 5.60842484, "volume": 10.0}, {"date": "2003-12-11", "close": 5.60842484, "volume": 1719.0}, {"date": "2003-12-12", "close": 5.60842484, "volume": 103.0}, {"date": "2003-12-15", "close": 5.60842484, "volume": 3314.0}, {"date": "2003-12-16", "close": 5.41503088, "volume": 4395.0}, {"date": "2003-12-17", "close": 5.41503088, "volume": 1163.0}, {"date": "2003-12-18", "close": 5.41503088, "volume": 1422.0}, {"date": "2003-12-19", "close": 5.60842484, "volume": 464.0}, {"date": "2003-12-23", "close": 5.41503088, "volume": 517.0}, {"date": "2003-12-24", "close": 5.22163692, "volume": 955.0}, {"date": "2003-12-29", "close": 5.22163692, "volume": 41.0}, {"date": "2003-12-30", "close": 5.60842484, "volume": 519.0}, {"date": "2004-01-06", "close": 5.41503088, "volume": 1362.0}, {"date": "2004-01-07", "close": 5.41503088, "volume": 4086.0}, {"date": "2004-01-08", "close": 5.41503088, "volume": 603.0}, {"date": "2004-01-09", "close": 5.41503088, "volume": 672.0}, {"date": "2004-01-12", "close": 5.60842484, "volume": 207.0}, {"date": "2004-01-14", "close": 5.60842484, "volume": 2679.0}, {"date": "2004-01-15", "close": 5.41503088, "volume": 1340.0}, {"date": "2004-01-19", "close": 5.41503088, "volume": 9825.0}, {"date": "2004-01-21", "close": 5.60842484, "volume": 840.0}, {"date": "2004-01-22", "close": 5.41503088, "volume": 207.0}, {"date": "2004-01-23", "close": 5.60842484, "volume": 1202.0}, {"date": "2004-01-27", "close": 5.60842484, "volume": 7627.0}, {"date": "2004-01-28", "close": 5.41503088, "volume": 6095.0}, {"date": "2004-01-29", "close": 5.8018188, "volume": 18800.0}, {"date": "2004-02-02", "close": 5.60842484, "volume": 2399.0}, {"date": "2004-02-03", "close": 5.60842484, "volume": 4170.0}, {"date": "2004-02-04", "close": 5.60842484, "volume": 3025.0}, {"date": "2004-02-05", "close": 5.8018188, "volume": 310.0}, {"date": "2004-02-06", "close": 5.8018188, "volume": 3913.0}, {"date": "2004-02-09", "close": 5.8018188, "volume": 7802.0}, {"date": "2004-02-10", "close": 5.99521276, "volume": 7351.0}, {"date": "2004-02-11", "close": 6.18860672, "volume": 77981.0}, {"date": "2004-02-12", "close": 5.99521276, "volume": 59416.0}, {"date": "2004-02-16", "close": 5.8018188, "volume": 2585.0}, {"date": "2004-02-17", "close": 5.99521276, "volume": 2585.0}, {"date": "2004-02-18", "close": 5.8018188, "volume": 2614.0}, {"date": "2004-02-19", "close": 5.8018188, "volume": 1939.0}, {"date": "2004-02-20", "close": 5.99521276, "volume": 25987.0}, {"date": "2004-02-24", "close": 5.8018188, "volume": 577.0}, {"date": "2004-02-25", "close": 5.60842484, "volume": 21141.0}, {"date": "2004-02-26", "close": 5.8018188, "volume": 6444.0}, {"date": "2004-02-27", "close": 5.8018188, "volume": 21.0}, {"date": "2004-03-01", "close": 5.8018188, "volume": 7240.0}, {"date": "2004-03-03", "close": 5.8018188, "volume": 2585.0}, {"date": "2004-03-04", "close": 5.8018188, "volume": 1001.0}, {"date": "2004-03-05", "close": 5.8018188, "volume": 2585.0}, {"date": "2004-03-08", "close": 5.8018188, "volume": 517.0}, {"date": "2004-03-09", "close": 5.99521276, "volume": 434.0}, {"date": "2004-03-11", "close": 5.8018188, "volume": 3007.0}, {"date": "2004-03-12", "close": 5.8018188, "volume": 246.0}, {"date": "2004-03-15", "close": 5.8018188, "volume": 517.0}, {"date": "2004-03-16", "close": 5.8018188, "volume": 4925.0}, {"date": "2004-03-17", "close": 5.8018188, "volume": 11310.0}, {"date": "2004-03-18", "close": 5.99521276, "volume": 1293.0}, {"date": "2004-03-19", "close": 5.8018188, "volume": 274.0}, {"date": "2004-03-22", "close": 5.8018188, "volume": 129.0}, {"date": "2004-03-23", "close": 5.60842484, "volume": 4848.0}, {"date": "2004-03-24", "close": 5.8018188, "volume": 48707.0}, {"date": "2004-03-26", "close": 5.8018188, "volume": 4686.0}, {"date": "2004-03-29", "close": 5.99521276, "volume": 3943.0}, {"date": "2004-03-30", "close": 5.99521276, "volume": 536.0}, {"date": "2004-03-31", "close": 5.8018188, "volume": 4288.0}, {"date": "2004-04-01", "close": 5.8018188, "volume": 68914.0}, {"date": "2004-04-02", "close": 6.18860672, "volume": 3167.0}, {"date": "2004-04-05", "close": 5.99521276, "volume": 18753.0}, {"date": "2004-04-06", "close": 5.8018188, "volume": 5862.0}, {"date": "2004-04-07", "close": 5.99521276, "volume": 2345.0}, {"date": "2004-04-08", "close": 5.99521276, "volume": 395.0}, {"date": "2004-04-13", "close": 5.8018188, "volume": 8144.0}, {"date": "2004-04-14", "close": 5.99521276, "volume": 16216.0}, {"date": "2004-04-16", "close": 5.8018188, "volume": 2265.0}, {"date": "2004-04-19", "close": 5.8018188, "volume": 11505.0}, {"date": "2004-04-20", "close": 5.8018188, "volume": 17290.0}, {"date": "2004-04-21", "close": 5.99521276, "volume": 23863.0}, {"date": "2004-04-22", "close": 5.8018188, "volume": 65906.0}, {"date": "2004-04-23", "close": 5.8018188, "volume": 10859.0}, {"date": "2004-04-26", "close": 5.8018188, "volume": 6463.0}, {"date": "2004-04-27", "close": 5.8018188, "volume": 30953.0}, {"date": "2004-04-28", "close": 5.8018188, "volume": 13545.0}, {"date": "2004-04-29", "close": 5.8018188, "volume": 5946.0}, {"date": "2004-04-30", "close": 5.60842484, "volume": 33310.0}, {"date": "2004-05-03", "close": 5.8018188, "volume": 2761.0}, {"date": "2004-05-04", "close": 5.8018188, "volume": 1034.0}, {"date": "2004-05-06", "close": 5.8018188, "volume": 14478.0}, {"date": "2004-05-07", "close": 5.60842484, "volume": 14558.0}, {"date": "2004-05-10", "close": 5.60842484, "volume": 16391.0}, {"date": "2004-05-11", "close": 5.60842484, "volume": 7756.0}, {"date": "2004-05-12", "close": 5.41503088, "volume": 2805.0}, {"date": "2004-05-13", "close": 5.60842484, "volume": 5888.0}, {"date": "2004-05-14", "close": 5.60842484, "volume": 931.0}, {"date": "2004-05-17", "close": 5.60842484, "volume": 1810.0}, {"date": "2004-05-18", "close": 5.60842484, "volume": 9393.0}, {"date": "2004-05-19", "close": 5.8018188, "volume": 103.0}, {"date": "2004-05-20", "close": 5.8018188, "volume": 2161.0}, {"date": "2004-05-21", "close": 5.8018188, "volume": 5688.0}, {"date": "2004-05-24", "close": 5.8018188, "volume": 646.0}, {"date": "2004-05-25", "close": 5.60842484, "volume": 2931.0}, {"date": "2004-05-26", "close": 5.8018188, "volume": 90.0}, {"date": "2004-05-27", "close": 5.60842484, "volume": 27480.0}, {"date": "2004-05-28", "close": 5.8018188, "volume": 2585.0}, {"date": "2004-05-31", "close": 5.8018188, "volume": 3878.0}, {"date": "2004-06-01", "close": 5.8018188, "volume": 485117.0}, {"date": "2004-06-02", "close": 5.99521276, "volume": 155.0}, {"date": "2004-06-03", "close": 5.8018188, "volume": 4170.0}, {"date": "2004-06-04", "close": 5.8018188, "volume": 14427.0}, {"date": "2004-06-07", "close": 5.99521276, "volume": 181.0}, {"date": "2004-06-08", "close": 5.8018188, "volume": 2133.0}, {"date": "2004-06-09", "close": 5.8018188, "volume": 12932.0}, {"date": "2004-06-10", "close": 5.8018188, "volume": 1616.0}, {"date": "2004-06-11", "close": 5.99521276, "volume": 1810.0}, {"date": "2004-06-15", "close": 5.99521276, "volume": 1849.0}, {"date": "2004-06-16", "close": 5.8018188, "volume": 50881.0}, {"date": "2004-06-17", "close": 5.99521276, "volume": 2799.0}, {"date": "2004-06-18", "close": 5.99521276, "volume": 1810.0}, {"date": "2004-06-21", "close": 5.8018188, "volume": 15955.0}, {"date": "2004-06-22", "close": 5.8018188, "volume": 103.0}, {"date": "2004-06-23", "close": 5.99521276, "volume": 517.0}, {"date": "2004-06-25", "close": 5.8018188, "volume": 5817.0}, {"date": "2004-06-28", "close": 5.8018188, "volume": 465.0}, {"date": "2004-06-29", "close": 5.8018188, "volume": 2689.0}, {"date": "2004-06-30", "close": 5.8018188, "volume": 252.0}, {"date": "2004-07-01", "close": 5.99521276, "volume": 5171.0}, {"date": "2004-07-02", "close": 5.99521276, "volume": 8387.0}, {"date": "2004-07-05", "close": 5.8018188, "volume": 1616.0}, {"date": "2004-07-06", "close": 5.99521276, "volume": 55248.0}, {"date": "2004-07-07", "close": 6.18860672, "volume": 2560.0}, {"date": "2004-07-08", "close": 6.18860672, "volume": 6851.0}, {"date": "2004-07-09", "close": 5.99521276, "volume": 1163.0}, {"date": "2004-07-12", "close": 6.18860672, "volume": 7474.0}, {"date": "2004-07-13", "close": 6.18860672, "volume": 2757.0}, {"date": "2004-07-14", "close": 5.8018188, "volume": 13004.0}, {"date": "2004-07-15", "close": 6.38200068, "volume": 12022.0}, {"date": "2004-07-16", "close": 6.38200068, "volume": 1842.0}, {"date": "2004-07-19", "close": 6.18860672, "volume": 2585.0}, {"date": "2004-07-20", "close": 6.38200068, "volume": 1939.0}, {"date": "2004-07-21", "close": 6.38200068, "volume": 879.0}, {"date": "2004-07-22", "close": 6.38200068, "volume": 1422.0}, {"date": "2004-07-23", "close": 6.38200068, "volume": 10988.0}, {"date": "2004-07-26", "close": 6.18860672, "volume": 2585.0}, {"date": "2004-07-27", "close": 6.38200068, "volume": 17846.0}, {"date": "2004-07-28", "close": 6.38200068, "volume": 5113.0}, {"date": "2004-07-29", "close": 6.7687886, "volume": 25596.0}, {"date": "2004-07-30", "close": 6.7687886, "volume": 9594.0}, {"date": "2004-08-02", "close": 6.7687886, "volume": 8746.0}, {"date": "2004-08-03", "close": 6.96218256, "volume": 3338.0}, {"date": "2004-08-04", "close": 6.96218256, "volume": 4434.0}, {"date": "2004-08-05", "close": 6.7687886, "volume": 2068.0}, {"date": "2004-08-06", "close": 6.7687886, "volume": 1719.0}, {"date": "2004-08-09", "close": 6.96218256, "volume": 6535.0}, {"date": "2004-08-11", "close": 6.57539464, "volume": 14773.0}, {"date": "2004-08-12", "close": 6.96218256, "volume": 2684.0}, {"date": "2004-08-13", "close": 6.7687886, "volume": 8071.0}, {"date": "2004-08-16", "close": 6.7687886, "volume": 6205.0}, {"date": "2004-08-17", "close": 6.57539464, "volume": 9259.0}, {"date": "2004-08-18", "close": 6.7687886, "volume": 5647.0}, {"date": "2004-08-19", "close": 6.96218256, "volume": 8920.0}, {"date": "2004-08-20", "close": 6.7687886, "volume": 5204.0}, {"date": "2004-08-23", "close": 6.7687886, "volume": 336.0}, {"date": "2004-08-24", "close": 6.96218256, "volume": 12188.0}, {"date": "2004-08-25", "close": 6.96218256, "volume": 5140.0}, {"date": "2004-08-26", "close": 6.7687886, "volume": 6076.0}, {"date": "2004-08-27", "close": 6.96218256, "volume": 1171.0}, {"date": "2004-08-30", "close": 6.7687886, "volume": 19913.0}, {"date": "2004-08-31", "close": 6.7687886, "volume": 6114.0}, {"date": "2004-09-01", "close": 6.7687886, "volume": 20926.0}, {"date": "2004-09-02", "close": 6.7687886, "volume": 46936.0}, {"date": "2004-09-03", "close": 6.7687886, "volume": 7285.0}, {"date": "2004-09-06", "close": 6.7687886, "volume": 8545.0}, {"date": "2004-09-07", "close": 6.96218256, "volume": 4654.0}, {"date": "2004-09-08", "close": 6.7687886, "volume": 23962.0}, {"date": "2004-09-09", "close": 6.96218256, "volume": 2453.0}, {"date": "2004-09-10", "close": 7.34897048, "volume": 32666.0}, {"date": "2004-09-13", "close": 7.7357584, "volume": 24050.0}, {"date": "2004-09-14", "close": 7.54236444, "volume": 15081.0}, {"date": "2004-09-15", "close": 7.54236444, "volume": 5077.0}, {"date": "2004-09-16", "close": 7.7357584, "volume": 13180.0}, {"date": "2004-09-17", "close": 7.7357584, "volume": 16400.0}, {"date": "2004-09-20", "close": 7.7357584, "volume": 33762.0}, {"date": "2004-09-21", "close": 7.34897048, "volume": 3283.0}, {"date": "2004-09-22", "close": 7.7357584, "volume": 887.0}, {"date": "2004-09-24", "close": 7.54236444, "volume": 2244.0}, {"date": "2004-09-27", "close": 7.54236444, "volume": 5034.0}, {"date": "2004-09-28", "close": 7.54236444, "volume": 45923.0}, {"date": "2004-09-29", "close": 7.34897048, "volume": 6814.0}, {"date": "2004-09-30", "close": 7.34897048, "volume": 17570.0}, {"date": "2004-10-01", "close": 7.34897048, "volume": 13414.0}, {"date": "2004-10-04", "close": 7.34897048, "volume": 905.0}, {"date": "2004-10-05", "close": 7.34897048, "volume": 6201.0}, {"date": "2004-10-06", "close": 7.54236444, "volume": 76423.0}, {"date": "2004-10-07", "close": 7.54236444, "volume": 8573.0}, {"date": "2004-10-08", "close": 7.54236444, "volume": 44507.0}, {"date": "2004-10-11", "close": 7.7357584, "volume": 15400.0}, {"date": "2004-10-12", "close": 7.54236444, "volume": 25078.0}, {"date": "2004-10-13", "close": 7.7357584, "volume": 9351.0}, {"date": "2004-10-14", "close": 7.7357584, "volume": 3974.0}, {"date": "2004-10-15", "close": 7.7357584, "volume": 13130.0}, {"date": "2004-10-18", "close": 7.7357584, "volume": 10923.0}, {"date": "2004-10-19", "close": 7.54236444, "volume": 17839.0}, {"date": "2004-10-20", "close": 7.54236444, "volume": 9007.0}, {"date": "2004-10-21", "close": 7.7357584, "volume": 11396.0}, {"date": "2004-10-22", "close": 7.54236444, "volume": 2107.0}, {"date": "2004-10-25", "close": 7.54236444, "volume": 7979.0}, {"date": "2004-10-26", "close": 7.54236444, "volume": 6089.0}, {"date": "2004-10-27", "close": 7.54236444, "volume": 9641.0}, {"date": "2004-10-28", "close": 7.54236444, "volume": 8012.0}, {"date": "2004-10-29", "close": 7.54236444, "volume": 3655.0}, {"date": "2004-11-01", "close": 7.7357584, "volume": 3886.0}, {"date": "2004-11-03", "close": 7.54236444, "volume": 11076.0}, {"date": "2004-11-04", "close": 7.54236444, "volume": 6428.0}, {"date": "2004-11-05", "close": 7.7357584, "volume": 2267.0}, {"date": "2004-11-08", "close": 7.7357584, "volume": 5542.0}, {"date": "2004-11-09", "close": 7.54236444, "volume": 3232.0}, {"date": "2004-11-10", "close": 7.7357584, "volume": 1189.0}, {"date": "2004-11-11", "close": 7.54236444, "volume": 1079.0}, {"date": "2004-11-12", "close": 7.7357584, "volume": 277419.0}, {"date": "2004-11-15", "close": 7.7357584, "volume": 56387.0}, {"date": "2004-11-16", "close": 7.7357584, "volume": 2935.0}, {"date": "2004-11-17", "close": 7.92915236, "volume": 592.0}, {"date": "2004-11-18", "close": 7.7357584, "volume": 17111.0}, {"date": "2004-11-19", "close": 7.92915236, "volume": 14220.0}, {"date": "2004-11-22", "close": 7.92915236, "volume": 15950.0}, {"date": "2004-11-23", "close": 7.92915236, "volume": 17374.0}, {"date": "2004-11-25", "close": 7.92915236, "volume": 5947.0}, {"date": "2004-11-26", "close": 7.92915236, "volume": 125378.0}, {"date": "2004-11-29", "close": 7.92915236, "volume": 20734.0}, {"date": "2004-11-30", "close": 7.7357584, "volume": 33675.0}, {"date": "2004-12-01", "close": 7.7357584, "volume": 241674.0}, {"date": "2004-12-02", "close": 7.92915236, "volume": 11220.0}, {"date": "2004-12-03", "close": 7.7357584, "volume": 9805.0}, {"date": "2004-12-06", "close": 8.12254632, "volume": 15284.0}, {"date": "2004-12-07", "close": 8.31594028, "volume": 15108.0}, {"date": "2004-12-08", "close": 8.31594028, "volume": 16252.0}, {"date": "2004-12-09", "close": 7.92915236, "volume": 15420.0}, {"date": "2004-12-10", "close": 8.31594028, "volume": 2089.0}, {"date": "2004-12-13", "close": 8.12254632, "volume": 5516.0}, {"date": "2004-12-14", "close": 8.31594028, "volume": 26574.0}, {"date": "2004-12-15", "close": 8.7027282, "volume": 29286.0}, {"date": "2004-12-16", "close": 8.12254632, "volume": 6981.0}, {"date": "2004-12-17", "close": 8.12254632, "volume": 3773.0}, {"date": "2004-12-20", "close": 8.56759398, "volume": 10055.0}, {"date": "2004-12-21", "close": 8.762312025, "volume": 8564.0}, {"date": "2004-12-22", "close": 8.56759398, "volume": 193483.0}, {"date": "2004-12-23", "close": 8.56759398, "volume": 4883.0}, {"date": "2004-12-24", "close": 8.372875935, "volume": 1284.0}, {"date": "2004-12-29", "close": 8.95703007, "volume": 971.0}, {"date": "2004-12-30", "close": 8.762312025, "volume": 3184.0}, {"date": "2004-12-31", "close": 8.95703007, "volume": 976.0}, {"date": "2005-01-04", "close": 8.95703007, "volume": 9195.0}, {"date": "2005-01-05", "close": 9.34646616, "volume": 8871.0}, {"date": "2005-01-06", "close": 9.151748115, "volume": 9781.0}, {"date": "2005-01-07", "close": 9.151748115, "volume": 5936.0}, {"date": "2005-01-10", "close": 8.95703007, "volume": 5428.0}, {"date": "2005-01-11", "close": 8.95703007, "volume": 11011.0}, {"date": "2005-01-12", "close": 8.95703007, "volume": 7385.0}, {"date": "2005-01-13", "close": 8.762312025, "volume": 838.0}, {"date": "2005-01-14", "close": 8.56759398, "volume": 8975.0}, {"date": "2005-01-17", "close": 8.762312025, "volume": 537.0}, {"date": "2005-01-18", "close": 8.95703007, "volume": 6291.0}, {"date": "2005-01-19", "close": 8.56759398, "volume": 6797.0}, {"date": "2005-01-20", "close": 8.762312025, "volume": 629.0}, {"date": "2005-01-21", "close": 8.762312025, "volume": 6910.0}, {"date": "2005-01-24", "close": 8.762312025, "volume": 3734.0}, {"date": "2005-01-25", "close": 8.56759398, "volume": 29677.0}, {"date": "2005-01-27", "close": 8.372875935, "volume": 676.0}, {"date": "2005-01-28", "close": 8.372875935, "volume": 26674.0}, {"date": "2005-01-31", "close": 8.372875935, "volume": 8525.0}, {"date": "2005-02-01", "close": 8.372875935, "volume": 5995.0}, {"date": "2005-02-02", "close": 8.372875935, "volume": 5552.0}, {"date": "2005-02-03", "close": 8.372875935, "volume": 16713.0}, {"date": "2005-02-04", "close": 8.56759398, "volume": 18243.0}, {"date": "2005-02-07", "close": 8.762312025, "volume": 10722.0}, {"date": "2005-02-08", "close": 8.762312025, "volume": 12226.0}, {"date": "2005-02-09", "close": 8.762312025, "volume": 21870.0}, {"date": "2005-02-10", "close": 8.95703007, "volume": 9254.0}, {"date": "2005-02-11", "close": 8.56759398, "volume": 20761.0}, {"date": "2005-02-14", "close": 8.372875935, "volume": 16368.0}, {"date": "2005-02-15", "close": 8.372875935, "volume": 11567.0}, {"date": "2005-02-16", "close": 8.372875935, "volume": 9627.0}, {"date": "2005-02-17", "close": 8.56759398, "volume": 3317.0}, {"date": "2005-02-18", "close": 8.17815789, "volume": 28601.0}, {"date": "2005-02-21", "close": 8.17815789, "volume": 9608.0}, {"date": "2005-02-22", "close": 8.17815789, "volume": 4070.0}, {"date": "2005-02-23", "close": 8.17815789, "volume": 11870.0}, {"date": "2005-02-24", "close": 8.372875935, "volume": 6454.0}, {"date": "2005-02-25", "close": 8.17815789, "volume": 8129.0}, {"date": "2005-02-28", "close": 8.17815789, "volume": 7960.0}, {"date": "2005-03-01", "close": 8.372875935, "volume": 1216.0}, {"date": "2005-03-02", "close": 8.17815789, "volume": 4160.0}, {"date": "2005-03-03", "close": 8.17815789, "volume": 60797.0}, {"date": "2005-03-04", "close": 8.17815789, "volume": 14945.0}, {"date": "2005-03-07", "close": 7.983439845, "volume": 6839.0}, {"date": "2005-03-08", "close": 8.17815789, "volume": 9709.0}, {"date": "2005-03-09", "close": 8.17815789, "volume": 12644.0}, {"date": "2005-03-10", "close": 7.983439845, "volume": 16652.0}, {"date": "2005-03-11", "close": 7.983439845, "volume": 687.0}, {"date": "2005-03-14", "close": 7.983439845, "volume": 6150.0}, {"date": "2005-03-15", "close": 7.983439845, "volume": 11771.0}, {"date": "2005-03-16", "close": 8.372875935, "volume": 1027.0}, {"date": "2005-03-17", "close": 8.17815789, "volume": 2681.0}, {"date": "2005-03-18", "close": 8.17815789, "volume": 4481.0}, {"date": "2005-03-21", "close": 7.983439845, "volume": 1143.0}, {"date": "2005-03-22", "close": 8.17815789, "volume": 31797.0}, {"date": "2005-03-23", "close": 8.17815789, "volume": 6612.0}, {"date": "2005-03-24", "close": 7.983439845, "volume": 10753.0}, {"date": "2005-03-29", "close": 7.983439845, "volume": 2419.0}, {"date": "2005-03-30", "close": 8.17815789, "volume": 13515.0}, {"date": "2005-03-31", "close": 8.17815789, "volume": 51029.0}, {"date": "2005-04-01", "close": 7.983439845, "volume": 2160.0}, {"date": "2005-04-04", "close": 8.17815789, "volume": 9640.0}, {"date": "2005-04-05", "close": 8.17815789, "volume": 7421.0}, {"date": "2005-04-06", "close": 7.983439845, "volume": 1130.0}, {"date": "2005-04-07", "close": 7.983439845, "volume": 7842.0}, {"date": "2005-04-08", "close": 7.983439845, "volume": 864.0}, {"date": "2005-04-12", "close": 8.17815789, "volume": 14580.0}, {"date": "2005-04-13", "close": 7.983439845, "volume": 4136.0}, {"date": "2005-04-14", "close": 7.983439845, "volume": 28861.0}, {"date": "2005-04-15", "close": 7.7887218, "volume": 4928.0}, {"date": "2005-04-18", "close": 7.983439845, "volume": 5850.0}, {"date": "2005-04-19", "close": 7.7887218, "volume": 55832.0}, {"date": "2005-04-20", "close": 7.983439845, "volume": 312973.0}, {"date": "2005-04-22", "close": 7.7887218, "volume": 2434.0}, {"date": "2005-04-26", "close": 7.983439845, "volume": 1146.0}, {"date": "2005-04-27", "close": 7.983439845, "volume": 7951.0}, {"date": "2005-04-28", "close": 7.7887218, "volume": 5726.0}, {"date": "2005-04-29", "close": 7.983439845, "volume": 9684.0}, {"date": "2005-05-02", "close": 7.983439845, "volume": 16679.0}, {"date": "2005-05-03", "close": 7.594003755, "volume": 7630.0}, {"date": "2005-05-04", "close": 7.7887218, "volume": 38033.0}, {"date": "2005-05-05", "close": 7.7887218, "volume": 257.0}, {"date": "2005-05-06", "close": 7.7887218, "volume": 6133.0}, {"date": "2005-05-09", "close": 7.594003755, "volume": 9429.0}, {"date": "2005-05-10", "close": 7.594003755, "volume": 2679.0}, {"date": "2005-05-11", "close": 7.594003755, "volume": 5412.0}, {"date": "2005-05-12", "close": 7.594003755, "volume": 5927.0}, {"date": "2005-05-13", "close": 7.7887218, "volume": 401789.0}, {"date": "2005-05-16", "close": 7.39928571, "volume": 9837.0}, {"date": "2005-05-17", "close": 7.39928571, "volume": 3112.0}, {"date": "2005-05-18", "close": 7.594003755, "volume": 1797.0}, {"date": "2005-05-19", "close": 7.39928571, "volume": 30438.0}, {"date": "2005-05-20", "close": 7.39928571, "volume": 23110.0}, {"date": "2005-05-23", "close": 7.39928571, "volume": 23361.0}, {"date": "2005-05-24", "close": 7.39928571, "volume": 4558.0}, {"date": "2005-05-25", "close": 7.39928571, "volume": 7954.0}, {"date": "2005-05-26", "close": 7.7887218, "volume": 6808.0}, {"date": "2005-05-27", "close": 7.7887218, "volume": 1998.0}, {"date": "2005-05-30", "close": 7.594003755, "volume": 665.0}, {"date": "2005-05-31", "close": 7.7887218, "volume": 4564.0}, {"date": "2005-06-01", "close": 7.594003755, "volume": 268.0}, {"date": "2005-06-02", "close": 7.594003755, "volume": 3652.0}, {"date": "2005-06-03", "close": 7.594003755, "volume": 1535.0}, {"date": "2005-06-06", "close": 7.594003755, "volume": 6861.0}, {"date": "2005-06-07", "close": 7.594003755, "volume": 7643.0}, {"date": "2005-06-08", "close": 7.594003755, "volume": 11619.0}, {"date": "2005-06-09", "close": 7.7887218, "volume": 2112.0}, {"date": "2005-06-10", "close": 7.7887218, "volume": 16686.0}, {"date": "2005-06-14", "close": 7.594003755, "volume": 20485.0}, {"date": "2005-06-15", "close": 7.983439845, "volume": 11840.0}, {"date": "2005-06-16", "close": 7.983439845, "volume": 10199.0}, {"date": "2005-06-17", "close": 8.17815789, "volume": 3467.0}, {"date": "2005-06-20", "close": 8.17815789, "volume": 14193.0}, {"date": "2005-06-21", "close": 7.983439845, "volume": 8724.0}, {"date": "2005-06-22", "close": 8.17815789, "volume": 18775.0}, {"date": "2005-06-23", "close": 8.17815789, "volume": 21611.0}, {"date": "2005-06-24", "close": 7.983439845, "volume": 6350.0}, {"date": "2005-06-27", "close": 7.7887218, "volume": 11729.0}, {"date": "2005-06-28", "close": 7.7887218, "volume": 23352.0}, {"date": "2005-06-29", "close": 7.7887218, "volume": 1356.0}, {"date": "2005-06-30", "close": 7.7887218, "volume": 690.0}, {"date": "2005-07-01", "close": 8.17815789, "volume": 10982.0}, {"date": "2005-07-04", "close": 8.17815789, "volume": 5656.0}, {"date": "2005-07-05", "close": 7.983439845, "volume": 8308.0}, {"date": "2005-07-06", "close": 7.983439845, "volume": 5382.0}, {"date": "2005-07-07", "close": 8.17815789, "volume": 10367.0}, {"date": "2005-07-08", "close": 7.983439845, "volume": 13070.0}, {"date": "2005-07-11", "close": 7.7887218, "volume": 2292.0}, {"date": "2005-07-13", "close": 7.983439845, "volume": 13352.0}, {"date": "2005-07-14", "close": 7.983439845, "volume": 16879.0}, {"date": "2005-07-15", "close": 8.17815789, "volume": 11260.0}, {"date": "2005-07-18", "close": 7.7887218, "volume": 83591.0}, {"date": "2005-07-19", "close": 7.7887218, "volume": 17432.0}, {"date": "2005-07-20", "close": 7.7887218, "volume": 2311.0}, {"date": "2005-07-21", "close": 7.7887218, "volume": 62876.0}, {"date": "2005-07-22", "close": 7.983439845, "volume": 54784.0}, {"date": "2005-07-25", "close": 7.983439845, "volume": 1476.0}, {"date": "2005-07-26", "close": 7.7887218, "volume": 9951.0}, {"date": "2005-07-27", "close": 7.7887218, "volume": 59256.0}, {"date": "2005-07-28", "close": 7.983439845, "volume": 277696.0}, {"date": "2005-07-29", "close": 7.983439845, "volume": 7981.0}, {"date": "2005-08-01", "close": 7.7887218, "volume": 17256.0}, {"date": "2005-08-02", "close": 7.7887218, "volume": 5277.0}, {"date": "2005-08-03", "close": 7.983439845, "volume": 11060.0}, {"date": "2005-08-04", "close": 7.983439845, "volume": 2311.0}, {"date": "2005-08-05", "close": 8.17815789, "volume": 642.0}, {"date": "2005-08-08", "close": 7.983439845, "volume": 11543.0}, {"date": "2005-08-09", "close": 7.7887218, "volume": 19139.0}, {"date": "2005-08-10", "close": 7.983439845, "volume": 6635.0}, {"date": "2005-08-11", "close": 7.983439845, "volume": 31651.0}, {"date": "2005-08-12", "close": 7.983439845, "volume": 5695.0}, {"date": "2005-08-15", "close": 7.7887218, "volume": 8149.0}, {"date": "2005-08-16", "close": 7.983439845, "volume": 9965.0}, {"date": "2005-08-17", "close": 7.7887218, "volume": 40015.0}, {"date": "2005-08-18", "close": 7.983439845, "volume": 25884.0}, {"date": "2005-08-19", "close": 7.983439845, "volume": 9051.0}, {"date": "2005-08-22", "close": 7.7887218, "volume": 15995.0}, {"date": "2005-08-23", "close": 7.983439845, "volume": 3535.0}, {"date": "2005-08-24", "close": 7.983439845, "volume": 11548.0}, {"date": "2005-08-25", "close": 7.7887218, "volume": 3404.0}, {"date": "2005-08-26", "close": 7.983439845, "volume": 873.0}, {"date": "2005-08-29", "close": 7.983439845, "volume": 16511.0}, {"date": "2005-08-30", "close": 7.983439845, "volume": 4159.0}, {"date": "2005-08-31", "close": 7.983439845, "volume": 514.0}, {"date": "2005-09-01", "close": 7.983439845, "volume": 2524.0}, {"date": "2005-09-02", "close": 7.7887218, "volume": 2606.0}, {"date": "2005-09-05", "close": 7.983439845, "volume": 1746.0}, {"date": "2005-09-06", "close": 7.983439845, "volume": 2501.0}, {"date": "2005-09-07", "close": 7.7887218, "volume": 1518.0}, {"date": "2005-09-08", "close": 7.983439845, "volume": 10227.0}, {"date": "2005-09-09", "close": 8.17815789, "volume": 3852.0}, {"date": "2005-09-12", "close": 7.983439845, "volume": 16169.0}, {"date": "2005-09-13", "close": 7.983439845, "volume": 12903.0}, {"date": "2005-09-14", "close": 7.983439845, "volume": 4234.0}, {"date": "2005-09-15", "close": 7.983439845, "volume": 4187.0}, {"date": "2005-09-16", "close": 7.983439845, "volume": 87832.0}, {"date": "2005-09-19", "close": 7.7887218, "volume": 4105.0}, {"date": "2005-09-20", "close": 7.983439845, "volume": 40700.0}, {"date": "2005-09-21", "close": 7.983439845, "volume": 12646.0}, {"date": "2005-09-22", "close": 7.983439845, "volume": 3452.0}, {"date": "2005-09-23", "close": 7.983439845, "volume": 1412.0}, {"date": "2005-09-26", "close": 7.983439845, "volume": 41183.0}, {"date": "2005-09-27", "close": 7.983439845, "volume": 6702.0}, {"date": "2005-09-30", "close": 7.983439845, "volume": 105919.0}, {"date": "2005-10-03", "close": 7.983439845, "volume": 30311.0}, {"date": "2005-10-04", "close": 7.7887218, "volume": 70010.0}, {"date": "2005-10-05", "close": 7.7887218, "volume": 41129.0}, {"date": "2005-10-06", "close": 7.7887218, "volume": 14142.0}, {"date": "2005-10-07", "close": 7.7887218, "volume": 18659.0}, {"date": "2005-10-10", "close": 7.7887218, "volume": 21372.0}, {"date": "2005-10-11", "close": 7.7887218, "volume": 9298.0}, {"date": "2005-10-12", "close": 7.983439845, "volume": 37952.0}, {"date": "2005-10-13", "close": 7.7887218, "volume": 18458.0}, {"date": "2005-10-14", "close": 7.983439845, "volume": 3877.0}, {"date": "2005-10-17", "close": 7.983439845, "volume": 19930.0}, {"date": "2005-10-18", "close": 7.983439845, "volume": 5380.0}, {"date": "2005-10-19", "close": 7.983439845, "volume": 1284.0}, {"date": "2005-10-20", "close": 7.7887218, "volume": 4956.0}, {"date": "2005-10-21", "close": 7.983439845, "volume": 4982.0}, {"date": "2005-10-24", "close": 7.7887218, "volume": 4234.0}, {"date": "2005-10-25", "close": 7.7887218, "volume": 69648.0}, {"date": "2005-10-26", "close": 7.983439845, "volume": 14011.0}, {"date": "2005-10-27", "close": 7.983439845, "volume": 13963.0}, {"date": "2005-10-28", "close": 8.17815789, "volume": 18149.0}, {"date": "2005-10-31", "close": 8.372875935, "volume": 30285.0}, {"date": "2005-11-01", "close": 7.983439845, "volume": 5380.0}, {"date": "2005-11-02", "close": 8.17815789, "volume": 4210.0}, {"date": "2005-11-03", "close": 7.983439845, "volume": 9062.0}, {"date": "2005-11-04", "close": 8.372875935, "volume": 3849.0}, {"date": "2005-11-07", "close": 8.17815789, "volume": 5580.0}, {"date": "2005-11-08", "close": 8.17815789, "volume": 19801.0}, {"date": "2005-11-09", "close": 7.983439845, "volume": 23725.0}, {"date": "2005-11-10", "close": 7.983439845, "volume": 2054.0}, {"date": "2005-11-11", "close": 7.983439845, "volume": 6045.0}, {"date": "2005-11-14", "close": 8.17815789, "volume": 5382.0}, {"date": "2005-11-15", "close": 8.17815789, "volume": 52579.0}, {"date": "2005-11-16", "close": 8.17815789, "volume": 9355.0}, {"date": "2005-11-17", "close": 7.983439845, "volume": 3603.0}, {"date": "2005-11-18", "close": 8.17815789, "volume": 5559.0}, {"date": "2005-11-21", "close": 7.983439845, "volume": 2203.0}, {"date": "2005-11-22", "close": 8.17815789, "volume": 2368.0}, {"date": "2005-11-23", "close": 8.372875935, "volume": 310705.0}, {"date": "2005-11-24", "close": 8.17815789, "volume": 4237.0}, {"date": "2005-11-25", "close": 8.372875935, "volume": 10010.0}, {"date": "2005-11-28", "close": 8.372875935, "volume": 17488.0}, {"date": "2005-12-13", "close": 8.9570303, "volume": 13768.0}, {"date": "2005-12-14", "close": 8.87914308, "volume": 6803.0}, {"date": "2005-12-19", "close": 9.3464664, "volume": 139753.0}, {"date": "2005-12-20", "close": 9.19069196, "volume": 20848.0}, {"date": "2005-12-21", "close": 9.69695889, "volume": 51456.0}, {"date": "2005-12-22", "close": 9.3464664, "volume": 22688.0}, {"date": "2005-12-23", "close": 9.50224084, "volume": 9239.0}, {"date": "2005-12-28", "close": 9.50224084, "volume": 2221.0}, {"date": "2005-12-29", "close": 9.7359025, "volume": 33065.0}, {"date": "2005-12-30", "close": 9.50224084, "volume": 9396.0}, {"date": "2006-01-03", "close": 9.7359025, "volume": 3488.0}, {"date": "2006-01-04", "close": 9.42435362, "volume": 26926.0}, {"date": "2006-01-05", "close": 9.3464664, "volume": 8784.0}, {"date": "2006-01-06", "close": 9.3464664, "volume": 834.0}, {"date": "2006-01-09", "close": 9.26857918, "volume": 17471.0}, {"date": "2006-01-10", "close": 8.99597391, "volume": 32298.0}, {"date": "2006-01-11", "close": 9.07386113, "volume": 284074.0}, {"date": "2006-01-12", "close": 9.07386113, "volume": 18591.0}, {"date": "2006-01-13", "close": 9.07386113, "volume": 35304.0}, {"date": "2006-01-16", "close": 9.03491752, "volume": 3766.0}, {"date": "2006-01-17", "close": 9.07386113, "volume": 7609.0}, {"date": "2006-01-18", "close": 9.3464664, "volume": 588368.0}, {"date": "2006-01-19", "close": 9.26857918, "volume": 22671.0}, {"date": "2006-01-20", "close": 9.3464664, "volume": 5646.0}, {"date": "2006-01-23", "close": 9.30752279, "volume": 11621.0}, {"date": "2006-01-24", "close": 9.26857918, "volume": 10408.0}, {"date": "2006-01-25", "close": 9.30752279, "volume": 11999.0}, {"date": "2006-01-27", "close": 9.19069196, "volume": 9721.0}, {"date": "2006-01-30", "close": 9.19069196, "volume": 36444.0}, {"date": "2006-01-31", "close": 9.3464664, "volume": 42957.0}, {"date": "2006-02-01", "close": 9.30752279, "volume": 27606.0}, {"date": "2006-02-02", "close": 9.26857918, "volume": 4872.0}, {"date": "2006-02-03", "close": 9.22963557, "volume": 13736.0}, {"date": "2006-02-06", "close": 9.3464664, "volume": 41022.0}, {"date": "2006-02-07", "close": 9.3464664, "volume": 13653.0}, {"date": "2006-02-08", "close": 9.3464664, "volume": 2033.0}, {"date": "2006-02-09", "close": 9.30752279, "volume": 2081.0}, {"date": "2006-02-10", "close": 9.26857918, "volume": 27822.0}, {"date": "2006-02-13", "close": 9.3464664, "volume": 3924.0}, {"date": "2006-02-14", "close": 9.26857918, "volume": 7677.0}, {"date": "2006-02-15", "close": 9.26857918, "volume": 11728.0}, {"date": "2006-02-16", "close": 9.22963557, "volume": 4002.0}, {"date": "2006-02-17", "close": 9.50224084, "volume": 11191.0}, {"date": "2006-02-21", "close": 9.42435362, "volume": 17236.0}, {"date": "2006-02-22", "close": 9.26857918, "volume": 662.0}, {"date": "2006-02-23", "close": 9.19069196, "volume": 10759.0}, {"date": "2006-02-24", "close": 9.19069196, "volume": 21480.0}, {"date": "2006-02-27", "close": 9.15174835, "volume": 69108.0}, {"date": "2006-02-28", "close": 9.3464664, "volume": 8410.0}, {"date": "2006-03-01", "close": 9.42435362, "volume": 188326.0}, {"date": "2006-03-02", "close": 9.50224084, "volume": 95477.0}, {"date": "2006-03-03", "close": 9.7359025, "volume": 32932.0}, {"date": "2006-03-06", "close": 10.04745138, "volume": 1863.0}, {"date": "2006-03-07", "close": 10.1253386, "volume": 10079.0}, {"date": "2006-03-08", "close": 9.89167694, "volume": 816.0}, {"date": "2006-03-09", "close": 9.81378972, "volume": 5961.0}, {"date": "2006-03-10", "close": 9.89167694, "volume": 4237.0}, {"date": "2006-03-13", "close": 10.1253386, "volume": 2791.0}, {"date": "2006-03-14", "close": 10.1253386, "volume": 1284.0}, {"date": "2006-03-15", "close": 10.04745138, "volume": 1435.0}, {"date": "2006-03-16", "close": 9.93062055, "volume": 9597.0}, {"date": "2006-03-17", "close": 10.20322582, "volume": 10023.0}, {"date": "2006-03-20", "close": 10.1253386, "volume": 20188.0}, {"date": "2006-03-21", "close": 10.28111304, "volume": 34628.0}, {"date": "2006-03-22", "close": 10.35900026, "volume": 122453.0}, {"date": "2006-03-23", "close": 10.55371831, "volume": 21307.0}, {"date": "2006-03-24", "close": 10.39794387, "volume": 71250.0}, {"date": "2006-03-27", "close": 10.20322582, "volume": 6417.0}, {"date": "2006-03-28", "close": 10.39794387, "volume": 3537.0}, {"date": "2006-03-29", "close": 10.47583109, "volume": 2009.0}, {"date": "2006-03-30", "close": 10.24216943, "volume": 20157.0}, {"date": "2006-03-31", "close": 10.39794387, "volume": 19610.0}, {"date": "2006-04-03", "close": 10.32005665, "volume": 19936.0}, {"date": "2006-04-04", "close": 10.28111304, "volume": 51120.0}, {"date": "2006-04-05", "close": 10.43688748, "volume": 27861.0}, {"date": "2006-04-06", "close": 10.5147747, "volume": 12730.0}, {"date": "2006-04-07", "close": 10.59266192, "volume": 12124.0}, {"date": "2006-04-10", "close": 10.82632358, "volume": 679.0}, {"date": "2006-04-11", "close": 10.9042108, "volume": 154079.0}, {"date": "2006-04-12", "close": 11.21575968, "volume": 5027.0}, {"date": "2006-04-13", "close": 11.05998524, "volume": 17178.0}, {"date": "2006-04-18", "close": 11.2936469, "volume": 167378.0}, {"date": "2006-04-19", "close": 11.683083, "volume": 5777.0}, {"date": "2006-04-20", "close": 11.13787246, "volume": 5243.0}, {"date": "2006-04-21", "close": 11.17681607, "volume": 2246.0}, {"date": "2006-04-24", "close": 10.9042108, "volume": 4185.0}, {"date": "2006-04-26", "close": 10.94315441, "volume": 452.0}, {"date": "2006-04-27", "close": 11.21575968, "volume": 5077.0}, {"date": "2006-04-28", "close": 11.13787246, "volume": 7519.0}, {"date": "2006-05-01", "close": 10.94315441, "volume": 385.0}, {"date": "2006-05-02", "close": 11.09892885, "volume": 11985.0}, {"date": "2006-05-03", "close": 11.13787246, "volume": 9766.0}, {"date": "2006-05-04", "close": 11.13787246, "volume": 319126.0}, {"date": "2006-05-05", "close": 11.21575968, "volume": 28292.0}, {"date": "2006-05-08", "close": 11.37153412, "volume": 8950.0}, {"date": "2006-05-09", "close": 11.44942134, "volume": 9933.0}, {"date": "2006-05-10", "close": 11.44942134, "volume": 43782.0}, {"date": "2006-05-11", "close": 11.37153412, "volume": 661.0}, {"date": "2006-05-12", "close": 11.37153412, "volume": 14755.0}, {"date": "2006-05-15", "close": 11.52730856, "volume": 30774.0}, {"date": "2006-05-16", "close": 11.52730856, "volume": 603.0}, {"date": "2006-05-17", "close": 11.44942134, "volume": 24330.0}, {"date": "2006-05-18", "close": 11.37153412, "volume": 38805.0}, {"date": "2006-05-19", "close": 11.2936469, "volume": 78776.0}, {"date": "2006-05-22", "close": 11.13787246, "volume": 104182.0}, {"date": "2006-05-23", "close": 11.13787246, "volume": 13733.0}, {"date": "2006-05-24", "close": 11.21575968, "volume": 8518.0}, {"date": "2006-05-25", "close": 11.21575968, "volume": 650.0}, {"date": "2006-05-26", "close": 11.37153412, "volume": 7402.0}, {"date": "2006-05-29", "close": 11.60519578, "volume": 12637.0}, {"date": "2006-05-30", "close": 11.683083, "volume": 56432.0}, {"date": "2006-05-31", "close": 11.95568827, "volume": 6338.0}, {"date": "2006-06-01", "close": 12.0725191, "volume": 231692.0}, {"date": "2006-06-05", "close": 12.15040632, "volume": 7822.0}, {"date": "2006-06-06", "close": 12.38406798, "volume": 9204.0}, {"date": "2006-06-07", "close": 12.4619552, "volume": 9057.0}, {"date": "2006-06-08", "close": 12.30618076, "volume": 3923.0}, {"date": "2006-06-09", "close": 12.38406798, "volume": 130994.0}, {"date": "2006-06-13", "close": 12.30618076, "volume": 19772.0}, {"date": "2006-06-14", "close": 12.30618076, "volume": 20029.0}, {"date": "2006-06-15", "close": 12.22829354, "volume": 21594.0}, {"date": "2006-06-16", "close": 12.26723715, "volume": 25224.0}, {"date": "2006-06-19", "close": 12.22829354, "volume": 3590.0}, {"date": "2006-06-20", "close": 11.99463188, "volume": 19938.0}, {"date": "2006-06-21", "close": 12.30618076, "volume": 16298.0}, {"date": "2006-06-22", "close": 12.30618076, "volume": 35491.0}, {"date": "2006-06-23", "close": 12.15040632, "volume": 38825.0}, {"date": "2006-06-27", "close": 11.76097022, "volume": 33854.0}, {"date": "2006-06-28", "close": 11.76097022, "volume": 50929.0}, {"date": "2006-06-29", "close": 11.683083, "volume": 24808.0}, {"date": "2006-06-30", "close": 11.683083, "volume": 18703.0}, {"date": "2006-07-03", "close": 11.683083, "volume": 123041.0}, {"date": "2006-07-04", "close": 11.683083, "volume": 97443.0}, {"date": "2006-07-05", "close": 11.52730856, "volume": 28584.0}, {"date": "2006-07-06", "close": 11.683083, "volume": 10193.0}, {"date": "2006-07-07", "close": 11.683083, "volume": 47110.0}, {"date": "2006-07-10", "close": 11.683083, "volume": 104339.0}, {"date": "2006-07-11", "close": 11.683083, "volume": 8044.0}, {"date": "2006-07-12", "close": 11.64413939, "volume": 17739.0}, {"date": "2006-07-13", "close": 11.683083, "volume": 5317.0}, {"date": "2006-07-14", "close": 11.56625217, "volume": 15924.0}, {"date": "2006-07-17", "close": 11.2936469, "volume": 27036.0}, {"date": "2006-07-18", "close": 10.94315441, "volume": 34024.0}, {"date": "2006-07-19", "close": 11.05998524, "volume": 10034.0}, {"date": "2006-07-20", "close": 11.48836495, "volume": 9098.0}, {"date": "2006-07-21", "close": 11.44942134, "volume": 8499.0}, {"date": "2006-07-24", "close": 11.21575968, "volume": 12210.0}, {"date": "2006-07-25", "close": 11.37153412, "volume": 195124.0}, {"date": "2006-07-26", "close": 11.33259051, "volume": 28747.0}, {"date": "2006-07-27", "close": 11.52730856, "volume": 20383.0}, {"date": "2006-07-28", "close": 11.683083, "volume": 29121.0}, {"date": "2006-07-31", "close": 11.683083, "volume": 14285.0}, {"date": "2006-08-01", "close": 11.683083, "volume": 3775.0}, {"date": "2006-08-02", "close": 11.44942134, "volume": 2967.0}, {"date": "2006-08-03", "close": 11.91674466, "volume": 30486.0}, {"date": "2006-08-04", "close": 11.683083, "volume": 10736.0}, {"date": "2006-08-07", "close": 11.83885744, "volume": 425.0}, {"date": "2006-08-08", "close": 11.95568827, "volume": 70960.0}, {"date": "2006-08-09", "close": 11.76097022, "volume": 14060.0}, {"date": "2006-08-10", "close": 12.15040632, "volume": 111657.0}, {"date": "2006-08-11", "close": 11.83885744, "volume": 12418.0}, {"date": "2006-08-14", "close": 11.83885744, "volume": 32347.0}, {"date": "2006-08-15", "close": 11.76097022, "volume": 40673.0}, {"date": "2006-08-16", "close": 11.79991383, "volume": 43018.0}, {"date": "2006-08-17", "close": 11.76097022, "volume": 10324.0}, {"date": "2006-08-18", "close": 11.76097022, "volume": 21051.0}, {"date": "2006-08-21", "close": 11.76097022, "volume": 18391.0}, {"date": "2006-08-22", "close": 11.683083, "volume": 17108.0}, {"date": "2006-08-23", "close": 11.60519578, "volume": 8158.0}, {"date": "2006-08-24", "close": 11.72202661, "volume": 7447.0}, {"date": "2006-08-25", "close": 11.76097022, "volume": 19335.0}, {"date": "2006-08-28", "close": 11.79991383, "volume": 48779.0}, {"date": "2006-08-29", "close": 11.83885744, "volume": 63838.0}, {"date": "2006-08-30", "close": 11.99463188, "volume": 16384.0}, {"date": "2006-08-31", "close": 12.15040632, "volume": 83011.0}, {"date": "2006-09-01", "close": 12.4619552, "volume": 9200.0}, {"date": "2006-09-04", "close": 13.08505296, "volume": 26524.0}, {"date": "2006-09-05", "close": 13.00716574, "volume": 21623.0}, {"date": "2006-09-06", "close": 13.08505296, "volume": 205044.0}, {"date": "2006-09-07", "close": 13.00716574, "volume": 82629.0}, {"date": "2006-09-08", "close": 13.00716574, "volume": 8072.0}, {"date": "2006-09-11", "close": 13.2408274, "volume": 153643.0}, {"date": "2006-09-12", "close": 12.8513913, "volume": 11874.0}, {"date": "2006-09-13", "close": 12.8513913, "volume": 27795.0}, {"date": "2006-09-14", "close": 12.8513913, "volume": 10283.0}, {"date": "2006-09-15", "close": 12.8513913, "volume": 11153.0}, {"date": "2006-09-18", "close": 12.92927852, "volume": 7659.0}, {"date": "2006-09-19", "close": 13.2408274, "volume": 294686.0}, {"date": "2006-09-20", "close": 13.47448906, "volume": 4457.0}, {"date": "2006-09-21", "close": 13.2408274, "volume": 17015.0}, {"date": "2006-09-22", "close": 13.2408274, "volume": 147800.0}, {"date": "2006-09-25", "close": 13.2408274, "volume": 49350.0}, {"date": "2006-09-26", "close": 13.31871462, "volume": 8864.0}, {"date": "2006-09-27", "close": 13.47448906, "volume": 84663.0}, {"date": "2006-09-28", "close": 13.55237628, "volume": 179960.0}, {"date": "2006-09-29", "close": 13.90286877, "volume": 79667.0}, {"date": "2006-10-02", "close": 13.94181238, "volume": 33712.0}, {"date": "2006-10-03", "close": 13.6302635, "volume": 58441.0}, {"date": "2006-10-04", "close": 13.78603794, "volume": 38515.0}, {"date": "2006-10-05", "close": 13.98075599, "volume": 73654.0}, {"date": "2006-10-06", "close": 13.90286877, "volume": 242354.0}, {"date": "2006-10-09", "close": 13.78603794, "volume": 167611.0}, {"date": "2006-10-10", "close": 13.82498155, "volume": 5347.0}, {"date": "2006-10-11", "close": 13.6302635, "volume": 10235.0}, {"date": "2006-10-12", "close": 13.51343267, "volume": 7633.0}, {"date": "2006-10-13", "close": 13.43554545, "volume": 48717.0}, {"date": "2006-10-16", "close": 13.16294018, "volume": 13987.0}, {"date": "2006-10-17", "close": 13.16294018, "volume": 17797.0}, {"date": "2006-10-18", "close": 13.00716574, "volume": 5327.0}, {"date": "2006-10-19", "close": 13.08505296, "volume": 18303.0}, {"date": "2006-10-20", "close": 13.16294018, "volume": 23490.0}, {"date": "2006-10-23", "close": 13.2408274, "volume": 46557.0}, {"date": "2006-10-24", "close": 13.2408274, "volume": 18604.0}, {"date": "2006-10-25", "close": 13.2408274, "volume": 3734.0}, {"date": "2006-10-26", "close": 13.16294018, "volume": 4378.0}, {"date": "2006-10-27", "close": 13.16294018, "volume": 5022.0}, {"date": "2006-10-30", "close": 13.2408274, "volume": 59057.0}, {"date": "2006-10-31", "close": 13.27977101, "volume": 39461.0}, {"date": "2006-11-01", "close": 13.51343267, "volume": 6160.0}, {"date": "2006-11-02", "close": 13.51343267, "volume": 9157.0}, {"date": "2006-11-03", "close": 13.59131989, "volume": 127033.0}, {"date": "2006-11-06", "close": 13.6302635, "volume": 56454.0}, {"date": "2006-11-07", "close": 13.59131989, "volume": 54155.0}, {"date": "2006-11-08", "close": 13.47448906, "volume": 23799.0}, {"date": "2006-11-09", "close": 13.55237628, "volume": 19061.0}, {"date": "2006-11-10", "close": 13.59131989, "volume": 33534.0}, {"date": "2006-11-13", "close": 13.55237628, "volume": 12395.0}, {"date": "2006-11-14", "close": 13.59131989, "volume": 7444.0}, {"date": "2006-11-15", "close": 13.39660184, "volume": 7134.0}, {"date": "2006-11-16", "close": 13.16294018, "volume": 11076.0}, {"date": "2006-11-17", "close": 13.2408274, "volume": 8834.0}, {"date": "2006-11-20", "close": 13.47448906, "volume": 2849.0}, {"date": "2006-11-21", "close": 13.31871462, "volume": 13177.0}, {"date": "2006-11-22", "close": 13.59131989, "volume": 11634.0}, {"date": "2006-11-23", "close": 14.72068458, "volume": 58580.0}, {"date": "2006-11-24", "close": 14.56491014, "volume": 8883.0}, {"date": "2006-11-27", "close": 14.64279736, "volume": 5481.0}, {"date": "2006-11-28", "close": 13.78603794, "volume": 21938.0}, {"date": "2006-11-29", "close": 14.0196996, "volume": 15293.0}, {"date": "2006-11-30", "close": 14.17547404, "volume": 5197.0}, {"date": "2006-12-01", "close": 14.09758682, "volume": 19950.0}, {"date": "2006-12-04", "close": 14.25336126, "volume": 68419.0}, {"date": "2006-12-05", "close": 14.56491014, "volume": 90029.0}, {"date": "2006-12-06", "close": 14.56491014, "volume": 210248.0}, {"date": "2006-12-07", "close": 14.48702292, "volume": 71715.0}, {"date": "2006-12-08", "close": 14.4091357, "volume": 21492.0}, {"date": "2006-12-11", "close": 14.4091357, "volume": 11836.0}, {"date": "2006-12-12", "close": 14.37019209, "volume": 8611.0}, {"date": "2006-12-13", "close": 14.33124848, "volume": 19156.0}, {"date": "2006-12-14", "close": 14.4091357, "volume": 15424.0}, {"date": "2006-12-15", "close": 14.37019209, "volume": 18018.0}, {"date": "2006-12-18", "close": 14.44807931, "volume": 7980.0}, {"date": "2006-12-19", "close": 14.4091357, "volume": 33050.0}, {"date": "2006-12-20", "close": 14.33124848, "volume": 78342.0}, {"date": "2006-12-21", "close": 14.17547404, "volume": 89183.0}, {"date": "2006-12-22", "close": 14.0196996, "volume": 78055.0}, {"date": "2006-12-27", "close": 14.17547404, "volume": 2619.0}, {"date": "2006-12-28", "close": 14.17547404, "volume": 33996.0}, {"date": "2006-12-29", "close": 14.48702292, "volume": 25888.0}, {"date": "2007-01-02", "close": 14.7985718, "volume": 12024.0}, {"date": "2007-01-03", "close": 14.7985718, "volume": 9914.0}, {"date": "2007-01-04", "close": 14.7985718, "volume": 14095.0}, {"date": "2007-01-05", "close": 14.68174097, "volume": 48566.0}, {"date": "2007-01-08", "close": 14.56491014, "volume": 242206.0}, {"date": "2007-01-09", "close": 14.48702292, "volume": 9884.0}, {"date": "2007-01-10", "close": 14.17547404, "volume": 12819.0}, {"date": "2007-01-11", "close": 14.56491014, "volume": 13175.0}, {"date": "2007-01-12", "close": 14.25336126, "volume": 138443.0}, {"date": "2007-01-15", "close": 14.4091357, "volume": 8079.0}, {"date": "2007-01-16", "close": 14.56491014, "volume": 481405.0}, {"date": "2007-01-17", "close": 14.4091357, "volume": 6660.0}, {"date": "2007-01-18", "close": 14.4091357, "volume": 194059.0}, {"date": "2007-01-19", "close": 14.48702292, "volume": 13274.0}, {"date": "2007-01-22", "close": 14.48702292, "volume": 230772.0}, {"date": "2007-01-23", "close": 14.4091357, "volume": 76818.0}, {"date": "2007-01-24", "close": 14.4091357, "volume": 50011.0}, {"date": "2007-01-25", "close": 14.4091357, "volume": 34883.0}, {"date": "2007-01-29", "close": 14.44807931, "volume": 38538.0}, {"date": "2007-01-30", "close": 14.25336126, "volume": 86956.0}, {"date": "2007-01-31", "close": 14.4091357, "volume": 136030.0}, {"date": "2007-02-01", "close": 14.68174097, "volume": 27557.0}, {"date": "2007-02-02", "close": 15.03223346, "volume": 63562.0}, {"date": "2007-02-08", "close": 17.36885006, "volume": 164713.0}, {"date": "2007-02-09", "close": 16.7457523, "volume": 619493.0}, {"date": "2007-02-12", "close": 16.66786508, "volume": 45757.0}, {"date": "2007-02-13", "close": 17.1351884, "volume": 17385.0}, {"date": "2007-02-14", "close": 17.75828616, "volume": 34865.0}, {"date": "2007-02-15", "close": 18.61504558, "volume": 38492.0}, {"date": "2007-02-16", "close": 18.3034967, "volume": 31998.0}, {"date": "2007-02-19", "close": 18.45927114, "volume": 38275.0}, {"date": "2007-02-20", "close": 18.38138392, "volume": 18657.0}, {"date": "2007-02-21", "close": 17.9140606, "volume": 29034.0}, {"date": "2007-02-22", "close": 17.9140606, "volume": 24552.0}, {"date": "2007-02-23", "close": 17.79777495, "volume": 14266.0}, {"date": "2007-02-26", "close": 17.15928975, "volume": 20571.0}, {"date": "2007-02-27", "close": 17.95739625, "volume": 104455.0}, {"date": "2007-02-28", "close": 17.95739625, "volume": 118116.0}, {"date": "2007-03-01", "close": 17.95739625, "volume": 27100.0}, {"date": "2007-03-02", "close": 17.95739625, "volume": 14613.0}, {"date": "2007-03-05", "close": 17.8775856, "volume": 25649.0}, {"date": "2007-03-06", "close": 17.558343, "volume": 30304.0}, {"date": "2007-03-07", "close": 17.79777495, "volume": 13800.0}, {"date": "2007-03-08", "close": 17.3987217, "volume": 10326.0}, {"date": "2007-03-09", "close": 17.15928975, "volume": 37819.0}, {"date": "2007-03-12", "close": 17.15928975, "volume": 13656.0}, {"date": "2007-03-13", "close": 16.7602365, "volume": 59242.0}, {"date": "2007-03-14", "close": 17.3987217, "volume": 27314.0}, {"date": "2007-03-15", "close": 17.79777495, "volume": 44066.0}, {"date": "2007-03-16", "close": 18.8353134, "volume": 43867.0}, {"date": "2007-03-19", "close": 19.55360925, "volume": 114519.0}, {"date": "2007-03-20", "close": 19.9526625, "volume": 40460.0}, {"date": "2007-03-21", "close": 19.154556, "volume": 22736.0}, {"date": "2007-03-22", "close": 19.154556, "volume": 35087.0}, {"date": "2007-03-23", "close": 19.154556, "volume": 10896.0}, {"date": "2007-03-26", "close": 19.154556, "volume": 163392.0}, {"date": "2007-03-27", "close": 19.154556, "volume": 218067.0}, {"date": "2007-03-28", "close": 19.07474535, "volume": 19433.0}, {"date": "2007-03-29", "close": 19.07474535, "volume": 10036.0}, {"date": "2007-03-30", "close": 19.07474535, "volume": 12159.0}, {"date": "2007-04-02", "close": 19.7930412, "volume": 66277.0}, {"date": "2007-04-03", "close": 19.6334199, "volume": 16407.0}, {"date": "2007-04-04", "close": 19.7930412, "volume": 23399.0}, {"date": "2007-04-05", "close": 19.39398795, "volume": 2480.0}, {"date": "2007-04-10", "close": 19.4737986, "volume": 143180.0}, {"date": "2007-04-11", "close": 19.154556, "volume": 56599.0}, {"date": "2007-04-12", "close": 18.9949347, "volume": 14908.0}, {"date": "2007-04-13", "close": 18.3564495, "volume": 33894.0}, {"date": "2007-04-16", "close": 17.47853235, "volume": 132099.0}, {"date": "2007-04-17", "close": 17.95739625, "volume": 105059.0}, {"date": "2007-04-18", "close": 18.59588145, "volume": 34183.0}, {"date": "2007-04-19", "close": 18.0372069, "volume": 13690.0}, {"date": "2007-04-20", "close": 18.59588145, "volume": 17313.0}, {"date": "2007-04-23", "close": 18.5160708, "volume": 36199.0}, {"date": "2007-04-24", "close": 18.91512405, "volume": 27184.0}, {"date": "2007-04-26", "close": 18.8353134, "volume": 13596.0}, {"date": "2007-04-27", "close": 18.6756921, "volume": 20457.0}, {"date": "2007-04-30", "close": 18.75550275, "volume": 26865.0}, {"date": "2007-05-01", "close": 18.43626015, "volume": 62840.0}, {"date": "2007-05-02", "close": 18.75550275, "volume": 10073.0}, {"date": "2007-05-03", "close": 18.5160708, "volume": 111864.0}, {"date": "2007-05-04", "close": 18.59588145, "volume": 30043.0}, {"date": "2007-05-07", "close": 18.6756921, "volume": 202226.0}, {"date": "2007-05-08", "close": 18.1968282, "volume": 19562.0}, {"date": "2007-05-09", "close": 18.27663885, "volume": 35353.0}, {"date": "2007-05-10", "close": 18.27663885, "volume": 105647.0}, {"date": "2007-05-11", "close": 18.5160708, "volume": 65433.0}, {"date": "2007-05-14", "close": 18.8353134, "volume": 21874.0}, {"date": "2007-05-15", "close": 18.75550275, "volume": 12780.0}, {"date": "2007-05-16", "close": 18.8353134, "volume": 64559.0}, {"date": "2007-05-17", "close": 19.154556, "volume": 26438.0}, {"date": "2007-05-18", "close": 18.75550275, "volume": 15744.0}, {"date": "2007-05-21", "close": 18.75550275, "volume": 129541.0}, {"date": "2007-05-22", "close": 18.75550275, "volume": 69314.0}, {"date": "2007-05-23", "close": 18.75550275, "volume": 20938.0}, {"date": "2007-05-24", "close": 18.6756921, "volume": 24627.0}, {"date": "2007-05-25", "close": 18.6756921, "volume": 13588.0}, {"date": "2007-05-28", "close": 17.95739625, "volume": 13425.0}, {"date": "2007-05-29", "close": 17.95739625, "volume": 19338.0}, {"date": "2007-05-30", "close": 18.3564495, "volume": 10350.0}, {"date": "2007-05-31", "close": 18.75550275, "volume": 25912.0}, {"date": "2007-06-01", "close": 18.5160708, "volume": 55843.0}, {"date": "2007-06-04", "close": 18.59588145, "volume": 39693.0}, {"date": "2007-06-05", "close": 18.11701755, "volume": 20866.0}, {"date": "2007-06-06", "close": 18.27663885, "volume": 4158.0}, {"date": "2007-06-07", "close": 18.3564495, "volume": 7328.0}, {"date": "2007-06-08", "close": 17.95739625, "volume": 15205.0}, {"date": "2007-06-12", "close": 17.95739625, "volume": 165018.0}, {"date": "2007-06-13", "close": 18.0372069, "volume": 17378.0}, {"date": "2007-06-14", "close": 18.11701755, "volume": 10960.0}, {"date": "2007-06-15", "close": 18.11701755, "volume": 17924.0}, {"date": "2007-06-18", "close": 18.0372069, "volume": 24565.0}, {"date": "2007-06-19", "close": 17.95739625, "volume": 18653.0}, {"date": "2007-06-20", "close": 18.8353134, "volume": 26400.0}, {"date": "2007-06-21", "close": 18.75550275, "volume": 4772.0}, {"date": "2007-06-22", "close": 19.07474535, "volume": 11603.0}, {"date": "2007-06-25", "close": 18.8353134, "volume": 66371.0}, {"date": "2007-06-26", "close": 18.91512405, "volume": 290288.0}, {"date": "2007-06-27", "close": 19.6334199, "volume": 36568.0}, {"date": "2007-06-28", "close": 19.87285185, "volume": 76809.0}, {"date": "2007-06-29", "close": 20.4315264, "volume": 28007.0}, {"date": "2007-07-02", "close": 19.9526625, "volume": 19436.0}, {"date": "2007-07-03", "close": 19.71323055, "volume": 4837.0}, {"date": "2007-07-04", "close": 20.1122838, "volume": 36593.0}, {"date": "2007-07-05", "close": 20.2719051, "volume": 57418.0}, {"date": "2007-07-06", "close": 20.19209445, "volume": 86608.0}, {"date": "2007-07-09", "close": 20.9103903, "volume": 226700.0}, {"date": "2007-07-10", "close": 20.9103903, "volume": 100860.0}, {"date": "2007-07-11", "close": 20.750769, "volume": 34565.0}, {"date": "2007-07-12", "close": 20.9103903, "volume": 75600.0}, {"date": "2007-07-13", "close": 21.3892542, "volume": 44702.0}, {"date": "2007-07-16", "close": 21.14982225, "volume": 51707.0}, {"date": "2007-07-17", "close": 21.14982225, "volume": 38485.0}, {"date": "2007-07-18", "close": 21.3892542, "volume": 12577.0}, {"date": "2007-07-19", "close": 21.62868615, "volume": 28330.0}, {"date": "2007-07-20", "close": 21.5488755, "volume": 35322.0}, {"date": "2007-07-23", "close": 20.67095835, "volume": 31140.0}, {"date": "2007-07-24", "close": 21.5488755, "volume": 17828.0}, {"date": "2007-07-25", "close": 21.2296329, "volume": 9752.0}, {"date": "2007-07-26", "close": 21.14982225, "volume": 17229.0}, {"date": "2007-07-27", "close": 20.4315264, "volume": 64658.0}, {"date": "2007-07-30", "close": 20.5911477, "volume": 7980.0}, {"date": "2007-07-31", "close": 20.750769, "volume": 51022.0}, {"date": "2007-08-01", "close": 20.5911477, "volume": 41614.0}, {"date": "2007-08-02", "close": 20.35171575, "volume": 95918.0}, {"date": "2007-08-03", "close": 20.51133705, "volume": 34655.0}, {"date": "2007-08-06", "close": 19.6334199, "volume": 38554.0}, {"date": "2007-08-07", "close": 19.9526625, "volume": 13830.0}, {"date": "2007-08-08", "close": 19.7930412, "volume": 285661.0}, {"date": "2007-08-09", "close": 19.9526625, "volume": 36054.0}, {"date": "2007-08-10", "close": 18.9949347, "volume": 256167.0}, {"date": "2007-08-13", "close": 18.75550275, "volume": 43810.0}, {"date": "2007-08-14", "close": 18.75550275, "volume": 33237.0}, {"date": "2007-08-15", "close": 17.95739625, "volume": 152113.0}, {"date": "2007-08-16", "close": 18.27663885, "volume": 103260.0}, {"date": "2007-08-17", "close": 17.95739625, "volume": 85884.0}, {"date": "2007-08-20", "close": 18.3564495, "volume": 119503.0}, {"date": "2007-08-21", "close": 18.1968282, "volume": 65238.0}, {"date": "2007-08-22", "close": 17.8775856, "volume": 36164.0}, {"date": "2007-08-23", "close": 17.95739625, "volume": 82318.0}, {"date": "2007-08-24", "close": 17.8775856, "volume": 19883.0}, {"date": "2007-08-27", "close": 19.39398795, "volume": 51355.0}, {"date": "2007-08-28", "close": 19.9526625, "volume": 39192.0}, {"date": "2007-08-29", "close": 19.55360925, "volume": 53065.0}, {"date": "2007-08-30", "close": 19.9526625, "volume": 2951.0}, {"date": "2007-08-31", "close": 20.2719051, "volume": 16326.0}, {"date": "2007-09-03", "close": 19.6334199, "volume": 21696.0}, {"date": "2007-09-04", "close": 19.71323055, "volume": 75121.0}, {"date": "2007-09-05", "close": 19.9526625, "volume": 42620.0}, {"date": "2007-09-06", "close": 20.51133705, "volume": 12442.0}, {"date": "2007-09-07", "close": 20.19209445, "volume": 7730.0}, {"date": "2007-09-10", "close": 19.9526625, "volume": 13347.0}, {"date": "2007-09-11", "close": 20.2719051, "volume": 52783.0}, {"date": "2007-09-12", "close": 20.99020095, "volume": 75149.0}, {"date": "2007-09-13", "close": 20.99020095, "volume": 36532.0}, {"date": "2007-09-14", "close": 22.1873607, "volume": 22656.0}, {"date": "2007-09-17", "close": 21.5488755, "volume": 15532.0}, {"date": "2007-09-18", "close": 20.750769, "volume": 135837.0}, {"date": "2007-09-19", "close": 21.14982225, "volume": 48363.0}, {"date": "2007-09-20", "close": 21.3892542, "volume": 76681.0}, {"date": "2007-09-21", "close": 21.5488755, "volume": 76139.0}, {"date": "2007-09-24", "close": 21.30944355, "volume": 27691.0}, {"date": "2007-09-25", "close": 21.5488755, "volume": 10664.0}, {"date": "2007-09-26", "close": 21.62868615, "volume": 24347.0}, {"date": "2007-09-27", "close": 21.8681181, "volume": 20988.0}, {"date": "2007-09-28", "close": 22.346982, "volume": 34197.0}, {"date": "2007-10-01", "close": 22.346982, "volume": 13077.0}, {"date": "2007-10-02", "close": 22.0277394, "volume": 57728.0}, {"date": "2007-10-03", "close": 22.5066033, "volume": 17092.0}, {"date": "2007-10-04", "close": 22.346982, "volume": 30078.0}, {"date": "2007-10-05", "close": 22.5066033, "volume": 14499.0}, {"date": "2007-10-08", "close": 22.346982, "volume": 46597.0}, {"date": "2007-10-09", "close": 22.346982, "volume": 39851.0}, {"date": "2007-10-10", "close": 22.5066033, "volume": 53434.0}, {"date": "2007-10-11", "close": 21.5488755, "volume": 50895.0}, {"date": "2007-10-12", "close": 21.94792875, "volume": 25081.0}, {"date": "2007-10-15", "close": 22.346982, "volume": 17985.0}, {"date": "2007-10-16", "close": 21.94792875, "volume": 25215.0}, {"date": "2007-10-17", "close": 22.10755005, "volume": 4569.0}, {"date": "2007-10-18", "close": 21.94792875, "volume": 16666.0}, {"date": "2007-10-19", "close": 21.46906485, "volume": 132069.0}, {"date": "2007-10-22", "close": 21.2296329, "volume": 22630.0}, {"date": "2007-10-23", "close": 21.2296329, "volume": 13423.0}, {"date": "2007-10-24", "close": 20.35171575, "volume": 23365.0}, {"date": "2007-10-25", "close": 21.3892542, "volume": 50183.0}, {"date": "2007-10-26", "close": 21.5488755, "volume": 40110.0}, {"date": "2007-10-29", "close": 21.2296329, "volume": 19324.0}, {"date": "2007-10-30", "close": 21.3892542, "volume": 54832.0}, {"date": "2007-10-31", "close": 21.30944355, "volume": 32252.0}, {"date": "2007-11-01", "close": 21.30944355, "volume": 104907.0}, {"date": "2007-11-02", "close": 21.46906485, "volume": 52096.0}, {"date": "2007-11-05", "close": 21.14982225, "volume": 32051.0}, {"date": "2007-11-06", "close": 21.7084968, "volume": 75956.0}, {"date": "2007-11-07", "close": 22.26717135, "volume": 93034.0}, {"date": "2007-11-08", "close": 22.346982, "volume": 40015.0}, {"date": "2007-11-09", "close": 23.54414175, "volume": 170413.0}, {"date": "2007-11-12", "close": 22.5066033, "volume": 151481.0}, {"date": "2007-11-13", "close": 21.5488755, "volume": 36974.0}, {"date": "2007-11-14", "close": 21.78830745, "volume": 91559.0}, {"date": "2007-11-15", "close": 21.46906485, "volume": 85110.0}, {"date": "2007-11-16", "close": 21.3892542, "volume": 41666.0}, {"date": "2007-11-19", "close": 21.62868615, "volume": 8627.0}, {"date": "2007-11-20", "close": 21.3892542, "volume": 39583.0}, {"date": "2007-11-21", "close": 21.5488755, "volume": 11207.0}, {"date": "2007-11-22", "close": 21.3892542, "volume": 11469.0}, {"date": "2007-11-23", "close": 21.30944355, "volume": 58073.0}, {"date": "2007-11-26", "close": 21.3892542, "volume": 6234.0}, {"date": "2007-11-27", "close": 21.3892542, "volume": 22544.0}, {"date": "2007-11-28", "close": 20.99020095, "volume": 61070.0}, {"date": "2007-11-29", "close": 20.9103903, "volume": 156775.0}, {"date": "2007-11-30", "close": 21.8681181, "volume": 49819.0}, {"date": "2007-12-03", "close": 22.8258459, "volume": 51108.0}, {"date": "2007-12-04", "close": 22.346982, "volume": 7869.0}, {"date": "2007-12-05", "close": 21.7084968, "volume": 58543.0}, {"date": "2007-12-06", "close": 21.46906485, "volume": 63646.0}, {"date": "2007-12-07", "close": 21.3892542, "volume": 12118.0}, {"date": "2007-12-10", "close": 21.14982225, "volume": 12623.0}, {"date": "2007-12-11", "close": 21.7084968, "volume": 60042.0}, {"date": "2007-12-12", "close": 21.3892542, "volume": 26566.0}, {"date": "2007-12-13", "close": 20.750769, "volume": 58816.0}, {"date": "2007-12-14", "close": 19.55360925, "volume": 125490.0}, {"date": "2007-12-17", "close": 18.43626015, "volume": 56890.0}, {"date": "2007-12-18", "close": 16.84004715, "volume": 208748.0}, {"date": "2007-12-19", "close": 17.47853235, "volume": 54959.0}, {"date": "2007-12-20", "close": 18.5160708, "volume": 90038.0}, {"date": "2007-12-21", "close": 18.75550275, "volume": 40636.0}, {"date": "2007-12-24", "close": 18.3564495, "volume": 25822.0}, {"date": "2007-12-27", "close": 18.9949347, "volume": 109021.0}, {"date": "2007-12-28", "close": 18.75550275, "volume": 2571.0}, {"date": "2007-12-31", "close": 18.3564495, "volume": 45430.0}, {"date": "2008-01-02", "close": 17.95739625, "volume": 24662.0}, {"date": "2008-01-03", "close": 17.95739625, "volume": 74882.0}, {"date": "2008-01-04", "close": 18.11701755, "volume": 69941.0}, {"date": "2008-01-07", "close": 17.95739625, "volume": 165758.0}, {"date": "2008-01-08", "close": 17.47853235, "volume": 71723.0}, {"date": "2008-01-09", "close": 17.558343, "volume": 62209.0}, {"date": "2008-01-10", "close": 17.63815365, "volume": 64079.0}, {"date": "2008-01-11", "close": 16.36118325, "volume": 204508.0}, {"date": "2008-01-14", "close": 15.3236448, "volume": 126265.0}, {"date": "2008-01-15", "close": 15.88231935, "volume": 67296.0}, {"date": "2008-01-16", "close": 15.96213, "volume": 118505.0}, {"date": "2008-01-17", "close": 15.88231935, "volume": 24301.0}, {"date": "2008-01-18", "close": 15.1640235, "volume": 93576.0}, {"date": "2008-01-21", "close": 14.8447809, "volume": 46866.0}, {"date": "2008-01-22", "close": 13.7274318, "volume": 50248.0}, {"date": "2008-01-23", "close": 14.2062957, "volume": 34308.0}, {"date": "2008-01-24", "close": 13.96686375, "volume": 97998.0}, {"date": "2008-01-25", "close": 15.96213, "volume": 32417.0}, {"date": "2008-01-29", "close": 15.1640235, "volume": 73843.0}, {"date": "2008-01-30", "close": 14.8447809, "volume": 17661.0}, {"date": "2008-01-31", "close": 14.6851596, "volume": 33595.0}, {"date": "2008-02-01", "close": 15.1640235, "volume": 14276.0}, {"date": "2008-02-04", "close": 15.24383415, "volume": 17423.0}, {"date": "2008-02-05", "close": 14.086579725, "volume": 61960.0}, {"date": "2008-02-06", "close": 14.086579725, "volume": 36824.0}, {"date": "2008-02-07", "close": 14.2062957, "volume": 28931.0}, {"date": "2008-02-08", "close": 14.2062957, "volume": 16493.0}, {"date": "2008-02-11", "close": 13.7274318, "volume": 30181.0}, {"date": "2008-02-12", "close": 13.80724245, "volume": 60489.0}, {"date": "2008-02-13", "close": 13.8870531, "volume": 58839.0}, {"date": "2008-02-14", "close": 13.96686375, "volume": 43418.0}, {"date": "2008-02-15", "close": 13.7274318, "volume": 90851.0}, {"date": "2008-02-18", "close": 12.9293253, "volume": 36612.0}, {"date": "2008-02-19", "close": 12.6100827, "volume": 9707.0}, {"date": "2008-02-20", "close": 12.769704, "volume": 39171.0}, {"date": "2008-02-21", "close": 13.0889466, "volume": 31417.0}, {"date": "2008-02-22", "close": 12.53027205, "volume": 78144.0}, {"date": "2008-02-25", "close": 12.649988025, "volume": 22046.0}, {"date": "2008-02-26", "close": 12.769704, "volume": 33821.0}, {"date": "2008-02-27", "close": 12.769704, "volume": 330398.0}, {"date": "2008-02-28", "close": 12.769704, "volume": 150484.0}, {"date": "2008-02-29", "close": 12.769704, "volume": 207685.0}, {"date": "2008-03-03", "close": 12.1312188, "volume": 21543.0}, {"date": "2008-03-04", "close": 12.05140815, "volume": 64804.0}, {"date": "2008-03-05", "close": 11.8119762, "volume": 33266.0}, {"date": "2008-03-06", "close": 11.692260225, "volume": 37597.0}, {"date": "2008-03-07", "close": 11.772070875, "volume": 128932.0}, {"date": "2008-03-10", "close": 11.09368035, "volume": 37886.0}, {"date": "2008-03-11", "close": 11.053775025, "volume": 47710.0}, {"date": "2008-03-12", "close": 10.93405905, "volume": 127482.0}, {"date": "2008-03-13", "close": 10.77443775, "volume": 79101.0}, {"date": "2008-03-14", "close": 10.6946271, "volume": 48463.0}, {"date": "2008-03-17", "close": 10.5350058, "volume": 35902.0}, {"date": "2008-03-18", "close": 10.335479175, "volume": 170865.0}, {"date": "2008-03-19", "close": 10.335479175, "volume": 723026.0}, {"date": "2008-03-20", "close": 10.3753845, "volume": 340614.0}, {"date": "2008-03-25", "close": 12.490366725, "volume": 43820.0}, {"date": "2008-03-26", "close": 12.6100827, "volume": 80628.0}, {"date": "2008-03-27", "close": 12.769704, "volume": 51039.0}, {"date": "2008-03-28", "close": 13.2485679, "volume": 20681.0}, {"date": "2008-03-31", "close": 13.448094525, "volume": 57770.0}, {"date": "2008-04-01", "close": 13.7274318, "volume": 154598.0}, {"date": "2008-04-02", "close": 13.48799985, "volume": 60131.0}, {"date": "2008-04-03", "close": 13.7274318, "volume": 51791.0}, {"date": "2008-04-04", "close": 13.7274318, "volume": 125131.0}, {"date": "2008-04-07", "close": 14.326011675, "volume": 13380.0}, {"date": "2008-04-08", "close": 14.365917, "volume": 145313.0}, {"date": "2008-04-09", "close": 13.96686375, "volume": 42036.0}, {"date": "2008-04-10", "close": 13.7274318, "volume": 102972.0}, {"date": "2008-04-11", "close": 13.80724245, "volume": 136660.0}, {"date": "2008-04-14", "close": 13.5678105, "volume": 130884.0}, {"date": "2008-04-15", "close": 13.00913595, "volume": 339229.0}, {"date": "2008-04-16", "close": 13.0889466, "volume": 83165.0}, {"date": "2008-04-17", "close": 13.48799985, "volume": 62286.0}, {"date": "2008-04-18", "close": 13.288473225, "volume": 2831.0}, {"date": "2008-04-21", "close": 12.729798675, "volume": 80500.0}, {"date": "2008-04-22", "close": 12.091313475, "volume": 140133.0}, {"date": "2008-04-23", "close": 11.57254425, "volume": 181719.0}, {"date": "2008-04-24", "close": 11.57254425, "volume": 125798.0}, {"date": "2008-04-28", "close": 11.89178685, "volume": 70143.0}, {"date": "2008-04-29", "close": 11.772070875, "volume": 80017.0}, {"date": "2008-04-30", "close": 11.9715975, "volume": 102534.0}, {"date": "2008-05-01", "close": 11.9715975, "volume": 74743.0}, {"date": "2008-05-02", "close": 11.931692175, "volume": 35406.0}, {"date": "2008-05-05", "close": 12.53027205, "volume": 8058.0}, {"date": "2008-05-06", "close": 12.21102945, "volume": 8847.0}, {"date": "2008-05-07", "close": 12.37065075, "volume": 12232.0}, {"date": "2008-05-08", "close": 12.410556075, "volume": 69637.0}, {"date": "2008-05-09", "close": 12.330745425, "volume": 14561.0}, {"date": "2008-05-12", "close": 12.6100827, "volume": 8981.0}, {"date": "2008-05-13", "close": 12.490366725, "volume": 25559.0}, {"date": "2008-05-14", "close": 12.68989335, "volume": 64689.0}, {"date": "2008-05-15", "close": 12.330745425, "volume": 49301.0}, {"date": "2008-05-16", "close": 11.73216555, "volume": 50792.0}, {"date": "2008-05-19", "close": 11.73216555, "volume": 47133.0}, {"date": "2008-05-20", "close": 11.73216555, "volume": 45853.0}, {"date": "2008-05-21", "close": 11.6523549, "volume": 145194.0}, {"date": "2008-05-22", "close": 11.6523549, "volume": 133833.0}, {"date": "2008-05-23", "close": 11.4927336, "volume": 56112.0}, {"date": "2008-05-26", "close": 11.57254425, "volume": 24896.0}, {"date": "2008-05-27", "close": 11.293206975, "volume": 8702.0}, {"date": "2008-05-28", "close": 11.173491, "volume": 38802.0}, {"date": "2008-05-29", "close": 11.373017625, "volume": 147672.0}, {"date": "2008-05-30", "close": 11.4927336, "volume": 14441.0}, {"date": "2008-06-02", "close": 11.25330165, "volume": 34070.0}, {"date": "2008-06-03", "close": 11.173491, "volume": 23629.0}, {"date": "2008-06-04", "close": 11.0138697, "volume": 39831.0}, {"date": "2008-06-05", "close": 11.133585675, "volume": 22899.0}, {"date": "2008-06-06", "close": 11.173491, "volume": 65863.0}, {"date": "2008-06-10", "close": 11.173491, "volume": 17997.0}, {"date": "2008-06-11", "close": 11.173491, "volume": 1699.0}, {"date": "2008-06-12", "close": 10.93405905, "volume": 25402.0}, {"date": "2008-06-13", "close": 10.93405905, "volume": 37061.0}, {"date": "2008-06-16", "close": 10.45519515, "volume": 7340.0}, {"date": "2008-06-17", "close": 10.734532425, "volume": 29273.0}, {"date": "2008-06-18", "close": 10.13595255, "volume": 46443.0}, {"date": "2008-06-19", "close": 10.096047225, "volume": 24280.0}, {"date": "2008-06-20", "close": 9.97633125, "volume": 22800.0}, {"date": "2008-06-23", "close": 9.97633125, "volume": 19538.0}, {"date": "2008-06-24", "close": 9.8965206, "volume": 43571.0}, {"date": "2008-06-25", "close": 10.335479175, "volume": 94429.0}, {"date": "2008-06-26", "close": 9.8965206, "volume": 65815.0}, {"date": "2008-06-27", "close": 9.8965206, "volume": 46513.0}, {"date": "2008-06-30", "close": 9.8965206, "volume": 109103.0}, {"date": "2008-07-01", "close": 9.8965206, "volume": 8990.0}, {"date": "2008-07-02", "close": 9.8965206, "volume": 16207.0}, {"date": "2008-07-03", "close": 9.297940725, "volume": 26562.0}, {"date": "2008-07-04", "close": 8.659455525, "volume": 111181.0}, {"date": "2008-07-07", "close": 8.6195502, "volume": 46605.0}, {"date": "2008-07-08", "close": 8.260402275, "volume": 58502.0}, {"date": "2008-07-09", "close": 8.1406863, "volume": 47656.0}, {"date": "2008-07-10", "close": 8.020970325, "volume": 26207.0}, {"date": "2008-07-11", "close": 8.22049695, "volume": 468392.0}, {"date": "2008-07-14", "close": 8.06087565, "volume": 90637.0}, {"date": "2008-07-15", "close": 8.340212925, "volume": 18813.0}, {"date": "2008-07-16", "close": 8.3003076, "volume": 14001.0}, {"date": "2008-07-17", "close": 8.340212925, "volume": 65842.0}, {"date": "2008-07-18", "close": 8.340212925, "volume": 44361.0}, {"date": "2008-07-21", "close": 8.7791715, "volume": 244448.0}, {"date": "2008-07-22", "close": 8.85898215, "volume": 33727.0}, {"date": "2008-07-23", "close": 9.8965206, "volume": 31700.0}, {"date": "2008-07-24", "close": 9.81670995, "volume": 36074.0}, {"date": "2008-07-25", "close": 9.936425925, "volume": 61449.0}, {"date": "2008-07-28", "close": 10.0561419, "volume": 28470.0}, {"date": "2008-07-29", "close": 9.936425925, "volume": 139344.0}, {"date": "2008-07-30", "close": 10.175857875, "volume": 15321.0}, {"date": "2008-07-31", "close": 10.255668525, "volume": 19274.0}, {"date": "2008-08-01", "close": 10.3753845, "volume": 8143.0}, {"date": "2008-08-04", "close": 10.5350058, "volume": 30174.0}, {"date": "2008-08-05", "close": 10.13595255, "volume": 74365.0}, {"date": "2008-08-06", "close": 10.77443775, "volume": 66547.0}, {"date": "2008-08-07", "close": 10.3753845, "volume": 19554.0}, {"date": "2008-08-08", "close": 9.4176567, "volume": 61526.0}, {"date": "2008-08-11", "close": 9.7368993, "volume": 15999.0}, {"date": "2008-08-12", "close": 9.936425925, "volume": 24380.0}, {"date": "2008-08-13", "close": 10.096047225, "volume": 20787.0}, {"date": "2008-08-14", "close": 10.0561419, "volume": 27768.0}, {"date": "2008-08-15", "close": 10.973964375, "volume": 36032.0}, {"date": "2008-08-18", "close": 11.293206975, "volume": 47957.0}, {"date": "2008-08-19", "close": 10.8542484, "volume": 133659.0}, {"date": "2008-08-20", "close": 10.0561419, "volume": 46119.0}, {"date": "2008-08-21", "close": 9.97633125, "volume": 103626.0}, {"date": "2008-08-22", "close": 9.856615275, "volume": 13285.0}, {"date": "2008-08-25", "close": 9.776804625, "volume": 18799.0}, {"date": "2008-08-26", "close": 9.617183325, "volume": 38920.0}, {"date": "2008-08-27", "close": 9.617183325, "volume": 42024.0}, {"date": "2008-08-28", "close": 9.7368993, "volume": 25904.0}, {"date": "2008-08-29", "close": 10.574911125, "volume": 23998.0}, {"date": "2008-09-01", "close": 10.45519515, "volume": 10377.0}, {"date": "2008-09-02", "close": 9.97633125, "volume": 45727.0}, {"date": "2008-09-03", "close": 9.7368993, "volume": 38415.0}, {"date": "2008-09-04", "close": 9.577278, "volume": 90514.0}, {"date": "2008-09-05", "close": 9.457562025, "volume": 39129.0}, {"date": "2008-09-08", "close": 9.7368993, "volume": 14739.0}, {"date": "2008-09-09", "close": 9.297940725, "volume": 67329.0}, {"date": "2008-09-10", "close": 9.33784605, "volume": 145915.0}, {"date": "2008-09-11", "close": 9.65708865, "volume": 45733.0}, {"date": "2008-09-12", "close": 9.577278, "volume": 196437.0}, {"date": "2008-09-15", "close": 8.978698125, "volume": 49989.0}, {"date": "2008-09-16", "close": 9.058508775, "volume": 41467.0}, {"date": "2008-09-17", "close": 9.33784605, "volume": 108388.0}, {"date": "2008-09-18", "close": 9.17822475, "volume": 70602.0}, {"date": "2008-09-19", "close": 9.218130075, "volume": 36410.0}, {"date": "2008-09-22", "close": 9.17822475, "volume": 18470.0}, {"date": "2008-09-23", "close": 9.65708865, "volume": 34893.0}, {"date": "2008-09-24", "close": 9.0984141, "volume": 16904.0}, {"date": "2008-09-25", "close": 8.6195502, "volume": 45949.0}, {"date": "2008-09-26", "close": 8.978698125, "volume": 40290.0}, {"date": "2008-09-29", "close": 8.85898215, "volume": 58521.0}, {"date": "2008-09-30", "close": 9.0984141, "volume": 25925.0}, {"date": "2008-10-01", "close": 9.2580354, "volume": 17711.0}, {"date": "2008-10-02", "close": 8.978698125, "volume": 71879.0}, {"date": "2008-10-03", "close": 8.38011825, "volume": 18961.0}, {"date": "2008-10-06", "close": 8.898887475, "volume": 6719.0}, {"date": "2008-10-07", "close": 8.7791715, "volume": 20954.0}, {"date": "2008-10-08", "close": 8.53973955, "volume": 16634.0}, {"date": "2008-10-09", "close": 7.74163305, "volume": 20637.0}, {"date": "2008-10-10", "close": 7.58201175, "volume": 60579.0}, {"date": "2008-10-20", "close": 7.0233372, "volume": 170330.0}, {"date": "2008-10-21", "close": 7.1829585, "volume": 61462.0}, {"date": "2008-10-22", "close": 6.78390525, "volume": 65491.0}, {"date": "2008-10-23", "close": 6.46466265, "volume": 51439.0}, {"date": "2008-10-24", "close": 5.98579875, "volume": 82513.0}, {"date": "2008-10-27", "close": 5.02807095, "volume": 79454.0}, {"date": "2008-10-28", "close": 4.788639, "volume": 136118.0}, {"date": "2008-10-29", "close": 4.788639, "volume": 98242.0}, {"date": "2008-10-30", "close": 4.86844965, "volume": 52061.0}, {"date": "2008-10-31", "close": 5.50693485, "volume": 58424.0}, {"date": "2008-11-03", "close": 5.626650825, "volume": 103833.0}, {"date": "2008-11-04", "close": 5.82617745, "volume": 52054.0}, {"date": "2008-11-05", "close": 5.82617745, "volume": 106352.0}, {"date": "2008-11-06", "close": 5.34731355, "volume": 124561.0}, {"date": "2008-11-07", "close": 5.18769225, "volume": 73042.0}, {"date": "2008-11-10", "close": 5.147786925, "volume": 76920.0}, {"date": "2008-11-11", "close": 5.02807095, "volume": 23652.0}, {"date": "2008-11-12", "close": 4.9482603, "volume": 74001.0}, {"date": "2008-11-13", "close": 4.54920705, "volume": 124730.0}, {"date": "2008-11-14", "close": 4.38958575, "volume": 77697.0}, {"date": "2008-11-17", "close": 4.030437825, "volume": 31565.0}, {"date": "2008-11-18", "close": 3.870816525, "volume": 62799.0}, {"date": "2008-11-19", "close": 3.5116686, "volume": 86870.0}, {"date": "2008-11-20", "close": 3.43185795, "volume": 54939.0}, {"date": "2008-11-21", "close": 3.91072185, "volume": 199682.0}, {"date": "2008-11-24", "close": 4.07034315, "volume": 83344.0}, {"date": "2008-11-25", "close": 4.349680425, "volume": 108853.0}, {"date": "2008-11-26", "close": 4.6290177, "volume": 138404.0}, {"date": "2008-11-27", "close": 4.589112375, "volume": 65222.0}, {"date": "2008-11-28", "close": 4.54920705, "volume": 101288.0}, {"date": "2008-12-01", "close": 4.54920705, "volume": 64110.0}, {"date": "2008-12-02", "close": 4.429491075, "volume": 255382.0}, {"date": "2008-12-03", "close": 4.4693964, "volume": 78112.0}, {"date": "2008-12-04", "close": 4.4693964, "volume": 33020.0}, {"date": "2008-12-05", "close": 4.4693964, "volume": 34126.0}, {"date": "2008-12-08", "close": 4.429491075, "volume": 56259.0}, {"date": "2008-12-09", "close": 4.349680425, "volume": 80363.0}, {"date": "2008-12-10", "close": 4.349680425, "volume": 37544.0}, {"date": "2008-12-11", "close": 4.3097751, "volume": 19164.0}, {"date": "2008-12-12", "close": 4.3097751, "volume": 47763.0}, {"date": "2008-12-15", "close": 4.030437825, "volume": 76610.0}, {"date": "2008-12-16", "close": 3.791005875, "volume": 44935.0}, {"date": "2008-12-17", "close": 3.6712899, "volume": 61557.0}, {"date": "2008-12-18", "close": 3.5116686, "volume": 265621.0}, {"date": "2008-12-19", "close": 3.3520473, "volume": 290161.0}, {"date": "2008-12-22", "close": 3.3520473, "volume": 133987.0}, {"date": "2008-12-23", "close": 3.192426, "volume": 163684.0}, {"date": "2008-12-24", "close": 3.3520473, "volume": 15162.0}, {"date": "2008-12-29", "close": 3.3520473, "volume": 34794.0}, {"date": "2008-12-30", "close": 3.3520473, "volume": 81690.0}, {"date": "2008-12-31", "close": 3.5116686, "volume": 21958.0}, {"date": "2009-01-02", "close": 3.5116686, "volume": 58156.0}, {"date": "2009-01-05", "close": 3.59147925, "volume": 25437.0}, {"date": "2009-01-06", "close": 3.5116686, "volume": 46568.0}, {"date": "2009-01-07", "close": 3.5116686, "volume": 59166.0}, {"date": "2009-01-08", "close": 3.471763275, "volume": 32728.0}, {"date": "2009-01-09", "close": 3.5116686, "volume": 45964.0}, {"date": "2009-01-12", "close": 3.5116686, "volume": 46022.0}, {"date": "2009-01-13", "close": 3.5116686, "volume": 19070.0}, {"date": "2009-01-14", "close": 3.471763275, "volume": 39892.0}, {"date": "2009-01-15", "close": 3.391952625, "volume": 53186.0}, {"date": "2009-01-16", "close": 3.312141975, "volume": 20251.0}, {"date": "2009-01-19", "close": 3.43185795, "volume": 6598.0}, {"date": "2009-01-20", "close": 3.3520473, "volume": 30059.0}, {"date": "2009-01-21", "close": 3.232331325, "volume": 138926.0}, {"date": "2009-01-22", "close": 3.232331325, "volume": 81686.0}, {"date": "2009-01-23", "close": 2.992899375, "volume": 25710.0}, {"date": "2009-01-27", "close": 2.992899375, "volume": 11652.0}, {"date": "2009-01-28", "close": 2.95299405, "volume": 22688.0}, {"date": "2009-01-29", "close": 2.95299405, "volume": 25066.0}, {"date": "2009-01-30", "close": 3.0328047, "volume": 24897.0}, {"date": "2009-02-02", "close": 2.833278075, "volume": 57132.0}, {"date": "2009-02-03", "close": 2.673656775, "volume": 85804.0}, {"date": "2009-02-04", "close": 2.3943195, "volume": 369132.0}, {"date": "2009-02-05", "close": 2.274603525, "volume": 257729.0}, {"date": "2009-02-06", "close": 2.3943195, "volume": 52598.0}, {"date": "2009-02-09", "close": 2.3943195, "volume": 76864.0}, {"date": "2009-02-10", "close": 2.3943195, "volume": 52880.0}, {"date": "2009-02-11", "close": 2.3943195, "volume": 114075.0}, {"date": "2009-02-12", "close": 2.3943195, "volume": 94930.0}, {"date": "2009-02-13", "close": 2.31450885, "volume": 96885.0}, {"date": "2009-02-16", "close": 2.2346982, "volume": 45837.0}, {"date": "2009-02-17", "close": 2.114982225, "volume": 37520.0}, {"date": "2009-02-18", "close": 2.3943195, "volume": 271231.0}, {"date": "2009-02-19", "close": 2.3943195, "volume": 183147.0}, {"date": "2009-02-20", "close": 2.354414175, "volume": 151263.0}, {"date": "2009-02-23", "close": 2.31450885, "volume": 98583.0}, {"date": "2009-02-24", "close": 2.274603525, "volume": 74285.0}, {"date": "2009-02-25", "close": 2.3943195, "volume": 35305.0}, {"date": "2009-02-26", "close": 2.274603525, "volume": 122728.0}, {"date": "2009-02-27", "close": 2.274603525, "volume": 52420.0}, {"date": "2009-03-02", "close": 2.2346982, "volume": 55888.0}, {"date": "2009-03-03", "close": 2.274603525, "volume": 146442.0}, {"date": "2009-03-04", "close": 2.2346982, "volume": 135811.0}, {"date": "2009-03-05", "close": 2.194792875, "volume": 66928.0}, {"date": "2009-03-06", "close": 1.955360925, "volume": 128907.0}, {"date": "2009-03-09", "close": 1.99526625, "volume": 29399.0}, {"date": "2009-03-10", "close": 2.15488755, "volume": 166109.0}, {"date": "2009-03-11", "close": 2.114982225, "volume": 273727.0}, {"date": "2009-03-12", "close": 2.114982225, "volume": 150159.0}, {"date": "2009-03-13", "close": 2.15488755, "volume": 282194.0}, {"date": "2009-03-16", "close": 2.3943195, "volume": 391760.0}, {"date": "2009-03-17", "close": 2.434224825, "volume": 294385.0}, {"date": "2009-03-18", "close": 2.434224825, "volume": 250197.0}, {"date": "2009-03-19", "close": 2.5539408, "volume": 404811.0}, {"date": "2009-03-20", "close": 2.47413015, "volume": 406643.0}, {"date": "2009-03-23", "close": 2.593846125, "volume": 152753.0}, {"date": "2009-03-24", "close": 2.7135621, "volume": 350137.0}, {"date": "2009-03-25", "close": 2.434224825, "volume": 129285.0}, {"date": "2009-03-26", "close": 2.673656775, "volume": 76793.0}, {"date": "2009-03-27", "close": 2.95299405, "volume": 103493.0}, {"date": "2009-03-30", "close": 3.0328047, "volume": 160686.0}, {"date": "2009-03-31", "close": 3.27223665, "volume": 180927.0}, {"date": "2009-04-01", "close": 3.6712899, "volume": 249254.0}, {"date": "2009-04-02", "close": 3.631384575, "volume": 260978.0}, {"date": "2009-04-03", "close": 3.312141975, "volume": 240947.0}, {"date": "2009-04-06", "close": 3.232331325, "volume": 192144.0}, {"date": "2009-04-07", "close": 3.232331325, "volume": 248194.0}, {"date": "2009-04-08", "close": 2.95299405, "volume": 108192.0}, {"date": "2009-04-09", "close": 3.072710025, "volume": 131818.0}, {"date": "2009-04-14", "close": 3.27223665, "volume": 106142.0}, {"date": "2009-04-15", "close": 3.11261535, "volume": 93847.0}, {"date": "2009-04-16", "close": 3.192426, "volume": 63787.0}, {"date": "2009-04-17", "close": 3.312141975, "volume": 259567.0}, {"date": "2009-04-20", "close": 3.232331325, "volume": 116402.0}, {"date": "2009-04-21", "close": 3.232331325, "volume": 139669.0}, {"date": "2009-04-22", "close": 3.11261535, "volume": 39572.0}, {"date": "2009-04-23", "close": 3.192426, "volume": 59855.0}, {"date": "2009-04-24", "close": 2.95299405, "volume": 291438.0}, {"date": "2009-04-27", "close": 2.95299405, "volume": 83529.0}, {"date": "2009-04-28", "close": 2.992899375, "volume": 116403.0}, {"date": "2009-04-29", "close": 2.95299405, "volume": 117597.0}, {"date": "2009-04-30", "close": 3.11261535, "volume": 30883.0}, {"date": "2009-05-01", "close": 3.0328047, "volume": 82519.0}, {"date": "2009-05-04", "close": 3.11261535, "volume": 117549.0}, {"date": "2009-05-05", "close": 3.27223665, "volume": 155527.0}, {"date": "2009-05-06", "close": 3.192426, "volume": 31117.0}, {"date": "2009-05-07", "close": 3.27223665, "volume": 61823.0}, {"date": "2009-05-08", "close": 3.152520675, "volume": 48787.0}, {"date": "2009-05-11", "close": 3.11261535, "volume": 74200.0}, {"date": "2009-05-12", "close": 3.152520675, "volume": 98532.0}, {"date": "2009-05-13", "close": 2.95299405, "volume": 65523.0}, {"date": "2009-05-14", "close": 2.79337275, "volume": 108883.0}, {"date": "2009-05-15", "close": 2.833278075, "volume": 40568.0}, {"date": "2009-05-21", "close": 2.75744, "volume": 618255.0}, {"date": "2009-05-22", "close": 2.714355, "volume": 179506.0}, {"date": "2009-05-25", "close": 2.67127, "volume": 188517.0}, {"date": "2009-05-26", "close": 2.67127, "volume": 189420.0}, {"date": "2009-05-27", "close": 2.800525, "volume": 264629.0}, {"date": "2009-05-28", "close": 2.714355, "volume": 185069.0}, {"date": "2009-05-29", "close": 2.714355, "volume": 81750.0}, {"date": "2009-06-01", "close": 2.75744, "volume": 111522.0}, {"date": "2009-06-02", "close": 2.800525, "volume": 220175.0}, {"date": "2009-06-03", "close": 2.972865, "volume": 405688.0}, {"date": "2009-06-04", "close": 2.84361, "volume": 303061.0}, {"date": "2009-06-05", "close": 2.886695, "volume": 553412.0}, {"date": "2009-06-09", "close": 2.886695, "volume": 194317.0}, {"date": "2009-06-10", "close": 2.92978, "volume": 294724.0}, {"date": "2009-06-11", "close": 3.01595, "volume": 118149.0}, {"date": "2009-06-12", "close": 2.972865, "volume": 266703.0}, {"date": "2009-06-15", "close": 2.84361, "volume": 247584.0}, {"date": "2009-06-16", "close": 2.92978, "volume": 73489.0}, {"date": "2009-06-17", "close": 2.92978, "volume": 126594.0}, {"date": "2009-06-18", "close": 2.84361, "volume": 50704.0}, {"date": "2009-06-19", "close": 3.01595, "volume": 417838.0}, {"date": "2009-06-22", "close": 2.92978, "volume": 278942.0}, {"date": "2009-06-23", "close": 2.84361, "volume": 144935.0}, {"date": "2009-06-24", "close": 3.01595, "volume": 220856.0}, {"date": "2009-06-25", "close": 3.059035, "volume": 214791.0}, {"date": "2009-06-26", "close": 3.01595, "volume": 113409.0}, {"date": "2009-06-29", "close": 2.92978, "volume": 39887.0}, {"date": "2009-06-30", "close": 2.886695, "volume": 156247.0}, {"date": "2009-07-01", "close": 2.84361, "volume": 41538.0}, {"date": "2009-07-02", "close": 2.800525, "volume": 160614.0}, {"date": "2009-07-03", "close": 2.628185, "volume": 263759.0}, {"date": "2009-07-06", "close": 2.67127, "volume": 66279.0}, {"date": "2009-07-07", "close": 2.628185, "volume": 104213.0}, {"date": "2009-07-08", "close": 2.542015, "volume": 149364.0}, {"date": "2009-07-09", "close": 2.542015, "volume": 99038.0}, {"date": "2009-07-10", "close": 2.49893, "volume": 72722.0}, {"date": "2009-07-13", "close": 2.542015, "volume": 15518.0}, {"date": "2009-07-14", "close": 2.542015, "volume": 134781.0}, {"date": "2009-07-15", "close": 2.542015, "volume": 249893.0}, {"date": "2009-07-16", "close": 2.5851, "volume": 192259.0}, {"date": "2009-07-17", "close": 2.5851, "volume": 65355.0}, {"date": "2009-07-20", "close": 2.542015, "volume": 84751.0}, {"date": "2009-07-21", "close": 2.542015, "volume": 102984.0}, {"date": "2009-07-22", "close": 2.542015, "volume": 79870.0}, {"date": "2009-07-23", "close": 2.5851, "volume": 198613.0}, {"date": "2009-07-24", "close": 2.542015, "volume": 257806.0}, {"date": "2009-07-27", "close": 2.542015, "volume": 206549.0}, {"date": "2009-07-28", "close": 2.542015, "volume": 187447.0}, {"date": "2009-07-29", "close": 2.5851, "volume": 67767.0}, {"date": "2009-07-30", "close": 2.5851, "volume": 205646.0}, {"date": "2009-07-31", "close": 2.49893, "volume": 230345.0}, {"date": "2009-08-03", "close": 2.49893, "volume": 334135.0}, {"date": "2009-08-04", "close": 2.542015, "volume": 299707.0}, {"date": "2009-08-05", "close": 2.49893, "volume": 374478.0}, {"date": "2009-08-06", "close": 2.542015, "volume": 96415.0}, {"date": "2009-08-07", "close": 2.542015, "volume": 45559.0}, {"date": "2009-08-10", "close": 2.455845, "volume": 256411.0}, {"date": "2009-08-11", "close": 2.455845, "volume": 307336.0}, {"date": "2009-08-12", "close": 2.41276, "volume": 369956.0}, {"date": "2009-08-13", "close": 2.32659, "volume": 719325.0}, {"date": "2009-08-14", "close": 2.41276, "volume": 537371.0}, {"date": "2009-08-17", "close": 2.5851, "volume": 414988.0}, {"date": "2009-08-18", "close": 2.67127, "volume": 177220.0}, {"date": "2009-08-19", "close": 2.800525, "volume": 485020.0}, {"date": "2009-08-20", "close": 2.75744, "volume": 158549.0}, {"date": "2009-08-21", "close": 2.75744, "volume": 284817.0}, {"date": "2009-08-24", "close": 2.75744, "volume": 186223.0}, {"date": "2009-08-25", "close": 2.84361, "volume": 280590.0}, {"date": "2009-08-26", "close": 2.800525, "volume": 295684.0}, {"date": "2009-08-27", "close": 3.18829, "volume": 390080.0}, {"date": "2009-08-28", "close": 3.4468, "volume": 479486.0}, {"date": "2009-08-31", "close": 3.53297, "volume": 649424.0}, {"date": "2009-09-01", "close": 3.53297, "volume": 774414.0}, {"date": "2009-09-02", "close": 3.576055, "volume": 504935.0}, {"date": "2009-09-03", "close": 3.662225, "volume": 531953.0}, {"date": "2009-09-04", "close": 3.79148, "volume": 1205915.0}, {"date": "2009-09-07", "close": 3.662225, "volume": 324730.0}, {"date": "2009-09-08", "close": 3.79148, "volume": 158584.0}, {"date": "2009-09-09", "close": 3.834565, "volume": 155288.0}, {"date": "2009-09-10", "close": 3.748395, "volume": 91086.0}, {"date": "2009-09-11", "close": 3.87765, "volume": 243849.0}, {"date": "2009-09-14", "close": 3.87765, "volume": 248733.0}, {"date": "2009-09-15", "close": 3.96382, "volume": 79417.0}, {"date": "2009-09-16", "close": 4.13616, "volume": 422895.0}, {"date": "2009-09-17", "close": 4.179245, "volume": 131792.0}, {"date": "2009-09-18", "close": 4.179245, "volume": 327315.0}, {"date": "2009-09-21", "close": 4.179245, "volume": 68587.0}, {"date": "2009-09-22", "close": 4.13616, "volume": 68296.0}, {"date": "2009-09-23", "close": 4.265415, "volume": 176979.0}, {"date": "2009-09-24", "close": 4.093075, "volume": 89215.0}, {"date": "2009-09-25", "close": 4.04999, "volume": 252185.0}, {"date": "2009-09-28", "close": 3.87765, "volume": 151122.0}, {"date": "2009-09-29", "close": 4.093075, "volume": 150867.0}, {"date": "2009-09-30", "close": 4.265415, "volume": 169704.0}, {"date": "2009-10-01", "close": 4.22233, "volume": 186962.0}, {"date": "2009-10-02", "close": 4.093075, "volume": 102280.0}, {"date": "2009-10-05", "close": 4.093075, "volume": 60877.0}, {"date": "2009-10-06", "close": 4.13616, "volume": 54020.0}, {"date": "2009-10-07", "close": 4.437755, "volume": 324337.0}, {"date": "2009-10-08", "close": 4.437755, "volume": 362718.0}, {"date": "2009-10-09", "close": 4.56701, "volume": 442627.0}, {"date": "2009-10-12", "close": 4.65318, "volume": 367523.0}, {"date": "2009-10-13", "close": 4.696265, "volume": 456567.0}, {"date": "2009-10-14", "close": 4.56701, "volume": 147330.0}, {"date": "2009-10-15", "close": 4.65318, "volume": 162281.0}, {"date": "2009-10-16", "close": 4.437755, "volume": 34401.0}, {"date": "2009-10-19", "close": 4.39467, "volume": 96200.0}, {"date": "2009-10-20", "close": 4.39467, "volume": 135815.0}, {"date": "2009-10-21", "close": 4.39467, "volume": 155231.0}, {"date": "2009-10-22", "close": 4.523925, "volume": 95185.0}, {"date": "2009-10-23", "close": 4.437755, "volume": 20254.0}, {"date": "2009-10-26", "close": 4.437755, "volume": 52282.0}, {"date": "2009-10-27", "close": 4.48084, "volume": 105541.0}, {"date": "2009-10-28", "close": 4.351585, "volume": 121421.0}, {"date": "2009-10-29", "close": 4.04999, "volume": 386913.0}, {"date": "2009-10-30", "close": 4.39467, "volume": 454829.0}, {"date": "2009-11-02", "close": 4.351585, "volume": 90671.0}, {"date": "2009-11-03", "close": 4.48084, "volume": 47341.0}, {"date": "2009-11-04", "close": 4.437755, "volume": 403062.0}, {"date": "2009-11-05", "close": 4.351585, "volume": 275239.0}, {"date": "2009-11-06", "close": 4.48084, "volume": 202120.0}, {"date": "2009-11-09", "close": 4.56701, "volume": 339389.0}, {"date": "2009-11-10", "close": 4.696265, "volume": 151164.0}, {"date": "2009-11-11", "close": 4.696265, "volume": 175970.0}, {"date": "2009-11-12", "close": 4.65318, "volume": 112685.0}, {"date": "2009-11-13", "close": 4.696265, "volume": 252375.0}, {"date": "2009-11-16", "close": 4.610095, "volume": 178034.0}, {"date": "2009-11-17", "close": 4.73935, "volume": 447357.0}, {"date": "2009-11-18", "close": 4.523925, "volume": 174652.0}, {"date": "2009-11-19", "close": 4.56701, "volume": 82251.0}, {"date": "2009-11-20", "close": 4.437755, "volume": 265605.0}, {"date": "2009-11-23", "close": 4.265415, "volume": 547713.0}, {"date": "2009-11-24", "close": 4.3085, "volume": 145086.0}, {"date": "2009-11-25", "close": 4.3085, "volume": 1579228.0}, {"date": "2009-11-26", "close": 4.39467, "volume": 47214.0}, {"date": "2009-11-27", "close": 4.39467, "volume": 113909.0}, {"date": "2009-11-30", "close": 4.22233, "volume": 173565.0}, {"date": "2009-12-01", "close": 4.265415, "volume": 47651.0}, {"date": "2009-12-02", "close": 4.437755, "volume": 103005.0}, {"date": "2009-12-03", "close": 4.3085, "volume": 114233.0}, {"date": "2009-12-04", "close": 4.39467, "volume": 275464.0}, {"date": "2009-12-07", "close": 4.265415, "volume": 111628.0}, {"date": "2009-12-08", "close": 4.22233, "volume": 158612.0}, {"date": "2009-12-09", "close": 4.179245, "volume": 81790.0}, {"date": "2009-12-10", "close": 4.13616, "volume": 28923.0}, {"date": "2009-12-11", "close": 4.093075, "volume": 32959.0}, {"date": "2009-12-14", "close": 4.179245, "volume": 75638.0}, {"date": "2009-12-15", "close": 4.179245, "volume": 120232.0}, {"date": "2009-12-16", "close": 4.13616, "volume": 11886.0}, {"date": "2009-12-17", "close": 4.179245, "volume": 68030.0}, {"date": "2009-12-18", "close": 4.13616, "volume": 185663.0}, {"date": "2009-12-21", "close": 4.22233, "volume": 258152.0}, {"date": "2009-12-22", "close": 4.265415, "volume": 151066.0}, {"date": "2009-12-23", "close": 4.179245, "volume": 60266.0}, {"date": "2009-12-24", "close": 4.13616, "volume": 28515.0}, {"date": "2009-12-29", "close": 4.13616, "volume": 104933.0}, {"date": "2009-12-30", "close": 4.04999, "volume": 72642.0}, {"date": "2009-12-31", "close": 4.04999, "volume": 45042.0}, {"date": "2010-01-04", "close": 4.04999, "volume": 103246.0}, {"date": "2010-01-05", "close": 4.13616, "volume": 285621.0}, {"date": "2010-01-06", "close": 4.179245, "volume": 111179.0}, {"date": "2010-01-07", "close": 4.22233, "volume": 622151.0}, {"date": "2010-01-08", "close": 4.3085, "volume": 90080.0}, {"date": "2010-01-11", "close": 4.351585, "volume": 87989.0}, {"date": "2010-01-12", "close": 4.39467, "volume": 17490.0}, {"date": "2010-01-13", "close": 4.39467, "volume": 119110.0}, {"date": "2010-01-14", "close": 4.351585, "volume": 179538.0}, {"date": "2010-01-15", "close": 4.39467, "volume": 66354.0}, {"date": "2010-01-18", "close": 4.3085, "volume": 17232.0}, {"date": "2010-01-19", "close": 4.3085, "volume": 48275.0}, {"date": "2010-01-20", "close": 4.22233, "volume": 68482.0}, {"date": "2010-01-21", "close": 4.3085, "volume": 132983.0}, {"date": "2010-01-22", "close": 4.13616, "volume": 349604.0}, {"date": "2010-01-25", "close": 4.13616, "volume": 69347.0}, {"date": "2010-01-27", "close": 4.093075, "volume": 36909.0}, {"date": "2010-01-28", "close": 4.13616, "volume": 33919.0}, {"date": "2010-01-29", "close": 4.093075, "volume": 33119.0}, {"date": "2010-02-01", "close": 4.093075, "volume": 111378.0}, {"date": "2010-02-02", "close": 4.093075, "volume": 29264.0}, {"date": "2010-02-03", "close": 4.04999, "volume": 68068.0}, {"date": "2010-02-04", "close": 4.006905, "volume": 50421.0}, {"date": "2010-02-05", "close": 3.87765, "volume": 102906.0}, {"date": "2010-02-08", "close": 3.920735, "volume": 128502.0}, {"date": "2010-02-09", "close": 3.87765, "volume": 94262.0}, {"date": "2010-02-10", "close": 3.87765, "volume": 142204.0}, {"date": "2010-02-11", "close": 3.87765, "volume": 137253.0}, {"date": "2010-02-12", "close": 3.87765, "volume": 98050.0}, {"date": "2010-02-15", "close": 3.834565, "volume": 26116.0}, {"date": "2010-02-16", "close": 3.834565, "volume": 46365.0}, {"date": "2010-02-17", "close": 3.834565, "volume": 103536.0}, {"date": "2010-02-18", "close": 3.87765, "volume": 85748.0}, {"date": "2010-02-19", "close": 3.87765, "volume": 131551.0}, {"date": "2010-02-22", "close": 3.920735, "volume": 244652.0}, {"date": "2010-02-23", "close": 4.093075, "volume": 625716.0}, {"date": "2010-02-24", "close": 4.179245, "volume": 124260.0}, {"date": "2010-02-25", "close": 4.22233, "volume": 1262341.0}, {"date": "2010-02-26", "close": 4.22233, "volume": 326212.0}, {"date": "2010-03-01", "close": 4.22233, "volume": 191414.0}, {"date": "2010-03-02", "close": 4.265415, "volume": 223880.0}, {"date": "2010-03-03", "close": 4.265415, "volume": 176751.0}, {"date": "2010-03-04", "close": 4.351585, "volume": 264898.0}, {"date": "2010-03-05", "close": 4.351585, "volume": 193985.0}, {"date": "2010-03-08", "close": 4.39467, "volume": 144570.0}, {"date": "2010-03-09", "close": 4.437755, "volume": 213003.0}, {"date": "2010-03-10", "close": 4.39467, "volume": 66109.0}, {"date": "2010-03-11", "close": 4.39467, "volume": 63585.0}, {"date": "2010-03-12", "close": 4.265415, "volume": 185200.0}, {"date": "2010-03-15", "close": 4.3085, "volume": 452961.0}, {"date": "2010-03-16", "close": 4.265415, "volume": 219682.0}, {"date": "2010-03-17", "close": 4.39467, "volume": 120240.0}, {"date": "2010-03-18", "close": 4.3085, "volume": 56336.0}, {"date": "2010-03-19", "close": 4.3085, "volume": 145362.0}, {"date": "2010-03-22", "close": 4.3085, "volume": 78215.0}, {"date": "2010-03-23", "close": 4.351585, "volume": 110106.0}, {"date": "2010-03-24", "close": 4.3085, "volume": 358796.0}, {"date": "2010-03-25", "close": 4.3085, "volume": 57611.0}, {"date": "2010-03-26", "close": 4.3085, "volume": 170271.0}, {"date": "2010-03-29", "close": 4.3085, "volume": 46528.0}, {"date": "2010-03-30", "close": 4.3085, "volume": 637313.0}, {"date": "2010-03-31", "close": 4.351585, "volume": 111188.0}, {"date": "2010-04-01", "close": 4.351585, "volume": 412598.0}, {"date": "2010-04-06", "close": 4.3085, "volume": 51384.0}, {"date": "2010-04-07", "close": 4.3085, "volume": 120418.0}, {"date": "2010-04-08", "close": 4.22233, "volume": 93328.0}, {"date": "2010-04-09", "close": 4.3085, "volume": 78468.0}, {"date": "2010-04-12", "close": 4.39467, "volume": 24749.0}, {"date": "2010-04-13", "close": 4.39467, "volume": 566300.0}, {"date": "2010-04-14", "close": 4.437755, "volume": 66804.0}, {"date": "2010-04-15", "close": 4.610095, "volume": 259815.0}, {"date": "2010-04-16", "close": 4.696265, "volume": 623077.0}, {"date": "2010-04-19", "close": 4.56701, "volume": 265056.0}, {"date": "2010-04-20", "close": 4.610095, "volume": 54155.0}, {"date": "2010-04-21", "close": 4.65318, "volume": 223661.0}, {"date": "2010-04-22", "close": 4.610095, "volume": 224948.0}, {"date": "2010-04-23", "close": 4.696265, "volume": 94251.0}, {"date": "2010-04-27", "close": 4.65318, "volume": 167434.0}, {"date": "2010-04-28", "close": 4.65318, "volume": 217431.0}, {"date": "2010-04-29", "close": 4.696265, "volume": 65707.0}, {"date": "2010-04-30", "close": 4.73935, "volume": 205543.0}, {"date": "2010-05-03", "close": 4.65318, "volume": 135210.0}, {"date": "2010-05-04", "close": 4.73935, "volume": 111273.0}, {"date": "2010-05-05", "close": 4.610095, "volume": 104077.0}, {"date": "2010-05-06", "close": 4.73935, "volume": 209039.0}, {"date": "2010-05-07", "close": 4.610095, "volume": 414959.0}, {"date": "2010-05-10", "close": 4.56701, "volume": 64625.0}, {"date": "2010-05-11", "close": 4.65318, "volume": 76781.0}, {"date": "2010-05-12", "close": 4.65318, "volume": 168937.0}, {"date": "2010-05-13", "close": 4.65318, "volume": 27549.0}, {"date": "2010-05-14", "close": 4.437755, "volume": 111756.0}, {"date": "2010-05-17", "close": 4.22233, "volume": 303793.0}, {"date": "2010-05-18", "close": 4.265415, "volume": 124456.0}, {"date": "2010-05-19", "close": 4.265415, "volume": 172988.0}, {"date": "2010-05-20", "close": 4.093075, "volume": 199729.0}, {"date": "2010-05-21", "close": 3.96382, "volume": 378629.0}, {"date": "2010-05-24", "close": 4.093075, "volume": 76548.0}, {"date": "2010-05-25", "close": 3.96382, "volume": 86350.0}, {"date": "2010-05-26", "close": 3.96382, "volume": 206578.0}, {"date": "2010-05-27", "close": 3.96382, "volume": 84675.0}, {"date": "2010-05-28", "close": 4.13616, "volume": 45927.0}, {"date": "2010-05-31", "close": 4.13616, "volume": 12939.0}, {"date": "2010-06-01", "close": 4.093075, "volume": 64815.0}, {"date": "2010-06-02", "close": 4.13616, "volume": 68862.0}, {"date": "2010-06-03", "close": 4.13616, "volume": 110047.0}, {"date": "2010-06-04", "close": 4.04999, "volume": 93594.0}, {"date": "2010-06-07", "close": 3.920735, "volume": 43079.0}, {"date": "2010-06-08", "close": 4.04999, "volume": 77589.0}, {"date": "2010-06-09", "close": 3.96382, "volume": 36954.0}, {"date": "2010-06-15", "close": 3.79148, "volume": 382180.0}, {"date": "2010-06-16", "close": 3.96382, "volume": 285813.0}, {"date": "2010-06-17", "close": 4.13616, "volume": 137809.0}, {"date": "2010-06-18", "close": 4.3085, "volume": 429387.0}, {"date": "2010-06-21", "close": 4.265415, "volume": 40408.0}, {"date": "2010-06-22", "close": 4.22233, "volume": 327448.0}, {"date": "2010-06-23", "close": 4.04999, "volume": 38693.0}, {"date": "2010-06-24", "close": 3.96382, "volume": 47401.0}, {"date": "2010-06-25", "close": 3.96382, "volume": 75426.0}, {"date": "2010-06-28", "close": 3.96382, "volume": 148433.0}, {"date": "2010-06-29", "close": 3.96382, "volume": 188843.0}, {"date": "2010-06-30", "close": 3.87765, "volume": 154258.0}, {"date": "2010-07-01", "close": 3.834565, "volume": 646831.0}, {"date": "2010-07-02", "close": 3.834565, "volume": 578895.0}, {"date": "2010-07-05", "close": 3.834565, "volume": 164594.0}, {"date": "2010-07-06", "close": 4.006905, "volume": 42320.0}, {"date": "2010-07-07", "close": 3.920735, "volume": 284493.0}, {"date": "2010-07-08", "close": 3.96382, "volume": 500437.0}, {"date": "2010-07-09", "close": 3.96382, "volume": 38776.0}, {"date": "2010-07-12", "close": 4.006905, "volume": 62334.0}, {"date": "2010-07-13", "close": 4.04999, "volume": 83913.0}, {"date": "2010-07-14", "close": 4.006905, "volume": 60867.0}, {"date": "2010-07-15", "close": 3.87765, "volume": 48317.0}, {"date": "2010-07-16", "close": 3.920735, "volume": 41150.0}, {"date": "2010-07-19", "close": 3.920735, "volume": 70985.0}, {"date": "2010-07-20", "close": 3.920735, "volume": 71763.0}, {"date": "2010-07-21", "close": 3.87765, "volume": 28341.0}, {"date": "2010-07-22", "close": 3.87765, "volume": 59202.0}, {"date": "2010-07-23", "close": 3.87765, "volume": 50164.0}, {"date": "2010-07-26", "close": 3.920735, "volume": 30987.0}, {"date": "2010-07-27", "close": 3.96382, "volume": 94589.0}, {"date": "2010-07-28", "close": 3.96382, "volume": 49545.0}, {"date": "2010-07-29", "close": 4.006905, "volume": 57418.0}, {"date": "2010-07-30", "close": 4.13616, "volume": 71861.0}, {"date": "2010-08-02", "close": 4.22233, "volume": 97042.0}, {"date": "2010-08-03", "close": 4.13616, "volume": 30751.0}, {"date": "2010-08-04", "close": 4.13616, "volume": 6468.0}, {"date": "2010-08-05", "close": 4.04999, "volume": 51470.0}, {"date": "2010-08-06", "close": 4.04999, "volume": 15682.0}, {"date": "2010-08-09", "close": 4.04999, "volume": 29928.0}, {"date": "2010-08-10", "close": 3.96382, "volume": 20506.0}, {"date": "2010-08-11", "close": 3.96382, "volume": 67603.0}, {"date": "2010-08-12", "close": 3.96382, "volume": 91933.0}, {"date": "2010-08-13", "close": 3.96382, "volume": 13459.0}, {"date": "2010-08-16", "close": 3.920735, "volume": 58329.0}, {"date": "2010-08-17", "close": 4.006905, "volume": 14440.0}, {"date": "2010-08-18", "close": 4.006905, "volume": 12823.0}, {"date": "2010-08-19", "close": 3.920735, "volume": 5561.0}, {"date": "2010-08-20", "close": 3.96382, "volume": 59061.0}, {"date": "2010-08-23", "close": 3.87765, "volume": 42072.0}, {"date": "2010-08-24", "close": 3.87765, "volume": 67843.0}, {"date": "2010-08-25", "close": 3.87765, "volume": 67654.0}, {"date": "2010-08-26", "close": 3.87765, "volume": 42778.0}, {"date": "2010-08-27", "close": 3.920735, "volume": 133300.0}, {"date": "2010-08-30", "close": 3.920735, "volume": 62193.0}, {"date": "2010-08-31", "close": 4.04999, "volume": 35160.0}, {"date": "2010-09-01", "close": 4.04999, "volume": 15848.0}, {"date": "2010-09-02", "close": 4.04999, "volume": 124589.0}, {"date": "2010-09-03", "close": 4.006905, "volume": 88535.0}, {"date": "2010-09-06", "close": 4.093075, "volume": 35875.0}, {"date": "2010-09-07", "close": 4.093075, "volume": 17572.0}, {"date": "2010-09-08", "close": 4.093075, "volume": 44624.0}, {"date": "2010-09-09", "close": 4.13616, "volume": 30712.0}, {"date": "2010-09-10", "close": 4.179245, "volume": 57569.0}, {"date": "2010-09-13", "close": 4.093075, "volume": 142942.0}, {"date": "2010-09-14", "close": 4.13616, "volume": 20143.0}, {"date": "2010-09-15", "close": 4.265415, "volume": 56257.0}, {"date": "2010-09-16", "close": 4.13616, "volume": 24880.0}, {"date": "2010-09-17", "close": 4.13616, "volume": 166139.0}, {"date": "2010-09-20", "close": 4.13616, "volume": 26156.0}, {"date": "2010-09-21", "close": 4.093075, "volume": 76731.0}, {"date": "2010-09-22", "close": 4.13616, "volume": 192926.0}, {"date": "2010-09-23", "close": 4.093075, "volume": 190375.0}, {"date": "2010-09-24", "close": 4.093075, "volume": 28477.0}, {"date": "2010-09-27", "close": 4.093075, "volume": 15613.0}, {"date": "2010-09-28", "close": 4.04999, "volume": 65837.0}, {"date": "2010-09-29", "close": 3.96382, "volume": 300507.0}, {"date": "2010-09-30", "close": 3.87765, "volume": 102101.0}, {"date": "2010-10-01", "close": 3.920735, "volume": 145418.0}, {"date": "2010-10-04", "close": 4.006905, "volume": 70241.0}, {"date": "2010-10-05", "close": 3.96382, "volume": 468879.0}, {"date": "2010-10-06", "close": 3.920735, "volume": 389103.0}, {"date": "2010-10-07", "close": 3.920735, "volume": 143661.0}, {"date": "2010-10-08", "close": 3.87765, "volume": 66815.0}, {"date": "2010-10-11", "close": 3.920735, "volume": 49957.0}, {"date": "2010-10-12", "close": 4.006905, "volume": 207584.0}, {"date": "2010-10-13", "close": 3.96382, "volume": 27090.0}, {"date": "2010-10-14", "close": 3.96382, "volume": 124450.0}, {"date": "2010-10-15", "close": 3.920735, "volume": 263589.0}, {"date": "2010-10-18", "close": 3.96382, "volume": 79309.0}, {"date": "2010-10-19", "close": 3.920735, "volume": 175784.0}, {"date": "2010-10-20", "close": 3.920735, "volume": 458481.0}, {"date": "2010-10-21", "close": 3.96382, "volume": 147017.0}, {"date": "2010-10-22", "close": 3.96382, "volume": 80988.0}, {"date": "2010-10-25", "close": 4.006905, "volume": 85448.0}, {"date": "2010-10-26", "close": 4.04999, "volume": 27091.0}, {"date": "2010-10-27", "close": 4.04999, "volume": 49212.0}, {"date": "2010-10-28", "close": 4.093075, "volume": 26769.0}, {"date": "2010-10-29", "close": 4.13616, "volume": 99708.0}, {"date": "2010-11-01", "close": 4.13616, "volume": 23928.0}, {"date": "2010-11-02", "close": 4.13616, "volume": 101979.0}, {"date": "2010-11-03", "close": 4.13616, "volume": 12876.0}, {"date": "2010-11-04", "close": 4.13616, "volume": 336919.0}, {"date": "2010-11-05", "close": 4.22233, "volume": 1052491.0}, {"date": "2010-11-08", "close": 4.179245, "volume": 46196.0}, {"date": "2010-11-09", "close": 4.179245, "volume": 13189.0}, {"date": "2010-11-10", "close": 4.179245, "volume": 56029.0}, {"date": "2010-11-11", "close": 4.093075, "volume": 34686.0}, {"date": "2010-11-12", "close": 4.006905, "volume": 16619.0}, {"date": "2010-11-15", "close": 4.04999, "volume": 306263.0}, {"date": "2010-11-16", "close": 4.04999, "volume": 286853.0}, {"date": "2010-11-17", "close": 4.093075, "volume": 138103.0}, {"date": "2010-11-18", "close": 4.04999, "volume": 506922.0}, {"date": "2010-11-19", "close": 4.093075, "volume": 852924.0}, {"date": "2010-11-22", "close": 4.04999, "volume": 105573.0}, {"date": "2010-11-23", "close": 4.093075, "volume": 90455.0}, {"date": "2010-11-24", "close": 4.04999, "volume": 130960.0}, {"date": "2010-11-25", "close": 4.04999, "volume": 21378.0}, {"date": "2010-11-26", "close": 4.006905, "volume": 62193.0}, {"date": "2010-11-29", "close": 4.006905, "volume": 103285.0}, {"date": "2010-11-30", "close": 4.006905, "volume": 98365.0}, {"date": "2010-12-01", "close": 3.96382, "volume": 114037.0}, {"date": "2010-12-02", "close": 3.920735, "volume": 106615.0}, {"date": "2010-12-03", "close": 3.96382, "volume": 53069.0}, {"date": "2010-12-06", "close": 4.006905, "volume": 44954.0}, {"date": "2010-12-07", "close": 4.04999, "volume": 54821.0}, {"date": "2010-12-08", "close": 4.006905, "volume": 211401.0}, {"date": "2010-12-09", "close": 4.04999, "volume": 65098.0}, {"date": "2010-12-10", "close": 4.006905, "volume": 93736.0}, {"date": "2010-12-13", "close": 4.006905, "volume": 120208.0}, {"date": "2010-12-14", "close": 4.093075, "volume": 17970.0}, {"date": "2010-12-15", "close": 4.13616, "volume": 73028.0}, {"date": "2010-12-16", "close": 4.093075, "volume": 50879.0}, {"date": "2010-12-17", "close": 4.093075, "volume": 100789.0}, {"date": "2010-12-20", "close": 4.093075, "volume": 56909.0}, {"date": "2010-12-21", "close": 4.093075, "volume": 35616.0}, {"date": "2010-12-22", "close": 4.13616, "volume": 65911.0}, {"date": "2010-12-23", "close": 4.13616, "volume": 39350.0}, {"date": "2010-12-24", "close": 4.13616, "volume": 25446.0}, {"date": "2010-12-29", "close": 4.13616, "volume": 125242.0}, {"date": "2010-12-30", "close": 4.179245, "volume": 259878.0}, {"date": "2010-12-31", "close": 4.13616, "volume": 41453.0}, {"date": "2011-01-04", "close": 4.179245, "volume": 48043.0}, {"date": "2011-01-05", "close": 4.179245, "volume": 111546.0}, {"date": "2011-01-06", "close": 4.179245, "volume": 29282.0}, {"date": "2011-01-07", "close": 4.093075, "volume": 94031.0}, {"date": "2011-01-10", "close": 4.13616, "volume": 34813.0}, {"date": "2011-01-11", "close": 4.13616, "volume": 325625.0}, {"date": "2011-01-12", "close": 4.093075, "volume": 20308.0}, {"date": "2011-01-13", "close": 4.13616, "volume": 28628.0}, {"date": "2011-01-14", "close": 4.093075, "volume": 98344.0}, {"date": "2011-01-17", "close": 4.13616, "volume": 69954.0}, {"date": "2011-01-18", "close": 4.13616, "volume": 44277.0}, {"date": "2011-01-19", "close": 4.04999, "volume": 59151.0}, {"date": "2011-01-20", "close": 4.13616, "volume": 218366.0}, {"date": "2011-01-21", "close": 4.179245, "volume": 79823.0}, {"date": "2011-01-24", "close": 4.093075, "volume": 18099.0}, {"date": "2011-01-25", "close": 4.093075, "volume": 9137.0}, {"date": "2011-01-27", "close": 4.04999, "volume": 46791.0}, {"date": "2011-01-28", "close": 4.006905, "volume": 28867.0}, {"date": "2011-01-31", "close": 4.093075, "volume": 46476.0}, {"date": "2011-02-01", "close": 4.006905, "volume": 34948.0}, {"date": "2011-02-02", "close": 4.093075, "volume": 38164.0}, {"date": "2011-02-03", "close": 4.093075, "volume": 29188.0}, {"date": "2011-02-04", "close": 4.093075, "volume": 62043.0}, {"date": "2011-02-07", "close": 4.04999, "volume": 39008.0}, {"date": "2011-02-08", "close": 4.093075, "volume": 64856.0}, {"date": "2011-02-09", "close": 4.13616, "volume": 45669.0}, {"date": "2011-02-10", "close": 4.04999, "volume": 16700.0}, {"date": "2011-02-11", "close": 4.006905, "volume": 53254.0}, {"date": "2011-02-14", "close": 4.04999, "volume": 35463.0}, {"date": "2011-02-15", "close": 4.006905, "volume": 116947.0}, {"date": "2011-02-16", "close": 4.006905, "volume": 28258.0}, {"date": "2011-02-17", "close": 3.96382, "volume": 244626.0}, {"date": "2011-02-18", "close": 3.96382, "volume": 37241.0}, {"date": "2011-02-21", "close": 4.006905, "volume": 61370.0}, {"date": "2011-02-22", "close": 3.920735, "volume": 65942.0}, {"date": "2011-02-23", "close": 4.006905, "volume": 84814.0}, {"date": "2011-02-24", "close": 3.920735, "volume": 79898.0}, {"date": "2011-02-25", "close": 3.96382, "volume": 328269.0}, {"date": "2011-02-28", "close": 3.96382, "volume": 66776.0}, {"date": "2011-03-01", "close": 3.96382, "volume": 66358.0}, {"date": "2011-03-02", "close": 3.920735, "volume": 39944.0}, {"date": "2011-03-03", "close": 3.96382, "volume": 29828.0}, {"date": "2011-03-04", "close": 4.04999, "volume": 60265.0}, {"date": "2011-03-07", "close": 4.04999, "volume": 49653.0}, {"date": "2011-03-08", "close": 4.04999, "volume": 93937.0}, {"date": "2011-03-09", "close": 3.96382, "volume": 21336.0}, {"date": "2011-03-10", "close": 3.920735, "volume": 13413.0}, {"date": "2011-03-11", "close": 3.87765, "volume": 98293.0}, {"date": "2011-03-14", "close": 3.79148, "volume": 61974.0}, {"date": "2011-03-15", "close": 3.834565, "volume": 122257.0}, {"date": "2011-03-16", "close": 3.748395, "volume": 94480.0}, {"date": "2011-03-17", "close": 3.70531, "volume": 93651.0}, {"date": "2011-03-18", "close": 3.79148, "volume": 51101.0}, {"date": "2011-03-21", "close": 3.96382, "volume": 97834.0}, {"date": "2011-03-22", "close": 4.04999, "volume": 147630.0}, {"date": "2011-03-23", "close": 4.04999, "volume": 71784.0}, {"date": "2011-03-24", "close": 4.006905, "volume": 56804.0}, {"date": "2011-03-25", "close": 3.96382, "volume": 20758.0}, {"date": "2011-03-28", "close": 3.87765, "volume": 50614.0}, {"date": "2011-03-29", "close": 3.920735, "volume": 30076.0}, {"date": "2011-03-30", "close": 3.920735, "volume": 71170.0}, {"date": "2011-03-31", "close": 3.920735, "volume": 10829.0}, {"date": "2011-04-01", "close": 3.920735, "volume": 23777.0}, {"date": "2011-04-04", "close": 3.87765, "volume": 47986.0}, {"date": "2011-04-05", "close": 3.87765, "volume": 351135.0}, {"date": "2011-04-06", "close": 4.006905, "volume": 131567.0}, {"date": "2011-04-07", "close": 3.96382, "volume": 57970.0}, {"date": "2011-04-08", "close": 4.006905, "volume": 105570.0}, {"date": "2011-04-11", "close": 3.96382, "volume": 79420.0}, {"date": "2011-04-12", "close": 3.920735, "volume": 71654.0}, {"date": "2011-04-13", "close": 3.87765, "volume": 63714.0}, {"date": "2011-04-14", "close": 3.96382, "volume": 84459.0}, {"date": "2011-04-15", "close": 4.006905, "volume": 260512.0}, {"date": "2011-04-18", "close": 3.920735, "volume": 122694.0}, {"date": "2011-04-19", "close": 3.87765, "volume": 96705.0}, {"date": "2011-04-20", "close": 3.834565, "volume": 39932.0}, {"date": "2011-04-21", "close": 3.834565, "volume": 24062.0}, {"date": "2011-04-27", "close": 3.96382, "volume": 171883.0}, {"date": "2011-04-28", "close": 4.006905, "volume": 293725.0}, {"date": "2011-04-29", "close": 4.04999, "volume": 470604.0}, {"date": "2011-05-02", "close": 4.04999, "volume": 104065.0}, {"date": "2011-05-03", "close": 3.920735, "volume": 245071.0}, {"date": "2011-05-04", "close": 3.96382, "volume": 67665.0}, {"date": "2011-05-05", "close": 3.96382, "volume": 41408.0}, {"date": "2011-05-06", "close": 3.87765, "volume": 155349.0}, {"date": "2011-05-09", "close": 3.920735, "volume": 99300.0}, {"date": "2011-05-10", "close": 3.920735, "volume": 255793.0}, {"date": "2011-05-11", "close": 3.96382, "volume": 249843.0}, {"date": "2011-05-12", "close": 4.006905, "volume": 741427.0}, {"date": "2011-05-13", "close": 4.04999, "volume": 404572.0}, {"date": "2011-05-16", "close": 3.96382, "volume": 161807.0}, {"date": "2011-05-17", "close": 3.96382, "volume": 32969.0}, {"date": "2011-05-18", "close": 3.96382, "volume": 17327.0}, {"date": "2011-05-19", "close": 3.834565, "volume": 27558.0}, {"date": "2011-05-20", "close": 3.87765, "volume": 77642.0}, {"date": "2011-05-23", "close": 3.920735, "volume": 10862.0}, {"date": "2011-05-24", "close": 3.920735, "volume": 469919.0}, {"date": "2011-05-25", "close": 3.834565, "volume": 160817.0}, {"date": "2011-05-26", "close": 3.87765, "volume": 33528.0}, {"date": "2011-05-27", "close": 3.87765, "volume": 16159.0}, {"date": "2011-05-30", "close": 3.834565, "volume": 2507.0}, {"date": "2011-05-31", "close": 3.920735, "volume": 26857.0}, {"date": "2011-06-01", "close": 3.87765, "volume": 6488.0}, {"date": "2011-06-02", "close": 3.87765, "volume": 84295.0}, {"date": "2011-06-03", "close": 3.834565, "volume": 15641.0}, {"date": "2011-06-06", "close": 3.79148, "volume": 61235.0}, {"date": "2011-06-07", "close": 3.834565, "volume": 29866.0}, {"date": "2011-06-08", "close": 3.79148, "volume": 45511.0}, {"date": "2011-06-09", "close": 3.87765, "volume": 49527.0}, {"date": "2011-06-10", "close": 3.834565, "volume": 424923.0}, {"date": "2011-06-14", "close": 3.79148, "volume": 61049.0}, {"date": "2011-06-15", "close": 3.79148, "volume": 28118.0}, {"date": "2011-06-16", "close": 3.834565, "volume": 35894.0}, {"date": "2011-06-17", "close": 3.79148, "volume": 93369.0}, {"date": "2011-06-20", "close": 3.87765, "volume": 106224.0}, {"date": "2011-06-21", "close": 3.834565, "volume": 79804.0}, {"date": "2011-06-22", "close": 3.87765, "volume": 219362.0}, {"date": "2011-06-23", "close": 3.920735, "volume": 121418.0}, {"date": "2011-06-24", "close": 3.834565, "volume": 249245.0}, {"date": "2011-06-27", "close": 3.834565, "volume": 46254.0}, {"date": "2011-06-28", "close": 3.834565, "volume": 35055.0}, {"date": "2011-06-29", "close": 3.834565, "volume": 12706.0}, {"date": "2011-06-30", "close": 3.79148, "volume": 167820.0}, {"date": "2011-07-01", "close": 3.748395, "volume": 52268.0}, {"date": "2011-07-04", "close": 3.79148, "volume": 32836.0}, {"date": "2011-07-05", "close": 3.748395, "volume": 23413.0}, {"date": "2011-07-06", "close": 3.87765, "volume": 25683.0}, {"date": "2011-07-07", "close": 3.834565, "volume": 175543.0}, {"date": "2011-07-08", "close": 3.834565, "volume": 63462.0}, {"date": "2011-07-11", "close": 3.79148, "volume": 113877.0}, {"date": "2011-07-12", "close": 3.748395, "volume": 50537.0}, {"date": "2011-07-13", "close": 3.79148, "volume": 23351.0}, {"date": "2011-07-14", "close": 3.79148, "volume": 6208.0}, {"date": "2011-07-15", "close": 3.662225, "volume": 214445.0}, {"date": "2011-07-18", "close": 3.748395, "volume": 123491.0}, {"date": "2011-07-19", "close": 3.748395, "volume": 178909.0}, {"date": "2011-07-20", "close": 3.748395, "volume": 8270.0}, {"date": "2011-07-21", "close": 3.79148, "volume": 109458.0}, {"date": "2011-07-22", "close": 3.834565, "volume": 443984.0}, {"date": "2011-07-25", "close": 3.79148, "volume": 144111.0}, {"date": "2011-07-26", "close": 3.87765, "volume": 47144.0}, {"date": "2011-07-27", "close": 3.748395, "volume": 325078.0}, {"date": "2011-07-28", "close": 3.79148, "volume": 77397.0}, {"date": "2011-07-29", "close": 3.834565, "volume": 13519.0}, {"date": "2011-08-01", "close": 3.834565, "volume": 47958.0}, {"date": "2011-08-02", "close": 3.834565, "volume": 14971.0}, {"date": "2011-08-03", "close": 3.834565, "volume": 67261.0}, {"date": "2011-08-04", "close": 3.79148, "volume": 257976.0}, {"date": "2011-08-05", "close": 3.61914, "volume": 872825.0}, {"date": "2011-08-08", "close": 3.61914, "volume": 153342.0}, {"date": "2011-08-09", "close": 3.4468, "volume": 329459.0}, {"date": "2011-08-10", "close": 3.4468, "volume": 120797.0}, {"date": "2011-08-11", "close": 3.36063, "volume": 650381.0}, {"date": "2011-08-12", "close": 3.53297, "volume": 36799.0}, {"date": "2011-08-15", "close": 3.53297, "volume": 29286.0}, {"date": "2011-08-16", "close": 3.53297, "volume": 39785.0}, {"date": "2011-08-17", "close": 3.4468, "volume": 48224.0}, {"date": "2011-08-18", "close": 3.4468, "volume": 44114.0}, {"date": "2011-08-19", "close": 3.36063, "volume": 70692.0}, {"date": "2011-08-22", "close": 3.27446, "volume": 78152.0}, {"date": "2011-08-23", "close": 3.36063, "volume": 35427.0}, {"date": "2011-08-24", "close": 3.4468, "volume": 15632.0}, {"date": "2011-08-25", "close": 3.489885, "volume": 10717.0}, {"date": "2011-08-26", "close": 3.489885, "volume": 31756.0}, {"date": "2011-08-29", "close": 3.61914, "volume": 60441.0}, {"date": "2011-08-30", "close": 3.662225, "volume": 38712.0}, {"date": "2011-08-31", "close": 3.70531, "volume": 76107.0}, {"date": "2011-09-01", "close": 3.748395, "volume": 111941.0}, {"date": "2011-09-02", "close": 3.70531, "volume": 54109.0}, {"date": "2011-09-05", "close": 3.70531, "volume": 50165.0}, {"date": "2011-09-06", "close": 3.70531, "volume": 129113.0}, {"date": "2011-09-07", "close": 3.70531, "volume": 98449.0}, {"date": "2011-09-08", "close": 3.748395, "volume": 62641.0}, {"date": "2011-09-09", "close": 3.748395, "volume": 79460.0}, {"date": "2011-09-12", "close": 3.662225, "volume": 106843.0}, {"date": "2011-09-13", "close": 3.662225, "volume": 46718.0}, {"date": "2011-09-14", "close": 3.748395, "volume": 132687.0}, {"date": "2011-09-15", "close": 3.70531, "volume": 36971.0}, {"date": "2011-09-16", "close": 3.61914, "volume": 180047.0}, {"date": "2011-09-19", "close": 3.662225, "volume": 7239.0}, {"date": "2011-09-20", "close": 3.576055, "volume": 106878.0}, {"date": "2011-09-21", "close": 3.70531, "volume": 75558.0}, {"date": "2011-09-22", "close": 3.576055, "volume": 29770.0}, {"date": "2011-09-23", "close": 3.53297, "volume": 249123.0}, {"date": "2011-09-26", "close": 3.53297, "volume": 47135.0}, {"date": "2011-09-27", "close": 3.403715, "volume": 286212.0}, {"date": "2011-09-28", "close": 3.403715, "volume": 77956.0}, {"date": "2011-09-29", "close": 3.36063, "volume": 112136.0}, {"date": "2011-09-30", "close": 3.403715, "volume": 76295.0}, {"date": "2011-10-03", "close": 3.27446, "volume": 34930.0}, {"date": "2011-10-04", "close": 3.231375, "volume": 163279.0}, {"date": "2011-10-05", "close": 3.18829, "volume": 155654.0}, {"date": "2011-10-06", "close": 3.317545, "volume": 160872.0}, {"date": "2011-10-07", "close": 3.317545, "volume": 112772.0}, {"date": "2011-10-10", "close": 3.27446, "volume": 122141.0}, {"date": "2011-10-11", "close": 3.231375, "volume": 216855.0}, {"date": "2011-10-12", "close": 3.27446, "volume": 98117.0}, {"date": "2011-10-13", "close": 3.27446, "volume": 346712.0}, {"date": "2011-10-14", "close": 3.27446, "volume": 150875.0}, {"date": "2011-10-17", "close": 3.27446, "volume": 122070.0}, {"date": "2011-10-18", "close": 3.27446, "volume": 117738.0}, {"date": "2011-10-19", "close": 3.317545, "volume": 301343.0}, {"date": "2011-10-20", "close": 3.36063, "volume": 53746.0}, {"date": "2011-10-21", "close": 3.27446, "volume": 133066.0}, {"date": "2011-10-24", "close": 3.4468, "volume": 28961.0}, {"date": "2011-10-25", "close": 3.576055, "volume": 77705.0}, {"date": "2011-10-26", "close": 3.61914, "volume": 110583.0}, {"date": "2011-10-27", "close": 3.61914, "volume": 20603.0}, {"date": "2011-10-28", "close": 3.61914, "volume": 42184.0}, {"date": "2011-10-31", "close": 3.53297, "volume": 17801.0}, {"date": "2011-11-01", "close": 3.576055, "volume": 2392.0}, {"date": "2011-11-02", "close": 3.61914, "volume": 58739.0}, {"date": "2011-11-03", "close": 3.576055, "volume": 41197.0}, {"date": "2011-11-04", "close": 3.53297, "volume": 97828.0}, {"date": "2011-11-07", "close": 3.576055, "volume": 27489.0}, {"date": "2011-11-08", "close": 3.61914, "volume": 24123.0}, {"date": "2011-11-09", "close": 3.61914, "volume": 108470.0}, {"date": "2011-11-10", "close": 3.61914, "volume": 16610.0}, {"date": "2011-11-11", "close": 3.61914, "volume": 23906.0}, {"date": "2011-11-14", "close": 3.576055, "volume": 22596.0}, {"date": "2011-11-15", "close": 3.576055, "volume": 103221.0}, {"date": "2011-11-16", "close": 3.53297, "volume": 106677.0}, {"date": "2011-11-17", "close": 3.576055, "volume": 36215.0}, {"date": "2011-11-18", "close": 3.576055, "volume": 43068.0}, {"date": "2011-11-21", "close": 3.576055, "volume": 83916.0}, {"date": "2011-11-22", "close": 3.53297, "volume": 13345.0}, {"date": "2011-11-23", "close": 3.576055, "volume": 23092.0}, {"date": "2011-11-24", "close": 3.53297, "volume": 12765.0}, {"date": "2011-11-25", "close": 3.61914, "volume": 67693.0}, {"date": "2011-11-28", "close": 3.576055, "volume": 42945.0}, {"date": "2011-11-29", "close": 3.53297, "volume": 79677.0}, {"date": "2011-11-30", "close": 3.53297, "volume": 57547.0}, {"date": "2011-12-01", "close": 3.61914, "volume": 22561.0}, {"date": "2011-12-02", "close": 3.662225, "volume": 11706.0}, {"date": "2011-12-05", "close": 3.662225, "volume": 143083.0}, {"date": "2011-12-06", "close": 3.662225, "volume": 35527.0}, {"date": "2011-12-07", "close": 3.748395, "volume": 120101.0}, {"date": "2011-12-08", "close": 3.748395, "volume": 37694.0}, {"date": "2011-12-09", "close": 3.748395, "volume": 47148.0}, {"date": "2011-12-12", "close": 3.70531, "volume": 89062.0}, {"date": "2011-12-13", "close": 3.70531, "volume": 87616.0}, {"date": "2011-12-14", "close": 3.834565, "volume": 38933.0}, {"date": "2011-12-15", "close": 3.748395, "volume": 95951.0}, {"date": "2011-12-16", "close": 3.87765, "volume": 204032.0}, {"date": "2011-12-19", "close": 3.748395, "volume": 74982.0}, {"date": "2011-12-20", "close": 3.79148, "volume": 31901.0}, {"date": "2011-12-21", "close": 3.748395, "volume": 97763.0}, {"date": "2011-12-22", "close": 3.79148, "volume": 25007.0}, {"date": "2011-12-23", "close": 3.79148, "volume": 8478.0}, {"date": "2011-12-28", "close": 3.662225, "volume": 9631.0}, {"date": "2011-12-29", "close": 3.662225, "volume": 5352.0}, {"date": "2011-12-30", "close": 3.662225, "volume": 10722.0}, {"date": "2012-01-03", "close": 3.79148, "volume": 32662.0}, {"date": "2012-01-04", "close": 3.79148, "volume": 330947.0}, {"date": "2012-01-05", "close": 3.920735, "volume": 172492.0}, {"date": "2012-01-06", "close": 3.79148, "volume": 71406.0}, {"date": "2012-01-09", "close": 3.87765, "volume": 60842.0}, {"date": "2012-01-10", "close": 3.87765, "volume": 100674.0}, {"date": "2012-01-11", "close": 3.834565, "volume": 48606.0}, {"date": "2012-01-12", "close": 3.87765, "volume": 48689.0}, {"date": "2012-01-13", "close": 3.834565, "volume": 31214.0}, {"date": "2012-01-16", "close": 3.834565, "volume": 73778.0}, {"date": "2012-01-17", "close": 3.920735, "volume": 106885.0}, {"date": "2012-01-18", "close": 3.87765, "volume": 98113.0}, {"date": "2012-01-19", "close": 3.87765, "volume": 47281.0}, {"date": "2012-01-20", "close": 3.96382, "volume": 28698.0}, {"date": "2012-01-23", "close": 3.920735, "volume": 36611.0}, {"date": "2012-01-24", "close": 3.920735, "volume": 134792.0}, {"date": "2012-01-25", "close": 3.96382, "volume": 10366.0}, {"date": "2012-01-27", "close": 3.96382, "volume": 10881.0}, {"date": "2012-01-30", "close": 3.920735, "volume": 29129.0}, {"date": "2012-01-31", "close": 3.920735, "volume": 31482.0}, {"date": "2012-02-01", "close": 3.96382, "volume": 64136.0}, {"date": "2012-02-02", "close": 3.96382, "volume": 50471.0}, {"date": "2012-02-03", "close": 4.006905, "volume": 82072.0}, {"date": "2012-02-06", "close": 4.04999, "volume": 30821.0}, {"date": "2012-02-07", "close": 4.093075, "volume": 71040.0}, {"date": "2012-02-08", "close": 4.22233, "volume": 107707.0}, {"date": "2012-02-09", "close": 4.22233, "volume": 55361.0}, {"date": "2012-02-10", "close": 4.22233, "volume": 12197.0}, {"date": "2012-02-13", "close": 4.22233, "volume": 72540.0}, {"date": "2012-02-14", "close": 4.22233, "volume": 104117.0}, {"date": "2012-02-15", "close": 4.179245, "volume": 43883.0}, {"date": "2012-02-16", "close": 4.179245, "volume": 535611.0}, {"date": "2012-02-17", "close": 4.265415, "volume": 101760.0}, {"date": "2012-02-20", "close": 4.351585, "volume": 67045.0}, {"date": "2012-02-21", "close": 4.351585, "volume": 58741.0}, {"date": "2012-02-22", "close": 4.351585, "volume": 127073.0}, {"date": "2012-02-23", "close": 4.351585, "volume": 70434.0}, {"date": "2012-02-24", "close": 4.3085, "volume": 170032.0}, {"date": "2012-02-27", "close": 4.265415, "volume": 73396.0}, {"date": "2012-02-28", "close": 4.179245, "volume": 79873.0}, {"date": "2012-02-29", "close": 4.265415, "volume": 183392.0}, {"date": "2012-03-01", "close": 4.22233, "volume": 151789.0}, {"date": "2012-03-02", "close": 4.22233, "volume": 80794.0}, {"date": "2012-03-05", "close": 4.179245, "volume": 35309.0}, {"date": "2012-03-06", "close": 4.179245, "volume": 202732.0}, {"date": "2012-03-07", "close": 4.093075, "volume": 107654.0}, {"date": "2012-03-08", "close": 4.13616, "volume": 80284.0}, {"date": "2012-03-09", "close": 4.04999, "volume": 153153.0}, {"date": "2012-03-12", "close": 4.04999, "volume": 24614.0}, {"date": "2012-03-13", "close": 4.04999, "volume": 91325.0}, {"date": "2012-03-14", "close": 4.13616, "volume": 87512.0}, {"date": "2012-03-15", "close": 4.13616, "volume": 289500.0}, {"date": "2012-03-16", "close": 4.13616, "volume": 79301.0}, {"date": "2012-03-19", "close": 4.179245, "volume": 129274.0}, {"date": "2012-03-20", "close": 4.22233, "volume": 56880.0}, {"date": "2012-03-21", "close": 4.179245, "volume": 75646.0}, {"date": "2012-03-22", "close": 4.179245, "volume": 68805.0}, {"date": "2012-03-23", "close": 4.13616, "volume": 95390.0}, {"date": "2012-03-26", "close": 4.179245, "volume": 225350.0}, {"date": "2012-03-27", "close": 4.04999, "volume": 74989.0}, {"date": "2012-03-28", "close": 4.22233, "volume": 106526.0}, {"date": "2012-03-29", "close": 4.13616, "volume": 14046.0}, {"date": "2012-03-30", "close": 4.265415, "volume": 67555.0}, {"date": "2012-04-02", "close": 4.22233, "volume": 18180.0}, {"date": "2012-04-03", "close": 4.13616, "volume": 34471.0}, {"date": "2012-04-04", "close": 4.22233, "volume": 11887.0}, {"date": "2012-04-05", "close": 4.22233, "volume": 40309.0}, {"date": "2012-04-10", "close": 4.265415, "volume": 23715.0}, {"date": "2012-04-11", "close": 4.265415, "volume": 16559.0}, {"date": "2012-04-12", "close": 4.179245, "volume": 67471.0}, {"date": "2012-04-13", "close": 4.179245, "volume": 30279.0}, {"date": "2012-04-16", "close": 4.179245, "volume": 39860.0}, {"date": "2012-04-17", "close": 4.179245, "volume": 90488.0}, {"date": "2012-04-18", "close": 4.22233, "volume": 64217.0}, {"date": "2012-04-19", "close": 4.22233, "volume": 23938.0}, {"date": "2012-04-20", "close": 4.22233, "volume": 32082.0}, {"date": "2012-04-23", "close": 4.179245, "volume": 50964.0}, {"date": "2012-04-24", "close": 4.13616, "volume": 199463.0}, {"date": "2012-04-26", "close": 4.093075, "volume": 150724.0}, {"date": "2012-04-27", "close": 4.13616, "volume": 44285.0}, {"date": "2012-04-30", "close": 4.13616, "volume": 96354.0}, {"date": "2012-05-01", "close": 4.13616, "volume": 41568.0}, {"date": "2012-05-02", "close": 4.179245, "volume": 101519.0}, {"date": "2012-05-03", "close": 4.13616, "volume": 23400.0}, {"date": "2012-05-04", "close": 4.179245, "volume": 75870.0}, {"date": "2012-05-07", "close": 4.13616, "volume": 44144.0}, {"date": "2012-05-08", "close": 4.13616, "volume": 259358.0}, {"date": "2012-05-09", "close": 4.04999, "volume": 191697.0}, {"date": "2012-05-10", "close": 4.04999, "volume": 168314.0}, {"date": "2012-05-11", "close": 4.04999, "volume": 166229.0}, {"date": "2012-05-14", "close": 4.006905, "volume": 50055.0}, {"date": "2012-05-15", "close": 4.006905, "volume": 36410.0}, {"date": "2012-05-16", "close": 4.04999, "volume": 61597.0}, {"date": "2012-05-17", "close": 3.96382, "volume": 137402.0}, {"date": "2012-05-18", "close": 3.920735, "volume": 88321.0}, {"date": "2012-05-21", "close": 3.87765, "volume": 28281.0}, {"date": "2012-05-22", "close": 3.96382, "volume": 60736.0}, {"date": "2012-05-23", "close": 3.920735, "volume": 49145.0}, {"date": "2012-05-24", "close": 3.834565, "volume": 76029.0}, {"date": "2012-05-25", "close": 3.834565, "volume": 9597.0}, {"date": "2012-05-28", "close": 3.834565, "volume": 57342.0}, {"date": "2012-05-29", "close": 3.87765, "volume": 56228.0}, {"date": "2012-05-30", "close": 3.834565, "volume": 19532.0}, {"date": "2012-05-31", "close": 3.87765, "volume": 141124.0}, {"date": "2012-06-01", "close": 3.834565, "volume": 40517.0}, {"date": "2012-06-04", "close": 3.79148, "volume": 72145.0}, {"date": "2012-06-05", "close": 3.87765, "volume": 40157.0}, {"date": "2012-06-06", "close": 3.79148, "volume": 70270.0}, {"date": "2012-06-07", "close": 3.834565, "volume": 104000.0}, {"date": "2012-06-08", "close": 3.79148, "volume": 361199.0}, {"date": "2012-06-12", "close": 3.79148, "volume": 565545.0}, {"date": "2012-06-13", "close": 3.834565, "volume": 15092.0}, {"date": "2012-06-14", "close": 3.748395, "volume": 11236.0}, {"date": "2012-06-15", "close": 3.79148, "volume": 15216.0}, {"date": "2012-06-18", "close": 3.748395, "volume": 88878.0}, {"date": "2012-06-19", "close": 3.70531, "volume": 53566.0}, {"date": "2012-06-20", "close": 3.79148, "volume": 588346.0}, {"date": "2012-06-21", "close": 3.70531, "volume": 66381.0}, {"date": "2012-06-22", "close": 3.748395, "volume": 45194.0}, {"date": "2012-06-25", "close": 3.70531, "volume": 124359.0}, {"date": "2012-06-26", "close": 3.576055, "volume": 306040.0}, {"date": "2012-06-27", "close": 3.4468, "volume": 324757.0}, {"date": "2012-06-28", "close": 3.36063, "volume": 373173.0}, {"date": "2012-06-29", "close": 3.403715, "volume": 75290.0}, {"date": "2012-07-02", "close": 3.36063, "volume": 193124.0}, {"date": "2012-07-03", "close": 3.36063, "volume": 79582.0}, {"date": "2012-07-04", "close": 3.317545, "volume": 72118.0}, {"date": "2012-07-05", "close": 3.36063, "volume": 140337.0}, {"date": "2012-07-06", "close": 3.317545, "volume": 145879.0}, {"date": "2012-07-09", "close": 3.317545, "volume": 15093.0}, {"date": "2012-07-10", "close": 3.317545, "volume": 83348.0}, {"date": "2012-07-11", "close": 3.403715, "volume": 116004.0}, {"date": "2012-07-12", "close": 3.403715, "volume": 312681.0}, {"date": "2012-07-13", "close": 3.36063, "volume": 95681.0}, {"date": "2012-07-16", "close": 3.36063, "volume": 149791.0}, {"date": "2012-07-17", "close": 3.53297, "volume": 74101.0}, {"date": "2012-07-18", "close": 3.4468, "volume": 43188.0}, {"date": "2012-07-19", "close": 3.489885, "volume": 6119.0}, {"date": "2012-07-20", "close": 3.53297, "volume": 96883.0}, {"date": "2012-07-23", "close": 3.576055, "volume": 163256.0}, {"date": "2012-07-24", "close": 3.662225, "volume": 42321.0}, {"date": "2012-07-25", "close": 3.662225, "volume": 22156.0}, {"date": "2012-07-26", "close": 3.662225, "volume": 9165.0}, {"date": "2012-07-31", "close": 3.145205, "volume": 842563.0}, {"date": "2012-08-01", "close": 2.972865, "volume": 393084.0}, {"date": "2012-08-02", "close": 2.92978, "volume": 169635.0}, {"date": "2012-08-03", "close": 2.886695, "volume": 170210.0}, {"date": "2012-08-06", "close": 2.92978, "volume": 95226.0}, {"date": "2012-08-07", "close": 3.059035, "volume": 128788.0}, {"date": "2012-08-08", "close": 3.01595, "volume": 108397.0}, {"date": "2012-08-09", "close": 3.01595, "volume": 66625.0}, {"date": "2012-08-10", "close": 2.886695, "volume": 133297.0}, {"date": "2012-08-13", "close": 2.886695, "volume": 101607.0}, {"date": "2012-08-14", "close": 2.75744, "volume": 198299.0}, {"date": "2012-08-15", "close": 2.714355, "volume": 308577.0}, {"date": "2012-08-16", "close": 2.800525, "volume": 524507.0}, {"date": "2012-08-17", "close": 2.886695, "volume": 257948.0}, {"date": "2012-08-20", "close": 2.92978, "volume": 36284.0}, {"date": "2012-08-21", "close": 3.01595, "volume": 332277.0}, {"date": "2012-08-22", "close": 3.01595, "volume": 12546.0}, {"date": "2012-08-24", "close": 2.92978, "volume": 48238.0}, {"date": "2012-08-27", "close": 2.886695, "volume": 19647.0}, {"date": "2012-08-28", "close": 2.886695, "volume": 34464.0}, {"date": "2012-08-29", "close": 2.714355, "volume": 554615.0}, {"date": "2012-08-30", "close": 2.714355, "volume": 112656.0}, {"date": "2012-08-31", "close": 2.41276, "volume": 1200367.0}, {"date": "2012-09-03", "close": 2.197335, "volume": 561736.0}, {"date": "2012-09-04", "close": 1.80957, "volume": 2067934.0}, {"date": "2012-09-05", "close": 1.938825, "volume": 762116.0}, {"date": "2012-09-06", "close": 2.06808, "volume": 502792.0}, {"date": "2012-09-07", "close": 2.283505, "volume": 525402.0}, {"date": "2012-09-10", "close": 2.24042, "volume": 244144.0}, {"date": "2012-09-11", "close": 2.24042, "volume": 180308.0}, {"date": "2012-09-12", "close": 2.24042, "volume": 232620.0}, {"date": "2012-09-13", "close": 2.06808, "volume": 213372.0}, {"date": "2012-09-14", "close": 1.98191, "volume": 354307.0}, {"date": "2012-09-17", "close": 1.98191, "volume": 149551.0}, {"date": "2012-09-18", "close": 2.111165, "volume": 57904.0}, {"date": "2012-09-19", "close": 2.06808, "volume": 53134.0}, {"date": "2012-09-20", "close": 2.06808, "volume": 128669.0}, {"date": "2012-09-21", "close": 2.024995, "volume": 249130.0}, {"date": "2012-09-25", "close": 1.85, "volume": 603666.0}, {"date": "2012-09-26", "close": 1.75, "volume": 988994.0}, {"date": "2012-09-27", "close": 1.75, "volume": 1191621.0}, {"date": "2012-09-28", "close": 1.7, "volume": 798417.0}, {"date": "2012-10-01", "close": 1.7, "volume": 423898.0}, {"date": "2012-10-02", "close": 1.7, "volume": 442291.0}, {"date": "2012-10-03", "close": 1.65, "volume": 255752.0}, {"date": "2012-10-04", "close": 1.7, "volume": 411262.0}, {"date": "2012-10-05", "close": 1.7, "volume": 54421.0}, {"date": "2012-10-08", "close": 1.75, "volume": 38570.0}, {"date": "2012-10-09", "close": 1.7, "volume": 255454.0}, {"date": "2012-10-10", "close": 1.7, "volume": 139189.0}, {"date": "2012-10-11", "close": 1.7, "volume": 1591266.0}, {"date": "2012-10-12", "close": 1.65, "volume": 129829.0}, {"date": "2012-10-15", "close": 1.7, "volume": 110580.0}, {"date": "2012-10-16", "close": 1.7, "volume": 61517.0}, {"date": "2012-10-17", "close": 1.7, "volume": 753059.0}, {"date": "2012-10-18", "close": 1.7, "volume": 663806.0}, {"date": "2012-10-19", "close": 1.7, "volume": 664936.0}, {"date": "2012-10-22", "close": 1.72, "volume": 80000.0}, {"date": "2012-10-23", "close": 1.75, "volume": 147671.0}, {"date": "2012-10-24", "close": 1.7, "volume": 1556615.0}, {"date": "2012-10-25", "close": 1.7, "volume": 431644.0}, {"date": "2012-10-26", "close": 1.7, "volume": 251102.0}, {"date": "2012-10-29", "close": 1.7, "volume": 462912.0}, {"date": "2012-10-30", "close": 1.7, "volume": 191592.0}, {"date": "2012-10-31", "close": 1.7, "volume": 497085.0}, {"date": "2012-11-01", "close": 1.7, "volume": 226803.0}, {"date": "2012-11-02", "close": 1.65, "volume": 751380.0}, {"date": "2012-11-05", "close": 1.7, "volume": 187638.0}, {"date": "2012-11-06", "close": 1.7, "volume": 98406.0}, {"date": "2012-11-07", "close": 1.7, "volume": 266105.0}, {"date": "2012-11-08", "close": 1.7, "volume": 194465.0}, {"date": "2012-11-09", "close": 1.7, "volume": 298600.0}, {"date": "2012-11-12", "close": 1.7, "volume": 210384.0}, {"date": "2012-11-13", "close": 1.7, "volume": 37485.0}, {"date": "2012-11-14", "close": 1.7, "volume": 79460.0}, {"date": "2012-11-15", "close": 1.7, "volume": 18907.0}, {"date": "2012-11-16", "close": 1.8, "volume": 765077.0}, {"date": "2012-11-19", "close": 1.9, "volume": 187707.0}, {"date": "2012-11-20", "close": 2.05, "volume": 214160.0}, {"date": "2012-11-21", "close": 2.05, "volume": 505813.0}, {"date": "2012-11-22", "close": 1.95, "volume": 80905.0}, {"date": "2012-11-23", "close": 1.95, "volume": 55784.0}, {"date": "2012-11-26", "close": 1.95, "volume": 40301.0}, {"date": "2012-11-27", "close": 1.95, "volume": 44848.0}, {"date": "2012-11-28", "close": 2.0, "volume": 130717.0}, {"date": "2012-11-29", "close": 2.1, "volume": 290818.0}, {"date": "2012-11-30", "close": 2.2, "volume": 275722.0}, {"date": "2012-12-03", "close": 2.1, "volume": 286996.0}, {"date": "2012-12-04", "close": 2.15, "volume": 102134.0}, {"date": "2012-12-05", "close": 2.25, "volume": 372490.0}, {"date": "2012-12-06", "close": 2.2, "volume": 88099.0}, {"date": "2012-12-07", "close": 2.25, "volume": 43184.0}, {"date": "2012-12-10", "close": 2.2, "volume": 216054.0}, {"date": "2012-12-11", "close": 2.3, "volume": 2031084.0}, {"date": "2012-12-12", "close": 2.25, "volume": 47245.0}, {"date": "2012-12-13", "close": 2.3, "volume": 274712.0}, {"date": "2012-12-14", "close": 2.25, "volume": 163611.0}, {"date": "2012-12-17", "close": 2.25, "volume": 29380.0}, {"date": "2012-12-18", "close": 2.25, "volume": 117293.0}, {"date": "2012-12-19", "close": 2.3, "volume": 371260.0}, {"date": "2012-12-20", "close": 2.3, "volume": 140381.0}, {"date": "2012-12-21", "close": 2.25, "volume": 108574.0}, {"date": "2012-12-24", "close": 2.2, "volume": 34462.0}, {"date": "2012-12-27", "close": 2.2, "volume": 2735.0}, {"date": "2012-12-28", "close": 2.2, "volume": 103008.0}, {"date": "2012-12-31", "close": 2.25, "volume": 5539.0}, {"date": "2013-01-02", "close": 2.2, "volume": 88102.0}, {"date": "2013-01-03", "close": 2.25, "volume": 47635.0}, {"date": "2013-01-04", "close": 2.15, "volume": 39060.0}, {"date": "2013-01-07", "close": 2.1, "volume": 110783.0}, {"date": "2013-01-08", "close": 2.1, "volume": 234354.0}, {"date": "2013-01-09", "close": 2.15, "volume": 37894.0}, {"date": "2013-01-10", "close": 2.15, "volume": 57468.0}, {"date": "2013-01-11", "close": 2.2, "volume": 162698.0}, {"date": "2013-01-14", "close": 2.25, "volume": 329553.0}, {"date": "2013-01-15", "close": 2.2, "volume": 67655.0}, {"date": "2013-01-16", "close": 2.25, "volume": 24444.0}, {"date": "2013-01-17", "close": 2.2, "volume": 59406.0}, {"date": "2013-01-18", "close": 2.3, "volume": 337174.0}, {"date": "2013-01-21", "close": 2.25, "volume": 138404.0}, {"date": "2013-01-22", "close": 2.3, "volume": 261390.0}, {"date": "2013-01-23", "close": 2.2, "volume": 65966.0}, {"date": "2013-01-24", "close": 2.15, "volume": 212222.0}, {"date": "2013-01-25", "close": 2.25, "volume": 43110.0}, {"date": "2013-01-29", "close": 2.2, "volume": 118851.0}, {"date": "2013-01-30", "close": 2.15, "volume": 35074.0}, {"date": "2013-01-31", "close": 2.15, "volume": 178874.0}, {"date": "2013-02-01", "close": 2.2, "volume": 125244.0}, {"date": "2013-02-04", "close": 2.15, "volume": 2531.0}, {"date": "2013-02-05", "close": 2.15, "volume": 184982.0}, {"date": "2013-02-06", "close": 2.2, "volume": 60809.0}, {"date": "2013-02-07", "close": 2.25, "volume": 263482.0}, {"date": "2013-02-08", "close": 2.25, "volume": 40637.0}, {"date": "2013-02-11", "close": 2.2, "volume": 262557.0}, {"date": "2013-02-12", "close": 2.15, "volume": 44015.0}, {"date": "2013-02-13", "close": 2.2, "volume": 41492.0}, {"date": "2013-02-14", "close": 2.15, "volume": 63653.0}, {"date": "2013-02-15", "close": 2.3, "volume": 706632.0}, {"date": "2013-02-18", "close": 2.2, "volume": 328397.0}, {"date": "2013-02-19", "close": 2.25, "volume": 35983.0}, {"date": "2013-02-20", "close": 2.3, "volume": 135666.0}, {"date": "2013-02-21", "close": 2.25, "volume": 46818.0}, {"date": "2013-02-22", "close": 2.3, "volume": 39368.0}, {"date": "2013-02-25", "close": 2.15, "volume": 345426.0}, {"date": "2013-02-26", "close": 2.2, "volume": 262942.0}, {"date": "2013-02-27", "close": 2.2, "volume": 755661.0}, {"date": "2013-02-28", "close": 2.2, "volume": 225259.0}, {"date": "2013-03-01", "close": 2.2, "volume": 20809.0}, {"date": "2013-03-04", "close": 2.15, "volume": 241988.0}, {"date": "2013-03-05", "close": 2.15, "volume": 17730.0}, {"date": "2013-03-06", "close": 2.2, "volume": 33558.0}, {"date": "2013-03-07", "close": 2.15, "volume": 29674.0}, {"date": "2013-03-08", "close": 2.15, "volume": 100888.0}, {"date": "2013-03-11", "close": 2.15, "volume": 21921.0}, {"date": "2013-03-12", "close": 2.1, "volume": 22321.0}, {"date": "2013-03-13", "close": 2.05, "volume": 32296.0}, {"date": "2013-03-14", "close": 2.0, "volume": 151380.0}, {"date": "2013-03-15", "close": 2.0, "volume": 294517.0}, {"date": "2013-03-18", "close": 2.0, "volume": 43894.0}, {"date": "2013-03-19", "close": 2.0, "volume": 68745.0}, {"date": "2013-03-20", "close": 2.0, "volume": 150635.0}, {"date": "2013-03-21", "close": 1.95, "volume": 10809.0}, {"date": "2013-03-22", "close": 1.95, "volume": 19557.0}, {"date": "2013-03-25", "close": 1.9, "volume": 83648.0}, {"date": "2013-03-26", "close": 1.9, "volume": 590184.0}, {"date": "2013-03-27", "close": 2.05, "volume": 1903141.0}, {"date": "2013-03-28", "close": 2.1, "volume": 2457492.0}, {"date": "2013-04-02", "close": 1.95, "volume": 92269.0}, {"date": "2013-04-03", "close": 2.05, "volume": 129905.0}, {"date": "2013-04-04", "close": 2.0, "volume": 127544.0}, {"date": "2013-04-05", "close": 1.95, "volume": 90035.0}, {"date": "2013-04-08", "close": 2.0, "volume": 79644.0}, {"date": "2013-04-09", "close": 1.95, "volume": 248115.0}, {"date": "2013-04-10", "close": 2.0, "volume": 79564.0}, {"date": "2013-04-11", "close": 2.05, "volume": 1207.0}, {"date": "2013-04-12", "close": 2.05, "volume": 45460.0}, {"date": "2013-04-15", "close": 2.0, "volume": 22970.0}, {"date": "2013-04-16", "close": 2.0, "volume": 103951.0}, {"date": "2013-04-17", "close": 2.0, "volume": 59798.0}, {"date": "2013-04-18", "close": 1.95, "volume": 73537.0}, {"date": "2013-04-19", "close": 1.95, "volume": 4133811.0}, {"date": "2013-04-22", "close": 2.0, "volume": 73463.0}, {"date": "2013-04-23", "close": 1.95, "volume": 2618.0}, {"date": "2013-04-24", "close": 1.95, "volume": 41980.0}, {"date": "2013-04-26", "close": 1.95, "volume": 82553.0}, {"date": "2013-04-29", "close": 1.95, "volume": 44724.0}, {"date": "2013-04-30", "close": 1.9, "volume": 148405.0}, {"date": "2013-05-01", "close": 1.95, "volume": 138414.0}, {"date": "2013-05-02", "close": 1.9, "volume": 33916.0}, {"date": "2013-05-03", "close": 1.9, "volume": 80360.0}, {"date": "2013-05-06", "close": 1.85, "volume": 163918.0}, {"date": "2013-05-07", "close": 1.9, "volume": 175554.0}, {"date": "2013-05-08", "close": 1.85, "volume": 50929.0}, {"date": "2013-05-09", "close": 1.85, "volume": 71316.0}, {"date": "2013-05-10", "close": 1.85, "volume": 99997.0}, {"date": "2013-05-13", "close": 1.9, "volume": 119881.0}, {"date": "2013-05-14", "close": 1.8, "volume": 226188.0}, {"date": "2013-05-15", "close": 1.8, "volume": 43148.0}, {"date": "2013-05-16", "close": 1.85, "volume": 95114.0}, {"date": "2013-05-17", "close": 1.9, "volume": 61377.0}, {"date": "2013-05-20", "close": 1.9, "volume": 553634.0}, {"date": "2013-05-21", "close": 1.8, "volume": 61702.0}, {"date": "2013-05-22", "close": 1.8, "volume": 51885.0}, {"date": "2013-05-23", "close": 1.85, "volume": 73090.0}, {"date": "2013-05-24", "close": 1.9, "volume": 8411.0}, {"date": "2013-05-27", "close": 1.8, "volume": 117226.0}, {"date": "2013-05-28", "close": 1.75, "volume": 135340.0}, {"date": "2013-05-29", "close": 1.75, "volume": 220706.0}, {"date": "2013-05-30", "close": 1.75, "volume": 53643.0}, {"date": "2013-05-31", "close": 2.0, "volume": 422107.0}, {"date": "2013-06-03", "close": 1.8, "volume": 11566.0}, {"date": "2013-06-04", "close": 1.85, "volume": 20811.0}, {"date": "2013-06-05", "close": 1.8, "volume": 42690.0}, {"date": "2013-06-06", "close": 1.75, "volume": 36716.0}, {"date": "2013-06-07", "close": 1.75, "volume": 54599.0}, {"date": "2013-06-11", "close": 1.8, "volume": 174690.0}, {"date": "2013-06-12", "close": 1.8, "volume": 51935.0}, {"date": "2013-06-13", "close": 1.8, "volume": 66549.0}, {"date": "2013-06-14", "close": 1.8, "volume": 156058.0}, {"date": "2013-06-17", "close": 1.85, "volume": 6472.0}, {"date": "2013-06-18", "close": 1.9, "volume": 88238.0}, {"date": "2013-06-19", "close": 1.8, "volume": 49075.0}, {"date": "2013-06-20", "close": 1.75, "volume": 30327.0}, {"date": "2013-06-21", "close": 1.7, "volume": 828022.0}, {"date": "2013-06-24", "close": 1.65, "volume": 46518.0}, {"date": "2013-06-25", "close": 1.65, "volume": 47762.0}, {"date": "2013-06-26", "close": 1.65, "volume": 62179.0}, {"date": "2013-06-27", "close": 1.8, "volume": 50505.0}, {"date": "2013-06-28", "close": 1.75, "volume": 798090.0}, {"date": "2013-07-01", "close": 1.8, "volume": 32400.0}, {"date": "2013-07-02", "close": 1.8, "volume": 59710.0}, {"date": "2013-07-03", "close": 1.75, "volume": 43512.0}, {"date": "2013-07-04", "close": 1.6, "volume": 74919.0}, {"date": "2013-07-05", "close": 1.65, "volume": 56658.0}, {"date": "2013-07-08", "close": 1.8, "volume": 61334.0}, {"date": "2013-07-09", "close": 1.8, "volume": 10150.0}, {"date": "2013-07-10", "close": 1.7, "volume": 5299.0}, {"date": "2013-07-11", "close": 1.7, "volume": 32529.0}, {"date": "2013-07-12", "close": 1.75, "volume": 38358.0}, {"date": "2013-07-15", "close": 1.8, "volume": 29.0}, {"date": "2013-07-16", "close": 1.8, "volume": 27972.0}, {"date": "2013-07-17", "close": 1.7, "volume": 67963.0}, {"date": "2013-07-18", "close": 1.65, "volume": 80601.0}, {"date": "2013-07-19", "close": 1.75, "volume": 533947.0}, {"date": "2013-07-22", "close": 1.8, "volume": 6431.0}, {"date": "2013-07-23", "close": 1.75, "volume": 11350.0}, {"date": "2013-07-24", "close": 1.7, "volume": 2674.0}, {"date": "2013-07-25", "close": 1.7, "volume": 3232.0}, {"date": "2013-07-26", "close": 1.65, "volume": 246149.0}, {"date": "2013-07-29", "close": 1.7, "volume": 198694.0}, {"date": "2013-07-30", "close": 1.65, "volume": 6294.0}, {"date": "2013-07-31", "close": 1.8, "volume": 159214.0}, {"date": "2013-08-01", "close": 1.65, "volume": 66229.0}, {"date": "2013-08-02", "close": 1.6, "volume": 95337.0}, {"date": "2013-08-05", "close": 1.65, "volume": 9388.0}, {"date": "2013-08-06", "close": 1.65, "volume": 70023.0}, {"date": "2013-08-07", "close": 1.6, "volume": 34628.0}, {"date": "2013-08-08", "close": 1.55, "volume": 383129.0}, {"date": "2013-08-09", "close": 1.6, "volume": 106455.0}, {"date": "2013-08-12", "close": 1.6, "volume": 352630.0}, {"date": "2013-08-13", "close": 1.65, "volume": 50200.0}, {"date": "2013-08-14", "close": 1.65, "volume": 20598.0}, {"date": "2013-08-15", "close": 1.6, "volume": 109448.0}, {"date": "2013-08-16", "close": 1.6, "volume": 225049.0}, {"date": "2013-08-19", "close": 1.55, "volume": 116409.0}, {"date": "2013-08-20", "close": 1.55, "volume": 124328.0}, {"date": "2013-08-21", "close": 1.55, "volume": 221162.0}, {"date": "2013-08-22", "close": 1.5, "volume": 12788.0}, {"date": "2013-08-23", "close": 1.6, "volume": 198231.0}, {"date": "2013-08-26", "close": 1.6, "volume": 927404.0}, {"date": "2013-08-27", "close": 1.7, "volume": 1008399.0}, {"date": "2013-08-28", "close": 1.65, "volume": 95766.0}, {"date": "2013-08-29", "close": 1.75, "volume": 767650.0}, {"date": "2013-08-30", "close": 1.8, "volume": 489773.0}, {"date": "2013-09-02", "close": 1.75, "volume": 2072092.0}, {"date": "2013-09-03", "close": 1.8, "volume": 44987.0}, {"date": "2013-09-04", "close": 1.8, "volume": 22829.0}, {"date": "2013-09-05", "close": 1.7, "volume": 33663.0}, {"date": "2013-09-06", "close": 1.8, "volume": 59093.0}, {"date": "2013-09-09", "close": 1.75, "volume": 37559.0}, {"date": "2013-09-10", "close": 1.75, "volume": 150186.0}, {"date": "2013-09-11", "close": 1.7, "volume": 29310.0}, {"date": "2013-09-12", "close": 1.7, "volume": 38496.0}, {"date": "2013-09-13", "close": 1.65, "volume": 128215.0}, {"date": "2013-09-16", "close": 1.65, "volume": 65987.0}, {"date": "2013-09-17", "close": 1.65, "volume": 67442.0}, {"date": "2013-09-18", "close": 1.65, "volume": 727185.0}, {"date": "2013-09-19", "close": 1.65, "volume": 8767.0}, {"date": "2013-09-20", "close": 1.7, "volume": 340656.0}, {"date": "2013-09-23", "close": 1.65, "volume": 404346.0}, {"date": "2013-09-24", "close": 1.6, "volume": 321623.0}, {"date": "2013-09-25", "close": 1.65, "volume": 172956.0}, {"date": "2013-09-26", "close": 1.65, "volume": 9729.0}, {"date": "2013-09-27", "close": 1.65, "volume": 95769.0}, {"date": "2013-09-30", "close": 1.6, "volume": 111476.0}, {"date": "2013-10-01", "close": 1.65, "volume": 38531.0}, {"date": "2013-10-02", "close": 1.65, "volume": 19665.0}, {"date": "2013-10-03", "close": 1.65, "volume": 2447.0}, {"date": "2013-10-04", "close": 1.7, "volume": 145447.0}, {"date": "2013-10-07", "close": 1.65, "volume": 9897.0}, {"date": "2013-10-08", "close": 1.7, "volume": 11764.0}, {"date": "2013-10-09", "close": 1.7, "volume": 273639.0}, {"date": "2013-10-10", "close": 1.65, "volume": 142010.0}, {"date": "2013-10-11", "close": 1.65, "volume": 102521.0}, {"date": "2013-10-14", "close": 1.65, "volume": 21895.0}, {"date": "2013-10-15", "close": 1.65, "volume": 129021.0}, {"date": "2013-10-16", "close": 1.7, "volume": 111975.0}, {"date": "2013-10-17", "close": 1.7, "volume": 222459.0}, {"date": "2013-10-18", "close": 1.6, "volume": 128973.0}, {"date": "2013-10-21", "close": 1.65, "volume": 466696.0}, {"date": "2013-10-22", "close": 1.65, "volume": 42832.0}, {"date": "2013-10-23", "close": 1.7, "volume": 803494.0}, {"date": "2013-10-24", "close": 1.7, "volume": 86201.0}, {"date": "2013-11-11", "close": 1.65, "volume": 41704.0}, {"date": "2013-11-12", "close": 1.61, "volume": 151543.0}, {"date": "2013-11-13", "close": 1.59, "volume": 105074.0}, {"date": "2013-11-14", "close": 1.58, "volume": 179705.0}, {"date": "2013-11-15", "close": 1.625, "volume": 70048.0}, {"date": "2013-11-18", "close": 1.62, "volume": 214377.0}, {"date": "2013-11-19", "close": 1.645, "volume": 163016.0}, {"date": "2013-11-20", "close": 1.625, "volume": 81323.0}, {"date": "2013-11-21", "close": 1.58, "volume": 228749.0}, {"date": "2013-11-22", "close": 1.58, "volume": 491363.0}, {"date": "2013-11-25", "close": 1.525, "volume": 399507.0}, {"date": "2013-11-26", "close": 1.51, "volume": 1464574.0}, {"date": "2013-11-27", "close": 1.54, "volume": 93474.0}, {"date": "2013-11-28", "close": 1.545, "volume": 148527.0}, {"date": "2013-11-29", "close": 1.535, "volume": 134941.0}, {"date": "2013-12-02", "close": 1.515, "volume": 55671.0}, {"date": "2013-12-03", "close": 1.505, "volume": 118961.0}, {"date": "2013-12-04", "close": 1.52, "volume": 126105.0}, {"date": "2013-12-05", "close": 1.5, "volume": 116474.0}, {"date": "2013-12-06", "close": 1.51, "volume": 85126.0}, {"date": "2013-12-09", "close": 1.5, "volume": 57227.0}, {"date": "2013-12-10", "close": 1.49, "volume": 193676.0}, {"date": "2013-12-11", "close": 1.495, "volume": 112113.0}, {"date": "2013-12-12", "close": 1.485, "volume": 200328.0}, {"date": "2013-12-13", "close": 1.5, "volume": 221964.0}, {"date": "2013-12-16", "close": 1.535, "volume": 99649.0}, {"date": "2013-12-17", "close": 1.55, "volume": 195052.0}, {"date": "2013-12-18", "close": 1.545, "volume": 80614.0}, {"date": "2013-12-19", "close": 1.545, "volume": 442702.0}, {"date": "2013-12-20", "close": 1.58, "volume": 120562.0}, {"date": "2013-12-23", "close": 1.55, "volume": 74218.0}, {"date": "2013-12-24", "close": 1.585, "volume": 34702.0}, {"date": "2013-12-27", "close": 1.585, "volume": 2418.0}, {"date": "2013-12-30", "close": 1.58, "volume": 98823.0}, {"date": "2013-12-31", "close": 1.58, "volume": 19388.0}, {"date": "2014-01-02", "close": 1.58, "volume": 45352.0}, {"date": "2014-01-03", "close": 1.535, "volume": 17550.0}, {"date": "2014-01-06", "close": 1.535, "volume": 14380.0}, {"date": "2014-01-07", "close": 1.535, "volume": 30595.0}, {"date": "2014-01-08", "close": 1.53, "volume": 32725.0}, {"date": "2014-01-09", "close": 1.525, "volume": 3168.0}, {"date": "2014-01-10", "close": 1.52, "volume": 25006.0}, {"date": "2014-01-13", "close": 1.515, "volume": 10448.0}, {"date": "2014-01-14", "close": 1.51, "volume": 24437.0}, {"date": "2014-01-15", "close": 1.51, "volume": 8551.0}, {"date": "2014-01-16", "close": 1.51, "volume": 3285.0}, {"date": "2014-01-17", "close": 1.48, "volume": 167609.0}, {"date": "2014-01-20", "close": 1.5, "volume": 40500.0}, {"date": "2014-01-21", "close": 1.5, "volume": 118467.0}, {"date": "2014-01-22", "close": 1.5, "volume": 89410.0}, {"date": "2014-01-23", "close": 1.48, "volume": 34191.0}, {"date": "2014-01-24", "close": 1.475, "volume": 15203.0}, {"date": "2014-01-28", "close": 1.43, "volume": 245342.0}, {"date": "2014-01-29", "close": 1.43, "volume": 6113.0}, {"date": "2014-01-30", "close": 1.44, "volume": 79543.0}, {"date": "2014-01-31", "close": 1.415, "volume": 29122.0}, {"date": "2014-02-03", "close": 1.37, "volume": 134298.0}, {"date": "2014-02-04", "close": 1.38, "volume": 91740.0}, {"date": "2014-02-05", "close": 1.34, "volume": 339932.0}, {"date": "2014-02-06", "close": 1.33, "volume": 206423.0}, {"date": "2014-02-07", "close": 1.3, "volume": 198846.0}, {"date": "2014-02-10", "close": 1.31, "volume": 198105.0}, {"date": "2014-02-11", "close": 1.305, "volume": 1119549.0}, {"date": "2014-02-12", "close": 1.31, "volume": 63926.0}, {"date": "2014-02-13", "close": 1.295, "volume": 95055.0}, {"date": "2014-02-14", "close": 1.29, "volume": 79871.0}, {"date": "2014-02-17", "close": 1.295, "volume": 79429.0}, {"date": "2014-02-18", "close": 1.27, "volume": 70743.0}, {"date": "2014-02-19", "close": 1.2, "volume": 383264.0}, {"date": "2014-02-20", "close": 1.21, "volume": 334896.0}, {"date": "2014-02-21", "close": 1.18, "volume": 607063.0}, {"date": "2014-02-24", "close": 1.255, "volume": 392629.0}, {"date": "2014-02-25", "close": 1.27, "volume": 167753.0}, {"date": "2014-02-26", "close": 1.225, "volume": 119987.0}, {"date": "2014-02-27", "close": 1.24, "volume": 73854.0}, {"date": "2014-02-28", "close": 1.27, "volume": 202872.0}, {"date": "2014-03-03", "close": 1.26, "volume": 17902.0}, {"date": "2014-03-04", "close": 1.23, "volume": 55439.0}, {"date": "2014-03-05", "close": 1.3, "volume": 86816.0}, {"date": "2014-03-07", "close": 1.25, "volume": 13776.0}, {"date": "2014-03-10", "close": 1.275, "volume": 9108.0}, {"date": "2014-03-11", "close": 1.25, "volume": 30729.0}, {"date": "2014-03-12", "close": 1.255, "volume": 31648.0}, {"date": "2014-03-13", "close": 1.24, "volume": 556173.0}, {"date": "2014-03-14", "close": 1.23, "volume": 45130.0}, {"date": "2014-03-17", "close": 1.23, "volume": 34196.0}, {"date": "2014-03-18", "close": 1.23, "volume": 40018.0}, {"date": "2014-03-20", "close": 1.26, "volume": 3153.0}, {"date": "2014-03-21", "close": 1.24, "volume": 339100.0}, {"date": "2014-03-24", "close": 1.235, "volume": 28581.0}, {"date": "2014-03-25", "close": 1.23, "volume": 65171.0}, {"date": "2014-03-26", "close": 1.23, "volume": 24831.0}, {"date": "2014-03-27", "close": 1.23, "volume": 72709.0}, {"date": "2014-03-28", "close": 1.23, "volume": 303181.0}, {"date": "2014-03-31", "close": 1.23, "volume": 112193.0}, {"date": "2014-04-01", "close": 1.23, "volume": 113.0}, {"date": "2014-04-02", "close": 1.23, "volume": 24873.0}, {"date": "2014-04-03", "close": 1.24, "volume": 3116.0}, {"date": "2014-04-04", "close": 1.29, "volume": 149095.0}, {"date": "2014-04-07", "close": 1.315, "volume": 38713.0}, {"date": "2014-04-08", "close": 1.315, "volume": 105617.0}, {"date": "2014-04-09", "close": 1.32, "volume": 34377.0}, {"date": "2014-04-10", "close": 1.32, "volume": 21547.0}, {"date": "2014-04-11", "close": 1.32, "volume": 70825.0}, {"date": "2014-04-14", "close": 1.305, "volume": 48179.0}, {"date": "2014-04-15", "close": 1.315, "volume": 60331.0}, {"date": "2014-04-16", "close": 1.32, "volume": 40960.0}, {"date": "2014-04-17", "close": 1.37, "volume": 108703.0}, {"date": "2014-04-22", "close": 1.29, "volume": 221230.0}, {"date": "2014-04-23", "close": 1.33, "volume": 28739.0}, {"date": "2014-04-24", "close": 1.33, "volume": 24280.0}, {"date": "2014-04-28", "close": 1.33, "volume": 3672.0}, {"date": "2014-04-29", "close": 1.34, "volume": 7921.0}, {"date": "2014-04-30", "close": 1.345, "volume": 5811.0}, {"date": "2014-05-01", "close": 1.34, "volume": 17515.0}, {"date": "2014-05-02", "close": 1.34, "volume": 21741.0}, {"date": "2014-05-05", "close": 1.34, "volume": 3255.0}, {"date": "2014-05-06", "close": 1.34, "volume": 34709.0}, {"date": "2014-05-08", "close": 1.31, "volume": 20239.0}, {"date": "2014-05-09", "close": 1.34, "volume": 9582.0}, {"date": "2014-05-12", "close": 1.285, "volume": 85712.0}, {"date": "2014-05-13", "close": 1.29, "volume": 39269.0}, {"date": "2014-05-14", "close": 1.325, "volume": 59435.0}, {"date": "2014-05-15", "close": 1.32, "volume": 6193.0}, {"date": "2014-05-16", "close": 1.325, "volume": 123605.0}, {"date": "2014-05-19", "close": 1.32, "volume": 21534.0}, {"date": "2014-05-20", "close": 1.32, "volume": 35340.0}, {"date": "2014-05-21", "close": 1.315, "volume": 21977.0}, {"date": "2014-05-22", "close": 1.305, "volume": 26873.0}, {"date": "2014-05-23", "close": 1.3, "volume": 2530.0}, {"date": "2014-05-26", "close": 1.295, "volume": 700288.0}, {"date": "2014-05-27", "close": 1.28, "volume": 22328.0}, {"date": "2014-05-28", "close": 1.28, "volume": 46587.0}, {"date": "2014-05-29", "close": 1.27, "volume": 72877.0}, {"date": "2014-05-30", "close": 1.265, "volume": 140868.0}, {"date": "2014-06-02", "close": 1.265, "volume": 70640.0}, {"date": "2014-06-03", "close": 1.27, "volume": 45958.0}, {"date": "2014-06-04", "close": 1.285, "volume": 8380.0}, {"date": "2014-06-05", "close": 1.27, "volume": 28284.0}, {"date": "2014-06-06", "close": 1.295, "volume": 30283.0}, {"date": "2014-06-10", "close": 1.29, "volume": 61165.0}, {"date": "2014-06-11", "close": 1.29, "volume": 1863837.0}, {"date": "2014-06-12", "close": 1.285, "volume": 4725.0}, {"date": "2014-06-13", "close": 1.255, "volume": 82372.0}, {"date": "2014-06-16", "close": 1.26, "volume": 232429.0}, {"date": "2014-06-17", "close": 1.26, "volume": 96791.0}, {"date": "2014-06-18", "close": 1.24, "volume": 109406.0}, {"date": "2014-06-19", "close": 1.24, "volume": 232351.0}, {"date": "2014-06-20", "close": 1.245, "volume": 64241.0}, {"date": "2014-06-23", "close": 1.24, "volume": 45524.0}, {"date": "2014-06-24", "close": 1.26, "volume": 78655.0}, {"date": "2014-06-25", "close": 1.245, "volume": 34100.0}, {"date": "2014-06-26", "close": 1.21, "volume": 37053.0}, {"date": "2014-06-27", "close": 1.21, "volume": 23646.0}, {"date": "2014-06-30", "close": 1.21, "volume": 35888.0}, {"date": "2014-07-01", "close": 1.21, "volume": 7072.0}, {"date": "2014-07-02", "close": 1.21, "volume": 13132.0}, {"date": "2014-07-03", "close": 1.23, "volume": 15973.0}, {"date": "2014-07-04", "close": 1.2, "volume": 2210.0}, {"date": "2014-07-07", "close": 1.195, "volume": 34568.0}, {"date": "2014-07-08", "close": 1.23, "volume": 97606.0}, {"date": "2014-07-09", "close": 1.235, "volume": 211543.0}, {"date": "2014-07-10", "close": 1.35, "volume": 283440.0}, {"date": "2014-07-11", "close": 1.31, "volume": 14725.0}, {"date": "2014-07-14", "close": 1.27, "volume": 13440.0}, {"date": "2014-07-15", "close": 1.295, "volume": 11899.0}, {"date": "2014-07-16", "close": 1.235, "volume": 19102.0}, {"date": "2014-07-17", "close": 1.24, "volume": 84858.0}, {"date": "2014-07-18", "close": 1.315, "volume": 123614.0}, {"date": "2014-07-21", "close": 1.31, "volume": 55298.0}, {"date": "2014-07-22", "close": 1.255, "volume": 153079.0}, {"date": "2014-07-23", "close": 1.26, "volume": 244187.0}, {"date": "2014-07-24", "close": 1.24, "volume": 147783.0}, {"date": "2014-07-25", "close": 1.225, "volume": 982.0}, {"date": "2014-07-28", "close": 1.22, "volume": 17063.0}, {"date": "2014-07-29", "close": 1.22, "volume": 18502.0}, {"date": "2014-07-30", "close": 1.24, "volume": 8823.0}, {"date": "2014-07-31", "close": 1.22, "volume": 19992.0}, {"date": "2014-08-01", "close": 1.215, "volume": 101886.0}, {"date": "2014-08-04", "close": 1.205, "volume": 42167.0}, {"date": "2014-08-05", "close": 1.215, "volume": 17119.0}, {"date": "2014-08-06", "close": 1.215, "volume": 68123.0}, {"date": "2014-08-07", "close": 1.205, "volume": 120029.0}, {"date": "2014-08-08", "close": 1.23, "volume": 59818.0}, {"date": "2014-08-11", "close": 1.21, "volume": 5575.0}, {"date": "2014-08-12", "close": 1.215, "volume": 159532.0}, {"date": "2014-08-13", "close": 1.215, "volume": 119502.0}, {"date": "2014-08-14", "close": 1.19, "volume": 9675.0}, {"date": "2014-08-15", "close": 1.2, "volume": 7093.0}, {"date": "2014-08-18", "close": 1.19, "volume": 64569.0}, {"date": "2014-08-19", "close": 1.24, "volume": 29853.0}, {"date": "2014-08-20", "close": 1.235, "volume": 29979.0}, {"date": "2014-08-21", "close": 1.24, "volume": 105770.0}, {"date": "2014-08-22", "close": 1.24, "volume": 85.0}, {"date": "2014-08-25", "close": 1.255, "volume": 288219.0}, {"date": "2014-08-26", "close": 1.265, "volume": 34189.0}, {"date": "2014-08-27", "close": 1.265, "volume": 127370.0}, {"date": "2014-08-28", "close": 1.265, "volume": 66290.0}, {"date": "2014-08-29", "close": 1.27, "volume": 145472.0}, {"date": "2014-09-01", "close": 1.275, "volume": 61084.0}, {"date": "2014-09-02", "close": 1.27, "volume": 68630.0}, {"date": "2014-09-03", "close": 1.245, "volume": 356623.0}, {"date": "2014-09-04", "close": 1.215, "volume": 932775.0}, {"date": "2014-09-05", "close": 1.24, "volume": 161828.0}, {"date": "2014-09-08", "close": 1.235, "volume": 129386.0}, {"date": "2014-09-09", "close": 1.28, "volume": 2079024.0}, {"date": "2014-09-10", "close": 1.25, "volume": 71189.0}, {"date": "2014-09-11", "close": 1.25, "volume": 1256840.0}, {"date": "2014-09-12", "close": 1.25, "volume": 480452.0}, {"date": "2014-09-15", "close": 1.255, "volume": 48606.0}, {"date": "2014-09-16", "close": 1.255, "volume": 1430258.0}, {"date": "2014-09-17", "close": 1.215, "volume": 75550.0}, {"date": "2014-09-18", "close": 1.205, "volume": 581916.0}, {"date": "2014-09-19", "close": 1.255, "volume": 12860287.0}, {"date": "2014-09-22", "close": 1.22, "volume": 10253.0}, {"date": "2014-09-23", "close": 1.28, "volume": 90144.0}, {"date": "2014-09-24", "close": 1.28, "volume": 85767.0}, {"date": "2014-09-25", "close": 1.3, "volume": 256252.0}, {"date": "2014-09-26", "close": 1.24, "volume": 11216.0}, {"date": "2014-09-29", "close": 1.24, "volume": 3388.0}, {"date": "2014-09-30", "close": 1.25, "volume": 19379.0}, {"date": "2014-10-01", "close": 1.265, "volume": 4992.0}, {"date": "2014-10-02", "close": 1.205, "volume": 241296.0}, {"date": "2014-10-03", "close": 1.24, "volume": 57115.0}, {"date": "2014-10-06", "close": 1.205, "volume": 16308.0}, {"date": "2014-10-07", "close": 1.265, "volume": 15833.0}, {"date": "2014-10-08", "close": 1.215, "volume": 27416.0}, {"date": "2014-10-09", "close": 1.23, "volume": 76442.0}, {"date": "2014-10-10", "close": 1.275, "volume": 85050.0}, {"date": "2014-10-13", "close": 1.23, "volume": 67268.0}, {"date": "2014-10-14", "close": 1.24, "volume": 37496.0}, {"date": "2014-10-15", "close": 1.245, "volume": 12594.0}, {"date": "2014-10-16", "close": 1.265, "volume": 62259.0}, {"date": "2014-10-17", "close": 1.22, "volume": 44849.0}, {"date": "2014-10-20", "close": 1.24, "volume": 54892.0}, {"date": "2014-10-21", "close": 1.235, "volume": 1542.0}, {"date": "2014-10-22", "close": 1.225, "volume": 9455.0}, {"date": "2014-10-23", "close": 1.26, "volume": 10343.0}, {"date": "2014-10-24", "close": 1.25, "volume": 20266.0}, {"date": "2014-10-27", "close": 1.24, "volume": 95674.0}, {"date": "2014-10-28", "close": 1.27, "volume": 310113.0}, {"date": "2014-10-29", "close": 1.26, "volume": 637.0}, {"date": "2014-10-30", "close": 1.27, "volume": 11695.0}, {"date": "2014-10-31", "close": 1.24, "volume": 3328.0}, {"date": "2014-11-03", "close": 1.27, "volume": 28859.0}, {"date": "2014-11-04", "close": 1.275, "volume": 15519.0}, {"date": "2014-11-05", "close": 1.315, "volume": 85847.0}, {"date": "2014-11-06", "close": 1.255, "volume": 43963.0}, {"date": "2014-11-07", "close": 1.32, "volume": 85552.0}, {"date": "2014-11-10", "close": 1.34, "volume": 95248.0}, {"date": "2014-11-11", "close": 1.32, "volume": 56699.0}, {"date": "2014-11-12", "close": 1.32, "volume": 2128.0}, {"date": "2014-11-13", "close": 1.315, "volume": 12248.0}, {"date": "2014-11-14", "close": 1.32, "volume": 10279.0}, {"date": "2014-11-17", "close": 1.33, "volume": 48223.0}, {"date": "2014-11-18", "close": 1.33, "volume": 33905.0}, {"date": "2014-11-19", "close": 1.33, "volume": 71341.0}, {"date": "2014-11-20", "close": 1.315, "volume": 96636.0}, {"date": "2014-11-21", "close": 1.33, "volume": 24113.0}, {"date": "2014-11-24", "close": 1.3, "volume": 12090.0}, {"date": "2014-11-25", "close": 1.3, "volume": 41.0}, {"date": "2014-11-26", "close": 1.33, "volume": 26481.0}, {"date": "2014-11-27", "close": 1.32, "volume": 37.0}, {"date": "2014-11-28", "close": 1.325, "volume": 20239.0}, {"date": "2014-12-01", "close": 1.33, "volume": 30503.0}, {"date": "2014-12-02", "close": 1.31, "volume": 144013.0}, {"date": "2014-12-03", "close": 1.33, "volume": 453375.0}, {"date": "2014-12-04", "close": 1.305, "volume": 9500.0}, {"date": "2014-12-05", "close": 1.3, "volume": 149492.0}, {"date": "2014-12-08", "close": 1.3, "volume": 93335.0}, {"date": "2014-12-09", "close": 1.3, "volume": 244493.0}, {"date": "2014-12-10", "close": 1.29, "volume": 17261.0}, {"date": "2014-12-11", "close": 1.285, "volume": 148320.0}, {"date": "2014-12-12", "close": 1.255, "volume": 44103.0}, {"date": "2014-12-15", "close": 1.26, "volume": 231694.0}, {"date": "2014-12-16", "close": 1.26, "volume": 36735.0}, {"date": "2014-12-17", "close": 1.27, "volume": 241748.0}, {"date": "2014-12-18", "close": 1.27, "volume": 31699.0}, {"date": "2014-12-19", "close": 1.26, "volume": 32245.0}, {"date": "2014-12-22", "close": 1.255, "volume": 170307.0}, {"date": "2014-12-23", "close": 1.255, "volume": 59031.0}, {"date": "2014-12-24", "close": 1.265, "volume": 742.0}, {"date": "2014-12-29", "close": 1.245, "volume": 3139.0}, {"date": "2014-12-30", "close": 1.245, "volume": 170.0}, {"date": "2014-12-31", "close": 1.225, "volume": 9674.0}, {"date": "2015-01-02", "close": 1.25, "volume": 11869.0}, {"date": "2015-01-05", "close": 1.26, "volume": 21100.0}, {"date": "2015-01-06", "close": 1.26, "volume": 1403.0}, {"date": "2015-01-07", "close": 1.26, "volume": 16182.0}, {"date": "2015-01-08", "close": 1.25, "volume": 24741.0}, {"date": "2015-01-09", "close": 1.255, "volume": 115614.0}, {"date": "2015-01-13", "close": 1.255, "volume": 5019339.0}, {"date": "2015-01-14", "close": 1.25, "volume": 1557232.0}, {"date": "2015-01-15", "close": 1.245, "volume": 82864.0}, {"date": "2015-01-16", "close": 1.24, "volume": 29287.0}, {"date": "2015-01-19", "close": 1.225, "volume": 30298.0}, {"date": "2015-01-20", "close": 1.255, "volume": 26397.0}, {"date": "2015-01-21", "close": 1.27, "volume": 40977.0}, {"date": "2015-01-22", "close": 1.245, "volume": 41404.0}, {"date": "2015-01-23", "close": 1.23, "volume": 25447.0}, {"date": "2015-01-27", "close": 1.17, "volume": 83785.0}, {"date": "2015-01-28", "close": 1.21, "volume": 13130.0}, {"date": "2015-01-29", "close": 1.23, "volume": 17759.0}, {"date": "2015-01-30", "close": 1.24, "volume": 58823.0}, {"date": "2015-02-02", "close": 1.24, "volume": 33157.0}, {"date": "2015-02-03", "close": 1.27, "volume": 11439.0}, {"date": "2015-02-04", "close": 1.27, "volume": 72168.0}, {"date": "2015-02-05", "close": 1.26, "volume": 37070.0}, {"date": "2015-02-06", "close": 1.26, "volume": 861.0}, {"date": "2015-02-09", "close": 1.255, "volume": 59895.0}, {"date": "2015-02-10", "close": 1.275, "volume": 37483.0}, {"date": "2015-02-11", "close": 1.265, "volume": 592.0}, {"date": "2015-02-12", "close": 1.24, "volume": 110147.0}, {"date": "2015-02-13", "close": 1.255, "volume": 131441.0}, {"date": "2015-02-16", "close": 1.26, "volume": 87834.0}, {"date": "2015-02-17", "close": 1.22, "volume": 14636.0}, {"date": "2015-02-18", "close": 1.27, "volume": 45515.0}, {"date": "2015-02-20", "close": 1.245, "volume": 9385.0}, {"date": "2015-02-23", "close": 1.22, "volume": 71870.0}, {"date": "2015-02-24", "close": 1.26, "volume": 77170.0}, {"date": "2015-02-25", "close": 1.26, "volume": 42239.0}, {"date": "2015-02-26", "close": 1.26, "volume": 170767.0}, {"date": "2015-02-27", "close": 1.285, "volume": 3387432.0}, {"date": "2015-03-02", "close": 1.265, "volume": 78753.0}, {"date": "2015-03-03", "close": 1.27, "volume": 123770.0}, {"date": "2015-03-04", "close": 1.27, "volume": 77704.0}, {"date": "2015-03-05", "close": 1.27, "volume": 72056.0}, {"date": "2015-03-06", "close": 1.285, "volume": 50563.0}, {"date": "2015-03-09", "close": 1.26, "volume": 109529.0}, {"date": "2015-03-10", "close": 1.225, "volume": 27105.0}, {"date": "2015-03-11", "close": 1.27, "volume": 3788.0}, {"date": "2015-03-12", "close": 1.26, "volume": 74066.0}, {"date": "2015-03-13", "close": 1.26, "volume": 2282.0}, {"date": "2015-03-16", "close": 1.237, "volume": 25507.0}, {"date": "2015-03-17", "close": 1.23, "volume": 11000.0}, {"date": "2015-03-18", "close": 1.24, "volume": 34259.0}, {"date": "2015-03-19", "close": 1.26, "volume": 33707.0}, {"date": "2015-03-20", "close": 1.25, "volume": 3810.0}, {"date": "2015-03-23", "close": 1.25, "volume": 165878.0}, {"date": "2015-03-24", "close": 1.28, "volume": 50910.0}, {"date": "2015-03-25", "close": 1.285, "volume": 37009.0}, {"date": "2015-03-26", "close": 1.255, "volume": 5101.0}, {"date": "2015-03-27", "close": 1.26, "volume": 22000.0}, {"date": "2015-03-30", "close": 1.27, "volume": 149265.0}, {"date": "2015-03-31", "close": 1.27, "volume": 130947.0}, {"date": "2015-04-01", "close": 1.28, "volume": 80454.0}, {"date": "2015-04-02", "close": 1.265, "volume": 128104.0}, {"date": "2015-04-07", "close": 1.28, "volume": 82900.0}, {"date": "2015-04-08", "close": 1.265, "volume": 103721.0}, {"date": "2015-04-09", "close": 1.265, "volume": 127767.0}, {"date": "2015-04-10", "close": 1.27, "volume": 105395.0}, {"date": "2015-04-13", "close": 1.26, "volume": 237322.0}, {"date": "2015-04-14", "close": 1.27, "volume": 248070.0}, {"date": "2015-04-15", "close": 1.26, "volume": 12407.0}, {"date": "2015-04-16", "close": 1.265, "volume": 123451.0}, {"date": "2015-04-17", "close": 1.27, "volume": 18263.0}, {"date": "2015-04-20", "close": 1.265, "volume": 1496.0}, {"date": "2015-04-21", "close": 1.265, "volume": 20263.0}, {"date": "2015-04-22", "close": 1.26, "volume": 14912.0}, {"date": "2015-04-23", "close": 1.27, "volume": 21735.0}, {"date": "2015-04-24", "close": 1.27, "volume": 77196.0}, {"date": "2015-04-27", "close": 1.265, "volume": 26925.0}, {"date": "2015-04-28", "close": 1.275, "volume": 26287.0}, {"date": "2015-04-29", "close": 1.265, "volume": 59692.0}, {"date": "2015-04-30", "close": 1.26, "volume": 77658.0}, {"date": "2015-05-01", "close": 1.26, "volume": 36261.0}, {"date": "2015-05-04", "close": 1.26, "volume": 9154.0}, {"date": "2015-05-05", "close": 1.27, "volume": 39956.0}, {"date": "2015-05-06", "close": 1.27, "volume": 3333.0}, {"date": "2015-05-07", "close": 1.26, "volume": 28468.0}, {"date": "2015-05-08", "close": 1.25, "volume": 105729.0}, {"date": "2015-05-11", "close": 1.24, "volume": 71227.0}, {"date": "2015-05-12", "close": 1.245, "volume": 143745.0}, {"date": "2015-05-13", "close": 1.27, "volume": 59594.0}, {"date": "2015-05-14", "close": 1.265, "volume": 35760.0}, {"date": "2015-05-15", "close": 1.275, "volume": 585853.0}, {"date": "2015-05-18", "close": 1.275, "volume": 308280.0}, {"date": "2015-05-19", "close": 1.295, "volume": 109074.0}, {"date": "2015-05-20", "close": 1.29, "volume": 222.0}, {"date": "2015-05-21", "close": 1.3, "volume": 151393.0}, {"date": "2015-05-22", "close": 1.32, "volume": 29538.0}, {"date": "2015-05-25", "close": 1.33, "volume": 27853.0}, {"date": "2015-05-26", "close": 1.3, "volume": 267753.0}, {"date": "2015-05-27", "close": 1.31, "volume": 244626.0}, {"date": "2015-05-28", "close": 1.3, "volume": 420190.0}, {"date": "2015-05-29", "close": 1.31, "volume": 103310.0}, {"date": "2015-06-01", "close": 1.31, "volume": 179874.0}, {"date": "2015-06-02", "close": 1.305, "volume": 175247.0}, {"date": "2015-06-03", "close": 1.31, "volume": 62544.0}, {"date": "2015-06-04", "close": 1.31, "volume": 8821.0}, {"date": "2015-06-05", "close": 1.3, "volume": 54248.0}, {"date": "2015-06-09", "close": 1.3, "volume": 78504.0}, {"date": "2015-06-10", "close": 1.305, "volume": 32244.0}, {"date": "2015-06-11", "close": 1.305, "volume": 79374.0}, {"date": "2015-06-12", "close": 1.31, "volume": 92530.0}, {"date": "2015-06-15", "close": 1.305, "volume": 26629.0}, {"date": "2015-06-16", "close": 1.315, "volume": 76660.0}, {"date": "2015-06-17", "close": 1.3, "volume": 94642.0}, {"date": "2015-06-18", "close": 1.31, "volume": 174906.0}, {"date": "2015-06-19", "close": 1.3, "volume": 38748.0}, {"date": "2015-06-22", "close": 1.305, "volume": 27084.0}, {"date": "2015-06-23", "close": 1.32, "volume": 77119.0}, {"date": "2015-06-24", "close": 1.355, "volume": 99489.0}, {"date": "2015-06-25", "close": 1.35, "volume": 37786.0}, {"date": "2015-06-26", "close": 1.305, "volume": 33104.0}, {"date": "2015-06-29", "close": 1.33, "volume": 83097.0}, {"date": "2015-06-30", "close": 1.33, "volume": 1222.0}, {"date": "2015-07-01", "close": 1.32, "volume": 9062.0}, {"date": "2015-07-02", "close": 1.36, "volume": 37420.0}, {"date": "2015-07-03", "close": 1.35, "volume": 14737.0}, {"date": "2015-07-06", "close": 1.37, "volume": 26987.0}, {"date": "2015-07-07", "close": 1.35, "volume": 104008.0}, {"date": "2015-07-08", "close": 1.36, "volume": 37787.0}, {"date": "2015-07-09", "close": 1.355, "volume": 56250.0}, {"date": "2015-07-10", "close": 1.34, "volume": 2602.0}, {"date": "2015-07-13", "close": 1.335, "volume": 50847.0}, {"date": "2015-07-14", "close": 1.35, "volume": 32605.0}, {"date": "2015-07-15", "close": 1.36, "volume": 38189.0}, {"date": "2015-07-16", "close": 1.36, "volume": 20000.0}, {"date": "2015-07-17", "close": 1.35, "volume": 17194.0}, {"date": "2015-07-21", "close": 1.36, "volume": 11000.0}, {"date": "2015-07-22", "close": 1.35, "volume": 30503.0}, {"date": "2015-07-23", "close": 1.35, "volume": 19840.0}, {"date": "2015-07-24", "close": 1.33, "volume": 7070.0}, {"date": "2015-07-27", "close": 1.35, "volume": 13678.0}, {"date": "2015-07-28", "close": 1.35, "volume": 22281.0}, {"date": "2015-07-29", "close": 1.34, "volume": 5744.0}, {"date": "2015-07-30", "close": 1.35, "volume": 7500.0}, {"date": "2015-07-31", "close": 1.35, "volume": 35130.0}, {"date": "2015-08-03", "close": 1.34, "volume": 12788.0}, {"date": "2015-08-04", "close": 1.34, "volume": 8089.0}, {"date": "2015-08-05", "close": 1.36, "volume": 30000.0}, {"date": "2015-08-07", "close": 1.345, "volume": 32609.0}, {"date": "2015-08-10", "close": 1.32, "volume": 64226.0}, {"date": "2015-08-11", "close": 1.35, "volume": 24084.0}, {"date": "2015-08-12", "close": 1.32, "volume": 10250.0}, {"date": "2015-08-13", "close": 1.31, "volume": 11928.0}, {"date": "2015-08-14", "close": 1.33, "volume": 1289.0}, {"date": "2015-08-17", "close": 1.35, "volume": 14305.0}, {"date": "2015-08-18", "close": 1.355, "volume": 20000.0}, {"date": "2015-08-19", "close": 1.34, "volume": 33440.0}, {"date": "2015-08-20", "close": 1.36, "volume": 32051.0}, {"date": "2015-08-21", "close": 1.34, "volume": 102306.0}, {"date": "2015-08-24", "close": 1.225, "volume": 99589.0}, {"date": "2015-08-25", "close": 1.26, "volume": 75386.0}, {"date": "2015-08-26", "close": 1.26, "volume": 84066.0}, {"date": "2015-08-27", "close": 1.26, "volume": 41897.0}, {"date": "2015-08-28", "close": 1.26, "volume": 15387.0}, {"date": "2015-08-31", "close": 1.28, "volume": 16932.0}, {"date": "2015-09-01", "close": 1.25, "volume": 27008.0}, {"date": "2015-09-02", "close": 1.25, "volume": 3896.0}, {"date": "2015-09-03", "close": 1.24, "volume": 106315.0}, {"date": "2015-09-04", "close": 1.235, "volume": 22209.0}, {"date": "2015-09-07", "close": 1.24, "volume": 35579.0}, {"date": "2015-09-08", "close": 1.2, "volume": 176505.0}, {"date": "2015-09-09", "close": 1.23, "volume": 10050.0}, {"date": "2015-09-10", "close": 1.25, "volume": 7764.0}, {"date": "2015-09-11", "close": 1.225, "volume": 115816.0}, {"date": "2015-09-14", "close": 1.37, "volume": 412962.0}, {"date": "2015-09-15", "close": 1.38, "volume": 642576.0}, {"date": "2015-09-16", "close": 1.38, "volume": 348219.0}, {"date": "2015-09-17", "close": 1.38, "volume": 747858.0}, {"date": "2015-09-18", "close": 1.4, "volume": 1964337.0}, {"date": "2015-09-21", "close": 1.38, "volume": 11666.0}, {"date": "2015-09-22", "close": 1.38, "volume": 487883.0}, {"date": "2015-09-23", "close": 1.4, "volume": 405849.0}, {"date": "2015-09-24", "close": 1.39, "volume": 319100.0}, {"date": "2015-09-25", "close": 1.4, "volume": 68312.0}, {"date": "2015-09-28", "close": 1.37, "volume": 81033.0}, {"date": "2015-09-29", "close": 1.3, "volume": 113024.0}, {"date": "2015-09-30", "close": 1.345, "volume": 650772.0}, {"date": "2015-10-01", "close": 1.365, "volume": 105560.0}, {"date": "2015-10-02", "close": 1.4, "volume": 44051.0}, {"date": "2015-10-05", "close": 1.38, "volume": 10455.0}, {"date": "2015-10-06", "close": 1.387, "volume": 28825.0}, {"date": "2015-10-07", "close": 1.41, "volume": 858943.0}, {"date": "2015-10-08", "close": 1.43, "volume": 227012.0}, {"date": "2015-10-09", "close": 1.4, "volume": 234716.0}, {"date": "2015-10-12", "close": 1.41, "volume": 9851.0}, {"date": "2015-10-13", "close": 1.41, "volume": 18000.0}, {"date": "2015-10-14", "close": 1.395, "volume": 68077.0}, {"date": "2015-10-15", "close": 1.395, "volume": 67904.0}, {"date": "2015-10-16", "close": 1.4, "volume": 42151.0}, {"date": "2015-10-19", "close": 1.4, "volume": 22593.0}, {"date": "2015-10-20", "close": 1.4, "volume": 53000.0}, {"date": "2015-10-21", "close": 1.4, "volume": 1027000.0}, {"date": "2015-10-22", "close": 1.385, "volume": 4000.0}, {"date": "2015-10-23", "close": 1.47, "volume": 53521.0}, {"date": "2015-10-26", "close": 1.39, "volume": 1080536.0}, {"date": "2015-10-28", "close": 1.39, "volume": 5691.0}, {"date": "2015-10-29", "close": 1.4, "volume": 58409.0}, {"date": "2015-10-30", "close": 1.4, "volume": 187823.0}, {"date": "2015-11-02", "close": 1.45, "volume": 112594.0}, {"date": "2015-11-03", "close": 1.45, "volume": 22030.0}, {"date": "2015-11-04", "close": 1.42, "volume": 39611.0}, {"date": "2015-11-05", "close": 1.42, "volume": 5497.0}, {"date": "2015-11-06", "close": 1.455, "volume": 702877.0}, {"date": "2015-11-09", "close": 1.47, "volume": 28368.0}, {"date": "2015-11-10", "close": 1.46, "volume": 269252.0}, {"date": "2015-11-11", "close": 1.47, "volume": 62377.0}, {"date": "2015-11-12", "close": 1.465, "volume": 26587.0}, {"date": "2015-11-13", "close": 1.45, "volume": 2097065.0}, {"date": "2015-11-16", "close": 1.455, "volume": 1001.0}, {"date": "2015-11-17", "close": 1.475, "volume": 15412.0}, {"date": "2015-11-18", "close": 1.45, "volume": 17145.0}, {"date": "2015-11-19", "close": 1.45, "volume": 350.0}, {"date": "2015-11-20", "close": 1.47, "volume": 374809.0}, {"date": "2015-11-23", "close": 1.4, "volume": 114449.0}, {"date": "2015-11-24", "close": 1.42, "volume": 522460.0}, {"date": "2015-11-25", "close": 1.405, "volume": 4348.0}, {"date": "2015-11-26", "close": 1.4, "volume": 14998.0}, {"date": "2015-11-27", "close": 1.39, "volume": 9261.0}, {"date": "2015-11-30", "close": 1.375, "volume": 3399.0}, {"date": "2015-12-01", "close": 1.38, "volume": 22995.0}, {"date": "2015-12-02", "close": 1.37, "volume": 4499.0}, {"date": "2015-12-03", "close": 1.37, "volume": 553727.0}, {"date": "2015-12-04", "close": 1.34, "volume": 13168.0}, {"date": "2015-12-07", "close": 1.295, "volume": 23768.0}, {"date": "2015-12-08", "close": 1.31, "volume": 26202.0}, {"date": "2015-12-09", "close": 1.31, "volume": 5561.0}, {"date": "2015-12-10", "close": 1.3, "volume": 5.0}, {"date": "2015-12-11", "close": 1.29, "volume": 26039.0}, {"date": "2015-12-14", "close": 1.345, "volume": 42084.0}, {"date": "2015-12-15", "close": 1.28, "volume": 35265.0}, {"date": "2015-12-16", "close": 1.3, "volume": 135238.0}, {"date": "2015-12-17", "close": 1.26, "volume": 2383.0}, {"date": "2015-12-18", "close": 1.2, "volume": 20138.0}, {"date": "2015-12-21", "close": 1.25, "volume": 23127.0}, {"date": "2015-12-22", "close": 1.22, "volume": 2950.0}, {"date": "2015-12-30", "close": 1.21, "volume": 1070.0}, {"date": "2016-01-04", "close": 1.25, "volume": 918.0}, {"date": "2016-01-05", "close": 1.255, "volume": 10998.0}, {"date": "2016-01-06", "close": 1.27, "volume": 11194.0}, {"date": "2016-01-07", "close": 1.255, "volume": 86021.0}, {"date": "2016-01-08", "close": 1.22, "volume": 55487.0}, {"date": "2016-01-11", "close": 1.25, "volume": 5555.0}, {"date": "2016-01-12", "close": 1.23, "volume": 43351.0}, {"date": "2016-01-13", "close": 1.21, "volume": 25724.0}, {"date": "2016-01-14", "close": 1.18, "volume": 72445.0}, {"date": "2016-01-18", "close": 1.205, "volume": 44585.0}, {"date": "2016-01-19", "close": 1.225, "volume": 10677.0}, {"date": "2016-01-20", "close": 1.2, "volume": 19940.0}, {"date": "2016-01-21", "close": 1.205, "volume": 67785.0}, {"date": "2016-01-22", "close": 1.185, "volume": 35273.0}, {"date": "2016-01-25", "close": 1.215, "volume": 45627.0}, {"date": "2016-01-27", "close": 1.175, "volume": 26084.0}, {"date": "2016-01-28", "close": 1.2, "volume": 48624.0}, {"date": "2016-01-29", "close": 1.225, "volume": 420.0}, {"date": "2016-02-01", "close": 1.16, "volume": 20778.0}, {"date": "2016-02-03", "close": 1.125, "volume": 43214.0}, {"date": "2016-02-04", "close": 1.13, "volume": 41190.0}, {"date": "2016-02-05", "close": 1.13, "volume": 977.0}, {"date": "2016-02-08", "close": 1.12, "volume": 11794.0}, {"date": "2016-02-09", "close": 1.13, "volume": 177976.0}, {"date": "2016-02-10", "close": 1.11, "volume": 51840.0}, {"date": "2016-02-11", "close": 1.12, "volume": 20099.0}, {"date": "2016-02-12", "close": 1.1, "volume": 1469.0}, {"date": "2016-02-15", "close": 1.15, "volume": 11499.0}, {"date": "2016-02-16", "close": 1.15, "volume": 91.0}, {"date": "2016-02-17", "close": 1.14, "volume": 8075.0}, {"date": "2016-02-18", "close": 1.13, "volume": 89950.0}, {"date": "2016-02-19", "close": 1.12, "volume": 100824.0}, {"date": "2016-02-22", "close": 1.13, "volume": 21781.0}, {"date": "2016-02-23", "close": 1.17, "volume": 98867.0}, {"date": "2016-02-24", "close": 1.16, "volume": 109217.0}, {"date": "2016-02-25", "close": 1.175, "volume": 31830.0}, {"date": "2016-02-26", "close": 1.185, "volume": 22770.0}, {"date": "2016-02-29", "close": 1.2, "volume": 43862.0}, {"date": "2016-03-01", "close": 1.195, "volume": 52465.0}, {"date": "2016-03-02", "close": 1.19, "volume": 4184.0}, {"date": "2016-03-03", "close": 1.185, "volume": 41990.0}, {"date": "2016-03-04", "close": 1.165, "volume": 129890.0}, {"date": "2016-03-08", "close": 1.12, "volume": 23510.0}, {"date": "2016-03-09", "close": 1.12, "volume": 4453.0}, {"date": "2016-03-10", "close": 1.13, "volume": 9642.0}, {"date": "2016-03-11", "close": 1.125, "volume": 8846.0}, {"date": "2016-03-14", "close": 1.12, "volume": 1200.0}, {"date": "2016-03-15", "close": 1.11, "volume": 21716.0}, {"date": "2016-03-16", "close": 1.1, "volume": 178287.0}, {"date": "2016-03-17", "close": 1.13, "volume": 94968.0}, {"date": "2016-03-18", "close": 1.13, "volume": 1983603.0}, {"date": "2016-03-21", "close": 1.12, "volume": 4400.0}, {"date": "2016-03-22", "close": 1.115, "volume": 11300.0}, {"date": "2016-03-23", "close": 1.105, "volume": 549428.0}, {"date": "2016-03-24", "close": 1.09, "volume": 34000.0}, {"date": "2016-03-29", "close": 1.09, "volume": 267100.0}, {"date": "2016-03-30", "close": 1.075, "volume": 37449.0}, {"date": "2016-03-31", "close": 1.06, "volume": 18832.0}, {"date": "2016-04-01", "close": 1.07, "volume": 175777.0}, {"date": "2016-04-04", "close": 1.115, "volume": 15632.0}, {"date": "2016-04-05", "close": 1.1, "volume": 26272.0}, {"date": "2016-04-06", "close": 1.12, "volume": 1271.0}, {"date": "2016-04-07", "close": 1.14, "volume": 66633.0}, {"date": "2016-04-08", "close": 1.14, "volume": 47587.0}, {"date": "2016-04-11", "close": 1.15, "volume": 92709.0}, {"date": "2016-04-12", "close": 1.11, "volume": 32650.0}, {"date": "2016-04-13", "close": 1.11, "volume": 24470.0}, {"date": "2016-04-14", "close": 1.14, "volume": 48449.0}, {"date": "2016-04-15", "close": 1.12, "volume": 8201.0}, {"date": "2016-04-18", "close": 1.11, "volume": 100.0}, {"date": "2016-04-19", "close": 1.115, "volume": 9919.0}, {"date": "2016-04-20", "close": 1.115, "volume": 29525.0}, {"date": "2016-04-21", "close": 1.16, "volume": 4447.0}, {"date": "2016-04-22", "close": 1.11, "volume": 16998.0}, {"date": "2016-04-27", "close": 1.145, "volume": 20602.0}, {"date": "2016-04-28", "close": 1.16, "volume": 4000.0}, {"date": "2016-04-29", "close": 1.15, "volume": 49600.0}, {"date": "2016-05-02", "close": 1.115, "volume": 8151.0}, {"date": "2016-05-03", "close": 1.125, "volume": 628509.0}, {"date": "2016-05-04", "close": 1.12, "volume": 14022.0}, {"date": "2016-05-05", "close": 1.1, "volume": 80211.0}, {"date": "2016-05-06", "close": 1.1, "volume": 216013.0}, {"date": "2016-05-09", "close": 1.125, "volume": 20919.0}, {"date": "2016-05-10", "close": 1.15, "volume": 45980.0}, {"date": "2016-05-11", "close": 1.145, "volume": 55000.0}, {"date": "2016-05-12", "close": 1.155, "volume": 106126.0}, {"date": "2016-05-13", "close": 1.165, "volume": 56171.0}, {"date": "2016-05-16", "close": 1.165, "volume": 335216.0}, {"date": "2016-05-17", "close": 1.16, "volume": 100139.0}, {"date": "2016-05-18", "close": 1.14, "volume": 115862.0}, {"date": "2016-05-19", "close": 1.145, "volume": 21543.0}, {"date": "2016-05-20", "close": 1.145, "volume": 1014342.0}, {"date": "2016-05-23", "close": 1.145, "volume": 761114.0}, {"date": "2016-05-24", "close": 1.15, "volume": 201793.0}, {"date": "2016-05-25", "close": 1.16, "volume": 245548.0}, {"date": "2016-05-26", "close": 1.16, "volume": 97857.0}, {"date": "2016-05-27", "close": 1.16, "volume": 53683.0}, {"date": "2016-05-30", "close": 1.15, "volume": 10000.0}, {"date": "2016-05-31", "close": 1.175, "volume": 292590.0}, {"date": "2016-06-01", "close": 1.17, "volume": 317030.0}, {"date": "2016-06-02", "close": 1.19, "volume": 108575.0}, {"date": "2016-06-03", "close": 1.175, "volume": 191423.0}, {"date": "2016-06-06", "close": 1.18, "volume": 282438.0}, {"date": "2016-06-07", "close": 1.18, "volume": 40117.0}, {"date": "2016-06-08", "close": 1.22, "volume": 1147092.0}, {"date": "2016-06-09", "close": 1.215, "volume": 26394.0}, {"date": "2016-06-10", "close": 1.23, "volume": 172562.0}, {"date": "2016-06-14", "close": 1.23, "volume": 11217329.0}, {"date": "2016-06-15", "close": 1.225, "volume": 483509.0}, {"date": "2016-06-16", "close": 1.21, "volume": 199634.0}, {"date": "2016-06-17", "close": 1.2, "volume": 525465.0}, {"date": "2016-06-20", "close": 1.205, "volume": 5395.0}, {"date": "2016-06-21", "close": 1.22, "volume": 737994.0}, {"date": "2016-06-22", "close": 1.22, "volume": 115953.0}, {"date": "2016-06-23", "close": 1.22, "volume": 949729.0}, {"date": "2016-06-24", "close": 1.22, "volume": 2133074.0}, {"date": "2016-06-27", "close": 1.22, "volume": 1500105.0}, {"date": "2016-06-28", "close": 1.22, "volume": 245147.0}, {"date": "2016-06-29", "close": 1.195, "volume": 6019283.0}, {"date": "2016-06-30", "close": 1.2, "volume": 32404.0}, {"date": "2016-07-01", "close": 1.195, "volume": 88482.0}, {"date": "2016-07-04", "close": 1.215, "volume": 60839.0}, {"date": "2016-07-05", "close": 1.205, "volume": 8801.0}, {"date": "2016-07-07", "close": 1.16, "volume": 103813.0}, {"date": "2016-07-08", "close": 1.14, "volume": 33494.0}, {"date": "2016-07-11", "close": 1.16, "volume": 37115.0}, {"date": "2016-07-12", "close": 1.18, "volume": 38351.0}, {"date": "2016-07-13", "close": 1.17, "volume": 75432.0}, {"date": "2016-07-14", "close": 1.185, "volume": 102779.0}, {"date": "2016-07-15", "close": 1.19, "volume": 32514.0}, {"date": "2016-07-18", "close": 1.18, "volume": 117421.0}, {"date": "2016-07-19", "close": 1.21, "volume": 71560.0}, {"date": "2016-07-20", "close": 1.21, "volume": 93749.0}, {"date": "2016-07-21", "close": 1.215, "volume": 60037.0}, {"date": "2016-07-22", "close": 1.2, "volume": 54624.0}, {"date": "2016-07-25", "close": 1.2, "volume": 92304.0}, {"date": "2016-07-26", "close": 1.195, "volume": 21310.0}, {"date": "2016-07-27", "close": 1.23, "volume": 67170.0}, {"date": "2016-07-28", "close": 1.245, "volume": 724962.0}, {"date": "2016-07-29", "close": 1.24, "volume": 5882.0}, {"date": "2016-08-01", "close": 1.24, "volume": 41459.0}, {"date": "2016-08-02", "close": 1.235, "volume": 221709.0}, {"date": "2016-08-03", "close": 1.235, "volume": 93606.0}, {"date": "2016-08-04", "close": 1.23, "volume": 135502.0}, {"date": "2016-08-05", "close": 1.24, "volume": 266967.0}, {"date": "2016-08-08", "close": 1.24, "volume": 70131.0}, {"date": "2016-08-09", "close": 1.23, "volume": 14493.0}, {"date": "2016-08-10", "close": 1.22, "volume": 13962.0}, {"date": "2016-08-12", "close": 1.22, "volume": 37493.0}, {"date": "2016-08-15", "close": 1.22, "volume": 35266.0}, {"date": "2016-08-16", "close": 1.215, "volume": 21659.0}, {"date": "2016-08-17", "close": 1.215, "volume": 207280.0}, {"date": "2016-08-18", "close": 1.205, "volume": 28184.0}, {"date": "2016-08-19", "close": 1.2, "volume": 39136.0}, {"date": "2016-08-22", "close": 1.2, "volume": 154816.0}, {"date": "2016-08-23", "close": 1.215, "volume": 262850.0}, {"date": "2016-08-24", "close": 1.22, "volume": 13658.0}, {"date": "2016-08-25", "close": 1.21, "volume": 13646.0}, {"date": "2016-08-26", "close": 1.2, "volume": 160716.0}, {"date": "2016-08-29", "close": 1.21, "volume": 39650.0}, {"date": "2016-08-30", "close": 1.18, "volume": 307351.0}, {"date": "2016-08-31", "close": 1.17, "volume": 73055.0}, {"date": "2016-09-01", "close": 1.185, "volume": 26196.0}, {"date": "2016-09-02", "close": 1.185, "volume": 92872.0}, {"date": "2016-09-05", "close": 1.19, "volume": 60157.0}, {"date": "2016-09-06", "close": 1.185, "volume": 1441.0}, {"date": "2016-09-07", "close": 1.19, "volume": 27189.0}, {"date": "2016-09-08", "close": 1.185, "volume": 266719.0}, {"date": "2016-09-09", "close": 1.18, "volume": 208346.0}, {"date": "2016-09-12", "close": 1.17, "volume": 87527.0}, {"date": "2016-09-13", "close": 1.15, "volume": 557608.0}, {"date": "2016-09-14", "close": 1.135, "volume": 101583.0}, {"date": "2016-09-15", "close": 1.135, "volume": 12665.0}, {"date": "2016-09-16", "close": 1.12, "volume": 169187.0}, {"date": "2016-09-20", "close": 1.1, "volume": 434853.0}, {"date": "2016-09-21", "close": 1.1, "volume": 268557.0}, {"date": "2016-09-22", "close": 1.12, "volume": 120134.0}, {"date": "2016-09-23", "close": 1.14, "volume": 151800.0}, {"date": "2016-09-26", "close": 1.14, "volume": 22683.0}, {"date": "2016-09-27", "close": 1.115, "volume": 632434.0}, {"date": "2016-09-28", "close": 1.11, "volume": 274081.0}, {"date": "2016-09-29", "close": 1.115, "volume": 3820.0}, {"date": "2016-09-30", "close": 1.1, "volume": 803250.0}, {"date": "2016-10-03", "close": 1.105, "volume": 37192.0}, {"date": "2016-10-04", "close": 1.125, "volume": 141156.0}, {"date": "2016-10-05", "close": 1.105, "volume": 3997.0}, {"date": "2016-10-07", "close": 1.115, "volume": 166173.0}, {"date": "2016-10-10", "close": 1.115, "volume": 38951.0}, {"date": "2016-10-11", "close": 1.12, "volume": 28368.0}, {"date": "2016-10-12", "close": 1.11, "volume": 64242.0}, {"date": "2016-10-17", "close": 1.115, "volume": 12182.0}, {"date": "2016-10-19", "close": 1.175, "volume": 38320.0}, {"date": "2016-10-20", "close": 1.16, "volume": 121279.0}, {"date": "2016-10-21", "close": 1.175, "volume": 802.0}, {"date": "2016-10-24", "close": 1.15, "volume": 8180.0}, {"date": "2016-10-25", "close": 1.115, "volume": 156468.0}, {"date": "2016-10-26", "close": 1.145, "volume": 61438.0}, {"date": "2016-10-27", "close": 1.11, "volume": 177354.0}, {"date": "2016-10-28", "close": 1.11, "volume": 48000.0}, {"date": "2016-10-31", "close": 1.12, "volume": 159513.0}, {"date": "2016-11-01", "close": 1.105, "volume": 632.0}, {"date": "2016-11-02", "close": 1.1, "volume": 268049.0}, {"date": "2016-11-03", "close": 1.08, "volume": 28788.0}, {"date": "2016-11-07", "close": 1.095, "volume": 97376.0}, {"date": "2016-11-08", "close": 1.11, "volume": 24207.0}, {"date": "2016-11-09", "close": 1.07, "volume": 20000.0}, {"date": "2016-11-10", "close": 1.04, "volume": 118287.0}, {"date": "2016-11-11", "close": 1.055, "volume": 22298.0}, {"date": "2016-11-14", "close": 1.055, "volume": 64773.0}, {"date": "2016-11-15", "close": 1.055, "volume": 143063.0}, {"date": "2016-11-16", "close": 1.05, "volume": 79985.0}, {"date": "2016-11-17", "close": 1.045, "volume": 172451.0}, {"date": "2016-11-18", "close": 1.045, "volume": 50683.0}, {"date": "2016-11-21", "close": 1.05, "volume": 19340.0}, {"date": "2016-11-22", "close": 1.02, "volume": 179252.0}, {"date": "2016-11-23", "close": 1.04, "volume": 49894.0}, {"date": "2016-11-24", "close": 1.01, "volume": 158938.0}, {"date": "2016-11-25", "close": 1.01, "volume": 28801.0}, {"date": "2016-11-28", "close": 1.025, "volume": 72531.0}, {"date": "2016-11-29", "close": 1.02, "volume": 149840.0}, {"date": "2016-11-30", "close": 1.025, "volume": 140133.0}, {"date": "2016-12-01", "close": 1.01, "volume": 53393.0}, {"date": "2016-12-02", "close": 1.02, "volume": 18009.0}, {"date": "2016-12-05", "close": 1.02, "volume": 47288.0}, {"date": "2016-12-06", "close": 1.01, "volume": 12076.0}, {"date": "2016-12-07", "close": 1.025, "volume": 24110.0}, {"date": "2016-12-08", "close": 1.02, "volume": 404431.0}, {"date": "2016-12-09", "close": 1.02, "volume": 50991.0}, {"date": "2016-12-12", "close": 1.02, "volume": 27000.0}, {"date": "2016-12-13", "close": 1.025, "volume": 31899.0}, {"date": "2016-12-14", "close": 1.027, "volume": 71752.0}, {"date": "2016-12-15", "close": 1.02, "volume": 6531.0}, {"date": "2016-12-16", "close": 1.01, "volume": 113595.0}, {"date": "2016-12-19", "close": 1.025, "volume": 26214.0}, {"date": "2016-12-20", "close": 1.04, "volume": 140921.0}, {"date": "2016-12-21", "close": 1.05, "volume": 962502.0}, {"date": "2016-12-22", "close": 1.045, "volume": 111782.0}, {"date": "2016-12-23", "close": 1.08, "volume": 3679.0}, {"date": "2016-12-28", "close": 1.09, "volume": 129855.0}, {"date": "2016-12-29", "close": 1.11, "volume": 19837.0}, {"date": "2016-12-30", "close": 1.125, "volume": 49934.0}, {"date": "2017-01-03", "close": 1.1, "volume": 34820.0}, {"date": "2017-01-04", "close": 1.09, "volume": 214303.0}, {"date": "2017-01-05", "close": 1.13, "volume": 12067.0}, {"date": "2017-01-06", "close": 1.11, "volume": 4990.0}, {"date": "2017-01-09", "close": 1.117, "volume": 34692.0}, {"date": "2017-01-10", "close": 1.095, "volume": 1772.0}, {"date": "2017-01-12", "close": 1.11, "volume": 17092.0}, {"date": "2017-01-13", "close": 1.085, "volume": 23473.0}, {"date": "2017-01-16", "close": 1.075, "volume": 12240.0}, {"date": "2017-01-17", "close": 1.05, "volume": 27783.0}, {"date": "2017-01-18", "close": 1.05, "volume": 38615.0}, {"date": "2017-01-19", "close": 1.05, "volume": 75566.0}, {"date": "2017-01-20", "close": 1.05, "volume": 182127.0}, {"date": "2017-01-23", "close": 1.05, "volume": 59872.0}, {"date": "2017-01-25", "close": 1.05, "volume": 46849.0}, {"date": "2017-01-27", "close": 1.04, "volume": 50283.0}, {"date": "2017-01-30", "close": 1.04, "volume": 2764.0}, {"date": "2017-01-31", "close": 1.05, "volume": 6388.0}, {"date": "2017-02-01", "close": 1.05, "volume": 453.0}, {"date": "2017-02-02", "close": 1.04, "volume": 5547.0}, {"date": "2017-02-06", "close": 1.04, "volume": 10476.0}, {"date": "2017-02-07", "close": 1.05, "volume": 4078.0}, {"date": "2017-02-08", "close": 1.035, "volume": 42320.0}, {"date": "2017-02-09", "close": 1.04, "volume": 82307.0}, {"date": "2017-02-10", "close": 1.03, "volume": 5004.0}, {"date": "2017-02-13", "close": 1.04, "volume": 16700.0}, {"date": "2017-02-14", "close": 1.055, "volume": 159168.0}, {"date": "2017-02-15", "close": 1.05, "volume": 888.0}, {"date": "2017-02-16", "close": 1.05, "volume": 978.0}, {"date": "2017-02-17", "close": 1.04, "volume": 179.0}, {"date": "2017-02-20", "close": 1.03, "volume": 17258.0}, {"date": "2017-02-21", "close": 1.03, "volume": 12000.0}, {"date": "2017-02-22", "close": 1.01, "volume": 110000.0}, {"date": "2017-02-23", "close": 1.01, "volume": 232380.0}, {"date": "2017-02-24", "close": 1.03, "volume": 657837.0}, {"date": "2017-02-27", "close": 1.01, "volume": 44133.0}, {"date": "2017-02-28", "close": 1.03, "volume": 1482.0}, {"date": "2017-03-01", "close": 1.01, "volume": 26967.0}, {"date": "2017-03-02", "close": 1.01, "volume": 17480.0}, {"date": "2017-03-03", "close": 1.0, "volume": 70409.0}, {"date": "2017-03-06", "close": 1.02, "volume": 26656.0}, {"date": "2017-03-07", "close": 1.03, "volume": 49038.0}, {"date": "2017-03-08", "close": 1.06, "volume": 32308.0}, {"date": "2017-03-09", "close": 1.06, "volume": 161745.0}, {"date": "2017-03-10", "close": 1.02, "volume": 26673.0}, {"date": "2017-03-13", "close": 1.04, "volume": 11498.0}, {"date": "2017-03-14", "close": 1.04, "volume": 3736.0}, {"date": "2017-03-15", "close": 1.05, "volume": 123722.0}, {"date": "2017-03-16", "close": 1.055, "volume": 185458.0}, {"date": "2017-03-17", "close": 1.06, "volume": 117628.0}, {"date": "2017-03-20", "close": 1.05, "volume": 67791.0}, {"date": "2017-03-21", "close": 1.06, "volume": 14812.0}, {"date": "2017-03-22", "close": 1.04, "volume": 22660.0}, {"date": "2017-03-23", "close": 1.035, "volume": 30719.0}, {"date": "2017-03-24", "close": 1.04, "volume": 82739.0}, {"date": "2017-03-27", "close": 1.03, "volume": 65000.0}, {"date": "2017-03-28", "close": 1.025, "volume": 51186.0}, {"date": "2017-03-29", "close": 1.015, "volume": 150911.0}, {"date": "2017-03-30", "close": 1.0, "volume": 302726.0}, {"date": "2017-03-31", "close": 1.0, "volume": 50410.0}, {"date": "2017-04-03", "close": 1.015, "volume": 98242.0}, {"date": "2017-04-04", "close": 1.01, "volume": 290923.0}, {"date": "2017-04-05", "close": 1.005, "volume": 304004.0}, {"date": "2017-04-06", "close": 1.03, "volume": 41327.0}, {"date": "2017-04-07", "close": 1.04, "volume": 19564.0}, {"date": "2017-04-10", "close": 1.035, "volume": 58484.0}, {"date": "2017-04-11", "close": 1.045, "volume": 60498.0}, {"date": "2017-04-12", "close": 1.055, "volume": 80216.0}, {"date": "2017-04-13", "close": 1.05, "volume": 33544.0}, {"date": "2017-04-18", "close": 1.045, "volume": 2833.0}, {"date": "2017-04-19", "close": 1.035, "volume": 17685.0}, {"date": "2017-04-20", "close": 1.03, "volume": 304030.0}, {"date": "2017-04-21", "close": 1.035, "volume": 48639.0}, {"date": "2017-04-24", "close": 1.08, "volume": 53083.0}, {"date": "2017-04-26", "close": 1.055, "volume": 5818.0}, {"date": "2017-04-27", "close": 1.06, "volume": 28681.0}, {"date": "2017-04-28", "close": 1.055, "volume": 11141.0}, {"date": "2017-05-02", "close": 1.07, "volume": 308490.0}, {"date": "2017-05-03", "close": 1.07, "volume": 626859.0}, {"date": "2017-05-04", "close": 1.06, "volume": 101727.0}, {"date": "2017-05-05", "close": 1.075, "volume": 25556.0}, {"date": "2017-05-08", "close": 1.07, "volume": 14221.0}, {"date": "2017-05-11", "close": 1.08, "volume": 234695.0}, {"date": "2017-05-12", "close": 1.09, "volume": 173314.0}, {"date": "2017-05-15", "close": 1.1, "volume": 79122.0}, {"date": "2017-05-16", "close": 1.08, "volume": 221882.0}, {"date": "2017-05-17", "close": 1.08, "volume": 135072.0}, {"date": "2017-05-18", "close": 1.08, "volume": 66519.0}, {"date": "2017-05-19", "close": 1.09, "volume": 74635.0}, {"date": "2017-05-22", "close": 1.08, "volume": 34963.0}, {"date": "2017-05-23", "close": 1.06, "volume": 50505.0}, {"date": "2017-05-24", "close": 1.05, "volume": 47176.0}, {"date": "2017-05-25", "close": 1.055, "volume": 41658.0}, {"date": "2017-05-26", "close": 1.09, "volume": 12218.0}, {"date": "2017-05-29", "close": 1.08, "volume": 207405.0}, {"date": "2017-05-30", "close": 1.07, "volume": 12694.0}, {"date": "2017-05-31", "close": 1.1, "volume": 322476.0}, {"date": "2017-06-01", "close": 1.11, "volume": 2196955.0}, {"date": "2017-06-02", "close": 1.145, "volume": 108438.0}, {"date": "2017-06-05", "close": 1.15, "volume": 33734.0}, {"date": "2017-06-06", "close": 1.12, "volume": 50130.0}, {"date": "2017-06-07", "close": 1.13, "volume": 1648.0}, {"date": "2017-06-08", "close": 1.12, "volume": 111473.0}, {"date": "2017-06-13", "close": 1.1, "volume": 28034.0}, {"date": "2017-06-14", "close": 1.1, "volume": 8109.0}, {"date": "2017-06-15", "close": 1.095, "volume": 2208.0}, {"date": "2017-06-16", "close": 1.09, "volume": 85270.0}, {"date": "2017-06-19", "close": 1.095, "volume": 28528.0}, {"date": "2017-06-20", "close": 1.09, "volume": 31174.0}, {"date": "2017-06-21", "close": 1.1, "volume": 43371.0}, {"date": "2017-06-22", "close": 1.09, "volume": 16010.0}, {"date": "2017-06-23", "close": 1.095, "volume": 44805.0}, {"date": "2017-06-26", "close": 1.09, "volume": 13443.0}, {"date": "2017-06-27", "close": 1.12, "volume": 20672.0}, {"date": "2017-06-28", "close": 1.08, "volume": 35748.0}, {"date": "2017-06-29", "close": 1.1, "volume": 24674.0}, {"date": "2017-06-30", "close": 1.1, "volume": 31490.0}, {"date": "2017-07-03", "close": 1.11, "volume": 34839.0}, {"date": "2017-07-04", "close": 1.11, "volume": 1000.0}, {"date": "2017-07-05", "close": 1.165, "volume": 33666.0}, {"date": "2017-07-06", "close": 1.16, "volume": 79070.0}, {"date": "2017-07-10", "close": 1.165, "volume": 61020.0}, {"date": "2017-07-11", "close": 1.12, "volume": 16341.0}, {"date": "2017-07-12", "close": 1.115, "volume": 25253.0}, {"date": "2017-07-13", "close": 1.115, "volume": 6951.0}, {"date": "2017-07-14", "close": 1.115, "volume": 15942.0}, {"date": "2017-07-18", "close": 1.115, "volume": 67174.0}, {"date": "2017-07-20", "close": 1.125, "volume": 32364.0}, {"date": "2017-07-24", "close": 1.125, "volume": 92586.0}, {"date": "2017-07-25", "close": 1.12, "volume": 318.0}, {"date": "2017-07-26", "close": 1.14, "volume": 5833.0}, {"date": "2017-07-27", "close": 1.115, "volume": 247.0}, {"date": "2017-07-28", "close": 1.12, "volume": 4082.0}, {"date": "2017-08-01", "close": 1.115, "volume": 63219.0}, {"date": "2017-08-02", "close": 1.115, "volume": 4228.0}, {"date": "2017-08-03", "close": 1.115, "volume": 20496.0}, {"date": "2017-08-04", "close": 1.14, "volume": 49281.0}, {"date": "2017-08-07", "close": 1.14, "volume": 4000.0}, {"date": "2017-08-08", "close": 1.13, "volume": 2953.0}, {"date": "2017-08-09", "close": 1.115, "volume": 14063.0}, {"date": "2017-08-11", "close": 1.12, "volume": 4341.0}, {"date": "2017-08-14", "close": 1.135, "volume": 25003.0}, {"date": "2017-08-15", "close": 1.12, "volume": 20752.0}, {"date": "2017-08-17", "close": 1.115, "volume": 56036.0}, {"date": "2017-08-18", "close": 1.115, "volume": 10075.0}, {"date": "2017-08-21", "close": 1.115, "volume": 2003.0}, {"date": "2017-08-22", "close": 1.115, "volume": 461.0}, {"date": "2017-08-24", "close": 1.115, "volume": 24716.0}, {"date": "2017-08-25", "close": 1.115, "volume": 8277.0}, {"date": "2017-08-28", "close": 1.115, "volume": 57425.0}, {"date": "2017-08-29", "close": 1.115, "volume": 8200.0}, {"date": "2017-08-30", "close": 1.13, "volume": 32754.0}, {"date": "2017-09-01", "close": 1.1, "volume": 104597.0}, {"date": "2017-09-04", "close": 1.1, "volume": 39965.0}, {"date": "2017-09-05", "close": 1.115, "volume": 5651.0}, {"date": "2017-09-06", "close": 1.105, "volume": 13832.0}, {"date": "2017-09-07", "close": 1.1, "volume": 25025.0}, {"date": "2017-09-08", "close": 1.1, "volume": 7808.0}, {"date": "2017-09-11", "close": 1.1, "volume": 7943.0}, {"date": "2017-09-12", "close": 1.08, "volume": 100592.0}, {"date": "2017-09-13", "close": 1.04, "volume": 155579.0}, {"date": "2017-09-14", "close": 1.04, "volume": 151188.0}, {"date": "2017-09-15", "close": 1.02, "volume": 674630.0}, {"date": "2017-09-18", "close": 1.025, "volume": 20689.0}, {"date": "2017-09-19", "close": 1.035, "volume": 228608.0}, {"date": "2017-09-20", "close": 1.09, "volume": 134622.0}, {"date": "2017-09-21", "close": 1.08, "volume": 28088.0}, {"date": "2017-09-22", "close": 1.065, "volume": 76636.0}, {"date": "2017-09-25", "close": 1.085, "volume": 32851.0}, {"date": "2017-09-26", "close": 1.06, "volume": 12511.0}, {"date": "2017-09-27", "close": 1.065, "volume": 12609.0}, {"date": "2017-09-28", "close": 1.06, "volume": 81417.0}, {"date": "2017-09-29", "close": 1.07, "volume": 75448.0}, {"date": "2017-10-02", "close": 1.08, "volume": 46664.0}, {"date": "2017-10-03", "close": 1.09, "volume": 110507.0}, {"date": "2017-10-04", "close": 1.075, "volume": 8547.0}, {"date": "2017-10-05", "close": 1.07, "volume": 2692.0}, {"date": "2017-10-06", "close": 1.07, "volume": 76216.0}, {"date": "2017-10-09", "close": 1.08, "volume": 89671.0}, {"date": "2017-10-10", "close": 1.07, "volume": 93021.0}, {"date": "2017-10-11", "close": 1.07, "volume": 37061.0}, {"date": "2017-10-12", "close": 1.07, "volume": 2383.0}, {"date": "2017-10-13", "close": 1.07, "volume": 30511.0}, {"date": "2017-10-16", "close": 1.07, "volume": 2619.0}, {"date": "2017-10-17", "close": 1.07, "volume": 51137.0}, {"date": "2017-10-18", "close": 1.05, "volume": 19129.0}, {"date": "2017-10-20", "close": 1.07, "volume": 2632.0}, {"date": "2017-10-23", "close": 1.07, "volume": 5379.0}, {"date": "2017-10-24", "close": 1.06, "volume": 65579.0}, {"date": "2017-10-25", "close": 1.06, "volume": 4731.0}, {"date": "2017-10-26", "close": 1.07, "volume": 82833.0}, {"date": "2017-10-27", "close": 1.07, "volume": 4337.0}, {"date": "2017-10-30", "close": 1.06, "volume": 54381.0}, {"date": "2017-10-31", "close": 1.07, "volume": 19757.0}, {"date": "2017-11-01", "close": 1.07, "volume": 868.0}, {"date": "2017-11-02", "close": 1.06, "volume": 4165.0}, {"date": "2017-11-03", "close": 1.06, "volume": 262043.0}, {"date": "2017-11-06", "close": 1.065, "volume": 95797.0}, {"date": "2017-11-07", "close": 1.07, "volume": 14809.0}, {"date": "2017-11-08", "close": 1.06, "volume": 35991.0}, {"date": "2017-11-09", "close": 1.05, "volume": 46640.0}, {"date": "2017-11-10", "close": 1.06, "volume": 40164.0}, {"date": "2017-11-13", "close": 1.06, "volume": 63016.0}, {"date": "2017-11-14", "close": 1.06, "volume": 54909.0}, {"date": "2017-11-15", "close": 1.065, "volume": 291960.0}, {"date": "2017-11-16", "close": 1.065, "volume": 212927.0}, {"date": "2017-11-17", "close": 1.06, "volume": 19194.0}, {"date": "2017-11-20", "close": 1.065, "volume": 129043.0}, {"date": "2017-11-21", "close": 1.08, "volume": 18054.0}, {"date": "2017-11-22", "close": 1.055, "volume": 57715.0}, {"date": "2017-11-23", "close": 1.055, "volume": 30855.0}, {"date": "2017-11-24", "close": 1.06, "volume": 5912.0}, {"date": "2017-11-27", "close": 1.065, "volume": 12648.0}, {"date": "2017-11-28", "close": 1.065, "volume": 8659.0}, {"date": "2017-11-29", "close": 1.055, "volume": 2748.0}, {"date": "2017-11-30", "close": 1.06, "volume": 4234.0}, {"date": "2017-12-01", "close": 1.055, "volume": 254081.0}, {"date": "2017-12-04", "close": 1.055, "volume": 16500.0}, {"date": "2017-12-05", "close": 1.055, "volume": 9606.0}, {"date": "2017-12-07", "close": 1.06, "volume": 33510.0}, {"date": "2017-12-08", "close": 1.065, "volume": 7863.0}, {"date": "2017-12-11", "close": 1.06, "volume": 13413.0}, {"date": "2017-12-13", "close": 1.06, "volume": 2587.0}, {"date": "2017-12-14", "close": 1.055, "volume": 18565.0}, {"date": "2017-12-15", "close": 1.055, "volume": 1333.0}, {"date": "2017-12-18", "close": 1.05, "volume": 10658.0}, {"date": "2017-12-19", "close": 1.05, "volume": 27373.0}, {"date": "2017-12-20", "close": 1.04, "volume": 1202.0}, {"date": "2017-12-21", "close": 1.05, "volume": 176551.0}, {"date": "2017-12-22", "close": 1.055, "volume": 119820.0}, {"date": "2017-12-27", "close": 1.06, "volume": 56103.0}, {"date": "2017-12-29", "close": 1.04, "volume": 1996.0}, {"date": "2018-01-02", "close": 1.05, "volume": 7008.0}, {"date": "2018-01-03", "close": 1.06, "volume": 127740.0}, {"date": "2018-01-04", "close": 1.055, "volume": 1732.0}, {"date": "2018-01-05", "close": 1.05, "volume": 28.0}, {"date": "2018-01-08", "close": 1.065, "volume": 52177.0}, {"date": "2018-01-10", "close": 1.065, "volume": 1262.0}, {"date": "2018-01-11", "close": 1.065, "volume": 975.0}, {"date": "2018-01-12", "close": 1.06, "volume": 1714.0}, {"date": "2018-01-16", "close": 1.05, "volume": 1439.0}, {"date": "2018-01-17", "close": 1.065, "volume": 5000.0}, {"date": "2018-01-18", "close": 1.065, "volume": 61.0}, {"date": "2018-01-19", "close": 1.05, "volume": 2850.0}, {"date": "2018-01-22", "close": 1.065, "volume": 28877.0}, {"date": "2018-01-23", "close": 1.015, "volume": 38092.0}, {"date": "2018-01-24", "close": 1.015, "volume": 3020.0}, {"date": "2018-01-25", "close": 1.04, "volume": 46671.0}, {"date": "2018-01-29", "close": 1.04, "volume": 8503.0}, {"date": "2018-01-30", "close": 1.04, "volume": 16195.0}, {"date": "2018-01-31", "close": 1.05, "volume": 1180.0}, {"date": "2018-02-01", "close": 1.05, "volume": 2857.0}, {"date": "2018-02-02", "close": 1.03, "volume": 35497.0}, {"date": "2018-02-06", "close": 1.0, "volume": 108063.0}, {"date": "2018-02-07", "close": 1.04, "volume": 57637.0}, {"date": "2018-02-08", "close": 1.035, "volume": 3409.0}, {"date": "2018-02-09", "close": 1.01, "volume": 2653.0}, {"date": "2018-02-12", "close": 1.01, "volume": 20667.0}, {"date": "2018-02-15", "close": 1.005, "volume": 63053.0}, {"date": "2018-02-19", "close": 1.015, "volume": 3604.0}, {"date": "2018-02-20", "close": 1.01, "volume": 5488.0}, {"date": "2018-02-21", "close": 1.005, "volume": 3197.0}, {"date": "2018-02-22", "close": 1.01, "volume": 7256.0}, {"date": "2018-02-23", "close": 0.98, "volume": 100142.0}, {"date": "2018-02-26", "close": 1.005, "volume": 141034.0}, {"date": "2018-02-27", "close": 1.01, "volume": 32825.0}, {"date": "2018-03-01", "close": 1.01, "volume": 25364.0}, {"date": "2018-03-02", "close": 1.01, "volume": 2567.0}, {"date": "2018-03-05", "close": 1.015, "volume": 222846.0}, {"date": "2018-03-06", "close": 0.995, "volume": 60172.0}, {"date": "2018-03-07", "close": 1.0, "volume": 96644.0}, {"date": "2018-03-08", "close": 1.0, "volume": 20089.0}, {"date": "2018-03-09", "close": 1.0, "volume": 138430.0}, {"date": "2018-03-12", "close": 0.995, "volume": 329270.0}, {"date": "2018-03-13", "close": 0.995, "volume": 1252771.0}, {"date": "2018-03-14", "close": 0.995, "volume": 200692.0}, {"date": "2018-03-15", "close": 0.99, "volume": 126601.0}, {"date": "2018-03-16", "close": 0.995, "volume": 119868.0}, {"date": "2018-03-19", "close": 0.99, "volume": 59556.0}, {"date": "2018-03-20", "close": 0.99, "volume": 59340.0}, {"date": "2018-03-21", "close": 0.99, "volume": 95000.0}, {"date": "2018-03-22", "close": 0.985, "volume": 37949.0}, {"date": "2018-03-23", "close": 0.985, "volume": 79208.0}, {"date": "2018-03-26", "close": 0.98, "volume": 40736.0}, {"date": "2018-03-27", "close": 0.98, "volume": 142184.0}, {"date": "2018-03-28", "close": 0.98, "volume": 145250.0}, {"date": "2018-03-29", "close": 0.975, "volume": 103300.0}, {"date": "2018-04-03", "close": 0.965, "volume": 18932.0}, {"date": "2018-04-04", "close": 0.98, "volume": 44098.0}, {"date": "2018-04-06", "close": 0.96, "volume": 172529.0}, {"date": "2018-04-09", "close": 0.955, "volume": 9318.0}, {"date": "2018-04-10", "close": 0.98, "volume": 161296.0}, {"date": "2018-04-11", "close": 0.97, "volume": 208229.0}, {"date": "2018-04-12", "close": 0.975, "volume": 8509.0}, {"date": "2018-04-13", "close": 0.96, "volume": 65104.0}, {"date": "2018-04-16", "close": 0.965, "volume": 102379.0}, {"date": "2018-04-17", "close": 0.96, "volume": 18253.0}, {"date": "2018-04-18", "close": 0.96, "volume": 8628.0}, {"date": "2018-04-19", "close": 0.95, "volume": 1211736.0}, {"date": "2018-04-20", "close": 0.955, "volume": 12434.0}, {"date": "2018-04-23", "close": 0.96, "volume": 2649.0}, {"date": "2018-04-24", "close": 0.96, "volume": 60975.0}, {"date": "2018-04-26", "close": 0.96, "volume": 43262.0}, {"date": "2018-04-30", "close": 0.96, "volume": 12460.0}, {"date": "2018-05-01", "close": 0.96, "volume": 18062.0}, {"date": "2018-05-02", "close": 0.96, "volume": 28812.0}, {"date": "2018-05-03", "close": 0.945, "volume": 21871.0}, {"date": "2018-05-04", "close": 0.94, "volume": 48563.0}, {"date": "2018-05-07", "close": 0.92, "volume": 144406.0}, {"date": "2018-05-08", "close": 0.925, "volume": 71618.0}, {"date": "2018-05-09", "close": 0.935, "volume": 7998.0}, {"date": "2018-05-10", "close": 0.935, "volume": 1629.0}, {"date": "2018-05-14", "close": 0.935, "volume": 6499.0}, {"date": "2018-05-15", "close": 0.945, "volume": 1390.0}, {"date": "2018-05-16", "close": 0.93, "volume": 8623.0}, {"date": "2018-05-17", "close": 0.935, "volume": 56767.0}, {"date": "2018-05-18", "close": 0.955, "volume": 33295.0}, {"date": "2018-05-21", "close": 0.935, "volume": 6906.0}, {"date": "2018-05-24", "close": 0.94, "volume": 562.0}, {"date": "2018-05-25", "close": 0.955, "volume": 95866.0}, {"date": "2018-05-28", "close": 0.955, "volume": 457.0}, {"date": "2018-05-29", "close": 0.945, "volume": 270111.0}, {"date": "2018-05-30", "close": 0.935, "volume": 270843.0}, {"date": "2018-05-31", "close": 0.93, "volume": 45109.0}, {"date": "2018-06-04", "close": 0.94, "volume": 1156.0}, {"date": "2018-06-05", "close": 0.94, "volume": 14685.0}, {"date": "2018-06-06", "close": 0.96, "volume": 159482.0}, {"date": "2018-06-07", "close": 0.96, "volume": 100942.0}, {"date": "2018-06-08", "close": 0.955, "volume": 54037.0}, {"date": "2018-06-12", "close": 0.96, "volume": 674461.0}, {"date": "2018-06-13", "close": 0.97, "volume": 17624.0}, {"date": "2018-06-14", "close": 0.96, "volume": 409518.0}, {"date": "2018-06-15", "close": 0.97, "volume": 129213.0}, {"date": "2018-06-18", "close": 0.96, "volume": 81380.0}, {"date": "2018-06-19", "close": 0.96, "volume": 51771.0}, {"date": "2018-06-20", "close": 0.955, "volume": 30500.0}, {"date": "2018-06-21", "close": 0.97, "volume": 247155.0}, {"date": "2018-06-22", "close": 0.96, "volume": 90237.0}, {"date": "2018-06-25", "close": 0.98, "volume": 95161.0}, {"date": "2018-06-26", "close": 0.967, "volume": 123507.0}, {"date": "2018-06-27", "close": 0.955, "volume": 9.0}, {"date": "2018-06-28", "close": 0.93, "volume": 62109.0}, {"date": "2018-06-29", "close": 0.955, "volume": 61877.0}, {"date": "2018-07-02", "close": 0.94, "volume": 58692.0}, {"date": "2018-07-03", "close": 0.94, "volume": 153907.0}, {"date": "2018-07-05", "close": 0.95, "volume": 210984.0}, {"date": "2018-07-06", "close": 0.93, "volume": 21539.0}, {"date": "2018-07-10", "close": 0.935, "volume": 593.0}, {"date": "2018-07-12", "close": 0.955, "volume": 20971.0}, {"date": "2018-07-13", "close": 0.945, "volume": 513.0}, {"date": "2018-07-16", "close": 0.945, "volume": 3001.0}, {"date": "2018-07-17", "close": 0.935, "volume": 23461.0}, {"date": "2018-07-18", "close": 0.96, "volume": 10096.0}, {"date": "2018-07-19", "close": 0.96, "volume": 15813.0}, {"date": "2018-07-20", "close": 0.965, "volume": 54545.0}, {"date": "2018-07-23", "close": 0.945, "volume": 143115.0}, {"date": "2018-07-25", "close": 0.965, "volume": 1225.0}, {"date": "2018-07-26", "close": 0.945, "volume": 578.0}, {"date": "2018-07-27", "close": 0.94, "volume": 422.0}, {"date": "2018-07-30", "close": 0.965, "volume": 83483.0}, {"date": "2018-07-31", "close": 0.96, "volume": 1250.0}, {"date": "2018-08-01", "close": 0.965, "volume": 85.0}, {"date": "2018-08-03", "close": 0.935, "volume": 2000.0}, {"date": "2018-08-06", "close": 0.935, "volume": 7292.0}, {"date": "2018-08-07", "close": 0.93, "volume": 14919.0}, {"date": "2018-08-08", "close": 0.93, "volume": 9904.0}, {"date": "2018-08-09", "close": 0.93, "volume": 9.0}, {"date": "2018-08-10", "close": 0.935, "volume": 5749.0}, {"date": "2018-08-13", "close": 0.93, "volume": 3567.0}, {"date": "2018-08-14", "close": 0.935, "volume": 7.0}, {"date": "2018-08-15", "close": 0.93, "volume": 13.0}, {"date": "2018-08-16", "close": 0.93, "volume": 38087.0}, {"date": "2018-08-17", "close": 0.935, "volume": 3055.0}, {"date": "2018-08-20", "close": 0.94, "volume": 11780.0}, {"date": "2018-08-21", "close": 0.94, "volume": 27952.0}, {"date": "2018-08-22", "close": 0.95, "volume": 618.0}, {"date": "2018-08-23", "close": 0.93, "volume": 262992.0}, {"date": "2018-08-24", "close": 0.94, "volume": 15169.0}, {"date": "2018-08-27", "close": 0.93, "volume": 102150.0}, {"date": "2018-08-28", "close": 0.94, "volume": 691627.0}, {"date": "2018-08-29", "close": 0.965, "volume": 136515.0}, {"date": "2018-08-30", "close": 0.96, "volume": 18042.0}, {"date": "2018-08-31", "close": 0.98, "volume": 331425.0}, {"date": "2018-09-03", "close": 0.98, "volume": 10855.0}, {"date": "2018-09-04", "close": 0.96, "volume": 112986.0}, {"date": "2018-09-05", "close": 0.98, "volume": 195376.0}, {"date": "2018-09-06", "close": 0.985, "volume": 1740.0}, {"date": "2018-09-07", "close": 0.97, "volume": 53863.0}, {"date": "2018-09-10", "close": 0.975, "volume": 3058.0}, {"date": "2018-09-11", "close": 0.965, "volume": 27126.0}, {"date": "2018-09-12", "close": 0.965, "volume": 17777.0}, {"date": "2018-09-13", "close": 0.97, "volume": 1735.0}, {"date": "2018-09-14", "close": 0.98, "volume": 56234.0}, {"date": "2018-09-17", "close": 0.97, "volume": 15811.0}, {"date": "2018-09-18", "close": 0.97, "volume": 36067.0}, {"date": "2018-09-19", "close": 0.97, "volume": 21493.0}, {"date": "2018-09-20", "close": 0.97, "volume": 1754.0}, {"date": "2018-09-21", "close": 0.97, "volume": 3581.0}, {"date": "2018-09-24", "close": 0.97, "volume": 2862.0}, {"date": "2018-09-25", "close": 0.97, "volume": 2441.0}, {"date": "2018-09-26", "close": 0.975, "volume": 129001.0}, {"date": "2018-09-27", "close": 0.965, "volume": 107898.0}, {"date": "2018-09-28", "close": 0.965, "volume": 48000.0}, {"date": "2018-10-01", "close": 0.975, "volume": 14843.0}, {"date": "2018-10-02", "close": 0.97, "volume": 8826.0}, {"date": "2018-10-03", "close": 0.97, "volume": 21278.0}, {"date": "2018-10-04", "close": 0.965, "volume": 1802.0}, {"date": "2018-10-05", "close": 0.97, "volume": 19601.0}, {"date": "2018-10-08", "close": 0.96, "volume": 52000.0}, {"date": "2018-10-09", "close": 0.98, "volume": 37791.0}, {"date": "2018-10-10", "close": 0.98, "volume": 5953.0}, {"date": "2018-10-11", "close": 0.98, "volume": 3065.0}, {"date": "2018-10-12", "close": 0.965, "volume": 875.0}, {"date": "2018-10-16", "close": 0.96, "volume": 15466.0}, {"date": "2018-10-18", "close": 0.96, "volume": 22109.0}, {"date": "2018-10-19", "close": 0.975, "volume": 3530.0}, {"date": "2018-10-22", "close": 0.96, "volume": 6000.0}, {"date": "2018-10-23", "close": 0.96, "volume": 21357.0}, {"date": "2018-10-24", "close": 0.98, "volume": 15631.0}, {"date": "2018-10-25", "close": 0.97, "volume": 22046.0}, {"date": "2018-10-29", "close": 0.94, "volume": 4537.0}, {"date": "2018-10-30", "close": 0.94, "volume": 10000.0}, {"date": "2018-10-31", "close": 0.95, "volume": 11489.0}, {"date": "2018-11-01", "close": 0.95, "volume": 995.0}, {"date": "2018-11-02", "close": 0.945, "volume": 1021.0}, {"date": "2018-11-05", "close": 0.92, "volume": 51000.0}, {"date": "2018-11-07", "close": 0.93, "volume": 175072.0}, {"date": "2018-11-08", "close": 0.92, "volume": 271088.0}, {"date": "2018-11-09", "close": 0.92, "volume": 3308.0}, {"date": "2018-11-12", "close": 0.92, "volume": 131668.0}, {"date": "2018-11-13", "close": 0.91, "volume": 29835.0}, {"date": "2018-11-14", "close": 0.92, "volume": 332378.0}, {"date": "2018-11-15", "close": 0.93, "volume": 732786.0}, {"date": "2018-11-16", "close": 0.93, "volume": 192529.0}, {"date": "2018-11-19", "close": 1.0, "volume": 646568.0}, {"date": "2018-11-20", "close": 0.99, "volume": 4013.0}, {"date": "2018-11-21", "close": 0.94, "volume": 2705.0}, {"date": "2018-11-22", "close": 0.95, "volume": 45886.0}, {"date": "2018-11-23", "close": 0.935, "volume": 10448.0}, {"date": "2018-11-26", "close": 0.96, "volume": 21803.0}, {"date": "2018-11-28", "close": 0.945, "volume": 28137.0}, {"date": "2018-11-29", "close": 0.93, "volume": 8170.0}, {"date": "2018-11-30", "close": 0.945, "volume": 1304.0}, {"date": "2018-12-04", "close": 0.94, "volume": 72185.0}, {"date": "2018-12-05", "close": 0.945, "volume": 27773.0}, {"date": "2018-12-06", "close": 0.95, "volume": 9027.0}, {"date": "2018-12-07", "close": 0.95, "volume": 23142.0}, {"date": "2018-12-10", "close": 0.955, "volume": 65661.0}, {"date": "2018-12-11", "close": 0.96, "volume": 46736.0}, {"date": "2018-12-12", "close": 0.945, "volume": 867.0}, {"date": "2018-12-13", "close": 0.96, "volume": 620.0}, {"date": "2018-12-17", "close": 0.955, "volume": 8611.0}, {"date": "2018-12-18", "close": 0.92, "volume": 42640.0}, {"date": "2018-12-19", "close": 0.925, "volume": 22342.0}, {"date": "2018-12-21", "close": 0.935, "volume": 16701.0}, {"date": "2018-12-24", "close": 0.935, "volume": 521.0}, {"date": "2018-12-27", "close": 0.965, "volume": 357.0}, {"date": "2018-12-31", "close": 0.975, "volume": 48.0}, {"date": "2019-01-02", "close": 0.96, "volume": 21.0}, {"date": "2019-01-07", "close": 0.95, "volume": 17145.0}, {"date": "2019-01-08", "close": 0.98, "volume": 2071.0}, {"date": "2019-01-09", "close": 0.965, "volume": 31.0}, {"date": "2019-01-11", "close": 0.96, "volume": 34288.0}, {"date": "2019-01-16", "close": 0.97, "volume": 1500.0}, {"date": "2019-01-17", "close": 0.96, "volume": 84329.0}, {"date": "2019-01-18", "close": 0.96, "volume": 707.0}, {"date": "2019-01-23", "close": 0.97, "volume": 33547.0}, {"date": "2019-01-25", "close": 0.965, "volume": 10563.0}, {"date": "2019-01-29", "close": 0.965, "volume": 299.0}, {"date": "2019-02-01", "close": 0.94, "volume": 641.0}, {"date": "2019-02-05", "close": 0.93, "volume": 8318.0}, {"date": "2019-02-07", "close": 0.94, "volume": 119.0}, {"date": "2019-02-08", "close": 0.93, "volume": 49.0}, {"date": "2019-02-11", "close": 0.93, "volume": 1400.0}, {"date": "2019-02-12", "close": 0.95, "volume": 5000.0}, {"date": "2019-02-14", "close": 0.93, "volume": 4625.0}, {"date": "2019-02-15", "close": 0.935, "volume": 9693.0}, {"date": "2019-02-18", "close": 0.96, "volume": 33591.0}, {"date": "2019-02-19", "close": 0.935, "volume": 4182.0}, {"date": "2019-02-20", "close": 0.935, "volume": 105.0}, {"date": "2019-02-21", "close": 0.955, "volume": 39541.0}, {"date": "2019-02-22", "close": 0.95, "volume": 6609.0}, {"date": "2019-02-25", "close": 0.96, "volume": 21320.0}, {"date": "2019-02-27", "close": 0.95, "volume": 20234.0}, {"date": "2019-03-01", "close": 0.95, "volume": 500.0}, {"date": "2019-03-04", "close": 0.96, "volume": 10213.0}, {"date": "2019-03-06", "close": 0.95, "volume": 1319.0}, {"date": "2019-03-07", "close": 0.95, "volume": 6500.0}, {"date": "2019-03-08", "close": 0.95, "volume": 13749.0}, {"date": "2019-03-11", "close": 0.95, "volume": 13000.0}, {"date": "2019-03-12", "close": 0.95, "volume": 468.0}, {"date": "2019-03-13", "close": 0.955, "volume": 79073.0}, {"date": "2019-03-14", "close": 0.96, "volume": 41123.0}, {"date": "2019-03-15", "close": 0.98, "volume": 7092.0}, {"date": "2019-03-18", "close": 0.98, "volume": 1146.0}, {"date": "2019-03-19", "close": 0.95, "volume": 2154.0}, {"date": "2019-03-22", "close": 0.95, "volume": 1500.0}, {"date": "2019-03-25", "close": 0.985, "volume": 5023.0}, {"date": "2019-03-28", "close": 0.96, "volume": 54145.0}, {"date": "2019-03-29", "close": 0.95, "volume": 22589.0}, {"date": "2019-04-01", "close": 0.96, "volume": 12847.0}, {"date": "2019-04-02", "close": 0.955, "volume": 41898.0}, {"date": "2019-04-04", "close": 0.975, "volume": 1097.0}, {"date": "2019-04-09", "close": 0.95, "volume": 44.0}, {"date": "2019-04-11", "close": 0.975, "volume": 19429.0}, {"date": "2019-04-12", "close": 0.96, "volume": 125050.0}, {"date": "2019-04-15", "close": 0.935, "volume": 13700.0}, {"date": "2019-04-16", "close": 0.94, "volume": 13390.0}, {"date": "2019-04-17", "close": 0.95, "volume": 457.0}, {"date": "2019-04-18", "close": 0.95, "volume": 500.0}, {"date": "2019-04-23", "close": 0.95, "volume": 13000.0}, {"date": "2019-04-24", "close": 0.94, "volume": 16337.0}, {"date": "2019-04-26", "close": 0.965, "volume": 266666.0}, {"date": "2019-04-29", "close": 0.96, "volume": 2330.0}, {"date": "2019-04-30", "close": 0.96, "volume": 7900.0}, {"date": "2019-05-01", "close": 0.96, "volume": 57659.0}, {"date": "2019-05-02", "close": 0.97, "volume": 486419.0}, {"date": "2019-05-03", "close": 0.975, "volume": 91030.0}, {"date": "2019-05-06", "close": 0.97, "volume": 90284.0}, {"date": "2019-05-07", "close": 0.975, "volume": 1989.0}, {"date": "2019-05-09", "close": 0.97, "volume": 15420.0}, {"date": "2019-05-10", "close": 0.975, "volume": 69348.0}, {"date": "2019-05-13", "close": 0.97, "volume": 1386.0}, {"date": "2019-05-14", "close": 0.975, "volume": 33599.0}, {"date": "2019-05-16", "close": 0.975, "volume": 174893.0}, {"date": "2019-05-17", "close": 0.95, "volume": 17110.0}, {"date": "2019-05-20", "close": 0.975, "volume": 75712.0}, {"date": "2019-05-21", "close": 0.985, "volume": 66603.0}, {"date": "2019-05-22", "close": 0.995, "volume": 13632.0}, {"date": "2019-05-23", "close": 0.99, "volume": 41344.0}, {"date": "2019-05-24", "close": 0.975, "volume": 63000.0}, {"date": "2019-05-27", "close": 1.0, "volume": 81123.0}, {"date": "2019-05-29", "close": 0.975, "volume": 11400.0}, {"date": "2019-05-30", "close": 0.975, "volume": 10650.0}, {"date": "2019-05-31", "close": 0.975, "volume": 19878.0}, {"date": "2019-06-03", "close": 0.98, "volume": 57938.0}, {"date": "2019-06-04", "close": 0.975, "volume": 28495.0}, {"date": "2019-06-05", "close": 0.98, "volume": 22693.0}, {"date": "2019-06-06", "close": 0.985, "volume": 42532.0}, {"date": "2019-06-07", "close": 1.01, "volume": 837831.0}, {"date": "2019-06-11", "close": 1.035, "volume": 174354.0}, {"date": "2019-06-12", "close": 1.05, "volume": 10550.0}, {"date": "2019-06-13", "close": 1.04, "volume": 22594.0}, {"date": "2019-06-14", "close": 1.025, "volume": 68059.0}, {"date": "2019-06-17", "close": 1.0, "volume": 209375.0}, {"date": "2019-06-18", "close": 0.99, "volume": 139439.0}, {"date": "2019-06-19", "close": 1.02, "volume": 102433.0}, {"date": "2019-06-20", "close": 1.025, "volume": 94983.0}, {"date": "2019-06-21", "close": 1.035, "volume": 109323.0}, {"date": "2019-06-24", "close": 1.03, "volume": 62478.0}, {"date": "2019-06-25", "close": 1.045, "volume": 9603.0}, {"date": "2019-06-26", "close": 1.045, "volume": 103100.0}, {"date": "2019-06-27", "close": 1.055, "volume": 19191.0}, {"date": "2019-06-28", "close": 1.055, "volume": 21139.0}, {"date": "2019-07-01", "close": 1.06, "volume": 111942.0}, {"date": "2019-07-02", "close": 1.065, "volume": 2207.0}, {"date": "2019-07-03", "close": 1.07, "volume": 128105.0}, {"date": "2019-07-04", "close": 1.075, "volume": 30766.0}, {"date": "2019-07-05", "close": 1.085, "volume": 61285.0}, {"date": "2019-07-08", "close": 1.105, "volume": 4843.0}, {"date": "2019-07-09", "close": 1.1, "volume": 7593.0}, {"date": "2019-07-10", "close": 1.09, "volume": 25478.0}, {"date": "2019-07-11", "close": 1.09, "volume": 5665.0}, {"date": "2019-07-12", "close": 1.085, "volume": 6742.0}, {"date": "2019-07-15", "close": 1.095, "volume": 18937.0}, {"date": "2019-07-16", "close": 1.08, "volume": 22333.0}, {"date": "2019-07-18", "close": 1.09, "volume": 655.0}, {"date": "2019-07-22", "close": 1.08, "volume": 60767.0}, {"date": "2019-07-23", "close": 1.095, "volume": 48069.0}, {"date": "2019-07-24", "close": 1.095, "volume": 10340.0}, {"date": "2019-07-25", "close": 1.095, "volume": 740.0}, {"date": "2019-07-26", "close": 1.095, "volume": 700.0}, {"date": "2019-07-29", "close": 1.1, "volume": 40766.0}, {"date": "2019-07-30", "close": 1.1, "volume": 25619.0}, {"date": "2019-07-31", "close": 1.075, "volume": 205320.0}, {"date": "2019-08-01", "close": 1.08, "volume": 232428.0}, {"date": "2019-08-02", "close": 1.08, "volume": 51200.0}, {"date": "2019-08-05", "close": 1.08, "volume": 1698.0}, {"date": "2019-08-06", "close": 1.07, "volume": 115889.0}, {"date": "2019-08-08", "close": 1.07, "volume": 19375.0}, {"date": "2019-08-09", "close": 1.095, "volume": 10126.0}, {"date": "2019-08-13", "close": 1.05, "volume": 21274.0}, {"date": "2019-08-15", "close": 1.05, "volume": 4000.0}, {"date": "2019-08-16", "close": 1.085, "volume": 9720.0}, {"date": "2019-08-19", "close": 1.1, "volume": 52634.0}, {"date": "2019-08-20", "close": 1.105, "volume": 31995.0}, {"date": "2019-08-21", "close": 1.115, "volume": 38847.0}, {"date": "2019-08-23", "close": 1.11, "volume": 3928.0}, {"date": "2019-08-26", "close": 1.115, "volume": 1336.0}, {"date": "2019-08-27", "close": 1.1, "volume": 928.0}, {"date": "2019-08-28", "close": 1.1, "volume": 3728.0}, {"date": "2019-08-29", "close": 1.11, "volume": 13500.0}, {"date": "2019-08-30", "close": 1.135, "volume": 134972.0}, {"date": "2019-09-02", "close": 1.1, "volume": 2445.0}, {"date": "2019-09-03", "close": 1.09, "volume": 34573.0}, {"date": "2019-09-04", "close": 1.075, "volume": 5000.0}, {"date": "2019-09-05", "close": 1.09, "volume": 700.0}, {"date": "2019-09-06", "close": 1.1, "volume": 25698.0}, {"date": "2019-09-09", "close": 1.085, "volume": 70267.0}, {"date": "2019-09-10", "close": 1.085, "volume": 9534.0}, {"date": "2019-09-17", "close": 1.095, "volume": 12354.0}, {"date": "2019-09-18", "close": 1.13, "volume": 15165.0}, {"date": "2019-09-19", "close": 1.09, "volume": 16505.0}, {"date": "2019-09-20", "close": 1.1, "volume": 774.0}, {"date": "2019-09-23", "close": 1.13, "volume": 4242.0}, {"date": "2019-09-24", "close": 1.15, "volume": 25181.0}, {"date": "2019-09-25", "close": 1.12, "volume": 917.0}, {"date": "2019-09-26", "close": 1.1, "volume": 17250.0}, {"date": "2019-09-27", "close": 1.15, "volume": 789.0}, {"date": "2019-09-30", "close": 1.21, "volume": 42284.0}, {"date": "2019-10-01", "close": 1.2, "volume": 23180.0}, {"date": "2019-10-02", "close": 1.24, "volume": 21073.0}, {"date": "2019-10-03", "close": 1.18, "volume": 25156.0}, {"date": "2019-10-08", "close": 1.17, "volume": 238.0}, {"date": "2019-10-09", "close": 1.15, "volume": 4667.0}, {"date": "2019-10-11", "close": 1.105, "volume": 2249.0}, {"date": "2019-10-15", "close": 1.165, "volume": 8129.0}, {"date": "2019-10-16", "close": 1.18, "volume": 18449.0}, {"date": "2019-10-17", "close": 1.17, "volume": 50226.0}, {"date": "2019-10-18", "close": 1.18, "volume": 842.0}, {"date": "2019-10-21", "close": 1.18, "volume": 1000.0}, {"date": "2019-10-22", "close": 1.17, "volume": 2414.0}, {"date": "2019-10-24", "close": 1.2, "volume": 18424.0}, {"date": "2019-10-25", "close": 1.195, "volume": 206.0}, {"date": "2019-10-28", "close": 1.2, "volume": 83370.0}, {"date": "2019-10-29", "close": 1.2, "volume": 500.0}, {"date": "2019-10-30", "close": 1.215, "volume": 12446197.0}, {"date": "2019-10-31", "close": 1.165, "volume": 126717.0}, {"date": "2019-11-01", "close": 1.18, "volume": 17440.0}, {"date": "2019-11-04", "close": 1.18, "volume": 55.0}, {"date": "2019-11-05", "close": 1.18, "volume": 206127.0}, {"date": "2019-11-06", "close": 1.15, "volume": 1221.0}, {"date": "2019-11-07", "close": 1.18, "volume": 17139.0}, {"date": "2019-11-11", "close": 1.2, "volume": 67190.0}, {"date": "2019-11-12", "close": 1.2, "volume": 32174.0}, {"date": "2019-11-13", "close": 1.195, "volume": 511.0}, {"date": "2019-11-14", "close": 1.195, "volume": 255.0}, {"date": "2019-11-18", "close": 1.16, "volume": 20329.0}, {"date": "2019-11-19", "close": 1.17, "volume": 134.0}, {"date": "2019-11-20", "close": 1.16, "volume": 443.0}, {"date": "2019-11-21", "close": 1.175, "volume": 5842.0}, {"date": "2019-11-22", "close": 1.16, "volume": 7740.0}, {"date": "2019-11-25", "close": 1.195, "volume": 2697.0}, {"date": "2019-11-27", "close": 1.165, "volume": 302175.0}, {"date": "2019-11-28", "close": 1.18, "volume": 7151.0}, {"date": "2019-11-29", "close": 1.2, "volume": 16641.0}, {"date": "2019-12-02", "close": 1.2, "volume": 23824.0}, {"date": "2019-12-03", "close": 1.18, "volume": 19000.0}, {"date": "2019-12-04", "close": 1.16, "volume": 324907.0}, {"date": "2019-12-05", "close": 1.17, "volume": 27992.0}, {"date": "2019-12-06", "close": 1.165, "volume": 100816.0}, {"date": "2019-12-09", "close": 1.185, "volume": 986816.0}, {"date": "2019-12-10", "close": 1.2, "volume": 113093.0}, {"date": "2019-12-11", "close": 1.2, "volume": 1361541.0}, {"date": "2019-12-12", "close": 1.2, "volume": 31314.0}, {"date": "2019-12-13", "close": 1.2, "volume": 4128.0}, {"date": "2019-12-16", "close": 1.17, "volume": 73363.0}, {"date": "2019-12-17", "close": 1.19, "volume": 41683.0}, {"date": "2019-12-18", "close": 1.19, "volume": 386513.0}, {"date": "2019-12-19", "close": 1.2, "volume": 86131.0}, {"date": "2019-12-20", "close": 1.2, "volume": 4213.0}, {"date": "2019-12-23", "close": 1.2, "volume": 1449.0}, {"date": "2019-12-31", "close": 1.18, "volume": 16494.0}, {"date": "2020-01-06", "close": 1.175, "volume": 4800.0}, {"date": "2020-01-07", "close": 1.2, "volume": 51100.0}, {"date": "2020-01-08", "close": 1.2, "volume": 1192.0}, {"date": "2020-01-09", "close": 1.2, "volume": 41637.0}, {"date": "2020-01-10", "close": 1.2, "volume": 31747.0}, {"date": "2020-01-13", "close": 1.18, "volume": 4000.0}, {"date": "2020-01-14", "close": 1.18, "volume": 13807.0}, {"date": "2020-01-15", "close": 1.18, "volume": 506.0}, {"date": "2020-01-17", "close": 1.165, "volume": 5554.0}, {"date": "2020-01-20", "close": 1.145, "volume": 3373.0}, {"date": "2020-01-21", "close": 1.14, "volume": 3150.0}, {"date": "2020-01-22", "close": 1.18, "volume": 360.0}, {"date": "2020-01-24", "close": 1.17, "volume": 8487.0}, {"date": "2020-01-28", "close": 1.18, "volume": 99.0}, {"date": "2020-01-29", "close": 1.18, "volume": 679.0}, {"date": "2020-01-30", "close": 1.17, "volume": 587.0}, {"date": "2020-01-31", "close": 1.17, "volume": 926.0}, {"date": "2020-02-03", "close": 1.155, "volume": 909.0}, {"date": "2020-02-05", "close": 1.16, "volume": 3868.0}, {"date": "2020-02-06", "close": 1.165, "volume": 1000.0}, {"date": "2020-02-07", "close": 1.17, "volume": 10292.0}, {"date": "2020-02-10", "close": 1.18, "volume": 11445.0}, {"date": "2020-02-11", "close": 1.16, "volume": 1650.0}, {"date": "2020-02-12", "close": 1.175, "volume": 4862.0}, {"date": "2020-02-14", "close": 1.17, "volume": 156.0}, {"date": "2020-02-17", "close": 1.17, "volume": 5000.0}, {"date": "2020-02-18", "close": 1.16, "volume": 29782.0}, {"date": "2020-02-19", "close": 1.14, "volume": 22235.0}, {"date": "2020-02-20", "close": 1.13, "volume": 19046.0}, {"date": "2020-02-21", "close": 1.17, "volume": 5254.0}, {"date": "2020-02-24", "close": 1.17, "volume": 1504.0}, {"date": "2020-02-25", "close": 1.165, "volume": 334.0}, {"date": "2020-02-26", "close": 1.12, "volume": 79.0}, {"date": "2020-02-27", "close": 1.1, "volume": 21010.0}, {"date": "2020-02-28", "close": 1.16, "volume": 63483.0}, {"date": "2020-03-02", "close": 1.135, "volume": 10599.0}, {"date": "2020-03-03", "close": 1.14, "volume": 1925.0}, {"date": "2020-03-04", "close": 1.13, "volume": 30000.0}, {"date": "2020-03-05", "close": 1.13, "volume": 618.0}, {"date": "2020-03-06", "close": 1.15, "volume": 51475.0}, {"date": "2020-03-10", "close": 1.115, "volume": 12988.0}, {"date": "2020-03-11", "close": 1.1, "volume": 8949.0}, {"date": "2020-03-12", "close": 1.035, "volume": 12105.0}, {"date": "2020-03-13", "close": 0.91, "volume": 245869.0}, {"date": "2020-03-16", "close": 0.905, "volume": 213663.0}, {"date": "2020-03-18", "close": 0.9, "volume": 28497.0}, {"date": "2020-03-19", "close": 0.85, "volume": 22459.0}, {"date": "2020-03-20", "close": 0.9, "volume": 39162.0}, {"date": "2020-03-23", "close": 0.84, "volume": 48683.0}, {"date": "2020-03-24", "close": 0.87, "volume": 61366.0}, {"date": "2020-03-25", "close": 0.88, "volume": 3444.0}, {"date": "2020-03-26", "close": 0.885, "volume": 4.0}, {"date": "2020-03-27", "close": 0.89, "volume": 13123.0}, {"date": "2020-03-30", "close": 0.94, "volume": 2525.0}, {"date": "2020-03-31", "close": 0.9, "volume": 62.0}, {"date": "2020-04-01", "close": 0.89, "volume": 55980.0}, {"date": "2020-04-02", "close": 0.89, "volume": 47984.0}, {"date": "2020-04-03", "close": 0.89, "volume": 72578.0}, {"date": "2020-04-06", "close": 0.94, "volume": 3347.0}, {"date": "2020-04-07", "close": 0.925, "volume": 20535.0}, {"date": "2020-04-08", "close": 0.94, "volume": 22899.0}, {"date": "2020-04-14", "close": 0.94, "volume": 2205.0}, {"date": "2020-04-15", "close": 0.94, "volume": 706.0}, {"date": "2020-04-17", "close": 0.98, "volume": 35736.0}, {"date": "2020-04-21", "close": 0.99, "volume": 8117.0}, {"date": "2020-04-23", "close": 0.99, "volume": 15462.0}, {"date": "2020-04-24", "close": 1.0, "volume": 9472.0}, {"date": "2020-04-28", "close": 0.99, "volume": 147.0}, {"date": "2020-04-29", "close": 1.01, "volume": 4894.0}, {"date": "2020-04-30", "close": 1.01, "volume": 882.0}, {"date": "2020-05-01", "close": 1.015, "volume": 10989.0}, {"date": "2020-05-04", "close": 1.09, "volume": 49.0}, {"date": "2020-05-05", "close": 1.015, "volume": 17314.0}, {"date": "2020-05-07", "close": 1.05, "volume": 855.0}, {"date": "2020-05-08", "close": 1.015, "volume": 1450.0}, {"date": "2020-05-11", "close": 1.025, "volume": 4044.0}, {"date": "2020-05-13", "close": 1.03, "volume": 17029.0}, {"date": "2020-05-14", "close": 1.05, "volume": 51.0}, {"date": "2020-05-18", "close": 1.03, "volume": 4000.0}, {"date": "2020-05-19", "close": 1.095, "volume": 6388.0}, {"date": "2020-05-20", "close": 1.13, "volume": 13744.0}, {"date": "2020-05-21", "close": 1.15, "volume": 17632.0}, {"date": "2020-05-22", "close": 1.16, "volume": 8843.0}, {"date": "2020-05-25", "close": 1.195, "volume": 18201.0}, {"date": "2020-05-28", "close": 1.2, "volume": 7291.0}, {"date": "2020-06-04", "close": 1.05, "volume": 14859.0}, {"date": "2020-06-05", "close": 1.035, "volume": 65586.0}, {"date": "2020-06-09", "close": 1.04, "volume": 71143.0}, {"date": "2020-06-10", "close": 1.07, "volume": 6870.0}, {"date": "2020-06-11", "close": 1.08, "volume": 3327.0}, {"date": "2020-06-12", "close": 1.03, "volume": 118042.0}, {"date": "2020-06-15", "close": 1.025, "volume": 11499.0}, {"date": "2020-06-16", "close": 1.025, "volume": 3888.0}, {"date": "2020-06-17", "close": 1.03, "volume": 30791.0}, {"date": "2020-06-18", "close": 1.04, "volume": 95908.0}, {"date": "2020-06-19", "close": 1.04, "volume": 25307.0}, {"date": "2020-06-22", "close": 1.04, "volume": 99058.0}, {"date": "2020-06-23", "close": 1.03, "volume": 55422.0}, {"date": "2020-06-24", "close": 1.035, "volume": 26529.0}, {"date": "2020-06-25", "close": 1.0, "volume": 47165.0}, {"date": "2020-06-26", "close": 1.01, "volume": 32765.0}, {"date": "2020-06-29", "close": 1.035, "volume": 78665.0}, {"date": "2020-06-30", "close": 0.995, "volume": 8516.0}, {"date": "2020-07-01", "close": 0.975, "volume": 11909.0}, {"date": "2020-07-02", "close": 1.0, "volume": 22541.0}, {"date": "2020-07-03", "close": 1.015, "volume": 6173.0}, {"date": "2020-07-07", "close": 1.0, "volume": 2716.0}, {"date": "2020-07-08", "close": 1.03, "volume": 29859.0}, {"date": "2020-07-09", "close": 1.03, "volume": 1087.0}, {"date": "2020-07-10", "close": 1.03, "volume": 1135.0}, {"date": "2020-07-13", "close": 1.02, "volume": 1233.0}, {"date": "2020-07-14", "close": 1.005, "volume": 22795.0}, {"date": "2020-07-15", "close": 1.02, "volume": 6333.0}, {"date": "2020-07-16", "close": 1.02, "volume": 504.0}, {"date": "2020-07-17", "close": 1.02, "volume": 25765.0}, {"date": "2020-07-21", "close": 1.005, "volume": 9524.0}, {"date": "2020-07-22", "close": 1.005, "volume": 482.0}, {"date": "2020-07-23", "close": 1.025, "volume": 17550.0}, {"date": "2020-07-24", "close": 1.005, "volume": 6460.0}, {"date": "2020-07-27", "close": 1.015, "volume": 1506.0}, {"date": "2020-07-28", "close": 1.005, "volume": 62706.0}, {"date": "2020-07-29", "close": 1.02, "volume": 1114.0}, {"date": "2020-07-31", "close": 1.02, "volume": 134.0}, {"date": "2020-08-04", "close": 1.05, "volume": 24380.0}, {"date": "2020-08-05", "close": 1.01, "volume": 5942.0}, {"date": "2020-08-06", "close": 1.03, "volume": 12617.0}, {"date": "2020-08-11", "close": 1.03, "volume": 36184.0}, {"date": "2020-08-12", "close": 1.0, "volume": 3769.0}, {"date": "2020-08-14", "close": 1.0, "volume": 149.0}, {"date": "2020-08-17", "close": 1.0, "volume": 17495.0}, {"date": "2020-08-18", "close": 0.98, "volume": 44846.0}, {"date": "2020-08-19", "close": 0.98, "volume": 340.0}, {"date": "2020-08-21", "close": 1.0, "volume": 12233.0}, {"date": "2020-08-24", "close": 1.005, "volume": 53492.0}, {"date": "2020-08-25", "close": 1.03, "volume": 45001.0}, {"date": "2020-08-26", "close": 1.04, "volume": 106332.0}, {"date": "2020-08-27", "close": 1.005, "volume": 29919.0}, {"date": "2020-08-28", "close": 1.035, "volume": 8000.0}, {"date": "2020-08-31", "close": 1.03, "volume": 13658.0}, {"date": "2020-09-01", "close": 1.06, "volume": 145769.0}, {"date": "2020-09-02", "close": 1.03, "volume": 16870.0}, {"date": "2020-09-03", "close": 1.04, "volume": 48278.0}, {"date": "2020-09-04", "close": 1.015, "volume": 1792.0}, {"date": "2020-09-07", "close": 1.05, "volume": 10341.0}, {"date": "2020-09-08", "close": 0.99, "volume": 38991.0}, {"date": "2020-09-09", "close": 1.025, "volume": 16192.0}, {"date": "2020-09-10", "close": 1.01, "volume": 51391.0}, {"date": "2020-09-11", "close": 1.03, "volume": 11158.0}, {"date": "2020-09-14", "close": 1.025, "volume": 12563.0}, {"date": "2020-09-15", "close": 1.03, "volume": 40383.0}, {"date": "2020-09-16", "close": 1.035, "volume": 43846.0}, {"date": "2020-09-17", "close": 1.01, "volume": 64307.0}, {"date": "2020-09-18", "close": 1.03, "volume": 2432.0}, {"date": "2020-09-21", "close": 1.05, "volume": 49852.0}, {"date": "2020-09-22", "close": 1.05, "volume": 43011.0}, {"date": "2020-09-23", "close": 1.025, "volume": 12578.0}, {"date": "2020-09-25", "close": 1.06, "volume": 34793.0}, {"date": "2020-09-28", "close": 1.07, "volume": 5944.0}, {"date": "2020-09-29", "close": 1.045, "volume": 10000.0}, {"date": "2020-09-30", "close": 1.05, "volume": 12500.0}, {"date": "2020-10-01", "close": 1.09, "volume": 1737.0}, {"date": "2020-10-02", "close": 1.09, "volume": 10752.0}, {"date": "2020-10-05", "close": 1.05, "volume": 27088.0}, {"date": "2020-10-06", "close": 1.08, "volume": 15982.0}, {"date": "2020-10-07", "close": 1.05, "volume": 23862.0}, {"date": "2020-10-08", "close": 1.055, "volume": 126886.0}, {"date": "2020-10-09", "close": 1.06, "volume": 30000.0}, {"date": "2020-10-12", "close": 1.05, "volume": 23833.0}, {"date": "2020-10-13", "close": 1.04, "volume": 81436.0}, {"date": "2020-10-14", "close": 1.03, "volume": 83902.0}, {"date": "2020-10-15", "close": 1.1, "volume": 15166.0}, {"date": "2020-10-16", "close": 1.115, "volume": 18079.0}, {"date": "2020-10-19", "close": 1.11, "volume": 13263.0}, {"date": "2020-10-21", "close": 1.07, "volume": 27263.0}, {"date": "2020-10-22", "close": 1.11, "volume": 34072.0}, {"date": "2020-10-23", "close": 1.115, "volume": 4436.0}, {"date": "2020-10-26", "close": 1.15, "volume": 52153.0}, {"date": "2020-10-27", "close": 1.14, "volume": 25452.0}, {"date": "2020-10-28", "close": 1.16, "volume": 28983.0}, {"date": "2020-10-29", "close": 1.085, "volume": 9391.0}, {"date": "2020-10-30", "close": 1.12, "volume": 815.0}, {"date": "2020-11-02", "close": 1.135, "volume": 95047.0}, {"date": "2020-11-03", "close": 1.135, "volume": 5621.0}, {"date": "2020-11-04", "close": 1.12, "volume": 64535.0}, {"date": "2020-11-05", "close": 1.13, "volume": 193984.0}, {"date": "2020-11-06", "close": 1.09, "volume": 24.0}, {"date": "2020-11-10", "close": 1.16, "volume": 34728.0}, {"date": "2020-11-11", "close": 1.145, "volume": 120918.0}, {"date": "2020-11-12", "close": 1.19, "volume": 21335.0}, {"date": "2020-11-13", "close": 1.185, "volume": 23269.0}, {"date": "2020-11-16", "close": 1.19, "volume": 2100.0}, {"date": "2020-11-17", "close": 1.2, "volume": 49987.0}, {"date": "2020-11-18", "close": 1.195, "volume": 38719.0}, {"date": "2020-11-19", "close": 1.225, "volume": 29814.0}, {"date": "2020-11-20", "close": 1.22, "volume": 5085.0}, {"date": "2020-11-23", "close": 1.22, "volume": 3979.0}, {"date": "2020-11-24", "close": 1.12, "volume": 30000.0}, {"date": "2020-11-25", "close": 1.195, "volume": 24942.0}, {"date": "2020-11-26", "close": 1.2, "volume": 8525.0}, {"date": "2020-11-27", "close": 1.2, "volume": 899.0}, {"date": "2020-11-30", "close": 1.215, "volume": 1511.0}, {"date": "2020-12-01", "close": 1.205, "volume": 742.0}, {"date": "2020-12-02", "close": 1.19, "volume": 13544.0}, {"date": "2020-12-03", "close": 1.21, "volume": 19243.0}, {"date": "2020-12-04", "close": 1.21, "volume": 9760.0}, {"date": "2020-12-08", "close": 1.205, "volume": 9093.0}, {"date": "2020-12-09", "close": 1.2, "volume": 15305.0}, {"date": "2020-12-10", "close": 1.185, "volume": 21216.0}, {"date": "2020-12-11", "close": 1.215, "volume": 22373.0}, {"date": "2020-12-14", "close": 1.2, "volume": 43140.0}, {"date": "2020-12-15", "close": 1.185, "volume": 19696.0}, {"date": "2020-12-16", "close": 1.2, "volume": 26266.0}, {"date": "2020-12-17", "close": 1.195, "volume": 7718.0}, {"date": "2020-12-18", "close": 1.195, "volume": 5236.0}, {"date": "2020-12-21", "close": 1.21, "volume": 358951.0}, {"date": "2020-12-22", "close": 1.195, "volume": 92326.0}, {"date": "2020-12-23", "close": 1.18, "volume": 6138.0}, {"date": "2020-12-24", "close": 1.21, "volume": 51491.0}, {"date": "2020-12-29", "close": 1.21, "volume": 7451.0}, {"date": "2020-12-30", "close": 1.21, "volume": 436.0}, {"date": "2021-01-04", "close": 1.21, "volume": 4115.0}, {"date": "2021-01-05", "close": 1.21, "volume": 4397.0}, {"date": "2021-01-07", "close": 1.18, "volume": 9086.0}, {"date": "2021-01-08", "close": 1.21, "volume": 15194.0}, {"date": "2021-01-12", "close": 1.19, "volume": 32000.0}, {"date": "2021-01-13", "close": 1.17, "volume": 962.0}, {"date": "2021-01-14", "close": 1.13, "volume": 37.0}, {"date": "2021-01-15", "close": 1.17, "volume": 1124.0}, {"date": "2021-01-18", "close": 1.165, "volume": 992.0}, {"date": "2021-01-19", "close": 1.17, "volume": 1471.0}, {"date": "2021-01-20", "close": 1.155, "volume": 3014.0}, {"date": "2021-01-21", "close": 1.155, "volume": 872.0}, {"date": "2021-01-25", "close": 1.155, "volume": 420.0}, {"date": "2021-01-27", "close": 1.155, "volume": 915.0}, {"date": "2021-01-28", "close": 1.195, "volume": 15725.0}, {"date": "2021-01-29", "close": 1.185, "volume": 19321.0}, {"date": "2021-02-01", "close": 1.175, "volume": 280.0}, {"date": "2021-02-03", "close": 1.18, "volume": 331.0}, {"date": "2021-02-04", "close": 1.18, "volume": 303.0}, {"date": "2021-02-08", "close": 1.18, "volume": 9529.0}, {"date": "2021-02-09", "close": 1.18, "volume": 19031.0}, {"date": "2021-02-10", "close": 1.15, "volume": 8067.0}, {"date": "2021-02-11", "close": 1.19, "volume": 5633.0}, {"date": "2021-02-12", "close": 1.19, "volume": 7600.0}, {"date": "2021-02-15", "close": 1.175, "volume": 2795.0}, {"date": "2021-02-16", "close": 1.17, "volume": 19868.0}, {"date": "2021-02-17", "close": 1.17, "volume": 31028.0}, {"date": "2021-02-18", "close": 1.16, "volume": 2597.0}, {"date": "2021-02-19", "close": 1.16, "volume": 665.0}, {"date": "2021-02-22", "close": 1.16, "volume": 21948.0}, {"date": "2021-02-23", "close": 1.15, "volume": 2474.0}, {"date": "2021-02-24", "close": 1.17, "volume": 11730.0}, {"date": "2021-02-25", "close": 1.17, "volume": 17640.0}, {"date": "2021-02-26", "close": 1.17, "volume": 538790.0}, {"date": "2021-03-02", "close": 1.19, "volume": 62807.0}, {"date": "2021-03-03", "close": 1.22, "volume": 540943.0}, {"date": "2021-03-04", "close": 1.21, "volume": 30879.0}, {"date": "2021-03-05", "close": 1.24, "volume": 30703.0}, {"date": "2021-03-08", "close": 1.21, "volume": 30650.0}, {"date": "2021-03-09", "close": 1.19, "volume": 15486.0}, {"date": "2021-03-10", "close": 1.19, "volume": 441.0}, {"date": "2021-03-12", "close": 1.205, "volume": 25346.0}, {"date": "2021-03-15", "close": 1.2, "volume": 13444.0}, {"date": "2021-03-16", "close": 1.18, "volume": 15465.0}, {"date": "2021-03-18", "close": 1.19, "volume": 4376.0}, {"date": "2021-03-19", "close": 1.22, "volume": 2761.0}, {"date": "2021-03-22", "close": 1.2, "volume": 10791.0}, {"date": "2021-03-23", "close": 1.205, "volume": 44000.0}, {"date": "2021-03-24", "close": 1.2, "volume": 11521.0}, {"date": "2021-03-26", "close": 1.21, "volume": 4210.0}, {"date": "2021-03-29", "close": 1.18, "volume": 10189.0}, {"date": "2021-03-30", "close": 1.2, "volume": 14673.0}, {"date": "2021-03-31", "close": 1.2, "volume": 20604.0}, {"date": "2021-04-01", "close": 1.195, "volume": 99284.0}, {"date": "2021-04-06", "close": 1.2, "volume": 15280.0}, {"date": "2021-04-07", "close": 1.2, "volume": 57497.0}, {"date": "2021-04-08", "close": 1.195, "volume": 7814.0}, {"date": "2021-04-09", "close": 1.2, "volume": 30569.0}, {"date": "2021-04-12", "close": 1.2, "volume": 44857.0}, {"date": "2021-04-13", "close": 1.195, "volume": 14082.0}, {"date": "2021-04-14", "close": 1.2, "volume": 50043.0}, {"date": "2021-04-15", "close": 1.2, "volume": 10613.0}, {"date": "2021-04-16", "close": 1.2, "volume": 2363.0}, {"date": "2021-04-20", "close": 1.195, "volume": 722.0}, {"date": "2021-04-21", "close": 1.19, "volume": 37987.0}, {"date": "2021-04-22", "close": 1.18, "volume": 10454.0}, {"date": "2021-04-23", "close": 1.17, "volume": 5258770.0}, {"date": "2021-04-26", "close": 1.2, "volume": 19525.0}, {"date": "2021-04-27", "close": 1.19, "volume": 277766.0}, {"date": "2021-04-28", "close": 1.175, "volume": 18864.0}, {"date": "2021-04-29", "close": 1.185, "volume": 21779.0}, {"date": "2021-04-30", "close": 1.185, "volume": 64236.0}, {"date": "2021-05-03", "close": 1.185, "volume": 97113.0}, {"date": "2021-05-04", "close": 1.185, "volume": 9198.0}, {"date": "2021-05-05", "close": 1.195, "volume": 58372.0}, {"date": "2021-05-06", "close": 1.23, "volume": 114007.0}, {"date": "2021-05-07", "close": 1.225, "volume": 208728.0}, {"date": "2021-05-10", "close": 1.23, "volume": 61427.0}, {"date": "2021-05-11", "close": 1.215, "volume": 19224.0}, {"date": "2021-05-12", "close": 1.24, "volume": 25488.0}, {"date": "2021-05-13", "close": 1.22, "volume": 29882.0}, {"date": "2021-05-14", "close": 1.24, "volume": 688.0}, {"date": "2021-05-17", "close": 1.2, "volume": 51917.0}, {"date": "2021-05-19", "close": 1.205, "volume": 139231.0}, {"date": "2021-05-20", "close": 1.23, "volume": 4500.0}, {"date": "2021-05-21", "close": 1.22, "volume": 2777.0}, {"date": "2021-05-24", "close": 1.24, "volume": 1571.0}, {"date": "2021-05-25", "close": 1.24, "volume": 1175.0}, {"date": "2021-05-26", "close": 1.24, "volume": 14674.0}, {"date": "2021-05-27", "close": 1.27, "volume": 16788.0}, {"date": "2021-05-28", "close": 1.28, "volume": 36625.0}, {"date": "2021-05-31", "close": 1.265, "volume": 10303.0}, {"date": "2021-06-01", "close": 1.33, "volume": 1187.0}, {"date": "2021-06-02", "close": 1.33, "volume": 28771.0}, {"date": "2021-06-03", "close": 1.33, "volume": 376.0}, {"date": "2021-06-04", "close": 1.32, "volume": 5000.0}, {"date": "2021-06-07", "close": 1.315, "volume": 13115.0}, {"date": "2021-06-08", "close": 1.315, "volume": 3595.0}, {"date": "2021-06-09", "close": 1.33, "volume": 21403.0}, {"date": "2021-06-10", "close": 1.33, "volume": 636.0}, {"date": "2021-06-11", "close": 1.32, "volume": 510.0}, {"date": "2021-06-15", "close": 1.32, "volume": 5368.0}, {"date": "2021-06-16", "close": 1.32, "volume": 328.0}, {"date": "2021-06-17", "close": 1.3, "volume": 2068.0}, {"date": "2021-06-18", "close": 1.265, "volume": 9750.0}, {"date": "2021-06-21", "close": 1.26, "volume": 33538.0}, {"date": "2021-06-22", "close": 1.31, "volume": 13487.0}, {"date": "2021-06-23", "close": 1.26, "volume": 48899.0}, {"date": "2021-06-24", "close": 1.315, "volume": 416462.0}, {"date": "2021-06-25", "close": 1.34, "volume": 20030.0}, {"date": "2021-06-28", "close": 1.34, "volume": 51648.0}, {"date": "2021-06-29", "close": 1.3, "volume": 3850.0}, {"date": "2021-06-30", "close": 1.31, "volume": 12686.0}, {"date": "2021-07-01", "close": 1.31, "volume": 8469.0}, {"date": "2021-07-02", "close": 1.37, "volume": 7165.0}, {"date": "2021-07-05", "close": 1.37, "volume": 2242.0}, {"date": "2021-07-06", "close": 1.32, "volume": 783.0}, {"date": "2021-07-07", "close": 1.35, "volume": 16015.0}, {"date": "2021-07-08", "close": 1.28, "volume": 123076.0}, {"date": "2021-07-09", "close": 1.28, "volume": 6.0}, {"date": "2021-07-12", "close": 1.28, "volume": 6787.0}, {"date": "2021-07-16", "close": 1.37, "volume": 22128.0}, {"date": "2021-07-20", "close": 1.3, "volume": 25770.0}, {"date": "2021-07-21", "close": 1.395, "volume": 14930.0}, {"date": "2021-07-22", "close": 1.35, "volume": 42427.0}, {"date": "2021-07-23", "close": 1.37, "volume": 10862.0}, {"date": "2021-07-26", "close": 1.38, "volume": 9888.0}, {"date": "2021-07-27", "close": 1.35, "volume": 24173.0}, {"date": "2021-07-28", "close": 1.395, "volume": 15770.0}, {"date": "2021-07-29", "close": 1.395, "volume": 2217.0}, {"date": "2021-07-30", "close": 1.42, "volume": 79209.0}, {"date": "2021-08-02", "close": 1.43, "volume": 37222.0}, {"date": "2021-08-03", "close": 1.43, "volume": 25485.0}, {"date": "2021-08-04", "close": 1.43, "volume": 21089.0}, {"date": "2021-08-05", "close": 1.44, "volume": 12710.0}, {"date": "2021-08-06", "close": 1.455, "volume": 16305.0}, {"date": "2021-08-09", "close": 1.47, "volume": 51819.0}, {"date": "2021-08-10", "close": 1.5, "volume": 32472.0}, {"date": "2021-08-11", "close": 1.5, "volume": 8835.0}, {"date": "2021-08-12", "close": 1.49, "volume": 8141.0}, {"date": "2021-08-16", "close": 1.49, "volume": 4140.0}, {"date": "2021-08-17", "close": 1.49, "volume": 10333.0}, {"date": "2021-08-18", "close": 1.51, "volume": 7175.0}, {"date": "2021-08-20", "close": 1.45, "volume": 320327.0}, {"date": "2021-08-23", "close": 1.5, "volume": 171920.0}, {"date": "2021-08-24", "close": 1.5, "volume": 56469.0}, {"date": "2021-08-25", "close": 1.5, "volume": 29434.0}, {"date": "2021-08-26", "close": 1.48, "volume": 103221.0}, {"date": "2021-08-27", "close": 1.45, "volume": 124661.0}, {"date": "2021-08-30", "close": 1.49, "volume": 42658.0}, {"date": "2021-08-31", "close": 1.49, "volume": 22151.0}, {"date": "2021-09-01", "close": 1.475, "volume": 36085.0}, {"date": "2021-09-02", "close": 1.495, "volume": 108864.0}, {"date": "2021-09-03", "close": 1.495, "volume": 59343.0}, {"date": "2021-09-06", "close": 1.485, "volume": 75204.0}, {"date": "2021-09-07", "close": 1.49, "volume": 37883.0}, {"date": "2021-09-08", "close": 1.485, "volume": 14682.0}, {"date": "2021-09-09", "close": 1.48, "volume": 32442.0}, {"date": "2021-09-10", "close": 1.485, "volume": 915.0}, {"date": "2021-09-13", "close": 1.485, "volume": 41282.0}, {"date": "2021-09-14", "close": 1.48, "volume": 44094.0}, {"date": "2021-09-15", "close": 1.48, "volume": 21563.0}, {"date": "2021-09-16", "close": 1.505, "volume": 153445.0}, {"date": "2021-09-17", "close": 1.505, "volume": 47141.0}, {"date": "2021-09-20", "close": 1.54, "volume": 62099.0}, {"date": "2021-09-21", "close": 1.52, "volume": 17995.0}, {"date": "2021-09-22", "close": 1.545, "volume": 19830.0}, {"date": "2021-09-23", "close": 1.585, "volume": 6704.0}, {"date": "2021-09-24", "close": 1.58, "volume": 9914.0}, {"date": "2021-09-27", "close": 1.55, "volume": 41120.0}, {"date": "2021-09-28", "close": 1.555, "volume": 250.0}, {"date": "2021-09-29", "close": 1.545, "volume": 198949.0}, {"date": "2021-09-30", "close": 1.545, "volume": 71702.0}, {"date": "2021-10-01", "close": 1.56, "volume": 13543.0}, {"date": "2021-10-04", "close": 1.56, "volume": 5437.0}, {"date": "2021-10-05", "close": 1.56, "volume": 15823.0}, {"date": "2021-10-06", "close": 1.55, "volume": 4430.0}, {"date": "2021-10-07", "close": 1.55, "volume": 5286.0}, {"date": "2021-10-08", "close": 1.55, "volume": 13576.0}, {"date": "2021-10-11", "close": 1.55, "volume": 321.0}, {"date": "2021-10-12", "close": 1.54, "volume": 212.0}, {"date": "2021-10-13", "close": 1.55, "volume": 12359.0}, {"date": "2021-10-14", "close": 1.55, "volume": 5065.0}, {"date": "2021-10-15", "close": 1.56, "volume": 75087.0}, {"date": "2021-10-18", "close": 1.53, "volume": 35266.0}, {"date": "2021-10-19", "close": 1.56, "volume": 51671.0}, {"date": "2021-10-20", "close": 1.6, "volume": 21447.0}, {"date": "2021-10-21", "close": 1.64, "volume": 60102.0}, {"date": "2021-10-22", "close": 1.6, "volume": 20025.0}, {"date": "2021-10-26", "close": 1.6, "volume": 81445.0}, {"date": "2021-10-27", "close": 1.6, "volume": 6536.0}, {"date": "2021-10-28", "close": 1.6, "volume": 13184.0}, {"date": "2021-10-29", "close": 1.6, "volume": 25220.0}, {"date": "2021-11-01", "close": 1.605, "volume": 443.0}, {"date": "2021-11-02", "close": 1.65, "volume": 2396.0}, {"date": "2021-11-04", "close": 1.625, "volume": 2007.0}, {"date": "2021-11-05", "close": 1.61, "volume": 12587.0}, {"date": "2021-11-08", "close": 1.7, "volume": 49606.0}, {"date": "2021-11-09", "close": 1.6675, "volume": 7067.0}, {"date": "2021-11-10", "close": 1.66, "volume": 18553.0}, {"date": "2021-11-11", "close": 1.72, "volume": 943.0}, {"date": "2021-11-12", "close": 1.715, "volume": 11777.0}, {"date": "2021-11-15", "close": 1.7, "volume": 1455.0}, {"date": "2021-11-18", "close": 1.715, "volume": 2947.0}, {"date": "2021-11-22", "close": 1.65, "volume": 49617.0}, {"date": "2021-11-23", "close": 1.65, "volume": 11013.0}, {"date": "2021-11-24", "close": 1.63, "volume": 9817.0}, {"date": "2021-11-25", "close": 1.715, "volume": 2806.0}, {"date": "2021-11-26", "close": 1.7, "volume": 857.0}, {"date": "2021-11-29", "close": 1.68, "volume": 8619.0}, {"date": "2021-11-30", "close": 1.715, "volume": 6169.0}, {"date": "2021-12-01", "close": 1.65, "volume": 32665.0}, {"date": "2021-12-02", "close": 1.68, "volume": 17439.0}, {"date": "2021-12-03", "close": 1.695, "volume": 10727.0}, {"date": "2021-12-06", "close": 1.68, "volume": 3286.0}, {"date": "2021-12-07", "close": 1.7, "volume": 25048.0}, {"date": "2021-12-08", "close": 1.7, "volume": 12893.0}, {"date": "2021-12-09", "close": 1.675, "volume": 29615.0}, {"date": "2021-12-10", "close": 1.67, "volume": 2901.0}, {"date": "2021-12-13", "close": 1.675, "volume": 16690.0}, {"date": "2021-12-14", "close": 1.675, "volume": 2317.0}, {"date": "2021-12-15", "close": 1.65, "volume": 22927.0}, {"date": "2021-12-16", "close": 1.745, "volume": 51656.0}, {"date": "2021-12-17", "close": 1.745, "volume": 47822.0}, {"date": "2021-12-20", "close": 1.75, "volume": 5082.0}, {"date": "2021-12-21", "close": 1.79, "volume": 4774.0}, {"date": "2021-12-22", "close": 1.72, "volume": 32661.0}, {"date": "2021-12-23", "close": 1.72, "volume": 23389.0}, {"date": "2021-12-24", "close": 1.74, "volume": 11334.0}, {"date": "2021-12-29", "close": 1.775, "volume": 14675.0}, {"date": "2021-12-30", "close": 1.8, "volume": 8363.0}, {"date": "2021-12-31", "close": 1.73, "volume": 1127.0}, {"date": "2022-01-04", "close": 1.735, "volume": 5814.0}, {"date": "2022-01-05", "close": 1.67, "volume": 28276.0}, {"date": "2022-01-06", "close": 1.665, "volume": 66768.0}, {"date": "2022-01-07", "close": 1.7, "volume": 71759.0}, {"date": "2022-01-10", "close": 1.71, "volume": 2838.0}, {"date": "2022-01-11", "close": 1.705, "volume": 9480.0}, {"date": "2022-01-12", "close": 1.705, "volume": 10125.0}, {"date": "2022-01-13", "close": 1.71, "volume": 14081.0}, {"date": "2022-01-14", "close": 1.63, "volume": 3297.0}, {"date": "2022-01-17", "close": 1.63, "volume": 4249.0}, {"date": "2022-01-18", "close": 1.695, "volume": 2660.0}, {"date": "2022-01-19", "close": 1.68, "volume": 1343.0}, {"date": "2022-01-20", "close": 1.705, "volume": 1915.0}, {"date": "2022-01-21", "close": 1.64, "volume": 1346.0}, {"date": "2022-01-24", "close": 1.64, "volume": 11636.0}, {"date": "2022-01-25", "close": 1.61, "volume": 17153.0}, {"date": "2022-01-27", "close": 1.61, "volume": 27087.0}, {"date": "2022-01-28", "close": 1.575, "volume": 19446.0}, {"date": "2022-01-31", "close": 1.55, "volume": 103304.0}, {"date": "2022-02-01", "close": 1.6, "volume": 4367.0}, {"date": "2022-02-02", "close": 1.6, "volume": 4491.0}, {"date": "2022-02-03", "close": 1.645, "volume": 6184.0}, {"date": "2022-02-04", "close": 1.6, "volume": 3765.0}, {"date": "2022-02-08", "close": 1.6, "volume": 11672.0}, {"date": "2022-02-09", "close": 1.59, "volume": 7813.0}, {"date": "2022-02-14", "close": 1.525, "volume": 34799.0}, {"date": "2022-02-15", "close": 1.6, "volume": 4866.0}, {"date": "2022-02-17", "close": 1.55, "volume": 12884.0}, {"date": "2022-02-18", "close": 1.52, "volume": 33437.0}, {"date": "2022-02-21", "close": 1.59, "volume": 335.0}, {"date": "2022-02-22", "close": 1.555, "volume": 337.0}, {"date": "2022-02-23", "close": 1.605, "volume": 100720.0}, {"date": "2022-02-24", "close": 1.645, "volume": 517.0}, {"date": "2022-02-25", "close": 1.65, "volume": 27455.0}, {"date": "2022-02-28", "close": 1.65, "volume": 4917.0}, {"date": "2022-03-02", "close": 1.725, "volume": 10613.0}, {"date": "2022-03-03", "close": 1.725, "volume": 715.0}, {"date": "2022-03-04", "close": 1.725, "volume": 1443.0}, {"date": "2022-03-07", "close": 1.72, "volume": 1740.0}, {"date": "2022-03-10", "close": 1.72, "volume": 70.0}, {"date": "2022-03-11", "close": 1.65, "volume": 2001.0}, {"date": "2022-03-14", "close": 1.645, "volume": 72.0}, {"date": "2022-03-15", "close": 1.58, "volume": 1070.0}, {"date": "2022-03-16", "close": 1.6, "volume": 9620.0}, {"date": "2022-03-18", "close": 1.64, "volume": 88429.0}, {"date": "2022-03-21", "close": 1.65, "volume": 169681.0}, {"date": "2022-03-22", "close": 1.65, "volume": 105168.0}, {"date": "2022-03-23", "close": 1.69, "volume": 43658.0}, {"date": "2022-03-24", "close": 1.66, "volume": 612.0}, {"date": "2022-03-28", "close": 1.67, "volume": 338.0}, {"date": "2022-03-30", "close": 1.72, "volume": 5200.0}, {"date": "2022-03-31", "close": 1.69, "volume": 55398.0}, {"date": "2022-04-04", "close": 1.685, "volume": 6463.0}, {"date": "2022-04-05", "close": 1.625, "volume": 17219.0}, {"date": "2022-04-06", "close": 1.6, "volume": 188.0}, {"date": "2022-04-07", "close": 1.65, "volume": 22068.0}, {"date": "2022-04-08", "close": 1.7, "volume": 6267.0}, {"date": "2022-04-11", "close": 1.7, "volume": 43530.0}, {"date": "2022-04-14", "close": 1.69, "volume": 194310.0}, {"date": "2022-04-19", "close": 1.7, "volume": 111721.0}, {"date": "2022-04-20", "close": 1.7, "volume": 110390.0}, {"date": "2022-04-21", "close": 1.71, "volume": 4724.0}, {"date": "2022-04-22", "close": 1.71, "volume": 650.0}, {"date": "2022-04-26", "close": 1.71, "volume": 966.0}, {"date": "2022-04-27", "close": 1.69, "volume": 21098.0}, {"date": "2022-04-28", "close": 1.71, "volume": 10312.0}, {"date": "2022-04-29", "close": 1.71, "volume": 21370.0}, {"date": "2022-05-02", "close": 1.7, "volume": 1066.0}, {"date": "2022-05-03", "close": 1.65, "volume": 12720.0}, {"date": "2022-05-04", "close": 1.7, "volume": 220582.0}, {"date": "2022-05-05", "close": 1.69, "volume": 47121.0}, {"date": "2022-05-06", "close": 1.6, "volume": 39020.0}, {"date": "2022-05-09", "close": 1.61, "volume": 20332.0}, {"date": "2022-05-10", "close": 1.64, "volume": 32613.0}, {"date": "2022-05-11", "close": 1.6, "volume": 3552.0}, {"date": "2022-05-12", "close": 1.55, "volume": 2187.0}, {"date": "2022-05-13", "close": 1.53, "volume": 3512.0}, {"date": "2022-05-16", "close": 1.6, "volume": 16675.0}, {"date": "2022-05-17", "close": 1.58, "volume": 40250.0}, {"date": "2022-05-18", "close": 1.52, "volume": 65885.0}, {"date": "2022-05-19", "close": 1.55, "volume": 14077.0}, {"date": "2022-05-20", "close": 1.55, "volume": 97020.0}, {"date": "2022-05-23", "close": 1.56, "volume": 9617.0}, {"date": "2022-05-24", "close": 1.58, "volume": 141.0}, {"date": "2022-05-25", "close": 1.53, "volume": 2572.0}, {"date": "2022-05-26", "close": 1.54, "volume": 1753.0}, {"date": "2022-05-27", "close": 1.59, "volume": 45799.0}, {"date": "2022-05-30", "close": 1.62, "volume": 98.0}, {"date": "2022-05-31", "close": 1.61, "volume": 45324.0}, {"date": "2022-06-02", "close": 1.57, "volume": 54344.0}, {"date": "2022-06-03", "close": 1.565, "volume": 25.0}, {"date": "2022-06-06", "close": 1.585, "volume": 29998.0}, {"date": "2022-06-07", "close": 1.57, "volume": 1913.0}, {"date": "2022-06-08", "close": 1.56, "volume": 32063.0}, {"date": "2022-06-09", "close": 1.56, "volume": 21176.0}, {"date": "2022-06-10", "close": 1.56, "volume": 3607.0}, {"date": "2022-06-14", "close": 1.535, "volume": 12363.0}, {"date": "2022-06-15", "close": 1.48, "volume": 22181.0}, {"date": "2022-06-16", "close": 1.475, "volume": 28877.0}, {"date": "2022-06-17", "close": 1.46, "volume": 4285.0}, {"date": "2022-06-20", "close": 1.455, "volume": 516.0}, {"date": "2022-06-21", "close": 1.46, "volume": 4000.0}, {"date": "2022-06-24", "close": 1.49, "volume": 256.0}, {"date": "2022-06-27", "close": 1.5425, "volume": 6325.0}, {"date": "2022-06-28", "close": 1.57, "volume": 17231.0}, {"date": "2022-06-29", "close": 1.59, "volume": 34883.0}, {"date": "2022-06-30", "close": 1.47, "volume": 150229.0}, {"date": "2022-07-01", "close": 1.49, "volume": 18419.0}, {"date": "2022-07-04", "close": 1.495, "volume": 5199.0}, {"date": "2022-07-05", "close": 1.495, "volume": 7642.0}, {"date": "2022-07-06", "close": 1.5, "volume": 30173.0}, {"date": "2022-07-07", "close": 1.49, "volume": 82098.0}, {"date": "2022-07-11", "close": 1.56, "volume": 2894.0}, {"date": "2022-07-14", "close": 1.56, "volume": 839.0}, {"date": "2022-07-19", "close": 1.56, "volume": 58.0}, {"date": "2022-07-20", "close": 1.56, "volume": 3654.0}, {"date": "2022-07-26", "close": 1.6, "volume": 521.0}, {"date": "2022-07-27", "close": 1.515, "volume": 14105.0}, {"date": "2022-07-28", "close": 1.52, "volume": 1192.0}, {"date": "2022-07-29", "close": 1.53, "volume": 1205.0}, {"date": "2022-08-01", "close": 1.535, "volume": 331.0}, {"date": "2022-08-02", "close": 1.575, "volume": 3052.0}, {"date": "2022-08-03", "close": 1.535, "volume": 138442.0}, {"date": "2022-08-04", "close": 1.54, "volume": 661.0}, {"date": "2022-08-08", "close": 1.6, "volume": 3821.0}, {"date": "2022-08-09", "close": 1.5925, "volume": 93.0}, {"date": "2022-08-10", "close": 1.625, "volume": 20891.0}, {"date": "2022-08-11", "close": 1.64, "volume": 103501.0}, {"date": "2022-08-12", "close": 1.625, "volume": 10423.0}, {"date": "2022-08-15", "close": 1.625, "volume": 719.0}, {"date": "2022-08-16", "close": 1.57, "volume": 27295.0}, {"date": "2022-08-17", "close": 1.585, "volume": 134.0}, {"date": "2022-08-18", "close": 1.62, "volume": 24668.0}, {"date": "2022-08-19", "close": 1.64, "volume": 97674.0}, {"date": "2022-08-22", "close": 1.64, "volume": 16279.0}, {"date": "2022-08-23", "close": 1.63, "volume": 7.0}, {"date": "2022-08-25", "close": 1.61, "volume": 2787.0}, {"date": "2022-08-26", "close": 1.61, "volume": 1097.0}, {"date": "2022-08-29", "close": 1.65, "volume": 24940.0}, {"date": "2022-08-30", "close": 1.655, "volume": 10746.0}, {"date": "2022-08-31", "close": 1.59, "volume": 1856.0}, {"date": "2022-09-01", "close": 1.66, "volume": 11126.0}, {"date": "2022-09-02", "close": 1.62, "volume": 9077.0}, {"date": "2022-09-05", "close": 1.64, "volume": 1314.0}, {"date": "2022-09-06", "close": 1.65, "volume": 52276.0}, {"date": "2022-09-07", "close": 1.66, "volume": 51017.0}, {"date": "2022-09-08", "close": 1.64, "volume": 11.0}, {"date": "2022-09-09", "close": 1.705, "volume": 6594.0}, {"date": "2022-09-12", "close": 1.655, "volume": 27742.0}, {"date": "2022-09-14", "close": 1.695, "volume": 2379.0}, {"date": "2022-09-15", "close": 1.615, "volume": 707.0}, {"date": "2022-09-16", "close": 1.61, "volume": 192.0}, {"date": "2022-09-19", "close": 1.58, "volume": 286865.0}, {"date": "2022-09-20", "close": 1.58, "volume": 759911.0}, {"date": "2022-09-21", "close": 1.58, "volume": 21018.0}, {"date": "2022-09-23", "close": 1.58, "volume": 1736996.0}, {"date": "2022-09-26", "close": 1.58, "volume": 152564.0}, {"date": "2022-09-27", "close": 1.585, "volume": 6112.0}, {"date": "2022-09-28", "close": 1.58, "volume": 146241.0}, {"date": "2022-09-29", "close": 1.56, "volume": 238678.0}, {"date": "2022-09-30", "close": 1.57, "volume": 170791.0}, {"date": "2022-10-03", "close": 1.545, "volume": 666.0}, {"date": "2022-10-04", "close": 1.57, "volume": 22855.0}, {"date": "2022-10-06", "close": 1.605, "volume": 26827.0}, {"date": "2022-10-07", "close": 1.57, "volume": 10297.0}, {"date": "2022-10-10", "close": 1.555, "volume": 74448.0}, {"date": "2022-10-11", "close": 1.58, "volume": 5458.0}, {"date": "2022-10-12", "close": 1.54, "volume": 17991.0}, {"date": "2022-10-13", "close": 1.54, "volume": 115349.0}, {"date": "2022-10-14", "close": 1.535, "volume": 438621.0}, {"date": "2022-10-17", "close": 1.5, "volume": 11609.0}, {"date": "2022-10-18", "close": 1.5275, "volume": 2043.0}, {"date": "2022-10-19", "close": 1.52, "volume": 239.0}, {"date": "2022-10-21", "close": 1.52, "volume": 10151.0}, {"date": "2022-10-24", "close": 1.54, "volume": 248362.0}, {"date": "2022-10-25", "close": 1.54, "volume": 4662.0}, {"date": "2022-10-26", "close": 1.565, "volume": 72167.0}, {"date": "2022-10-28", "close": 1.53, "volume": 19703.0}, {"date": "2022-10-31", "close": 1.535, "volume": 2788.0}, {"date": "2022-11-01", "close": 1.58, "volume": 14290.0}, {"date": "2022-11-02", "close": 1.54, "volume": 17558.0}, {"date": "2022-11-03", "close": 1.54, "volume": 13642.0}, {"date": "2022-11-04", "close": 1.57, "volume": 142050.0}, {"date": "2022-11-07", "close": 1.575, "volume": 6490.0}, {"date": "2022-11-08", "close": 1.57, "volume": 3043.0}, {"date": "2022-11-09", "close": 1.54, "volume": 426455.0}, {"date": "2022-11-10", "close": 1.555, "volume": 12815.0}, {"date": "2022-11-11", "close": 1.59, "volume": 152157.0}, {"date": "2022-11-14", "close": 1.59, "volume": 242289.0}, {"date": "2022-11-15", "close": 1.58, "volume": 39134.0}, {"date": "2022-11-16", "close": 1.6, "volume": 1438.0}, {"date": "2022-11-17", "close": 1.635, "volume": 43320.0}, {"date": "2022-11-18", "close": 1.63, "volume": 60875.0}, {"date": "2022-11-21", "close": 1.64, "volume": 10125.0}, {"date": "2022-11-22", "close": 1.675, "volume": 35385.0}, {"date": "2022-11-23", "close": 1.675, "volume": 451434.0}, {"date": "2022-11-24", "close": 1.71, "volume": 184.0}, {"date": "2022-11-25", "close": 1.675, "volume": 120303.0}, {"date": "2022-11-28", "close": 1.675, "volume": 47084.0}, {"date": "2022-11-29", "close": 1.7, "volume": 39818.0}, {"date": "2022-11-30", "close": 1.695, "volume": 72974.0}, {"date": "2022-12-01", "close": 1.755, "volume": 35691.0}, {"date": "2022-12-02", "close": 1.77, "volume": 34192.0}, {"date": "2022-12-05", "close": 1.76, "volume": 504030.0}, {"date": "2022-12-06", "close": 1.775, "volume": 3499.0}, {"date": "2022-12-07", "close": 1.785, "volume": 9990.0}, {"date": "2022-12-08", "close": 1.75, "volume": 10279.0}, {"date": "2022-12-09", "close": 1.71, "volume": 3847.0}, {"date": "2022-12-12", "close": 1.735, "volume": 9577.0}, {"date": "2022-12-13", "close": 1.735, "volume": 1845.0}, {"date": "2022-12-14", "close": 1.81, "volume": 7403.0}, {"date": "2022-12-15", "close": 1.85, "volume": 185310.0}, {"date": "2022-12-16", "close": 1.865, "volume": 50664.0}, {"date": "2022-12-19", "close": 1.865, "volume": 4822.0}, {"date": "2022-12-20", "close": 1.875, "volume": 34581.0}, {"date": "2022-12-21", "close": 1.89, "volume": 99072.0}, {"date": "2022-12-22", "close": 1.87, "volume": 54121.0}, {"date": "2022-12-23", "close": 1.9, "volume": 7777.0}, {"date": "2022-12-28", "close": 1.9, "volume": 58246.0}, {"date": "2022-12-29", "close": 1.92, "volume": 1118.0}, {"date": "2022-12-30", "close": 1.95, "volume": 96325.0}, {"date": "2023-01-03", "close": 1.95, "volume": 30348.0}, {"date": "2023-01-04", "close": 1.95, "volume": 325964.0}, {"date": "2023-01-05", "close": 1.925, "volume": 186632.0}, {"date": "2023-01-06", "close": 1.95, "volume": 58657.0}, {"date": "2023-01-09", "close": 1.9, "volume": 668.0}, {"date": "2023-01-10", "close": 1.9, "volume": 12671.0}, {"date": "2023-01-11", "close": 1.8, "volume": 11580.0}, {"date": "2023-01-12", "close": 1.825, "volume": 25192.0}, {"date": "2023-01-13", "close": 1.82, "volume": 7018.0}, {"date": "2023-01-16", "close": 1.855, "volume": 4838.0}, {"date": "2023-01-18", "close": 1.85, "volume": 8250.0}, {"date": "2023-01-19", "close": 1.82, "volume": 7583.0}, {"date": "2023-01-20", "close": 1.825, "volume": 4862.0}, {"date": "2023-01-23", "close": 1.88, "volume": 7216.0}, {"date": "2023-01-24", "close": 1.865, "volume": 12151.0}, {"date": "2023-01-25", "close": 1.87, "volume": 34388.0}, {"date": "2023-01-27", "close": 1.87, "volume": 131185.0}, {"date": "2023-01-30", "close": 1.87, "volume": 14704.0}, {"date": "2023-01-31", "close": 1.88, "volume": 3000.0}, {"date": "2023-02-01", "close": 1.88, "volume": 6871.0}, {"date": "2023-02-02", "close": 1.89, "volume": 3225.0}, {"date": "2023-02-03", "close": 1.9, "volume": 43238.0}, {"date": "2023-02-06", "close": 1.87, "volume": 2265.0}, {"date": "2023-02-07", "close": 1.855, "volume": 10771.0}, {"date": "2023-02-08", "close": 1.88, "volume": 836.0}, {"date": "2023-02-09", "close": 1.88, "volume": 9292.0}, {"date": "2023-02-10", "close": 1.84, "volume": 166310.0}, {"date": "2023-02-13", "close": 1.86, "volume": 21026.0}, {"date": "2023-02-14", "close": 1.85, "volume": 4785.0}, {"date": "2023-02-15", "close": 1.85, "volume": 16803.0}, {"date": "2023-02-16", "close": 1.85, "volume": 1441.0}, {"date": "2023-02-17", "close": 1.895, "volume": 62181.0}, {"date": "2023-02-20", "close": 1.9, "volume": 28213.0}, {"date": "2023-02-21", "close": 1.895, "volume": 94579.0}, {"date": "2023-02-23", "close": 1.92, "volume": 27597.0}, {"date": "2023-02-24", "close": 1.905, "volume": 3516.0}, {"date": "2023-02-27", "close": 1.9, "volume": 3752.0}, {"date": "2023-02-28", "close": 1.915, "volume": 14504.0}, {"date": "2023-03-01", "close": 1.88, "volume": 11370.0}, {"date": "2023-03-02", "close": 1.89, "volume": 20873.0}, {"date": "2023-03-03", "close": 1.91, "volume": 1346.0}, {"date": "2023-03-06", "close": 1.91, "volume": 11528.0}, {"date": "2023-03-07", "close": 1.9, "volume": 1132.0}, {"date": "2023-03-08", "close": 1.87, "volume": 17355.0}, {"date": "2023-03-09", "close": 1.92, "volume": 29417.0}, {"date": "2023-03-10", "close": 1.89, "volume": 13916.0}, {"date": "2023-03-13", "close": 1.915, "volume": 2.0}, {"date": "2023-03-14", "close": 1.9, "volume": 14772.0}, {"date": "2023-03-15", "close": 1.885, "volume": 353.0}, {"date": "2023-03-16", "close": 1.85, "volume": 36650.0}, {"date": "2023-03-17", "close": 1.815, "volume": 4026.0}, {"date": "2023-03-20", "close": 1.85, "volume": 4217.0}, {"date": "2023-03-21", "close": 1.855, "volume": 181.0}, {"date": "2023-03-22", "close": 1.82, "volume": 41290.0}, {"date": "2023-03-24", "close": 1.79, "volume": 1389.0}, {"date": "2023-03-27", "close": 1.775, "volume": 3312.0}, {"date": "2023-03-28", "close": 1.775, "volume": 43789.0}, {"date": "2023-03-29", "close": 1.78, "volume": 2630.0}, {"date": "2023-03-30", "close": 1.845, "volume": 1001.0}, {"date": "2023-03-31", "close": 1.8775, "volume": 15686.0}, {"date": "2023-04-03", "close": 1.88, "volume": 9840.0}, {"date": "2023-04-04", "close": 1.875, "volume": 11225.0}, {"date": "2023-04-05", "close": 1.86, "volume": 54309.0}, {"date": "2023-04-06", "close": 1.83, "volume": 19865.0}, {"date": "2023-04-11", "close": 1.825, "volume": 11672.0}, {"date": "2023-04-12", "close": 1.83, "volume": 16976.0}, {"date": "2023-04-13", "close": 1.83, "volume": 35439.0}, {"date": "2023-04-14", "close": 1.83, "volume": 15962.0}, {"date": "2023-04-17", "close": 1.83, "volume": 65202.0}, {"date": "2023-04-18", "close": 1.85, "volume": 1000.0}, {"date": "2023-04-19", "close": 1.845, "volume": 4955.0}, {"date": "2023-04-20", "close": 1.85, "volume": 108590.0}, {"date": "2023-04-21", "close": 1.895, "volume": 400.0}, {"date": "2023-04-24", "close": 1.885, "volume": 26001.0}, {"date": "2023-04-26", "close": 1.84, "volume": 62510.0}, {"date": "2023-04-27", "close": 1.87, "volume": 147.0}, {"date": "2023-04-28", "close": 1.875, "volume": 140395.0}, {"date": "2023-05-01", "close": 1.86, "volume": 38096.0}, {"date": "2023-05-02", "close": 1.865, "volume": 475604.0}, {"date": "2023-05-03", "close": 1.83, "volume": 26912.0}, {"date": "2023-05-04", "close": 1.84, "volume": 53578.0}, {"date": "2023-05-05", "close": 1.85, "volume": 11311.0}, {"date": "2023-05-08", "close": 1.85, "volume": 5915.0}, {"date": "2023-05-09", "close": 1.835, "volume": 32020.0}, {"date": "2023-05-10", "close": 1.845, "volume": 33769.0}, {"date": "2023-05-11", "close": 1.85, "volume": 29040.0}, {"date": "2023-05-12", "close": 1.9, "volume": 19159.0}, {"date": "2023-05-15", "close": 1.895, "volume": 92692.0}, {"date": "2023-05-16", "close": 1.89, "volume": 5977.0}, {"date": "2023-05-17", "close": 1.89, "volume": 6000.0}, {"date": "2023-05-18", "close": 1.895, "volume": 43443.0}, {"date": "2023-05-19", "close": 1.88, "volume": 8365.0}, {"date": "2023-05-22", "close": 1.9, "volume": 16707.0}, {"date": "2023-05-23", "close": 1.87, "volume": 11448.0}, {"date": "2023-05-24", "close": 1.87, "volume": 334620.0}, {"date": "2023-05-25", "close": 1.9, "volume": 1800.0}, {"date": "2023-05-26", "close": 1.86, "volume": 5549.0}, {"date": "2023-05-29", "close": 1.895, "volume": 9551.0}, {"date": "2023-05-30", "close": 1.885, "volume": 135316.0}, {"date": "2023-05-31", "close": 1.89, "volume": 16322.0}, {"date": "2023-06-01", "close": 1.89, "volume": 62644.0}, {"date": "2023-06-02", "close": 1.865, "volume": 4610.0}, {"date": "2023-06-05", "close": 1.86, "volume": 5563.0}, {"date": "2023-06-06", "close": 1.84, "volume": 17912.0}, {"date": "2023-06-07", "close": 1.8225, "volume": 7209.0}, {"date": "2023-06-08", "close": 1.835, "volume": 6263.0}, {"date": "2023-06-09", "close": 1.8, "volume": 18529.0}, {"date": "2023-06-13", "close": 1.79, "volume": 115096.0}, {"date": "2023-06-14", "close": 1.82, "volume": 26235.0}, {"date": "2023-06-15", "close": 1.845, "volume": 8.0}, {"date": "2023-06-16", "close": 1.82, "volume": 100779.0}, {"date": "2023-06-19", "close": 1.8, "volume": 10990.0}, {"date": "2023-06-20", "close": 1.8, "volume": 81354.0}, {"date": "2023-06-21", "close": 1.8, "volume": 4802.0}, {"date": "2023-06-22", "close": 1.78, "volume": 31670.0}, {"date": "2023-06-23", "close": 1.78, "volume": 105876.0}, {"date": "2023-06-26", "close": 1.775, "volume": 84427.0}, {"date": "2023-06-27", "close": 1.78, "volume": 99874.0}, {"date": "2023-06-28", "close": 1.78, "volume": 99051.0}, {"date": "2023-06-29", "close": 1.775, "volume": 40500.0}, {"date": "2023-06-30", "close": 1.75, "volume": 118236.0}, {"date": "2023-07-03", "close": 1.74, "volume": 57826.0}, {"date": "2023-07-04", "close": 1.74, "volume": 112707.0}, {"date": "2023-07-05", "close": 1.74, "volume": 7782.0}, {"date": "2023-07-06", "close": 1.72, "volume": 48866.0}, {"date": "2023-07-07", "close": 1.72, "volume": 22434.0}, {"date": "2023-07-10", "close": 1.67, "volume": 27620.0}, {"date": "2023-07-11", "close": 1.7, "volume": 29069.0}, {"date": "2023-07-12", "close": 1.705, "volume": 31910.0}, {"date": "2023-07-13", "close": 1.67, "volume": 315883.0}, {"date": "2023-07-17", "close": 1.705, "volume": 33832.0}, {"date": "2023-07-18", "close": 1.72, "volume": 289418.0}, {"date": "2023-07-19", "close": 1.72, "volume": 1734611.0}, {"date": "2023-07-20", "close": 1.75, "volume": 346015.0}, {"date": "2023-07-21", "close": 1.745, "volume": 3419.0}, {"date": "2023-07-24", "close": 1.745, "volume": 28337.0}, {"date": "2023-07-25", "close": 1.75, "volume": 12583.0}, {"date": "2023-07-26", "close": 1.735, "volume": 50204.0}, {"date": "2023-07-27", "close": 1.75, "volume": 9318.0}, {"date": "2023-07-28", "close": 1.75, "volume": 135047.0}, {"date": "2023-07-31", "close": 1.75, "volume": 37497.0}, {"date": "2023-08-01", "close": 1.745, "volume": 13463.0}, {"date": "2023-08-02", "close": 1.75, "volume": 15137.0}, {"date": "2023-08-03", "close": 1.74, "volume": 23126.0}, {"date": "2023-08-04", "close": 1.75, "volume": 4048.0}, {"date": "2023-08-07", "close": 1.745, "volume": 21259.0}, {"date": "2023-08-08", "close": 1.775, "volume": 17583.0}, {"date": "2023-08-09", "close": 1.82, "volume": 15633.0}, {"date": "2023-08-10", "close": 1.75, "volume": 9527.0}, {"date": "2023-08-11", "close": 1.75, "volume": 579537.0}, {"date": "2023-08-14", "close": 1.735, "volume": 2700.0}, {"date": "2023-08-15", "close": 1.74, "volume": 25003.0}, {"date": "2023-08-16", "close": 1.81, "volume": 49176.0}, {"date": "2023-08-17", "close": 1.75, "volume": 104728.0}, {"date": "2023-08-18", "close": 1.755, "volume": 5507.0}, {"date": "2023-08-21", "close": 1.75, "volume": 210736.0}, {"date": "2023-08-22", "close": 1.75, "volume": 21825.0}, {"date": "2023-08-23", "close": 1.68, "volume": 59274.0}, {"date": "2023-08-24", "close": 1.68, "volume": 76759.0}, {"date": "2023-08-25", "close": 1.745, "volume": 83345.0}, {"date": "2023-08-28", "close": 1.725, "volume": 1051.0}, {"date": "2023-08-30", "close": 1.775, "volume": 39221.0}, {"date": "2023-08-31", "close": 1.795, "volume": 47012.0}, {"date": "2023-09-01", "close": 1.8, "volume": 8881.0}, {"date": "2023-09-04", "close": 1.8, "volume": 3096.0}, {"date": "2023-09-05", "close": 1.82, "volume": 9232.0}, {"date": "2023-09-06", "close": 1.82, "volume": 487.0}, {"date": "2023-09-07", "close": 1.8, "volume": 3364.0}, {"date": "2023-09-11", "close": 1.775, "volume": 5910.0}, {"date": "2023-09-12", "close": 1.8, "volume": 4208.0}, {"date": "2023-09-13", "close": 1.77, "volume": 356.0}, {"date": "2023-09-14", "close": 1.8, "volume": 16.0}, {"date": "2023-09-15", "close": 1.73, "volume": 781.0}, {"date": "2023-09-18", "close": 1.77, "volume": 16831.0}, {"date": "2023-09-19", "close": 1.735, "volume": 2432.0}, {"date": "2023-09-20", "close": 1.76, "volume": 579.0}, {"date": "2023-09-21", "close": 1.75, "volume": 11350.0}, {"date": "2023-09-22", "close": 1.73, "volume": 4736.0}, {"date": "2023-09-25", "close": 1.755, "volume": 85225.0}, {"date": "2023-09-26", "close": 1.74, "volume": 2362.0}, {"date": "2023-09-27", "close": 1.77, "volume": 202.0}, {"date": "2023-09-28", "close": 1.77, "volume": 3.0}, {"date": "2023-09-29", "close": 1.7, "volume": 44101.0}, {"date": "2023-10-02", "close": 1.7, "volume": 18.0}, {"date": "2023-10-03", "close": 1.77, "volume": 1181.0}, {"date": "2023-10-04", "close": 1.76, "volume": 43584.0}, {"date": "2023-10-05", "close": 1.76, "volume": 80.0}, {"date": "2023-10-06", "close": 1.745, "volume": 1966.0}, {"date": "2023-10-09", "close": 1.74, "volume": 336.0}, {"date": "2023-10-10", "close": 1.68, "volume": 17569.0}, {"date": "2023-10-11", "close": 1.72, "volume": 173102.0}, {"date": "2023-10-12", "close": 1.77, "volume": 87593.0}, {"date": "2023-10-13", "close": 1.7375, "volume": 1861454.0}, {"date": "2023-10-16", "close": 1.73, "volume": 27420.0}, {"date": "2023-10-17", "close": 1.77, "volume": 50340.0}, {"date": "2023-10-18", "close": 1.7, "volume": 857.0}, {"date": "2023-10-19", "close": 1.71, "volume": 5002.0}, {"date": "2023-10-20", "close": 1.685, "volume": 18809.0}, {"date": "2023-10-23", "close": 1.7, "volume": 67249.0}, {"date": "2023-10-24", "close": 1.69, "volume": 69574.0}, {"date": "2023-10-25", "close": 1.695, "volume": 95732.0}, {"date": "2023-10-26", "close": 1.68, "volume": 34874.0}, {"date": "2023-10-27", "close": 1.65, "volume": 22100.0}, {"date": "2023-10-30", "close": 1.645, "volume": 42978.0}, {"date": "2023-10-31", "close": 1.64, "volume": 51060.0}, {"date": "2023-11-01", "close": 1.655, "volume": 34271.0}, {"date": "2023-11-02", "close": 1.62, "volume": 447363.0}, {"date": "2023-11-03", "close": 1.63, "volume": 60521.0}, {"date": "2023-11-06", "close": 1.63, "volume": 16776.0}, {"date": "2023-11-07", "close": 1.7, "volume": 5651.0}, {"date": "2023-11-08", "close": 1.72, "volume": 12721.0}, {"date": "2023-11-09", "close": 1.72, "volume": 68778.0}, {"date": "2023-11-10", "close": 1.705, "volume": 2507.0}, {"date": "2023-11-13", "close": 1.72, "volume": 546.0}, {"date": "2023-11-14", "close": 1.7, "volume": 275472.0}, {"date": "2023-11-15", "close": 1.72, "volume": 114974.0}, {"date": "2023-11-16", "close": 1.72, "volume": 4526.0}, {"date": "2023-11-17", "close": 1.7, "volume": 32696.0}, {"date": "2023-11-20", "close": 1.7, "volume": 24697.0}, {"date": "2023-11-21", "close": 1.71, "volume": 50048.0}, {"date": "2023-11-22", "close": 1.71, "volume": 12466.0}, {"date": "2023-11-23", "close": 1.7, "volume": 34612.0}, {"date": "2023-11-24", "close": 1.71, "volume": 504.0}, {"date": "2023-11-27", "close": 1.74, "volume": 4820.0}, {"date": "2023-11-28", "close": 1.705, "volume": 27388.0}, {"date": "2023-11-29", "close": 1.73, "volume": 27865.0}, {"date": "2023-11-30", "close": 1.7, "volume": 159795.0}, {"date": "2023-12-04", "close": 1.67, "volume": 35099.0}, {"date": "2023-12-05", "close": 1.695, "volume": 77002.0}, {"date": "2023-12-06", "close": 1.715, "volume": 94342.0}, {"date": "2023-12-07", "close": 1.74, "volume": 10762.0}, {"date": "2023-12-08", "close": 1.75, "volume": 61961.0}, {"date": "2023-12-11", "close": 1.75, "volume": 29474.0}, {"date": "2023-12-12", "close": 1.735, "volume": 58492.0}, {"date": "2023-12-13", "close": 1.8, "volume": 20063.0}, {"date": "2023-12-14", "close": 1.73, "volume": 154154.0}, {"date": "2023-12-15", "close": 1.735, "volume": 13825.0}, {"date": "2023-12-18", "close": 1.73, "volume": 3861.0}, {"date": "2023-12-19", "close": 1.795, "volume": 19137.0}, {"date": "2023-12-20", "close": 1.745, "volume": 722.0}, {"date": "2023-12-21", "close": 1.73, "volume": 68628.0}, {"date": "2023-12-22", "close": 1.74, "volume": 18589.0}, {"date": "2023-12-27", "close": 1.695, "volume": 174117.0}, {"date": "2023-12-28", "close": 1.715, "volume": 50544.0}, {"date": "2023-12-29", "close": 1.69, "volume": 372.0}, {"date": "2024-01-02", "close": 1.68, "volume": 3411.0}, {"date": "2024-01-03", "close": 1.675, "volume": 121748.0}, {"date": "2024-01-04", "close": 1.68, "volume": 106392.0}, {"date": "2024-01-05", "close": 1.68, "volume": 9505.0}, {"date": "2024-01-08", "close": 1.68, "volume": 7297.0}, {"date": "2024-01-09", "close": 1.66, "volume": 23160.0}, {"date": "2024-01-10", "close": 1.68, "volume": 18190.0}, {"date": "2024-01-11", "close": 1.66, "volume": 85421.0}, {"date": "2024-01-12", "close": 1.67, "volume": 39021.0}, {"date": "2024-01-15", "close": 1.665, "volume": 11090.0}, {"date": "2024-01-16", "close": 1.75, "volume": 34843.0}, {"date": "2024-01-17", "close": 1.69, "volume": 476155.0}, {"date": "2024-01-18", "close": 1.69, "volume": 24183.0}, {"date": "2024-01-19", "close": 1.66, "volume": 18439.0}, {"date": "2024-01-22", "close": 1.65, "volume": 250615.0}, {"date": "2024-01-23", "close": 1.72, "volume": 128981.0}, {"date": "2024-01-24", "close": 1.75, "volume": 10681.0}, {"date": "2024-01-25", "close": 1.73, "volume": 7674.0}, {"date": "2024-01-29", "close": 1.76, "volume": 148993.0}, {"date": "2024-01-30", "close": 1.73, "volume": 67891.0}, {"date": "2024-01-31", "close": 1.72, "volume": 352173.0}, {"date": "2024-02-01", "close": 1.725, "volume": 11221.0}, {"date": "2024-02-02", "close": 1.705, "volume": 49973.0}, {"date": "2024-02-05", "close": 1.68, "volume": 17908.0}, {"date": "2024-02-06", "close": 1.67, "volume": 27986.0}, {"date": "2024-02-07", "close": 1.67, "volume": 48131.0}, {"date": "2024-02-08", "close": 1.675, "volume": 442385.0}, {"date": "2024-02-09", "close": 1.685, "volume": 45029.0}, {"date": "2024-02-12", "close": 1.705, "volume": 642986.0}, {"date": "2024-02-13", "close": 1.72, "volume": 19762.0}, {"date": "2024-02-14", "close": 1.69, "volume": 19501.0}, {"date": "2024-02-15", "close": 1.69, "volume": 8293.0}, {"date": "2024-02-16", "close": 1.69, "volume": 732951.0}, {"date": "2024-02-19", "close": 1.665, "volume": 7240.0}, {"date": "2024-02-20", "close": 1.665, "volume": 26907.0}, {"date": "2024-02-21", "close": 1.685, "volume": 40952.0}, {"date": "2024-02-22", "close": 1.72, "volume": 382464.0}, {"date": "2024-02-23", "close": 1.73, "volume": 207164.0}, {"date": "2024-02-26", "close": 1.74, "volume": 27851.0}, {"date": "2024-02-27", "close": 1.7, "volume": 62650.0}, {"date": "2024-02-28", "close": 1.695, "volume": 508939.0}, {"date": "2024-02-29", "close": 1.705, "volume": 529822.0}, {"date": "2024-03-01", "close": 1.695, "volume": 107687.0}, {"date": "2024-03-04", "close": 1.675, "volume": 78582.0}, {"date": "2024-03-05", "close": 1.715, "volume": 4648.0}, {"date": "2024-03-06", "close": 1.72, "volume": 111635.0}, {"date": "2024-03-07", "close": 1.755, "volume": 116855.0}, {"date": "2024-03-08", "close": 1.755, "volume": 7894.0}, {"date": "2024-03-11", "close": 1.815, "volume": 42253.0}, {"date": "2024-03-12", "close": 1.815, "volume": 78658.0}, {"date": "2024-03-13", "close": 1.785, "volume": 2083.0}, {"date": "2024-03-15", "close": 1.76, "volume": 132723.0}, {"date": "2024-03-18", "close": 1.77, "volume": 33406.0}, {"date": "2024-03-19", "close": 1.76, "volume": 85631.0}, {"date": "2024-03-20", "close": 1.76, "volume": 18607.0}, {"date": "2024-03-21", "close": 1.78, "volume": 605449.0}, {"date": "2024-03-22", "close": 1.75, "volume": 8591.0}, {"date": "2024-03-25", "close": 1.725, "volume": 19387.0}, {"date": "2024-03-26", "close": 1.75, "volume": 29137.0}, {"date": "2024-03-27", "close": 1.735, "volume": 2395.0}, {"date": "2024-03-28", "close": 1.69, "volume": 224076.0}, {"date": "2024-04-02", "close": 1.69, "volume": 44075.0}, {"date": "2024-04-03", "close": 1.69, "volume": 43586.0}, {"date": "2024-04-04", "close": 1.75, "volume": 404731.0}, {"date": "2024-04-05", "close": 1.75, "volume": 10600.0}, {"date": "2024-04-08", "close": 1.695, "volume": 78216.0}, {"date": "2024-04-09", "close": 1.69, "volume": 81466.0}, {"date": "2024-04-10", "close": 1.715, "volume": 95280.0}, {"date": "2024-04-11", "close": 1.72, "volume": 18745.0}, {"date": "2024-04-12", "close": 1.745, "volume": 15993.0}, {"date": "2024-04-15", "close": 1.73, "volume": 19926.0}, {"date": "2024-04-16", "close": 1.73, "volume": 31944.0}, {"date": "2024-04-17", "close": 1.73, "volume": 11185.0}, {"date": "2024-04-18", "close": 1.73, "volume": 521.0}, {"date": "2024-04-19", "close": 1.71, "volume": 26292.0}, {"date": "2024-04-22", "close": 1.72, "volume": 1831.0}, {"date": "2024-04-23", "close": 1.715, "volume": 8725.0}, {"date": "2024-04-24", "close": 1.72, "volume": 7337.0}, {"date": "2024-04-26", "close": 1.74, "volume": 640.0}, {"date": "2024-04-29", "close": 1.75, "volume": 16622.0}, {"date": "2024-04-30", "close": 1.74, "volume": 2816.0}, {"date": "2024-05-01", "close": 1.715, "volume": 2514.0}, {"date": "2024-05-02", "close": 1.75, "volume": 32420.0}, {"date": "2024-05-03", "close": 1.75, "volume": 270505.0}, {"date": "2024-05-06", "close": 1.73, "volume": 1860.0}, {"date": "2024-05-07", "close": 1.74, "volume": 31977.0}, {"date": "2024-05-09", "close": 1.72, "volume": 1045.0}, {"date": "2024-05-10", "close": 1.72, "volume": 609.0}, {"date": "2024-05-13", "close": 1.72, "volume": 11153.0}, {"date": "2024-05-14", "close": 1.72, "volume": 29853.0}, {"date": "2024-05-15", "close": 1.72, "volume": 461727.0}, {"date": "2024-05-16", "close": 1.72, "volume": 10866.0}, {"date": "2024-05-17", "close": 1.665, "volume": 82875.0}, {"date": "2024-05-20", "close": 1.675, "volume": 9876.0}, {"date": "2024-05-21", "close": 1.685, "volume": 17190.0}, {"date": "2024-05-22", "close": 1.69, "volume": 82881.0}, {"date": "2024-05-23", "close": 1.69, "volume": 71242.0}, {"date": "2024-05-24", "close": 1.705, "volume": 27966.0}, {"date": "2024-05-27", "close": 1.73, "volume": 82599.0}, {"date": "2024-05-28", "close": 1.73, "volume": 41833.0}, {"date": "2024-05-29", "close": 1.8, "volume": 174067.0}, {"date": "2024-05-30", "close": 1.8, "volume": 64609.0}, {"date": "2024-05-31", "close": 1.8, "volume": 29402.0}, {"date": "2024-06-03", "close": 1.77, "volume": 5649.0}, {"date": "2024-06-04", "close": 1.8, "volume": 72436.0}, {"date": "2024-06-05", "close": 1.76, "volume": 6985.0}, {"date": "2024-06-06", "close": 1.775, "volume": 9490.0}, {"date": "2024-06-07", "close": 1.775, "volume": 14821.0}, {"date": "2024-06-11", "close": 1.75, "volume": 32450.0}, {"date": "2024-06-12", "close": 1.78, "volume": 47175.0}, {"date": "2024-06-13", "close": 1.775, "volume": 17985.0}, {"date": "2024-06-14", "close": 1.79, "volume": 13164.0}, {"date": "2024-06-17", "close": 1.79, "volume": 6840.0}, {"date": "2024-06-18", "close": 1.775, "volume": 5033.0}, {"date": "2024-06-19", "close": 1.795, "volume": 16586.0}, {"date": "2024-06-20", "close": 1.785, "volume": 6080.0}, {"date": "2024-06-21", "close": 1.79, "volume": 37336.0}, {"date": "2024-06-24", "close": 1.75, "volume": 91747.0}, {"date": "2024-06-25", "close": 1.795, "volume": 31070.0}, {"date": "2024-06-26", "close": 1.78, "volume": 5452.0}, {"date": "2024-06-27", "close": 1.74, "volume": 18596.0}, {"date": "2024-06-28", "close": 1.79, "volume": 40329.0}, {"date": "2024-07-01", "close": 1.76, "volume": 20505.0}, {"date": "2024-07-02", "close": 1.745, "volume": 41889.0}, {"date": "2024-07-03", "close": 1.76, "volume": 74129.0}, {"date": "2024-07-05", "close": 1.83, "volume": 340846.0}, {"date": "2024-07-08", "close": 1.825, "volume": 18900.0}, {"date": "2024-07-09", "close": 1.82, "volume": 6072.0}, {"date": "2024-07-10", "close": 1.805, "volume": 18521.0}, {"date": "2024-07-11", "close": 1.82, "volume": 340683.0}, {"date": "2024-07-12", "close": 1.83, "volume": 18587.0}, {"date": "2024-07-15", "close": 1.83, "volume": 7480.0}, {"date": "2024-07-16", "close": 1.81, "volume": 27623.0}, {"date": "2024-07-17", "close": 1.83, "volume": 24676.0}, {"date": "2024-07-18", "close": 1.84, "volume": 1958.0}, {"date": "2024-07-19", "close": 1.8, "volume": 14436.0}, {"date": "2024-07-22", "close": 1.805, "volume": 149724.0}, {"date": "2024-07-23", "close": 1.85, "volume": 522569.0}, {"date": "2024-07-24", "close": 1.9, "volume": 274637.0}, {"date": "2024-07-25", "close": 1.9, "volume": 884.0}, {"date": "2024-07-26", "close": 1.965, "volume": 1266165.0}, {"date": "2024-07-29", "close": 1.95, "volume": 31786.0}, {"date": "2024-07-30", "close": 1.93, "volume": 56942.0}, {"date": "2024-07-31", "close": 1.93, "volume": 12222.0}, {"date": "2024-08-01", "close": 1.95, "volume": 56351.0}, {"date": "2024-08-02", "close": 1.93, "volume": 355123.0}, {"date": "2024-08-05", "close": 1.955, "volume": 11733.0}, {"date": "2024-08-06", "close": 1.955, "volume": 14091.0}, {"date": "2024-08-07", "close": 1.94, "volume": 2616.0}, {"date": "2024-08-08", "close": 1.95, "volume": 6497.0}, {"date": "2024-08-09", "close": 1.96, "volume": 320962.0}, {"date": "2024-08-12", "close": 1.95, "volume": 45181.0}, {"date": "2024-08-13", "close": 1.98, "volume": 836.0}, {"date": "2024-08-14", "close": 1.99, "volume": 447966.0}, {"date": "2024-08-15", "close": 2.13, "volume": 54701.0}, {"date": "2024-08-16", "close": 2.15, "volume": 193822.0}, {"date": "2024-08-19", "close": 2.15, "volume": 122789.0}, {"date": "2024-08-20", "close": 2.11, "volume": 89670.0}, {"date": "2024-08-21", "close": 2.18, "volume": 69334.0}, {"date": "2024-08-22", "close": 2.17, "volume": 81915.0}, {"date": "2024-08-23", "close": 2.17, "volume": 387406.0}, {"date": "2024-08-26", "close": 2.16, "volume": 59305.0}, {"date": "2024-08-27", "close": 2.15, "volume": 17777.0}, {"date": "2024-08-28", "close": 2.14, "volume": 494.0}, {"date": "2024-08-29", "close": 2.16, "volume": 617.0}, {"date": "2024-08-30", "close": 2.14, "volume": 60649.0}, {"date": "2024-09-02", "close": 2.14, "volume": 59959.0}, {"date": "2024-09-03", "close": 2.14, "volume": 2840.0}, {"date": "2024-09-04", "close": 2.1, "volume": 32876.0}, {"date": "2024-09-05", "close": 2.15, "volume": 191977.0}, {"date": "2024-09-06", "close": 2.11, "volume": 10753.0}, {"date": "2024-09-09", "close": 2.13, "volume": 1187555.0}, {"date": "2024-09-10", "close": 2.13, "volume": 8399.0}, {"date": "2024-09-11", "close": 2.13, "volume": 11021.0}, {"date": "2024-09-12", "close": 2.11, "volume": 18823.0}, {"date": "2024-09-13", "close": 2.17, "volume": 30648.0}, {"date": "2024-09-16", "close": 2.19, "volume": 67303.0}, {"date": "2024-09-17", "close": 2.15, "volume": 357972.0}, {"date": "2024-09-18", "close": 2.11, "volume": 66122.0}, {"date": "2024-09-19", "close": 2.13, "volume": 166560.0}, {"date": "2024-09-20", "close": 2.13, "volume": 200116.0}, {"date": "2024-09-23", "close": 2.13, "volume": 106858.0}, {"date": "2024-09-24", "close": 2.15, "volume": 208328.0}, {"date": "2024-09-25", "close": 2.21, "volume": 44934.0}, {"date": "2024-09-26", "close": 2.16, "volume": 34511.0}, {"date": "2024-09-27", "close": 2.28, "volume": 238496.0}, {"date": "2024-09-30", "close": 2.3, "volume": 48798.0}, {"date": "2024-10-01", "close": 2.2, "volume": 94608.0}, {"date": "2024-10-02", "close": 2.2, "volume": 139627.0}, {"date": "2024-10-03", "close": 2.26, "volume": 35067.0}, {"date": "2024-10-04", "close": 2.3, "volume": 26306.0}, {"date": "2024-10-07", "close": 2.24, "volume": 20270.0}, {"date": "2024-10-08", "close": 2.27, "volume": 42964.0}, {"date": "2024-10-09", "close": 2.35, "volume": 1579.0}, {"date": "2024-10-10", "close": 2.28, "volume": 33294.0}, {"date": "2024-10-11", "close": 2.27, "volume": 20839.0}, {"date": "2024-10-14", "close": 2.3, "volume": 184294.0}, {"date": "2024-10-15", "close": 2.28, "volume": 48161.0}, {"date": "2024-10-16", "close": 2.28, "volume": 23536.0}, {"date": "2024-10-17", "close": 2.28, "volume": 163933.0}, {"date": "2024-10-18", "close": 2.3, "volume": 394098.0}, {"date": "2024-10-21", "close": 2.24, "volume": 92402.0}, {"date": "2024-10-22", "close": 2.21, "volume": 31792.0}, {"date": "2024-10-23", "close": 2.18, "volume": 96838.0}, {"date": "2024-10-24", "close": 2.13, "volume": 113025.0}, {"date": "2024-10-25", "close": 2.17, "volume": 217929.0}, {"date": "2024-10-28", "close": 2.2, "volume": 34151.0}, {"date": "2024-10-29", "close": 2.15, "volume": 26796.0}, {"date": "2024-10-30", "close": 2.2, "volume": 188190.0}, {"date": "2024-10-31", "close": 2.2, "volume": 67862.0}, {"date": "2024-11-01", "close": 2.15, "volume": 8834.0}, {"date": "2024-11-04", "close": 2.15, "volume": 4315.0}, {"date": "2024-11-05", "close": 2.19, "volume": 77084.0}, {"date": "2024-11-06", "close": 2.19, "volume": 10238.0}, {"date": "2024-11-07", "close": 2.09, "volume": 124618.0}, {"date": "2024-11-08", "close": 2.12, "volume": 4093660.0}, {"date": "2024-11-11", "close": 2.22, "volume": 191944.0}, {"date": "2024-11-12", "close": 2.28, "volume": 87687.0}, {"date": "2024-11-13", "close": 2.32, "volume": 70497.0}, {"date": "2024-11-14", "close": 2.23, "volume": 9173.0}, {"date": "2024-11-15", "close": 2.4, "volume": 271108.0}, {"date": "2024-11-18", "close": 2.4, "volume": 211086.0}, {"date": "2024-11-19", "close": 2.43, "volume": 176458.0}, {"date": "2024-11-20", "close": 2.48, "volume": 7529.0}, {"date": "2024-11-21", "close": 2.5, "volume": 278478.0}, {"date": "2024-11-22", "close": 2.63, "volume": 279296.0}, {"date": "2024-11-25", "close": 2.57, "volume": 388937.0}, {"date": "2024-11-26", "close": 2.56, "volume": 473968.0}, {"date": "2024-11-27", "close": 2.52, "volume": 101023.0}, {"date": "2024-11-28", "close": 2.6, "volume": 293222.0}, {"date": "2024-11-29", "close": 2.55, "volume": 79028.0}, {"date": "2024-12-02", "close": 2.59, "volume": 286365.0}, {"date": "2024-12-03", "close": 2.6, "volume": 14788.0}, {"date": "2024-12-04", "close": 2.5, "volume": 34398.0}, {"date": "2024-12-05", "close": 2.45, "volume": 1159643.0}, {"date": "2024-12-06", "close": 2.46, "volume": 179100.0}, {"date": "2024-12-09", "close": 2.42, "volume": 26911.0}, {"date": "2024-12-10", "close": 2.44, "volume": 183902.0}, {"date": "2024-12-11", "close": 2.46, "volume": 99215.0}, {"date": "2024-12-12", "close": 2.47, "volume": 105087.0}, {"date": "2024-12-13", "close": 2.46, "volume": 24667.0}, {"date": "2024-12-16", "close": 2.46, "volume": 89729.0}, {"date": "2024-12-17", "close": 2.5, "volume": 366419.0}, {"date": "2024-12-18", "close": 2.5, "volume": 758287.0}, {"date": "2024-12-19", "close": 2.51, "volume": 146383.0}, {"date": "2024-12-20", "close": 2.46, "volume": 98786.0}, {"date": "2024-12-23", "close": 2.5, "volume": 122517.0}, {"date": "2024-12-24", "close": 2.4, "volume": 52272.0}, {"date": "2024-12-27", "close": 2.43, "volume": 79103.0}, {"date": "2024-12-30", "close": 2.44, "volume": 57070.0}, {"date": "2024-12-31", "close": 2.46, "volume": 77787.0}, {"date": "2025-01-02", "close": 2.4, "volume": 37742.0}, {"date": "2025-01-03", "close": 2.44, "volume": 42290.0}, {"date": "2025-01-06", "close": 2.44, "volume": 38707.0}, {"date": "2025-01-07", "close": 2.35, "volume": 8978.0}, {"date": "2025-01-08", "close": 2.33, "volume": 11118.0}, {"date": "2025-01-09", "close": 2.45, "volume": 75576.0}, {"date": "2025-01-10", "close": 2.43, "volume": 187206.0}, {"date": "2025-01-13", "close": 2.45, "volume": 133780.0}, {"date": "2025-01-14", "close": 2.38, "volume": 68218.0}, {"date": "2025-01-15", "close": 2.4, "volume": 103139.0}, {"date": "2025-01-16", "close": 2.46, "volume": 344221.0}, {"date": "2025-01-17", "close": 2.43, "volume": 28604.0}, {"date": "2025-01-20", "close": 2.38, "volume": 27459.0}, {"date": "2025-01-21", "close": 2.38, "volume": 301015.0}, {"date": "2025-01-22", "close": 2.35, "volume": 108461.0}, {"date": "2025-01-23", "close": 2.38, "volume": 781255.0}, {"date": "2025-01-24", "close": 2.4, "volume": 24276.0}, {"date": "2025-01-28", "close": 2.3, "volume": 7729.0}, {"date": "2025-01-29", "close": 2.38, "volume": 45773.0}, {"date": "2025-01-30", "close": 2.45, "volume": 47596.0}, {"date": "2025-01-31", "close": 2.59, "volume": 88778.0}, {"date": "2025-02-03", "close": 2.53, "volume": 261211.0}, {"date": "2025-02-04", "close": 2.5, "volume": 180147.0}, {"date": "2025-02-05", "close": 2.54, "volume": 766314.0}, {"date": "2025-02-06", "close": 2.57, "volume": 2117113.0}, {"date": "2025-02-07", "close": 2.6, "volume": 106392.0}, {"date": "2025-02-10", "close": 2.57, "volume": 1112672.0}, {"date": "2025-02-11", "close": 2.54, "volume": 42921.0}, {"date": "2025-02-12", "close": 2.48, "volume": 82186.0}, {"date": "2025-02-13", "close": 2.42, "volume": 44581.0}, {"date": "2025-02-14", "close": 2.58, "volume": 297001.0}, {"date": "2025-02-17", "close": 2.6, "volume": 186877.0}, {"date": "2025-02-18", "close": 2.61, "volume": 115455.0}, {"date": "2025-02-19", "close": 2.5, "volume": 2774.0}, {"date": "2025-02-20", "close": 2.7, "volume": 766759.0}, {"date": "2025-02-21", "close": 2.77, "volume": 211764.0}, {"date": "2025-02-24", "close": 2.73, "volume": 560843.0}, {"date": "2025-02-25", "close": 2.8, "volume": 81823.0}, {"date": "2025-02-26", "close": 2.74, "volume": 108665.0}, {"date": "2025-02-27", "close": 2.68, "volume": 45899.0}, {"date": "2025-02-28", "close": 2.7, "volume": 151259.0}, {"date": "2025-03-03", "close": 2.7, "volume": 44169.0}, {"date": "2025-03-04", "close": 2.62, "volume": 64631.0}, {"date": "2025-03-05", "close": 2.68, "volume": 150753.0}, {"date": "2025-03-06", "close": 2.72, "volume": 703220.0}, {"date": "2025-03-07", "close": 2.71, "volume": 351885.0}, {"date": "2025-03-10", "close": 2.66, "volume": 20615.0}, {"date": "2025-03-11", "close": 2.58, "volume": 37866.0}, {"date": "2025-03-12", "close": 2.6, "volume": 6748.0}, {"date": "2025-03-13", "close": 2.55, "volume": 66950.0}, {"date": "2025-03-14", "close": 2.56, "volume": 2751.0}, {"date": "2025-03-17", "close": 2.68, "volume": 133814.0}, {"date": "2025-03-18", "close": 2.7, "volume": 183174.0}, {"date": "2025-03-19", "close": 2.66, "volume": 29214.0}, {"date": "2025-03-20", "close": 2.7, "volume": 42608.0}, {"date": "2025-03-21", "close": 2.72, "volume": 10314.0}, {"date": "2025-03-24", "close": 2.72, "volume": 27917.0}, {"date": "2025-03-25", "close": 2.65, "volume": 35420.0}, {"date": "2025-03-26", "close": 2.76, "volume": 16652.0}, {"date": "2025-03-27", "close": 2.74, "volume": 28456.0}, {"date": "2025-03-28", "close": 2.7, "volume": 8726.0}, {"date": "2025-03-31", "close": 2.79, "volume": 511008.0}, {"date": "2025-04-01", "close": 2.82, "volume": 365886.0}, {"date": "2025-04-02", "close": 2.99, "volume": 514256.0}, {"date": "2025-04-03", "close": 2.95, "volume": 93021.0}, {"date": "2025-04-04", "close": 2.92, "volume": 182500.0}, {"date": "2025-04-07", "close": 2.87, "volume": 1080189.0}, {"date": "2025-04-08", "close": 2.88, "volume": 246327.0}, {"date": "2025-04-09", "close": 2.89, "volume": 222669.0}, {"date": "2025-04-10", "close": 3.05, "volume": 411713.0}, {"date": "2025-04-11", "close": 2.99, "volume": 85909.0}, {"date": "2025-04-14", "close": 2.97, "volume": 126803.0}, {"date": "2025-04-15", "close": 3.05, "volume": 135473.0}, {"date": "2025-04-16", "close": 3.0, "volume": 471520.0}, {"date": "2025-04-17", "close": 3.0, "volume": 202648.0}, {"date": "2025-04-22", "close": 3.03, "volume": 129666.0}, {"date": "2025-04-23", "close": 3.04, "volume": 104453.0}, {"date": "2025-04-24", "close": 3.04, "volume": 185788.0}, {"date": "2025-04-28", "close": 3.16, "volume": 124966.0}, {"date": "2025-04-29", "close": 3.15, "volume": 280855.0}, {"date": "2025-04-30", "close": 3.09, "volume": 391118.0}, {"date": "2025-05-01", "close": 3.12, "volume": 643821.0}, {"date": "2025-05-02", "close": 3.14, "volume": 66697.0}, {"date": "2025-05-05", "close": 3.05, "volume": 171275.0}, {"date": "2025-05-06", "close": 3.05, "volume": 165735.0}, {"date": "2025-05-07", "close": 3.08, "volume": 1226260.0}, {"date": "2025-05-08", "close": 3.06, "volume": 92614.0}, {"date": "2025-05-09", "close": 3.07, "volume": 107391.0}, {"date": "2025-05-12", "close": 3.01, "volume": 148681.0}, {"date": "2025-05-13", "close": 3.0, "volume": 88720.0}, {"date": "2025-05-14", "close": 3.0, "volume": 52784.0}, {"date": "2025-05-16", "close": 3.24, "volume": 2338626.0}, {"date": "2025-05-19", "close": 3.25, "volume": 1126540.0}, {"date": "2025-05-20", "close": 3.43, "volume": 968097.0}, {"date": "2025-05-21", "close": 3.41, "volume": 2288099.0}, {"date": "2025-05-22", "close": 3.4, "volume": 274648.0}, {"date": "2025-05-23", "close": 3.39, "volume": 149907.0}, {"date": "2025-05-26", "close": 3.45, "volume": 268506.0}, {"date": "2025-05-27", "close": 3.44, "volume": 217175.0}, {"date": "2025-05-28", "close": 3.45, "volume": 233085.0}, {"date": "2025-05-29", "close": 3.41, "volume": 272590.0}, {"date": "2025-05-30", "close": 3.42, "volume": 184565.0}, {"date": "2025-06-02", "close": 3.44, "volume": 320481.0}, {"date": "2025-06-03", "close": 3.45, "volume": 230081.0}, {"date": "2025-06-04", "close": 3.56, "volume": 252720.0}, {"date": "2025-06-05", "close": 3.59, "volume": 324888.0}, {"date": "2025-06-06", "close": 3.7, "volume": 1410604.0}, {"date": "2025-06-10", "close": 3.76, "volume": 470263.0}, {"date": "2025-06-11", "close": 3.75, "volume": 570798.0}, {"date": "2025-06-12", "close": 3.75, "volume": 855931.0}, {"date": "2025-06-13", "close": 3.65, "volume": 626814.0}, {"date": "2025-06-16", "close": 3.62, "volume": 614024.0}, {"date": "2025-06-17", "close": 3.68, "volume": 424016.0}, {"date": "2025-06-18", "close": 3.78, "volume": 649314.0}, {"date": "2025-06-19", "close": 3.8, "volume": 1832102.0}, {"date": "2025-06-20", "close": 3.85, "volume": 117854.0}, {"date": "2025-06-23", "close": 3.85, "volume": 134910.0}, {"date": "2025-06-24", "close": 3.92, "volume": 393579.0}, {"date": "2025-06-25", "close": 3.97, "volume": 815772.0}, {"date": "2025-06-26", "close": 4.03, "volume": 491365.0}, {"date": "2025-06-27", "close": 3.99, "volume": 440775.0}, {"date": "2025-06-30", "close": 3.95, "volume": 363032.0}, {"date": "2025-07-01", "close": 3.9, "volume": 2547826.0}, {"date": "2025-07-02", "close": 3.85, "volume": 370344.0}, {"date": "2025-07-03", "close": 3.82, "volume": 571614.0}, {"date": "2025-07-04", "close": 3.82, "volume": 287493.0}, {"date": "2025-07-07", "close": 3.81, "volume": 173559.0}, {"date": "2025-07-08", "close": 3.81, "volume": 220018.0}, {"date": "2025-07-09", "close": 3.78, "volume": 101716.0}, {"date": "2025-07-10", "close": 3.85, "volume": 174840.0}, {"date": "2025-07-11", "close": 3.94, "volume": 246499.0}, {"date": "2025-07-14", "close": 3.91, "volume": 162174.0}, {"date": "2025-07-15", "close": 3.89, "volume": 84039.0}, {"date": "2025-07-16", "close": 3.82, "volume": 221128.0}, {"date": "2025-07-17", "close": 3.83, "volume": 198187.0}, {"date": "2025-07-18", "close": 3.89, "volume": 351522.0}, {"date": "2025-07-21", "close": 3.87, "volume": 270693.0}, {"date": "2025-07-22", "close": 3.88, "volume": 379266.0}, {"date": "2025-07-23", "close": 3.84, "volume": 404024.0}, {"date": "2025-07-24", "close": 3.85, "volume": 464504.0}, {"date": "2025-07-25", "close": 3.85, "volume": 624170.0}, {"date": "2025-07-28", "close": 3.9, "volume": 260350.0}, {"date": "2025-07-29", "close": 3.84, "volume": 1075470.0}, {"date": "2025-07-30", "close": 3.92, "volume": 536279.0}, {"date": "2025-07-31", "close": 3.95, "volume": 314196.0}, {"date": "2025-08-01", "close": 4.01, "volume": 509769.0}, {"date": "2025-08-04", "close": 4.05, "volume": 303475.0}, {"date": "2025-08-05", "close": 4.12, "volume": 335545.0}, {"date": "2025-08-06", "close": 4.07, "volume": 1248991.0}, {"date": "2025-08-07", "close": 4.09, "volume": 303339.0}, {"date": "2025-08-08", "close": 4.02, "volume": 290107.0}, {"date": "2025-08-11", "close": 3.94, "volume": 222125.0}, {"date": "2025-08-12", "close": 3.92, "volume": 347003.0}, {"date": "2025-08-13", "close": 3.87, "volume": 339461.0}, {"date": "2025-08-14", "close": 3.93, "volume": 518216.0}, {"date": "2025-08-15", "close": 3.9, "volume": 333728.0}, {"date": "2025-08-18", "close": 3.93, "volume": 379928.0}, {"date": "2025-08-19", "close": 3.95, "volume": 470856.0}, {"date": "2025-08-20", "close": 4.01, "volume": 341504.0}, {"date": "2025-08-21", "close": 4.32, "volume": 5001645.0}, {"date": "2025-08-22", "close": 4.17, "volume": 776974.0}, {"date": "2025-08-25", "close": 4.22, "volume": 451297.0}, {"date": "2025-08-26", "close": 4.3, "volume": 263733.0}, {"date": "2025-08-27", "close": 4.3, "volume": 516957.0}, {"date": "2025-08-28", "close": 4.32, "volume": 410692.0}, {"date": "2025-08-29", "close": 4.34, "volume": 442491.0}, {"date": "2025-09-01", "close": 4.3, "volume": 261319.0}, {"date": "2025-09-02", "close": 4.25, "volume": 293958.0}, {"date": "2025-09-03", "close": 4.3, "volume": 335287.0}, {"date": "2025-09-04", "close": 4.3, "volume": 109759.0}, {"date": "2025-09-05", "close": 4.28, "volume": 340268.0}, {"date": "2025-09-08", "close": 4.4, "volume": 804123.0}, {"date": "2025-09-09", "close": 4.37, "volume": 615596.0}, {"date": "2025-09-10", "close": 4.33, "volume": 320269.0}, {"date": "2025-09-11", "close": 4.34, "volume": 419304.0}, {"date": "2025-09-12", "close": 4.35, "volume": 251691.0}, {"date": "2025-09-15", "close": 4.31, "volume": 386451.0}, {"date": "2025-09-16", "close": 4.34, "volume": 585155.0}, {"date": "2025-09-17", "close": 4.21, "volume": 242939.0}, {"date": "2025-09-18", "close": 4.27, "volume": 366184.0}, {"date": "2025-09-19", "close": 4.34, "volume": 16477391.0}, {"date": "2025-09-22", "close": 4.22, "volume": 270962.0}, {"date": "2025-09-23", "close": 4.32, "volume": 730862.0}, {"date": "2025-09-24", "close": 4.45, "volume": 552949.0}, {"date": "2025-09-25", "close": 4.48, "volume": 554071.0}, {"date": "2025-09-26", "close": 4.7, "volume": 943218.0}, {"date": "2025-09-29", "close": 4.69, "volume": 348046.0}, {"date": "2025-09-30", "close": 4.68, "volume": 134738.0}, {"date": "2025-10-01", "close": 4.65, "volume": 261571.0}, {"date": "2025-10-02", "close": 4.65, "volume": 149113.0}, {"date": "2025-10-03", "close": 4.78, "volume": 350510.0}, {"date": "2025-10-06", "close": 4.76, "volume": 90567.0}, {"date": "2025-10-07", "close": 4.75, "volume": 159183.0}, {"date": "2025-10-08", "close": 4.64, "volume": 110016.0}, {"date": "2025-10-09", "close": 4.62, "volume": 148937.0}, {"date": "2025-10-10", "close": 4.6, "volume": 890317.0}, {"date": "2025-10-13", "close": 4.6, "volume": 197316.0}, {"date": "2025-10-14", "close": 4.56, "volume": 334613.0}, {"date": "2025-10-15", "close": 4.56, "volume": 221186.0}, {"date": "2025-10-16", "close": 4.98, "volume": 1241707.0}, {"date": "2025-10-17", "close": 5.05, "volume": 158935.0}, {"date": "2025-10-20", "close": 5.06, "volume": 300069.0}, {"date": "2025-10-21", "close": 5.13, "volume": 316509.0}, {"date": "2025-10-22", "close": 5.16, "volume": 457464.0}, {"date": "2025-10-23", "close": 5.25, "volume": 2263306.0}, {"date": "2025-10-24", "close": 5.4, "volume": 386452.0}, {"date": "2025-10-27", "close": 5.39, "volume": 379157.0}, {"date": "2025-10-28", "close": 5.21, "volume": 185648.0}, {"date": "2025-10-29", "close": 5.19, "volume": 176473.0}, {"date": "2025-10-30", "close": 5.09, "volume": 286338.0}, {"date": "2025-10-31", "close": 5.28, "volume": 583190.0}, {"date": "2025-11-03", "close": 5.25, "volume": 125597.0}, {"date": "2025-11-04", "close": 5.25, "volume": 193193.0}, {"date": "2025-11-05", "close": 5.18, "volume": 278068.0}, {"date": "2025-11-06", "close": 5.26, "volume": 225006.0}, {"date": "2025-11-07", "close": 5.05, "volume": 387235.0}, {"date": "2025-11-10", "close": 5.09, "volume": 332271.0}, {"date": "2025-11-11", "close": 5.25, "volume": 755152.0}, {"date": "2025-11-12", "close": 5.2, "volume": 124896.0}, {"date": "2025-11-13", "close": 5.39, "volume": 243133.0}, {"date": "2025-11-14", "close": 5.15, "volume": 1564050.0}, {"date": "2025-11-17", "close": 5.22, "volume": 789721.0}, {"date": "2025-11-18", "close": 5.15, "volume": 108990.0}, {"date": "2025-11-19", "close": 5.09, "volume": 93931.0}, {"date": "2025-11-20", "close": 5.25, "volume": 274494.0}, {"date": "2025-11-21", "close": 5.22, "volume": 312754.0}, {"date": "2025-11-24", "close": 5.4, "volume": 656556.0}, {"date": "2025-11-25", "close": 5.37, "volume": 266174.0}, {"date": "2025-11-26", "close": 5.39, "volume": 177058.0}, {"date": "2025-11-27", "close": 5.37, "volume": 124018.0}, {"date": "2025-11-28", "close": 5.38, "volume": 162428.0}, {"date": "2025-12-01", "close": 5.23, "volume": 260931.0}, {"date": "2025-12-02", "close": 5.19, "volume": 212517.0}, {"date": "2025-12-03", "close": 5.24, "volume": 447302.0}, {"date": "2025-12-04", "close": 5.43, "volume": 730610.0}, {"date": "2025-12-05", "close": 5.42, "volume": 538678.0}, {"date": "2025-12-08", "close": 5.4, "volume": 679824.0}, {"date": "2025-12-09", "close": 5.4, "volume": 384554.0}, {"date": "2025-12-10", "close": 5.33, "volume": 509048.0}, {"date": "2025-12-11", "close": 5.35, "volume": 674505.0}, {"date": "2025-12-12", "close": 5.45, "volume": 972202.0}, {"date": "2025-12-15", "close": 5.49, "volume": 899189.0}, {"date": "2025-12-16", "close": 5.46, "volume": 1544368.0}, {"date": "2025-12-17", "close": 5.46, "volume": 5596427.0}, {"date": "2025-12-18", "close": 5.49, "volume": 856402.0}, {"date": "2025-12-19", "close": 5.5, "volume": 6172511.0}, {"date": "2025-12-22", "close": 5.41, "volume": 207587.0}, {"date": "2025-12-23", "close": 5.44, "volume": 694928.0}, {"date": "2025-12-24", "close": 5.57, "volume": 366408.0}, {"date": "2025-12-29", "close": 5.57, "volume": 225748.0}, {"date": "2025-12-30", "close": 5.55, "volume": 255433.0}, {"date": "2025-12-31", "close": 5.79, "volume": 641217.0}, {"date": "2026-01-02", "close": 5.48, "volume": 185799.0}, {"date": "2026-01-05", "close": 5.55, "volume": 212485.0}, {"date": "2026-01-06", "close": 5.51, "volume": 269712.0}, {"date": "2026-01-07", "close": 5.63, "volume": 623381.0}, {"date": "2026-01-08", "close": 5.7, "volume": 254097.0}, {"date": "2026-01-09", "close": 5.74, "volume": 479891.0}, {"date": "2026-01-12", "close": 5.67, "volume": 402084.0}, {"date": "2026-01-13", "close": 5.72, "volume": 321125.0}, {"date": "2026-01-14", "close": 5.7, "volume": 214789.0}, {"date": "2026-01-15", "close": 5.72, "volume": 334720.0}, {"date": "2026-01-16", "close": 5.73, "volume": 176785.0}, {"date": "2026-01-19", "close": 5.82, "volume": 433370.0}, {"date": "2026-01-20", "close": 5.87, "volume": 505147.0}, {"date": "2026-01-21", "close": 5.7, "volume": 222729.0}, {"date": "2026-01-22", "close": 5.68, "volume": 142278.0}, {"date": "2026-01-23", "close": 5.52, "volume": 493527.0}, {"date": "2026-01-27", "close": 5.55, "volume": 292565.0}, {"date": "2026-01-28", "close": 5.48, "volume": 1833272.0}, {"date": "2026-01-29", "close": 5.18, "volume": 569893.0}, {"date": "2026-01-30", "close": 5.24, "volume": 391564.0}, {"date": "2026-02-02", "close": 5.2, "volume": 626942.0}, {"date": "2026-02-03", "close": 5.26, "volume": 458169.0}, {"date": "2026-02-04", "close": 5.28, "volume": 341878.0}, {"date": "2026-02-05", "close": 5.11, "volume": 583497.0}, {"date": "2026-02-06", "close": 5.07, "volume": 919203.0}, {"date": "2026-02-09", "close": 5.19, "volume": 209395.0}, {"date": "2026-02-10", "close": 5.25, "volume": 429483.0}, {"date": "2026-02-11", "close": 5.24, "volume": 136121.0}, {"date": "2026-02-12", "close": 5.12, "volume": 1601888.0}, {"date": "2026-02-13", "close": 4.95, "volume": 388432.0}, {"date": "2026-02-16", "close": 5.15, "volume": 703888.0}, {"date": "2026-02-17", "close": 5.27, "volume": 406981.0}, {"date": "2026-02-18", "close": 5.4, "volume": 147204.0}, {"date": "2026-02-19", "close": 5.51, "volume": 865885.0}, {"date": "2026-02-20", "close": 5.77, "volume": 1856151.0}, {"date": "2026-02-23", "close": 5.94, "volume": 817408.0}, {"date": "2026-02-24", "close": 5.99, "volume": 390011.0}, {"date": "2026-02-25", "close": 6.0, "volume": 524927.0}, {"date": "2026-02-26", "close": 6.03, "volume": 376038.0}, {"date": "2026-02-27", "close": 6.24, "volume": 960501.0}, {"date": "2026-03-02", "close": 6.33, "volume": 901683.0}, {"date": "2026-03-03", "close": 6.06, "volume": 680725.0}, {"date": "2026-03-04", "close": 5.97, "volume": 457076.0}, {"date": "2026-03-05", "close": 5.94, "volume": 455486.0}, {"date": "2026-03-06", "close": 5.89, "volume": 3353106.0}, {"date": "2026-03-09", "close": 5.66, "volume": 336558.0}, {"date": "2026-03-10", "close": 5.78, "volume": 4400117.0}, {"date": "2026-03-11", "close": 5.42, "volume": 1521363.0}, {"date": "2026-03-12", "close": 5.14, "volume": 1062722.0}, {"date": "2026-03-13", "close": 5.13, "volume": 2147862.0}, {"date": "2026-03-16", "close": 5.3, "volume": 810914.0}, {"date": "2026-03-17", "close": 5.23, "volume": 422814.0}, {"date": "2026-03-18", "close": 5.36, "volume": 455874.0}, {"date": "2026-03-19", "close": 5.14, "volume": 856141.0}, {"date": "2026-03-20", "close": 5.06, "volume": 10170120.0}, {"date": "2026-03-23", "close": 4.91, "volume": 889242.0}, {"date": "2026-03-24", "close": 4.99, "volume": 486115.0}, {"date": "2026-03-25", "close": 5.07, "volume": 274449.0}, {"date": "2026-03-26", "close": 4.93, "volume": 1095277.0}, {"date": "2026-03-27", "close": 4.58, "volume": 1014261.0}, {"date": "2026-03-30", "close": 4.42, "volume": 1169152.0}, {"date": "2026-03-31", "close": 4.57, "volume": 1439542.0}, {"date": "2026-04-01", "close": 4.65, "volume": 2235230.0}, {"date": "2026-04-02", "close": 4.6, "volume": 1464193.0}, {"date": "2026-04-07", "close": 4.57, "volume": 399280.0}, {"date": "2026-04-08", "close": 4.87, "volume": 383669.0}, {"date": "2026-04-09", "close": 4.97, "volume": 406091.0}, {"date": "2026-04-10", "close": 5.0, "volume": 1402064.0}, {"date": "2026-04-13", "close": 4.89, "volume": 465941.0}, {"date": "2026-04-14", "close": 4.8, "volume": 467732.0}, {"date": "2026-04-15", "close": 4.82, "volume": 602155.0}, {"date": "2026-04-16", "close": 4.88, "volume": 310686.0}, {"date": "2026-04-17", "close": 4.83, "volume": 324948.0}, {"date": "2026-04-20", "close": 4.83, "volume": 325689.0}, {"date": "2026-04-21", "close": 4.81, "volume": 803715.0}, {"date": "2026-04-22", "close": 4.82, "volume": 585472.0}, {"date": "2026-04-23", "close": 4.87, "volume": 388536.0}, {"date": "2026-04-24", "close": 4.85, "volume": 276537.0}, {"date": "2026-04-27", "close": 4.76, "volume": 260651.0}, {"date": "2026-04-28", "close": 4.74, "volume": 405844.0}, {"date": "2026-04-29", "close": 4.75, "volume": 448145.0}, {"date": "2026-04-30", "close": 4.78, "volume": 394157.0}, {"date": "2026-05-01", "close": 4.84, "volume": 256342.0}, {"date": "2026-05-04", "close": 4.87, "volume": 294066.0}, {"date": "2026-05-05", "close": 4.74, "volume": 383566.0}, {"date": "2026-05-06", "close": 4.71, "volume": 330335.0}, {"date": "2026-05-07", "close": 4.9, "volume": 503660.0}, {"date": "2026-05-08", "close": 4.85, "volume": 331558.0}, {"date": "2026-05-11", "close": 4.8, "volume": 431772.0}, {"date": "2026-05-12", "close": 4.72, "volume": 300627.0}, {"date": "2026-05-13", "close": 4.75, "volume": 423617.0}, {"date": "2026-05-14", "close": 4.71, "volume": 475928.0}, {"date": "2026-05-15", "close": 4.87, "volume": 194352.0}, {"date": "2026-05-18", "close": 4.61, "volume": 417048.0}, {"date": "2026-05-19", "close": 4.74, "volume": 360273.0}, {"date": "2026-05-20", "close": 4.66, "volume": 480074.0}, {"date": "2026-05-21", "close": 4.69, "volume": 366354.0}, {"date": "2026-05-22", "close": 4.72, "volume": 326501.0}, {"date": "2026-05-25", "close": 4.8, "volume": 136732.0}, {"date": "2026-05-26", "close": 4.78, "volume": 240482.0}, {"date": "2026-05-27", "close": 4.83, "volume": 338840.0}, {"date": "2026-05-28", "close": 4.8, "volume": 316396.0}, {"date": "2026-05-29", "close": 4.72, "volume": 569846.0}, {"date": "2026-06-01", "close": 4.54, "volume": 315008.0}, {"date": "2026-06-02", "close": 4.52, "volume": 271500.0}, {"date": "2026-06-03", "close": 4.66, "volume": 323085.0}, {"date": "2026-06-04", "close": 4.61, "volume": 444047.0}, {"date": "2026-06-05", "close": 4.72, "volume": 538263.0}, {"date": "2026-06-09", "close": 4.69, "volume": 509303.0}, {"date": "2026-06-10", "close": 4.73, "volume": 471792.0}, {"date": "2026-06-11", "close": 4.89, "volume": 620714.0}, {"date": "2026-06-12", "close": 5.05, "volume": 290446.0}, {"date": "2026-06-15", "close": 5.07, "volume": 221923.0}, {"date": "2026-06-16", "close": 5.08, "volume": 216079.0}, {"date": "2026-06-17", "close": 5.09, "volume": 4372910.0}, {"date": "2026-06-18", "close": 5.11, "volume": 186950.0}, {"date": "2026-06-19", "close": 5.25, "volume": 1019926.0}, {"date": "2026-06-22", "close": 5.25, "volume": 370515.0}, {"date": "2026-06-23", "close": 5.17, "volume": 1208300.0}, {"date": "2026-06-24", "close": 5.26, "volume": 505339.0}, {"date": "2026-06-25", "close": 5.24, "volume": 237728.0}, {"date": "2026-06-26", "close": 5.28, "volume": 829157.0}, {"date": "2026-06-29", "close": 5.21, "volume": 152301.0}, {"date": "2026-06-30", "close": 5.21, "volume": 352361.0}, {"date": "2026-07-01", "close": 5.21, "volume": 314236.0}, {"date": "2026-07-02", "close": 5.18, "volume": 898669.0}, {"date": "2026-07-03", "close": 5.28, "volume": 540504.0}, {"date": "2026-07-06", "close": 5.29, "volume": 132438.0}, {"date": "2026-07-07", "close": 5.23, "volume": 342317.0}, {"date": "2026-07-08", "close": 5.2, "volume": 713358.0}, {"date": "2026-07-09", "close": 5.14, "volume": 408994.0}, {"date": "2026-07-10", "close": 5.16, "volume": 316403.0}, {"date": "2026-07-13", "close": 5.14, "volume": 3899553.0}, {"date": "2026-07-14", "close": 5.0, "volume": 792266.0}, {"date": "2026-07-15", "close": 5.0, "volume": 464755.0}, {"date": "2026-07-16", "close": 4.99, "volume": 204261.0}, {"date": "2026-07-17", "close": 4.94, "volume": 307318.0}, {"date": "2026-07-20", "close": 4.97, "volume": 562255.0}, {"date": "2026-07-21", "close": 4.94, "volume": 217803.0}, {"date": "2026-07-22", "close": 4.96, "volume": 229558.0}, {"date": "2026-07-23", "close": 4.86, "volume": 237081.0}, {"date": "2026-07-24", "close": 4.89, "volume": 375703.0}, {"date": "2026-07-27", "close": 4.94, "volume": 109940.0}, {"date": "2026-07-28", "close": 4.99, "volume": 131132.0}, {"date": "2026-07-29", "close": 5.07, "volume": 194642.0}, {"date": "2026-07-30", "close": 5.0, "volume": 169927.0}, {"date": "2026-07-31", "close": 5.07, "volume": 362036.0}, {"date": "2026-08-03", "close": 5.17, "volume": 61741.0}, {"date": "2026-08-04", "close": 5.22, "volume": 406257.0}, {"date": "2026-08-05", "close": 5.19, "volume": 494885.0}, {"date": "2026-08-06", "close": 5.29, "volume": 216040.0}, {"date": "2026-08-07", "close": 5.27, "volume": 124757.0}, {"date": "2026-08-10", "close": 5.17, "volume": 136842.0}, {"date": "2026-08-11", "close": 5.26, "volume": 332884.0}, {"date": "2026-08-12", "close": 5.15, "volume": 258887.0}, {"date": "2026-08-13", "close": 5.1, "volume": 140391.0}, {"date": "2026-08-14", "close": 5.05, "volume": 421065.0}, {"date": "2026-08-17", "close": 5.04, "volume": 130859.0}, {"date": "2026-08-18", "close": 5.38, "volume": 650783.0}, {"date": "2026-08-19", "close": 5.25, "volume": 1358558.0}, {"date": "2026-08-20", "close": 5.23, "volume": 318909.0}, {"date": "2026-08-21", "close": 5.17, "volume": 304768.0}, {"date": "2026-08-24", "close": 5.14, "volume": 401731.0}, {"date": "2026-08-25", "close": 5.31, "volume": 262561.0}, {"date": "2026-08-26", "close": 5.25, "volume": 333408.0}, {"date": "2026-08-27", "close": 5.17, "volume": 110450.0}, {"date": "2026-08-28", "close": 5.13, "volume": 607928.0}, {"date": "2026-08-31", "close": 5.04, "volume": 221842.0}, {"date": "2026-09-01", "close": 4.9, "volume": 777281.0}, {"date": "2026-09-02", "close": 4.89, "volume": 788255.0}, {"date": "2026-09-03", "close": 4.75, "volume": 269758.0}, {"date": "2026-09-04", "close": 4.8, "volume": 223701.0}, {"date": "2026-09-07", "close": 4.81, "volume": 169692.0}, {"date": "2026-09-08", "close": 4.79, "volume": 119496.0}, {"date": "2026-09-09", "close": 4.67, "volume": 678593.0}, {"date": "2026-09-10", "close": 4.7, "volume": 362299.0}, {"date": "2026-09-11", "close": 4.67, "volume": 998863.0}, {"date": "2026-09-14", "close": 4.71, "volume": 378554.0}, {"date": "2026-09-15", "close": 4.65, "volume": 348375.0}, {"date": "2026-09-16", "close": 4.73, "volume": 590645.0}, {"date": "2026-09-17", "close": 4.8, "volume": 575704.0}, {"date": "2026-09-18", "close": 4.63, "volume": 3481160.0}], "refreshing": true}