{"ticker": "BNL", "overview": {"name": "Blue Star Helium Limited", "country": "Australia", "industry": "Energy"}, "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": "BNL", "has_prices": true, "as_of": "2026-09-18", "last": 0.004, "prev_close": 0.004, "change": 0.0, "change_pct": 0.0, "session_volume": 15352642.0, "vwap_5": 0.004044129476493212, "vwap_20": 0.0044133706516966825, "vwap_60": 0.004905914865372188, "vwap_250": 0.006864856596719588, "high_52w": 0.01, "low_52w": 0.004, "avg_volume_20": 13396371.7, "sessions": 400, "market_cap": {"value": 24611660.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-01-05", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-13", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-11-05", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shoemaker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-06-27", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Roach", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-05-01", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-19", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-10", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Gentry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-10", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-26", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Gentry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-01-26", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-10", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-02", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-01", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clohessy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-05-10", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Clohessy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-02-15", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gentry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-11-09", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-09-20", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hassell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-09-20", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-31", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-25", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Elliott", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-10", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hassell", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-10", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hassell amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-08-10", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Cruickshank", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-05-28", "source_url": "https://www.marketindex.com.au/asx/bnl", "needs_ocr": 0}], "directors": [{"name": "Correction", "first_seen": "2025-03-27", "last_seen": "2025-03-27", "status": "current", "notices": 1}, {"name": "R Elliott", "first_seen": "2007-08-09", "last_seen": "2007-08-09", "status": "past", "notices": 1}, {"name": "McLaughlin and Cruickshank", "first_seen": "2007-08-30", "last_seen": "2007-08-30", "status": "past", "notices": 1}, {"name": "R. Elliott", "first_seen": "2008-02-15", "last_seen": "2008-02-15", "status": "past", "notices": 1}, {"name": "McLaughlin", "first_seen": "2008-02-15", "last_seen": "2008-03-05", "status": "past", "notices": 2}, {"name": "Hassell Correction", "first_seen": "2008-11-04", "last_seen": "2008-11-04", "status": "past", "notices": 1}, {"name": "Hassell amendment", "first_seen": "2009-08-10", "last_seen": "2009-08-10", "status": "past", "notices": 1}, {"name": "Hassell", "first_seen": "2008-02-15", "last_seen": "2009-09-20", "status": "past", "notices": 4}, {"name": "Elliott", "first_seen": "2008-11-04", "last_seen": "2009-09-20", "status": "past", "notices": 5}, {"name": "Gentry", "first_seen": "2009-11-09", "last_seen": "2009-11-09", "status": "past", "notices": 1}, {"name": "Clohessy", "first_seen": "2010-02-15", "last_seen": "2010-05-10", "status": "past", "notices": 2}, {"name": "Cruickshank", "first_seen": "2008-10-29", "last_seen": "2010-12-10", "status": "past", "notices": 5}, {"name": "M Gentry", "first_seen": "2011-01-26", "last_seen": "2011-03-10", "status": "past", "notices": 2}, {"name": "K Roach", "first_seen": "2014-05-01", "last_seen": "2014-05-01", "status": "past", "notices": 1}, {"name": "Shoemaker", "first_seen": "2014-06-27", "last_seen": "2014-06-27", "status": "past", "notices": 1}, {"name": "J Cruickshank", "first_seen": "2009-05-28", "last_seen": "2015-01-05", "status": "past", "notices": 7}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155575-6A1352566"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Update - Consolidation/Split - BNL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154434-6A1352005"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change of Directors' Interest Notices", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154432-6A1352007"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Completion of Security Consolidation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154430-6A1352004"}, {"date": "2026-10-22", "form": "Issued Capital", "title": "Update - Consolidation/Split - BNL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151686-6A1350675"}], "performance": {"ticker": "BNL", "has_prices": true, "summary": {"n": 23, "avg": -0.7643920030713371, "win_rate": 0.0, "best": -0.6, "worst": -0.9388019877114391, "as_of": "2026-11-02"}, "buys": [{"who": "Imperiale Richard P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 211600.0, "date": "2026-08-21", "score": 46.5, "ref_price": 0.25, "return": -0.6}, {"who": "Fennell Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 13677.0312, "date": "2025-07-15", "score": 36.6, "ref_price": 0.28836, "return": -0.6532112636981551}, {"who": "Imperiale Richard P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 79275.25, "date": "2025-05-14", "score": 41.2, "ref_price": 0.38448, "return": -0.7399084477736162}, {"who": "Imperiale Richard P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 81561.75, "date": "2025-05-09", "score": 44.0, "ref_price": 0.28836, "return": -0.6532112636981551}, {"who": "JACOBSTEIN DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 24420.0, "date": "2025-05-08", "score": 32.2, "ref_price": 0.38448, "return": -0.7399084477736162}, {"who": "Albano Ryan M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 165200.0, "date": "2025-05-07", "score": 47.1, "ref_price": 0.28836, "return": -0.6532112636981551}, {"who": "Felice Laura L.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151330.0, "date": "2025-05-07", "score": 48.3, "ref_price": 0.28836, "return": -0.6532112636981551}, {"who": "Fennell Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP, CFO & Treasurer", "amount": 79350.0, "date": "2025-05-06", "score": 45.8, "ref_price": 0.38448, "return": -0.7399084477736162}, {"who": "Watters James H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64220.0, "date": "2025-05-06", "score": 37.0, "ref_price": 0.38448, "return": -0.7399084477736162}, {"who": "Saffire Joseph", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160799.99999999997, "date": "2025-05-05", "score": 56.5, "ref_price": 0.33642, "return": -0.7027525117412757}, {"who": "Moragne John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 161300.0, "date": "2025-05-05", "score": 51.9, "ref_price": 0.33642, "return": -0.7027525117412757}, {"who": "Hawkes Laurie A.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 161400.0, "date": "2025-05-05", "score": 42.7, "ref_price": 0.33642, "return": -0.7027525117412757}, {"who": "Duran Jessica", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 99447.03, "date": "2025-05-05", "score": 43.8, "ref_price": 0.33642, "return": -0.7027525117412757}, {"who": "COKE MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 160655.0, "date": "2025-05-05", "score": 44.6, "ref_price": 0.33642, "return": -0.7027525117412757}, {"who": "NARASIMHAN SHEKAR", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 74350.0, "date": "2024-02-27", "score": 37.5, "ref_price": 0.4806, "return": -0.7919267582188931}, {"who": "COKE MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146720.0, "date": "2024-02-26", "score": 47.1, "ref_price": 0.52866, "return": -0.810842507471721}, {"who": "Moragne John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 147688.0, "date": "2024-02-26", "score": 52.1, "ref_price": 0.52866, "return": -0.810842507471721}, {"who": "Fennell Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 58520.0, "date": "2024-02-26", "score": 44.8, "ref_price": 0.52866, "return": -0.810842507471721}, {"who": "Moragne John David", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100019.04, "date": "2023-03-17", "score": 49.7, "ref_price": 1.48986, "return": -0.9328795994254493}, {"who": "Albano Ryan M", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President & COO", "amount": 103800.40000000001, "date": "2023-03-17", "score": 44.9, "ref_price": 1.48986, "return": -0.9328795994254493}, {"who": "Caruso Michael B.", "person_type": "EXEC", "person_label": "Execs", "role": "SVP, Corporate Strategy & IR", "amount": 16331.600000000002, "date": "2023-03-10", "score": 25.4, "ref_price": 1.48986, "return": -0.9328795994254493}, {"who": "Fennell Kevin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & CFO", "amount": 53462.5, "date": "2023-03-10", "score": 44.2, "ref_price": 1.48986, "return": -0.9328795994254493}, {"who": "COKE MICHAEL A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 179200.00000000003, "date": "2023-02-27", "score": 57.1, "ref_price": 1.63404, "return": -0.9388019877114391}]}, "price_series": [{"date": "1994-11-24", "close": 2.7627772, "volume": 135371.0}, {"date": "1994-11-25", "close": 2.48649948, "volume": 16071.0}, {"date": "1994-11-28", "close": 2.48649948, "volume": null}, {"date": "1994-11-29", "close": 2.48649948, "volume": null}, {"date": "1994-11-30", "close": 2.48649948, "volume": null}, {"date": "1994-12-01", "close": 2.62463834, "volume": 24128.0}, {"date": "1994-12-02", "close": 2.62463834, "volume": null}, {"date": "1994-12-05", "close": 2.62463834, "volume": 145.0}, {"date": "1994-12-06", "close": 2.62463834, "volume": null}, {"date": "1994-12-07", "close": 2.34836062, "volume": 3475.0}, {"date": "1994-12-08", "close": 2.48649948, "volume": 36384.0}, {"date": "1994-12-09", "close": 2.48649948, "volume": 253.0}, {"date": "1994-12-12", "close": 2.48649948, "volume": null}, {"date": "1994-12-13", "close": 2.48649948, "volume": 1303.0}, {"date": "1994-12-14", "close": 2.7627772, "volume": 15716.0}, {"date": "1994-12-15", "close": 2.7627772, "volume": 328126.0}, {"date": "1994-12-16", "close": 3.03905492, "volume": 15347.0}, {"date": "1994-12-19", "close": 3.31533264, "volume": 31852.0}, {"date": "1994-12-20", "close": 3.17719378, "volume": 6588.0}, {"date": "1994-12-21", "close": 3.31533264, "volume": 1448.0}, {"date": "1994-12-22", "close": 3.31533264, "volume": 1882.0}, {"date": "1994-12-23", "close": 3.31533264, "volume": 5393.0}, {"date": "1994-12-26", "close": 3.31533264, "volume": null}, {"date": "1994-12-27", "close": 3.31533264, "volume": null}, {"date": "1994-12-28", "close": 3.31533264, "volume": 10786.0}, {"date": "1994-12-29", "close": 3.4534715, "volume": 7239.0}, {"date": "1994-12-30", "close": 3.31533264, "volume": 6443.0}, {"date": "1995-01-02", "close": 3.31533264, "volume": null}, {"date": "1995-01-03", "close": 3.31533264, "volume": 724.0}, {"date": "1995-01-04", "close": 3.31533264, "volume": 11517.0}, {"date": "1995-01-05", "close": 3.31533264, "volume": null}, {"date": "1995-01-06", "close": 3.4534715, "volume": 15246.0}, {"date": "1995-01-09", "close": 3.59161036, "volume": 15202.0}, {"date": "1995-01-10", "close": 3.59161036, "volume": 21377.0}, {"date": "1995-01-11", "close": 3.72974922, "volume": 4061.0}, {"date": "1995-01-12", "close": 3.72974922, "volume": 724.0}, {"date": "1995-01-13", "close": 3.72974922, "volume": 13609.0}, {"date": "1995-01-16", "close": 3.72974922, "volume": 579.0}, {"date": "1995-01-17", "close": 3.59161036, "volume": 7963.0}, {"date": "1995-01-18", "close": 3.59161036, "volume": 13045.0}, {"date": "1995-01-19", "close": 3.59161036, "volume": 7239.0}, {"date": "1995-01-20", "close": 3.72974922, "volume": 9628.0}, {"date": "1995-01-23", "close": 3.72974922, "volume": 1013.0}, {"date": "1995-01-24", "close": 3.86788808, "volume": 14116.0}, {"date": "1995-01-25", "close": 3.72974922, "volume": 16288.0}, {"date": "1995-01-26", "close": 3.72974922, "volume": null}, {"date": "1995-01-27", "close": 3.72974922, "volume": null}, {"date": "1995-01-30", "close": 3.72974922, "volume": 1810.0}, {"date": "1995-01-31", "close": 3.4534715, "volume": 16650.0}, {"date": "1995-02-01", "close": 3.72974922, "volume": 2172.0}, {"date": "1995-02-02", "close": 3.72974922, "volume": 9049.0}, {"date": "1995-02-03", "close": 3.86788808, "volume": 579.0}, {"date": "1995-02-06", "close": 3.86788808, "volume": 1448.0}, {"date": "1995-02-07", "close": 3.72974922, "volume": 3764.0}, {"date": "1995-02-08", "close": 3.72974922, "volume": 145.0}, {"date": "1995-02-09", "close": 3.59161036, "volume": 724.0}, {"date": "1995-02-10", "close": 3.72974922, "volume": 1303.0}, {"date": "1995-02-13", "close": 3.72974922, "volume": null}, {"date": "1995-02-14", "close": 3.72974922, "volume": null}, {"date": "1995-02-15", "close": 3.59161036, "volume": 3620.0}, {"date": "1995-02-16", "close": 3.59161036, "volume": null}, {"date": "1995-02-17", "close": 3.59161036, "volume": null}, {"date": "1995-02-20", "close": 3.59161036, "volume": 4199.0}, {"date": "1995-02-21", "close": 3.59161036, "volume": null}, {"date": "1995-02-22", "close": 3.59161036, "volume": 54293.0}, {"date": "1995-02-23", "close": 3.86788808, "volume": 11221.0}, {"date": "1995-02-24", "close": 3.72974922, "volume": 79630.0}, {"date": "1995-02-27", "close": 3.59161036, "volume": 8687.0}, {"date": "1995-02-28", "close": 3.72974922, "volume": 1520.0}, {"date": "1995-03-01", "close": 3.72974922, "volume": null}, {"date": "1995-03-02", "close": 3.72974922, "volume": null}, {"date": "1995-03-03", "close": 3.72974922, "volume": 2896.0}, {"date": "1995-03-06", "close": 3.72974922, "volume": 724.0}, {"date": "1995-03-07", "close": 3.72974922, "volume": 1665.0}, {"date": "1995-03-08", "close": 3.72974922, "volume": 1231.0}, {"date": "1995-03-09", "close": 3.72974922, "volume": null}, {"date": "1995-03-10", "close": 3.72974922, "volume": 2172.0}, {"date": "1995-03-13", "close": 3.4534715, "volume": 2968.0}, {"date": "1995-03-14", "close": 3.59161036, "volume": 26929.0}, {"date": "1995-03-15", "close": 4.1441658, "volume": 10931.0}, {"date": "1995-03-16", "close": 4.00602694, "volume": 1267.0}, {"date": "1995-03-17", "close": 4.00602694, "volume": 1882.0}, {"date": "1995-03-20", "close": 3.86788808, "volume": 39525.0}, {"date": "1995-03-21", "close": 3.86788808, "volume": 1810.0}, {"date": "1995-03-22", "close": 3.86788808, "volume": 5791.0}, {"date": "1995-03-23", "close": 3.86788808, "volume": 4343.0}, {"date": "1995-03-24", "close": 3.86788808, "volume": 2099.0}, {"date": "1995-03-27", "close": 3.72974922, "volume": 9121.0}, {"date": "1995-03-28", "close": 3.86788808, "volume": 35616.0}, {"date": "1995-03-29", "close": 3.86788808, "volume": null}, {"date": "1995-03-30", "close": 3.86788808, "volume": null}, {"date": "1995-03-31", "close": 3.86788808, "volume": null}, {"date": "1995-04-03", "close": 4.00602694, "volume": 13754.0}, {"date": "1995-04-04", "close": 4.00602694, "volume": null}, {"date": "1995-04-05", "close": 4.1441658, "volume": 72.0}, {"date": "1995-04-06", "close": 4.28230466, "volume": 10062.0}, {"date": "1995-04-07", "close": 4.42044352, "volume": 2896.0}, {"date": "1995-04-10", "close": 4.28230466, "volume": 869.0}, {"date": "1995-04-11", "close": 4.00602694, "volume": 5646.0}, {"date": "1995-04-12", "close": 4.1441658, "volume": 4343.0}, {"date": "1995-04-13", "close": 4.1441658, "volume": 977.0}, {"date": "1995-04-14", "close": 4.1441658, "volume": null}, {"date": "1995-04-17", "close": 4.1441658, "volume": null}, {"date": "1995-04-18", "close": 4.1441658, "volume": 724.0}, {"date": "1995-04-19", "close": 4.1441658, "volume": 6226.0}, {"date": "1995-04-20", "close": 4.00602694, "volume": 362.0}, {"date": "1995-04-21", "close": 4.00602694, "volume": 113871.0}, {"date": "1995-04-24", "close": 4.00602694, "volume": 37137.0}, {"date": "1995-04-25", "close": 4.00602694, "volume": null}, {"date": "1995-04-26", "close": 4.8348601, "volume": 55871.0}, {"date": "1995-04-27", "close": 5.24927668, "volume": 11170.0}, {"date": "1995-04-28", "close": 4.69672124, "volume": 30694.0}, {"date": "1995-05-01", "close": 4.97299896, "volume": 13204.0}, {"date": "1995-05-02", "close": 4.42044352, "volume": 2896.0}, {"date": "1995-05-03", "close": 2.90091606, "volume": 4416.0}, {"date": "1995-05-04", "close": 2.90091606, "volume": 3779.0}, {"date": "1995-05-05", "close": 2.90091606, "volume": 5357.0}, {"date": "1995-05-08", "close": 2.90091606, "volume": null}, {"date": "1995-05-09", "close": 2.90091606, "volume": null}, {"date": "1995-05-10", "close": 2.90091606, "volume": 24685.0}, {"date": "1995-05-11", "close": 2.90091606, "volume": 1013.0}, {"date": "1995-05-12", "close": 2.90091606, "volume": 253.0}, {"date": "1995-05-15", "close": 2.90091606, "volume": 6081.0}, {"date": "1995-05-16", "close": 2.90091606, "volume": null}, {"date": "1995-05-17", "close": 3.03905492, "volume": 1448.0}, {"date": "1995-05-18", "close": 3.03905492, "volume": null}, {"date": "1995-05-19", "close": 3.03905492, "volume": 14116.0}, {"date": "1995-05-22", "close": 3.03905492, "volume": null}, {"date": "1995-05-23", "close": 3.03905492, "volume": null}, {"date": "1995-05-24", "close": 2.7627772, "volume": 3040.0}, {"date": "1995-05-25", "close": 2.7627772, "volume": null}, {"date": "1995-05-26", "close": 2.7627772, "volume": 20342.0}, {"date": "1995-05-29", "close": 2.7627772, "volume": null}, {"date": "1995-05-30", "close": 3.03905492, "volume": 869.0}, {"date": "1995-05-31", "close": 2.7627772, "volume": 579.0}, {"date": "1995-06-01", "close": 2.7627772, "volume": null}, {"date": "1995-06-02", "close": 2.7627772, "volume": null}, {"date": "1995-06-05", "close": 2.7627772, "volume": 17519.0}, {"date": "1995-06-06", "close": 2.7627772, "volume": null}, {"date": "1995-06-07", "close": 2.7627772, "volume": null}, {"date": "1995-06-08", "close": 2.7627772, "volume": null}, {"date": "1995-06-09", "close": 2.7627772, "volume": null}, {"date": "1995-06-12", "close": 2.7627772, "volume": null}, {"date": "1995-06-13", "close": 2.48649948, "volume": 724.0}, {"date": "1995-06-14", "close": 2.48649948, "volume": null}, {"date": "1995-06-15", "close": 2.48649948, "volume": null}, {"date": "1995-06-16", "close": 2.0720829, "volume": 724.0}, {"date": "1995-06-19", "close": 2.0720829, "volume": null}, {"date": "1995-06-20", "close": 2.0720829, "volume": null}, {"date": "1995-06-21", "close": 2.34836062, "volume": 1448.0}, {"date": "1995-06-22", "close": 2.62463834, "volume": 3040.0}, {"date": "1995-06-23", "close": 2.62463834, "volume": null}, {"date": "1995-06-26", "close": 2.62463834, "volume": null}, {"date": "1995-06-27", "close": 2.34836062, "volume": 2244.0}, {"date": "1995-06-28", "close": 1.93394404, "volume": 579.0}, {"date": "1995-06-29", "close": 1.93394404, "volume": null}, {"date": "1995-06-30", "close": 1.93394404, "volume": 4054.0}, {"date": "1995-07-03", "close": 2.62463834, "volume": 10714.0}, {"date": "1995-07-04", "close": 2.62463834, "volume": null}, {"date": "1995-07-05", "close": 2.62463834, "volume": 2172.0}, {"date": "1995-07-06", "close": 2.62463834, "volume": null}, {"date": "1995-07-07", "close": 2.48649948, "volume": 1086.0}, {"date": "1995-07-10", "close": 2.7627772, "volume": 4343.0}, {"date": "1995-07-11", "close": 2.7627772, "volume": null}, {"date": "1995-07-12", "close": 2.7627772, "volume": 6769.0}, {"date": "1995-07-13", "close": 2.7627772, "volume": null}, {"date": "1995-07-14", "close": 2.90091606, "volume": 3909.0}, {"date": "1995-07-17", "close": 3.03905492, "volume": 1013.0}, {"date": "1995-07-18", "close": 3.03905492, "volume": 11365.0}, {"date": "1995-07-19", "close": 3.17719378, "volume": 3330.0}, {"date": "1995-07-20", "close": 3.03905492, "volume": 10859.0}, {"date": "1995-07-21", "close": 3.03905492, "volume": null}, {"date": "1995-07-24", "close": 3.03905492, "volume": 290.0}, {"date": "1995-07-25", "close": 3.03905492, "volume": null}, {"date": "1995-07-26", "close": 3.31533264, "volume": 2896.0}, {"date": "1995-07-27", "close": 3.59161036, "volume": 12306.0}, {"date": "1995-07-28", "close": 3.4534715, "volume": 1882.0}, {"date": "1995-07-31", "close": 2.90091606, "volume": 212467.0}, {"date": "1995-08-01", "close": 2.90091606, "volume": null}, {"date": "1995-08-02", "close": 2.90091606, "volume": null}, {"date": "1995-08-03", "close": 2.90091606, "volume": null}, {"date": "1995-08-04", "close": 2.90091606, "volume": null}, {"date": "1995-08-07", "close": 3.03905492, "volume": 46909.0}, {"date": "1995-08-08", "close": 3.03905492, "volume": 7239.0}, {"date": "1995-08-09", "close": 3.17719378, "volume": 3620.0}, {"date": "1995-08-10", "close": 3.03905492, "volume": 3620.0}, {"date": "1995-08-11", "close": 3.17719378, "volume": 434.0}, {"date": "1995-08-14", "close": 3.17719378, "volume": 1448.0}, {"date": "1995-08-15", "close": 3.17719378, "volume": 17446.0}, {"date": "1995-08-16", "close": 3.17719378, "volume": 3620.0}, {"date": "1995-08-17", "close": 3.17719378, "volume": 22441.0}, {"date": "1995-08-18", "close": 3.31533264, "volume": 40249.0}, {"date": "1995-08-21", "close": 3.31533264, "volume": 13465.0}, {"date": "1995-08-22", "close": 3.31533264, "volume": 1013.0}, {"date": "1995-08-23", "close": 3.31533264, "volume": 1448.0}, {"date": "1995-08-24", "close": 3.31533264, "volume": 1737.0}, {"date": "1995-08-25", "close": 3.31533264, "volume": 16650.0}, {"date": "1995-08-28", "close": 3.17719378, "volume": 1013.0}, {"date": "1995-08-29", "close": 3.17719378, "volume": 579.0}, {"date": "1995-08-30", "close": 3.17719378, "volume": 10280.0}, {"date": "1995-08-31", "close": 3.17719378, "volume": null}, {"date": "1995-09-01", "close": 3.17719378, "volume": 7673.0}, {"date": "1995-09-04", "close": 3.17719378, "volume": 869.0}, {"date": "1995-09-05", "close": 3.03905492, "volume": 7239.0}, {"date": "1995-09-06", "close": 3.03905492, "volume": 724.0}, {"date": "1995-09-07", "close": 3.03905492, "volume": null}, {"date": "1995-09-08", "close": 3.17719378, "volume": 9700.0}, {"date": "1995-09-11", "close": 3.17719378, "volume": 4923.0}, {"date": "1995-09-12", "close": 3.31533264, "volume": 12306.0}, {"date": "1995-09-13", "close": 3.17719378, "volume": 724.0}, {"date": "1995-09-14", "close": 3.03905492, "volume": 36195.0}, {"date": "1995-09-15", "close": 3.03905492, "volume": 1737.0}, {"date": "1995-09-18", "close": 3.03905492, "volume": 434.0}, {"date": "1995-09-19", "close": 2.90091606, "volume": 35834.0}, {"date": "1995-09-20", "close": 2.90091606, "volume": 13320.0}, {"date": "1995-09-21", "close": 3.03905492, "volume": 6805.0}, {"date": "1995-09-22", "close": 3.03905492, "volume": 6588.0}, {"date": "1995-09-25", "close": 3.03905492, "volume": 46330.0}, {"date": "1995-09-26", "close": 3.31533264, "volume": 102144.0}, {"date": "1995-09-27", "close": 3.72974922, "volume": 125381.0}, {"date": "1995-09-28", "close": 3.59161036, "volume": 42841.0}, {"date": "1995-09-29", "close": 3.86788808, "volume": 38946.0}, {"date": "1995-10-02", "close": 4.00602694, "volume": 8542.0}, {"date": "1995-10-03", "close": 4.00602694, "volume": 29825.0}, {"date": "1995-10-04", "close": 4.00602694, "volume": 10772.0}, {"date": "1995-10-05", "close": 3.86788808, "volume": 19039.0}, {"date": "1995-10-06", "close": 3.86788808, "volume": 14985.0}, {"date": "1995-10-09", "close": 3.59161036, "volume": 21066.0}, {"date": "1995-10-10", "close": 3.59161036, "volume": 16795.0}, {"date": "1995-10-11", "close": 3.72974922, "volume": 9266.0}, {"date": "1995-10-12", "close": 3.86788808, "volume": 30549.0}, {"date": "1995-10-13", "close": 4.1441658, "volume": 54677.0}, {"date": "1995-10-16", "close": 4.1441658, "volume": 28739.0}, {"date": "1995-10-17", "close": 4.00602694, "volume": 20776.0}, {"date": "1995-10-18", "close": 4.00602694, "volume": 9121.0}, {"date": "1995-10-19", "close": 4.1441658, "volume": 434.0}, {"date": "1995-10-20", "close": 4.00602694, "volume": 10280.0}, {"date": "1995-10-23", "close": 4.28230466, "volume": 39525.0}, {"date": "1995-10-24", "close": 4.28230466, "volume": 52397.0}, {"date": "1995-10-25", "close": 4.28230466, "volume": 40597.0}, {"date": "1995-10-26", "close": 4.1441658, "volume": 23266.0}, {"date": "1995-10-27", "close": 4.1441658, "volume": 6588.0}, {"date": "1995-10-30", "close": 4.8348601, "volume": 117078.0}, {"date": "1995-10-31", "close": 4.8348601, "volume": 87246.0}, {"date": "1995-11-01", "close": 4.8348601, "volume": 28551.0}, {"date": "1995-11-02", "close": 4.8348601, "volume": 31157.0}, {"date": "1995-11-03", "close": 5.66369326, "volume": 81078.0}, {"date": "1995-11-06", "close": 7.32135958, "volume": 115333.0}, {"date": "1995-11-07", "close": 9.94599792, "volume": 150935.0}, {"date": "1995-11-08", "close": 10.63669222, "volume": 146852.0}, {"date": "1995-11-09", "close": 8.84088704, "volume": 124346.0}, {"date": "1995-11-10", "close": 7.32135958, "volume": 180463.0}, {"date": "1995-11-13", "close": 6.906943, "volume": 146027.0}, {"date": "1995-11-14", "close": 7.04508186, "volume": 59020.0}, {"date": "1995-11-15", "close": 7.18322072, "volume": 23469.0}, {"date": "1995-11-16", "close": 7.45949844, "volume": 20139.0}, {"date": "1995-11-17", "close": 6.906943, "volume": 24512.0}, {"date": "1995-11-20", "close": 6.49252642, "volume": 9201.0}, {"date": "1995-11-21", "close": 6.76880414, "volume": 6081.0}, {"date": "1995-11-22", "close": 7.04508186, "volume": 15311.0}, {"date": "1995-11-23", "close": 8.2883316, "volume": 51542.0}, {"date": "1995-11-24", "close": 9.39344248, "volume": 66694.0}, {"date": "1995-11-27", "close": 10.77483108, "volume": 38512.0}, {"date": "1995-11-28", "close": 9.6697202, "volume": 31722.0}, {"date": "1995-11-29", "close": 9.80785906, "volume": 22166.0}, {"date": "1995-11-30", "close": 9.80785906, "volume": 39359.0}, {"date": "1995-12-01", "close": 9.25530362, "volume": 6732.0}, {"date": "1995-12-04", "close": 8.9790259, "volume": 6262.0}, {"date": "1995-12-05", "close": 9.11716476, "volume": 8108.0}, {"date": "1995-12-06", "close": 9.11716476, "volume": 23607.0}, {"date": "1995-12-07", "close": 9.11716476, "volume": 3402.0}, {"date": "1995-12-08", "close": 9.11716476, "volume": 19220.0}, {"date": "1995-12-11", "close": 9.25530362, "volume": 5104.0}, {"date": "1995-12-12", "close": 10.08413678, "volume": 21420.0}, {"date": "1995-12-13", "close": 10.63669222, "volume": 13486.0}, {"date": "1995-12-14", "close": 11.0511088, "volume": 46851.0}, {"date": "1995-12-15", "close": 10.49855336, "volume": 16997.0}, {"date": "1995-12-18", "close": 10.91296994, "volume": 12350.0}, {"date": "1995-12-19", "close": 11.32738652, "volume": 17207.0}, {"date": "1995-12-20", "close": 12.57063626, "volume": 24758.0}, {"date": "1995-12-21", "close": 14.64271916, "volume": 54901.0}, {"date": "1995-12-22", "close": 13.53760828, "volume": 14753.0}, {"date": "1995-12-25", "close": 13.53760828, "volume": null}, {"date": "1995-12-26", "close": 13.53760828, "volume": null}, {"date": "1995-12-27", "close": 13.26133056, "volume": 9121.0}, {"date": "1995-12-28", "close": 13.1231917, "volume": 3728.0}, {"date": "1995-12-29", "close": 14.09016372, "volume": 7999.0}, {"date": "1996-01-01", "close": 14.09016372, "volume": null}, {"date": "1996-01-02", "close": 14.36644144, "volume": 2534.0}, {"date": "1996-01-03", "close": 16.71480206, "volume": 17135.0}, {"date": "1996-01-04", "close": 19.06316268, "volume": 20096.0}, {"date": "1996-01-05", "close": 19.06316268, "volume": 13544.0}, {"date": "1996-01-08", "close": 17.9580518, "volume": 6537.0}, {"date": "1996-01-09", "close": 17.9580518, "volume": 7500.0}, {"date": "1996-01-10", "close": 17.2673575, "volume": 5726.0}, {"date": "1996-01-11", "close": 17.12921864, "volume": 11235.0}, {"date": "1996-01-12", "close": 17.2673575, "volume": 10511.0}, {"date": "1996-01-15", "close": 18.6487461, "volume": 4995.0}, {"date": "1996-01-16", "close": 17.68177408, "volume": 7174.0}, {"date": "1996-01-17", "close": 17.9580518, "volume": 4105.0}, {"date": "1996-01-18", "close": 17.9580518, "volume": 2968.0}, {"date": "1996-01-19", "close": 17.81991294, "volume": 2476.0}, {"date": "1996-01-22", "close": 17.9580518, "volume": 40372.0}, {"date": "1996-01-23", "close": 17.68177408, "volume": 1860.0}, {"date": "1996-01-24", "close": 16.85294092, "volume": 8940.0}, {"date": "1996-01-25", "close": 16.85294092, "volume": 3851.0}, {"date": "1996-01-26", "close": 16.85294092, "volume": null}, {"date": "1996-01-29", "close": 16.71480206, "volume": 3381.0}, {"date": "1996-01-30", "close": 16.5766632, "volume": 4010.0}, {"date": "1996-01-31", "close": 16.30038548, "volume": 1571.0}, {"date": "1996-02-01", "close": 15.8859689, "volume": 3945.0}, {"date": "1996-02-02", "close": 16.16224662, "volume": 2172.0}, {"date": "1996-02-05", "close": 17.54363522, "volume": 847.0}, {"date": "1996-02-06", "close": 18.6487461, "volume": 25561.0}, {"date": "1996-02-07", "close": 17.68177408, "volume": 6240.0}, {"date": "1996-02-08", "close": 17.2673575, "volume": 8158.0}, {"date": "1996-02-09", "close": 17.2673575, "volume": 7340.0}, {"date": "1996-02-12", "close": 16.5766632, "volume": 9208.0}, {"date": "1996-02-13", "close": 16.5766632, "volume": 11561.0}, {"date": "1996-02-14", "close": 17.9580518, "volume": 8955.0}, {"date": "1996-02-15", "close": 17.81991294, "volume": 5900.0}, {"date": "1996-02-16", "close": 17.40549636, "volume": 22492.0}, {"date": "1996-02-19", "close": 17.2673575, "volume": 3221.0}, {"date": "1996-02-20", "close": 16.71480206, "volume": 8752.0}, {"date": "1996-02-21", "close": 16.99107978, "volume": 3236.0}, {"date": "1996-02-22", "close": 17.40549636, "volume": 5762.0}, {"date": "1996-02-23", "close": 17.9580518, "volume": 5704.0}, {"date": "1996-02-26", "close": 17.2673575, "volume": 2678.0}, {"date": "1996-02-27", "close": 17.9580518, "volume": 2461.0}, {"date": "1996-02-28", "close": 18.6487461, "volume": 24164.0}, {"date": "1996-02-29", "close": 21.4115233, "volume": 11423.0}, {"date": "1996-03-01", "close": 20.99710672, "volume": 12639.0}, {"date": "1996-03-04", "close": 21.68780102, "volume": 7536.0}, {"date": "1996-03-05", "close": 21.627, "volume": 2830.0}, {"date": "1996-03-06", "close": 20.9061, "volume": 4175.0}, {"date": "1996-03-07", "close": 18.7434, "volume": 6103.0}, {"date": "1996-03-08", "close": 18.45504, "volume": 5313.0}, {"date": "1996-03-11", "close": 17.58996, "volume": 832.0}, {"date": "1996-03-12", "close": 18.45504, "volume": 2878.0}, {"date": "1996-03-13", "close": 17.44578, "volume": 3607.0}, {"date": "1996-03-14", "close": 18.7434, "volume": 3024.0}, {"date": "1996-03-15", "close": 19.32012, "volume": 1956.0}, {"date": "1996-03-18", "close": 20.04102, "volume": 3392.0}, {"date": "1996-03-19", "close": 20.04102, "volume": 6589.0}, {"date": "1996-03-20", "close": 19.17594, "volume": 3031.0}, {"date": "1996-03-21", "close": 19.17594, "volume": 2358.0}, {"date": "1996-03-22", "close": 19.17594, "volume": 590.0}, {"date": "1996-03-25", "close": 18.16668, "volume": 1692.0}, {"date": "1996-03-26", "close": 18.59922, "volume": 46060.0}, {"date": "1996-03-27", "close": 19.4643, "volume": 13143.0}, {"date": "1996-03-28", "close": 19.89684, "volume": 1748.0}, {"date": "1996-03-29", "close": 20.76192, "volume": 8607.0}, {"date": "1996-04-01", "close": 23.0688, "volume": 20474.0}, {"date": "1996-04-02", "close": 23.0688, "volume": 17249.0}, {"date": "1996-04-03", "close": 22.92462, "volume": 2323.0}, {"date": "1996-04-04", "close": 22.3479, "volume": 3301.0}, {"date": "1996-04-05", "close": 22.3479, "volume": null}, {"date": "1996-04-08", "close": 22.3479, "volume": null}, {"date": "1996-04-09", "close": 21.91536, "volume": 10196.0}, {"date": "1996-04-10", "close": 20.9061, "volume": 1734.0}, {"date": "1996-04-11", "close": 20.9061, "volume": 7713.0}, {"date": "1996-04-12", "close": 21.05028, "volume": 971.0}, {"date": "1996-04-15", "close": 21.05028, "volume": 3711.0}, {"date": "1996-04-16", "close": 21.05028, "volume": 3731.0}, {"date": "1996-04-17", "close": 21.627, "volume": 2122.0}, {"date": "1996-04-18", "close": 21.77118, "volume": 423.0}, {"date": "1996-04-19", "close": 21.91536, "volume": 2455.0}, {"date": "1996-04-22", "close": 21.627, "volume": 971.0}, {"date": "1996-04-23", "close": 20.47356, "volume": 1810.0}, {"date": "1996-04-24", "close": 20.76192, "volume": 818.0}, {"date": "1996-04-25", "close": 20.76192, "volume": null}, {"date": "1996-04-26", "close": 21.627, "volume": 5479.0}, {"date": "1996-04-29", "close": 23.64552, "volume": 10633.0}, {"date": "1996-04-30", "close": 24.5106, "volume": 10508.0}, {"date": "1996-05-01", "close": 23.35716, "volume": 3260.0}, {"date": "1996-05-02", "close": 22.78044, "volume": 2219.0}, {"date": "1996-05-03", "close": 23.50134, "volume": 6443.0}, {"date": "1996-05-06", "close": 23.0688, "volume": 32702.0}, {"date": "1996-05-07", "close": 23.35716, "volume": 798.0}, {"date": "1996-05-08", "close": 23.0688, "volume": 1110.0}, {"date": "1996-05-09", "close": 22.49208, "volume": 3190.0}, {"date": "1996-05-10", "close": 22.20372, "volume": 5819.0}, {"date": "1996-05-13", "close": 22.20372, "volume": 680.0}, {"date": "1996-05-14", "close": 22.05954, "volume": 1998.0}, {"date": "1996-05-15", "close": 22.3479, "volume": 4917.0}, {"date": "1996-05-16", "close": 22.78044, "volume": 749.0}, {"date": "1996-05-17", "close": 22.3479, "volume": 638.0}, {"date": "1996-05-20", "close": 22.05954, "volume": 5653.0}, {"date": "1996-05-21", "close": 22.3479, "volume": 1366.0}, {"date": "1996-05-22", "close": 21.33864, "volume": 2996.0}, {"date": "1996-05-23", "close": 20.9061, "volume": 2608.0}, {"date": "1996-05-24", "close": 22.20372, "volume": 2899.0}, {"date": "1996-05-27", "close": 22.05954, "volume": 12366.0}, {"date": "1996-05-28", "close": 21.627, "volume": 10369.0}, {"date": "1996-05-29", "close": 21.48282, "volume": 7865.0}, {"date": "1996-05-30", "close": 21.48282, "volume": 5237.0}, {"date": "1996-05-31", "close": 21.627, "volume": 7428.0}, {"date": "1996-06-03", "close": 21.627, "volume": 3981.0}, {"date": "1996-06-04", "close": 22.3479, "volume": 11708.0}, {"date": "1996-06-05", "close": 21.627, "volume": 5445.0}, {"date": "1996-06-06", "close": 20.9061, "volume": 5084.0}, {"date": "1996-06-07", "close": 20.9061, "volume": 6402.0}, {"date": "1996-06-10", "close": 20.9061, "volume": null}, {"date": "1996-06-11", "close": 20.76192, "volume": 3135.0}, {"date": "1996-06-12", "close": 20.9061, "volume": 1623.0}, {"date": "1996-06-13", "close": 19.03176, "volume": 6707.0}, {"date": "1996-06-14", "close": 19.4643, "volume": 4578.0}, {"date": "1996-06-17", "close": 19.60848, "volume": 2601.0}, {"date": "1996-06-18", "close": 20.9061, "volume": 9176.0}, {"date": "1996-06-19", "close": 21.19446, "volume": 4813.0}, {"date": "1996-06-20", "close": 21.33864, "volume": 4751.0}, {"date": "1996-06-21", "close": 20.9061, "volume": 6464.0}, {"date": "1996-06-24", "close": 20.9061, "volume": 4890.0}, {"date": "1996-06-25", "close": 19.4643, "volume": 10313.0}, {"date": "1996-06-26", "close": 18.31086, "volume": 7914.0}, {"date": "1996-06-27", "close": 18.0225, "volume": 12471.0}, {"date": "1996-06-28", "close": 18.88758, "volume": 12998.0}, {"date": "1996-07-01", "close": 10.8135, "volume": 26259.0}, {"date": "1996-07-02", "close": 14.27382, "volume": 36919.0}, {"date": "1996-07-03", "close": 15.1389, "volume": 27355.0}, {"date": "1996-07-04", "close": 14.418, "volume": 15106.0}, {"date": "1996-07-05", "close": 14.418, "volume": 26169.0}, {"date": "1996-07-08", "close": 12.11112, "volume": 14087.0}, {"date": "1996-07-09", "close": 11.5344, "volume": 18935.0}, {"date": "1996-07-10", "close": 11.24604, "volume": 26134.0}, {"date": "1996-07-11", "close": 15.1389, "volume": 23880.0}, {"date": "1996-07-12", "close": 14.418, "volume": 22368.0}, {"date": "1996-07-15", "close": 10.95768, "volume": 6728.0}, {"date": "1996-07-16", "close": 10.23678, "volume": 10008.0}, {"date": "1996-07-17", "close": 10.0926, "volume": 11174.0}, {"date": "1996-07-18", "close": 9.3717, "volume": 2150.0}, {"date": "1996-07-19", "close": 7.35318, "volume": 4335.0}, {"date": "1996-07-22", "close": 7.209, "volume": 28562.0}, {"date": "1996-07-23", "close": 7.209, "volume": 7976.0}, {"date": "1996-07-24", "close": 7.64154, "volume": 6936.0}, {"date": "1996-07-25", "close": 7.64154, "volume": 2844.0}, {"date": "1996-07-26", "close": 8.07408, "volume": 4571.0}, {"date": "1996-07-29", "close": 9.66006, "volume": 9897.0}, {"date": "1996-07-30", "close": 10.38096, "volume": 9953.0}, {"date": "1996-07-31", "close": 10.0926, "volume": 1977.0}, {"date": "1996-08-01", "close": 9.80424, "volume": 2601.0}, {"date": "1996-08-02", "close": 8.6508, "volume": 1907.0}, {"date": "1996-08-05", "close": 9.22752, "volume": 2053.0}, {"date": "1996-08-06", "close": 9.3717, "volume": 763.0}, {"date": "1996-08-07", "close": 9.3717, "volume": null}, {"date": "1996-08-08", "close": 9.08334, "volume": 57983.0}, {"date": "1996-08-09", "close": 9.94842, "volume": 12665.0}, {"date": "1996-08-12", "close": 9.66006, "volume": 7740.0}, {"date": "1996-08-13", "close": 9.3717, "volume": 562.0}, {"date": "1996-08-14", "close": 9.08334, "volume": 3676.0}, {"date": "1996-08-15", "close": 9.3717, "volume": 5445.0}, {"date": "1996-08-16", "close": 9.3717, "volume": null}, {"date": "1996-08-19", "close": 9.3717, "volume": 1117.0}, {"date": "1996-08-20", "close": 11.24604, "volume": 48328.0}, {"date": "1996-08-21", "close": 9.94842, "volume": 7969.0}, {"date": "1996-08-22", "close": 12.11112, "volume": 35518.0}, {"date": "1996-08-23", "close": 9.3717, "volume": 16729.0}, {"date": "1996-08-26", "close": 9.22752, "volume": 9793.0}, {"date": "1996-08-27", "close": 8.6508, "volume": 11500.0}, {"date": "1996-08-28", "close": 9.3717, "volume": 3225.0}, {"date": "1996-08-29", "close": 9.22752, "volume": 4973.0}, {"date": "1996-08-30", "close": 9.22752, "volume": 2670.0}, {"date": "1996-09-02", "close": 8.21826, "volume": 4557.0}, {"date": "1996-09-03", "close": 7.49736, "volume": 12859.0}, {"date": "1996-09-04", "close": 6.99273, "volume": 25732.0}, {"date": "1996-09-05", "close": 7.209, "volume": 8954.0}, {"date": "1996-09-06", "close": 7.49736, "volume": 5188.0}, {"date": "1996-09-09", "close": 6.63228, "volume": 17312.0}, {"date": "1996-09-10", "close": 7.06482, "volume": 6214.0}, {"date": "1996-09-11", "close": 6.70437, "volume": 9849.0}, {"date": "1996-09-12", "close": 6.92064, "volume": 1796.0}, {"date": "1996-09-13", "close": 6.92064, "volume": 2150.0}, {"date": "1996-09-16", "close": 7.78572, "volume": 9023.0}, {"date": "1996-09-17", "close": 7.06482, "volume": 10993.0}, {"date": "1996-09-18", "close": 7.209, "volume": 3607.0}, {"date": "1996-09-19", "close": 7.78572, "volume": 6429.0}, {"date": "1996-09-20", "close": 8.36244, "volume": 16355.0}, {"date": "1996-09-23", "close": 8.21826, "volume": 2351.0}, {"date": "1996-09-24", "close": 7.209, "volume": 3364.0}, {"date": "1996-09-25", "close": 6.63228, "volume": 8878.0}, {"date": "1996-09-26", "close": 6.4881, "volume": 5604.0}, {"date": "1996-09-27", "close": 6.34392, "volume": 9294.0}, {"date": "1996-09-30", "close": 6.4881, "volume": 5077.0}, {"date": "1996-10-01", "close": 6.34392, "volume": 14745.0}, {"date": "1996-10-02", "close": 4.75794, "volume": 10515.0}, {"date": "1996-10-03", "close": 4.46958, "volume": 21286.0}, {"date": "1996-10-04", "close": 4.75794, "volume": 10584.0}, {"date": "1996-10-07", "close": 5.0463, "volume": 4904.0}, {"date": "1996-10-08", "close": 5.19048, "volume": 6651.0}, {"date": "1996-10-09", "close": 5.7672, "volume": 12401.0}, {"date": "1996-10-10", "close": 5.55093, "volume": 9162.0}, {"date": "1996-10-11", "close": 5.62302, "volume": 11486.0}, {"date": "1996-10-14", "close": 5.62302, "volume": 1359.0}, {"date": "1996-10-15", "close": 5.7672, "volume": 6964.0}, {"date": "1996-10-16", "close": 5.7672, "volume": 14662.0}, {"date": "1996-10-17", "close": 5.7672, "volume": 5847.0}, {"date": "1996-10-18", "close": 5.7672, "volume": 4897.0}, {"date": "1996-10-21", "close": 5.7672, "volume": 7049.0}, {"date": "1996-10-22", "close": 6.34392, "volume": 5542.0}, {"date": "1996-10-23", "close": 6.34392, "volume": 2081.0}, {"date": "1996-10-24", "close": 6.19974, "volume": 10277.0}, {"date": "1996-10-25", "close": 6.19974, "volume": 560.0}, {"date": "1996-10-28", "close": 6.34392, "volume": 2466.0}, {"date": "1996-10-29", "close": 6.19974, "volume": 2716.0}, {"date": "1996-10-30", "close": 6.05556, "volume": 4859.0}, {"date": "1996-10-31", "close": 6.34392, "volume": 2441.0}, {"date": "1996-11-01", "close": 6.34392, "volume": 5343.0}, {"date": "1996-11-04", "close": 6.4881, "volume": 4751.0}, {"date": "1996-11-05", "close": 7.209, "volume": 7106.0}, {"date": "1996-11-06", "close": 8.21826, "volume": 13365.0}, {"date": "1996-11-07", "close": 8.6508, "volume": 48001.0}, {"date": "1996-11-08", "close": 8.07408, "volume": 5900.0}, {"date": "1996-11-11", "close": 7.64154, "volume": 7213.0}, {"date": "1996-11-12", "close": 7.64154, "volume": 4647.0}, {"date": "1996-11-13", "close": 7.209, "volume": 2804.0}, {"date": "1996-11-14", "close": 7.209, "volume": 910.0}, {"date": "1996-11-15", "close": 8.07408, "volume": 3546.0}, {"date": "1996-11-18", "close": 7.9299, "volume": 9883.0}, {"date": "1996-11-19", "close": 8.07408, "volume": 3906.0}, {"date": "1996-11-20", "close": 8.07408, "volume": 3260.0}, {"date": "1996-11-21", "close": 8.21826, "volume": 7731.0}, {"date": "1996-11-22", "close": 8.21826, "volume": 14441.0}, {"date": "1996-11-25", "close": 8.6508, "volume": 16366.0}, {"date": "1996-11-26", "close": 8.6508, "volume": 16812.0}, {"date": "1996-11-27", "close": 9.08334, "volume": 12817.0}, {"date": "1996-11-28", "close": 9.08334, "volume": 11035.0}, {"date": "1996-11-29", "close": 9.22752, "volume": 15766.0}, {"date": "1996-12-02", "close": 9.3717, "volume": 1040.0}, {"date": "1996-12-03", "close": 8.79498, "volume": 1082.0}, {"date": "1996-12-04", "close": 8.6508, "volume": 4627.0}, {"date": "1996-12-05", "close": 8.6508, "volume": 5001.0}, {"date": "1996-12-06", "close": 8.36244, "volume": 8891.0}, {"date": "1996-12-09", "close": 8.21826, "volume": 1040.0}, {"date": "1996-12-10", "close": 8.21826, "volume": 1457.0}, {"date": "1996-12-11", "close": 8.6508, "volume": 1412.0}, {"date": "1996-12-12", "close": 8.07408, "volume": 2393.0}, {"date": "1996-12-13", "close": 8.36244, "volume": 695.0}, {"date": "1996-12-16", "close": 7.78572, "volume": 1525.0}, {"date": "1996-12-17", "close": 7.209, "volume": 3572.0}, {"date": "1996-12-18", "close": 9.51588, "volume": 9128.0}, {"date": "1996-12-19", "close": 8.36244, "volume": 1387.0}, {"date": "1996-12-20", "close": 8.93916, "volume": 9553.0}, {"date": "1996-12-23", "close": 8.93916, "volume": 25186.0}, {"date": "1996-12-24", "close": 9.22752, "volume": 2015.0}, {"date": "1996-12-25", "close": 9.22752, "volume": null}, {"date": "1996-12-26", "close": 9.22752, "volume": null}, {"date": "1996-12-27", "close": 9.22752, "volume": 739.0}, {"date": "1996-12-30", "close": 9.08334, "volume": 5602.0}, {"date": "1996-12-31", "close": 9.22752, "volume": 236.0}, {"date": "1997-01-01", "close": 9.22752, "volume": null}, {"date": "1997-01-02", "close": 9.66006, "volume": 47976.0}, {"date": "1997-01-03", "close": 9.08334, "volume": 1942.0}, {"date": "1997-01-06", "close": 9.94842, "volume": 3581.0}, {"date": "1997-01-07", "close": 10.0926, "volume": 12514.0}, {"date": "1997-01-08", "close": 10.0926, "volume": 8146.0}, {"date": "1997-01-09", "close": 10.0926, "volume": 1873.0}, {"date": "1997-01-10", "close": 10.23678, "volume": 499.0}, {"date": "1997-01-13", "close": 10.66932, "volume": 5736.0}, {"date": "1997-01-14", "close": 10.66932, "volume": 10007.0}, {"date": "1997-01-15", "close": 10.8135, "volume": 7976.0}, {"date": "1997-01-16", "close": 10.52514, "volume": 1158.0}, {"date": "1997-01-17", "close": 10.38096, "volume": 2274.0}, {"date": "1997-01-20", "close": 10.0926, "volume": 2226.0}, {"date": "1997-01-21", "close": 10.0926, "volume": 6117.0}, {"date": "1997-01-22", "close": 10.0926, "volume": null}, {"date": "1997-01-23", "close": 9.66006, "volume": 3270.0}, {"date": "1997-01-24", "close": 9.08334, "volume": 145.0}, {"date": "1997-01-27", "close": 9.08334, "volume": null}, {"date": "1997-01-28", "close": 9.66006, "volume": 33543.0}, {"date": "1997-01-29", "close": 10.0926, "volume": 6596.0}, {"date": "1997-01-30", "close": 10.0926, "volume": 376.0}, {"date": "1997-01-31", "close": 9.3717, "volume": 37815.0}, {"date": "1997-02-03", "close": 10.0926, "volume": 3089.0}, {"date": "1997-02-04", "close": 11.67858, "volume": 41504.0}, {"date": "1997-02-05", "close": 12.2553, "volume": 21373.0}, {"date": "1997-02-06", "close": 12.11112, "volume": 26859.0}, {"date": "1997-02-07", "close": 11.96694, "volume": 8899.0}, {"date": "1997-02-10", "close": 11.67858, "volume": 8555.0}, {"date": "1997-02-11", "close": 11.82276, "volume": 10158.0}, {"date": "1997-02-12", "close": 11.82276, "volume": 14476.0}, {"date": "1997-02-13", "close": 12.2553, "volume": 4146.0}, {"date": "1997-02-14", "close": 12.2553, "volume": 4855.0}, {"date": "1997-02-17", "close": 11.96694, "volume": 2740.0}, {"date": "1997-02-18", "close": 11.82276, "volume": 4909.0}, {"date": "1997-02-19", "close": 10.95768, "volume": 68311.0}, {"date": "1997-02-20", "close": 11.5344, "volume": 31517.0}, {"date": "1997-02-21", "close": 11.96694, "volume": 18582.0}, {"date": "1997-02-24", "close": 12.11112, "volume": 43084.0}, {"date": "1997-02-25", "close": 11.96694, "volume": 10274.0}, {"date": "1997-02-26", "close": 12.2553, "volume": 11747.0}, {"date": "1997-02-27", "close": 12.2553, "volume": 15246.0}, {"date": "1997-02-28", "close": 12.54366, "volume": 7734.0}, {"date": "1997-03-03", "close": 12.9762, "volume": 5553.0}, {"date": "1997-03-04", "close": 13.40874, "volume": 7955.0}, {"date": "1997-03-05", "close": 13.55292, "volume": 3641.0}, {"date": "1997-03-06", "close": 13.26456, "volume": 10215.0}, {"date": "1997-03-07", "close": 12.68784, "volume": 9433.0}, {"date": "1997-03-10", "close": 12.9762, "volume": 2388.0}, {"date": "1997-03-11", "close": 12.9762, "volume": 5028.0}, {"date": "1997-03-12", "close": 12.9762, "volume": 1775.0}, {"date": "1997-03-13", "close": 12.54366, "volume": 2362.0}, {"date": "1997-03-14", "close": 12.11112, "volume": 9436.0}, {"date": "1997-03-17", "close": 12.2553, "volume": 1564.0}, {"date": "1997-03-18", "close": 11.5344, "volume": 13431.0}, {"date": "1997-03-19", "close": 11.10186, "volume": 7103.0}, {"date": "1997-03-20", "close": 11.24604, "volume": 13227.0}, {"date": "1997-03-21", "close": 11.67858, "volume": 1615.0}, {"date": "1997-03-24", "close": 11.5344, "volume": 3600.0}, {"date": "1997-03-25", "close": 11.39022, "volume": 1807.0}, {"date": "1997-03-26", "close": 11.39022, "volume": 1051.0}, {"date": "1997-03-27", "close": 11.39022, "volume": null}, {"date": "1997-03-28", "close": 11.39022, "volume": null}, {"date": "1997-03-31", "close": 11.39022, "volume": null}, {"date": "1997-04-01", "close": 10.8135, "volume": 2982.0}, {"date": "1997-04-02", "close": 10.66932, "volume": 1056.0}, {"date": "1997-04-03", "close": 10.66932, "volume": 1268.0}, {"date": "1997-04-04", "close": 10.0926, "volume": 3163.0}, {"date": "1997-04-07", "close": 10.0926, "volume": 1921.0}, {"date": "1997-04-08", "close": 9.80424, "volume": 1434.0}, {"date": "1997-04-09", "close": 9.80424, "volume": 1139.0}, {"date": "1997-04-10", "close": 10.0926, "volume": 5293.0}, {"date": "1997-04-11", "close": 10.0926, "volume": 6855.0}, {"date": "1997-04-14", "close": 9.80424, "volume": 4487.0}, {"date": "1997-04-15", "close": 10.0926, "volume": 5412.0}, {"date": "1997-04-16", "close": 10.8135, "volume": 2913.0}, {"date": "1997-04-17", "close": 10.0926, "volume": 1302.0}, {"date": "1997-04-18", "close": 10.8135, "volume": 2393.0}, {"date": "1997-04-21", "close": 11.39022, "volume": 5292.0}, {"date": "1997-04-22", "close": 11.24604, "volume": 2254.0}, {"date": "1997-04-23", "close": 11.24604, "volume": 7158.0}, {"date": "1997-04-24", "close": 10.0926, "volume": 8777.0}, {"date": "1997-04-25", "close": 10.0926, "volume": null}, {"date": "1997-04-28", "close": 10.0926, "volume": 309.0}, {"date": "1997-04-29", "close": 10.0926, "volume": 713.0}, {"date": "1997-04-30", "close": 9.94842, "volume": 1437.0}, {"date": "1997-05-01", "close": 9.80424, "volume": 1666.0}, {"date": "1997-05-02", "close": 10.0926, "volume": 1406.0}, {"date": "1997-05-05", "close": 9.51588, "volume": 1387.0}, {"date": "1997-05-06", "close": 10.0926, "volume": 12746.0}, {"date": "1997-05-07", "close": 11.5344, "volume": 60090.0}, {"date": "1997-05-08", "close": 11.96694, "volume": 16901.0}, {"date": "1997-05-09", "close": 11.10186, "volume": 12200.0}, {"date": "1997-05-12", "close": 10.95768, "volume": 5028.0}, {"date": "1997-05-13", "close": 11.5344, "volume": 9745.0}, {"date": "1997-05-14", "close": 12.39948, "volume": 9271.0}, {"date": "1997-05-15", "close": 12.2553, "volume": 13347.0}, {"date": "1997-05-16", "close": 12.39948, "volume": 75476.0}, {"date": "1997-05-19", "close": 12.68784, "volume": 16967.0}, {"date": "1997-05-20", "close": 12.83202, "volume": 1467.0}, {"date": "1997-05-21", "close": 12.2553, "volume": 2208.0}, {"date": "1997-05-22", "close": 12.2553, "volume": 2358.0}, {"date": "1997-05-23", "close": 12.2553, "volume": 8392.0}, {"date": "1997-05-26", "close": 12.2553, "volume": 1651.0}, {"date": "1997-05-27", "close": 12.54366, "volume": 14208.0}, {"date": "1997-05-28", "close": 12.11112, "volume": 14389.0}, {"date": "1997-05-29", "close": 12.2553, "volume": 7292.0}, {"date": "1997-05-30", "close": 12.11112, "volume": 6554.0}, {"date": "1997-06-02", "close": 12.54366, "volume": 16787.0}, {"date": "1997-06-03", "close": 12.54366, "volume": 25392.0}, {"date": "1997-06-04", "close": 12.875274, "volume": 6216.0}, {"date": "1997-06-05", "close": 12.9762, "volume": 7813.0}, {"date": "1997-06-06", "close": 12.68784, "volume": 2575.0}, {"date": "1997-06-09", "close": 12.68784, "volume": null}, {"date": "1997-06-10", "close": 12.68784, "volume": 2601.0}, {"date": "1997-06-11", "close": 12.68784, "volume": 5983.0}, {"date": "1997-06-12", "close": 12.2553, "volume": 5167.0}, {"date": "1997-06-13", "close": 12.2553, "volume": 1526.0}, {"date": "1997-06-16", "close": 12.11112, "volume": 2497.0}, {"date": "1997-06-17", "close": 12.2553, "volume": 6573.0}, {"date": "1997-06-18", "close": 12.2553, "volume": 4191.0}, {"date": "1997-06-19", "close": 12.11112, "volume": 7861.0}, {"date": "1997-06-20", "close": 11.96694, "volume": 3326.0}, {"date": "1997-06-23", "close": 12.54366, "volume": 2561.0}, {"date": "1997-06-24", "close": 11.96694, "volume": 625.0}, {"date": "1997-06-25", "close": 11.24604, "volume": 1328.0}, {"date": "1997-06-26", "close": 12.2553, "volume": 2428.0}, {"date": "1997-06-27", "close": 11.67858, "volume": 20372.0}, {"date": "1997-06-30", "close": 11.5344, "volume": 3148.0}, {"date": "1997-07-01", "close": 11.5344, "volume": 234.0}, {"date": "1997-07-02", "close": 11.24604, "volume": 1318.0}, {"date": "1997-07-03", "close": 11.24604, "volume": 3156.0}, {"date": "1997-07-04", "close": 10.8135, "volume": 7104.0}, {"date": "1997-07-07", "close": 10.8135, "volume": 3994.0}, {"date": "1997-07-08", "close": 10.0926, "volume": 2100.0}, {"date": "1997-07-09", "close": 10.66932, "volume": 2788.0}, {"date": "1997-07-10", "close": 10.66932, "volume": null}, {"date": "1997-07-11", "close": 10.8135, "volume": 24955.0}, {"date": "1997-07-14", "close": 11.5344, "volume": 13525.0}, {"date": "1997-07-15", "close": 12.2553, "volume": 10419.0}, {"date": "1997-07-16", "close": 12.68784, "volume": 5334.0}, {"date": "1997-07-17", "close": 12.54366, "volume": 7218.0}, {"date": "1997-07-18", "close": 12.68784, "volume": 9124.0}, {"date": "1997-07-21", "close": 12.68784, "volume": 12901.0}, {"date": "1997-07-22", "close": 12.2553, "volume": 5392.0}, {"date": "1997-07-23", "close": 12.2553, "volume": 5140.0}, {"date": "1997-07-24", "close": 12.2553, "volume": 1481.0}, {"date": "1997-07-25", "close": 11.96694, "volume": 1040.0}, {"date": "1997-07-28", "close": 12.39948, "volume": 2373.0}, {"date": "1997-07-29", "close": 12.68784, "volume": 1520.0}, {"date": "1997-07-30", "close": 12.39948, "volume": 3622.0}, {"date": "1997-07-31", "close": 14.27382, "volume": 40195.0}, {"date": "1997-08-01", "close": 15.1389, "volume": 21619.0}, {"date": "1997-08-04", "close": 16.5807, "volume": 28900.0}, {"date": "1997-08-05", "close": 15.42726, "volume": 26647.0}, {"date": "1997-08-06", "close": 15.71562, "volume": 17631.0}, {"date": "1997-08-07", "close": 15.28308, "volume": 8160.0}, {"date": "1997-08-08", "close": 15.71562, "volume": 22102.0}, {"date": "1997-08-11", "close": 14.85054, "volume": 13185.0}, {"date": "1997-08-12", "close": 15.1389, "volume": 18579.0}, {"date": "1997-08-13", "close": 13.98546, "volume": 18093.0}, {"date": "1997-08-14", "close": 14.12964, "volume": 6060.0}, {"date": "1997-08-15", "close": 12.83202, "volume": 15961.0}, {"date": "1997-08-18", "close": 12.9762, "volume": 22830.0}, {"date": "1997-08-19", "close": 12.9762, "volume": 20482.0}, {"date": "1997-08-20", "close": 13.6971, "volume": 26214.0}, {"date": "1997-08-21", "close": 15.57144, "volume": 44750.0}, {"date": "1997-08-22", "close": 14.418, "volume": 20031.0}, {"date": "1997-08-25", "close": 14.27382, "volume": 9211.0}, {"date": "1997-08-26", "close": 14.85054, "volume": 13961.0}, {"date": "1997-08-27", "close": 14.12964, "volume": 8198.0}, {"date": "1997-08-28", "close": 14.85054, "volume": 2463.0}, {"date": "1997-08-29", "close": 14.418, "volume": 12186.0}, {"date": "1997-09-01", "close": 14.12964, "volume": 786.0}, {"date": "1997-09-02", "close": 13.6971, "volume": 1586.0}, {"date": "1997-09-03", "close": 14.27382, "volume": 3329.0}, {"date": "1997-09-04", "close": 14.418, "volume": 9893.0}, {"date": "1997-09-05", "close": 14.418, "volume": 6110.0}, {"date": "1997-09-08", "close": 14.12964, "volume": 2386.0}, {"date": "1997-09-09", "close": 13.55292, "volume": 5858.0}, {"date": "1997-09-10", "close": 12.9762, "volume": 2375.0}, {"date": "1997-09-11", "close": 13.6971, "volume": 7476.0}, {"date": "1997-09-12", "close": 13.26456, "volume": 2386.0}, {"date": "1997-09-15", "close": 14.418, "volume": 6796.0}, {"date": "1997-09-16", "close": 14.418, "volume": 28937.0}, {"date": "1997-09-17", "close": 13.55292, "volume": 2358.0}, {"date": "1997-09-18", "close": 13.6971, "volume": 2054.0}, {"date": "1997-09-19", "close": 13.55292, "volume": 6832.0}, {"date": "1997-09-22", "close": 13.55292, "volume": 2150.0}, {"date": "1997-09-23", "close": 13.6971, "volume": 14496.0}, {"date": "1997-09-24", "close": 13.6971, "volume": 5392.0}, {"date": "1997-09-25", "close": 14.27382, "volume": 5013.0}, {"date": "1997-09-26", "close": 14.12964, "volume": 728.0}, {"date": "1997-09-29", "close": 14.418, "volume": 11716.0}, {"date": "1997-09-30", "close": 14.418, "volume": 10055.0}, {"date": "1997-10-01", "close": 14.99472, "volume": 24206.0}, {"date": "1997-10-02", "close": 15.57144, "volume": 32360.0}, {"date": "1997-10-03", "close": 15.8598, "volume": 30623.0}, {"date": "1997-10-06", "close": 15.28308, "volume": 4632.0}, {"date": "1997-10-07", "close": 15.28308, "volume": 7269.0}, {"date": "1997-10-08", "close": 15.8598, "volume": 9163.0}, {"date": "1997-10-09", "close": 15.1389, "volume": 5873.0}, {"date": "1997-10-10", "close": 14.99472, "volume": 5764.0}, {"date": "1997-10-13", "close": 14.99472, "volume": 208.0}, {"date": "1997-10-14", "close": 14.70636, "volume": 50145.0}, {"date": "1997-10-15", "close": 13.98546, "volume": 35782.0}, {"date": "1997-10-16", "close": 14.418, "volume": 17687.0}, {"date": "1997-10-17", "close": 13.84128, "volume": 4198.0}, {"date": "1997-10-20", "close": 13.84128, "volume": 4716.0}, {"date": "1997-10-21", "close": 13.84128, "volume": 555.0}, {"date": "1997-10-22", "close": 13.6971, "volume": 2805.0}, {"date": "1997-10-23", "close": 13.26456, "volume": 25947.0}, {"date": "1997-10-24", "close": 13.55292, "volume": 33392.0}, {"date": "1997-10-27", "close": 11.82276, "volume": 12052.0}, {"date": "1997-10-28", "close": 10.8135, "volume": 2922.0}, {"date": "1997-10-29", "close": 11.5344, "volume": 12067.0}, {"date": "1997-10-30", "close": 10.95768, "volume": 6589.0}, {"date": "1997-10-31", "close": 10.8135, "volume": 7258.0}, {"date": "1997-11-03", "close": 10.95768, "volume": 3650.0}, {"date": "1997-11-04", "close": 11.39022, "volume": 2633.0}, {"date": "1997-11-05", "close": 11.5344, "volume": 5024.0}, {"date": "1997-11-06", "close": 11.82276, "volume": 10619.0}, {"date": "1997-11-07", "close": 11.39022, "volume": 3884.0}, {"date": "1997-11-10", "close": 12.9762, "volume": 15474.0}, {"date": "1997-11-11", "close": 14.85054, "volume": 24001.0}, {"date": "1997-11-12", "close": 14.418, "volume": 20379.0}, {"date": "1997-11-13", "close": 14.27382, "volume": 9363.0}, {"date": "1997-11-14", "close": 14.418, "volume": 41125.0}, {"date": "1997-11-17", "close": 14.12964, "volume": 8183.0}, {"date": "1997-11-18", "close": 13.98546, "volume": 8323.0}, {"date": "1997-11-19", "close": 13.6971, "volume": 2632.0}, {"date": "1997-11-20", "close": 12.9762, "volume": 56549.0}, {"date": "1997-11-21", "close": 12.39948, "volume": 97002.0}, {"date": "1997-11-24", "close": 12.9762, "volume": 21983.0}, {"date": "1997-11-25", "close": 13.26456, "volume": 13281.0}, {"date": "1997-11-26", "close": 13.40874, "volume": 4635.0}, {"date": "1997-11-27", "close": 13.26456, "volume": 10811.0}, {"date": "1997-11-28", "close": 13.55292, "volume": 27466.0}, {"date": "1997-12-01", "close": 13.55292, "volume": 9547.0}, {"date": "1997-12-02", "close": 13.26456, "volume": 3086.0}, {"date": "1997-12-03", "close": 14.288238, "volume": 20648.0}, {"date": "1997-12-04", "close": 14.05755, "volume": 6762.0}, {"date": "1997-12-05", "close": 14.99472, "volume": 79592.0}, {"date": "1997-12-08", "close": 20.9061, "volume": 124254.0}, {"date": "1997-12-09", "close": 21.91536, "volume": 154413.0}, {"date": "1997-12-10", "close": 21.627, "volume": 71965.0}, {"date": "1997-12-11", "close": 22.05954, "volume": 60560.0}, {"date": "1997-12-12", "close": 22.3479, "volume": 57081.0}, {"date": "1997-12-15", "close": 21.627, "volume": 38631.0}, {"date": "1997-12-16", "close": 20.1852, "volume": 16927.0}, {"date": "1997-12-17", "close": 21.05028, "volume": 45013.0}, {"date": "1997-12-18", "close": 20.32938, "volume": 9601.0}, {"date": "1997-12-19", "close": 17.3016, "volume": 51131.0}, {"date": "1997-12-22", "close": 18.0225, "volume": 28180.0}, {"date": "1997-12-23", "close": 16.86906, "volume": 19567.0}, {"date": "1997-12-24", "close": 17.3016, "volume": 9774.0}, {"date": "1997-12-25", "close": 17.3016, "volume": null}, {"date": "1997-12-26", "close": 17.3016, "volume": null}, {"date": "1997-12-29", "close": 16.86906, "volume": 11180.0}, {"date": "1997-12-30", "close": 15.42726, "volume": 44261.0}, {"date": "1997-12-31", "close": 15.1389, "volume": 5494.0}, {"date": "1998-01-01", "close": 15.1389, "volume": null}, {"date": "1998-01-02", "close": 15.57144, "volume": 3586.0}, {"date": "1998-01-05", "close": 15.57144, "volume": 11520.0}, {"date": "1998-01-06", "close": 14.56218, "volume": 6522.0}, {"date": "1998-01-07", "close": 16.29234, "volume": 21032.0}, {"date": "1998-01-08", "close": 16.72488, "volume": 21590.0}, {"date": "1998-01-09", "close": 15.1389, "volume": 11319.0}, {"date": "1998-01-12", "close": 14.12964, "volume": 26928.0}, {"date": "1998-01-13", "close": 14.418, "volume": 9755.0}, {"date": "1998-01-14", "close": 14.418, "volume": 3274.0}, {"date": "1998-01-15", "close": 14.27382, "volume": 5426.0}, {"date": "1998-01-16", "close": 14.12964, "volume": 7068.0}, {"date": "1998-01-19", "close": 13.26456, "volume": 9995.0}, {"date": "1998-01-20", "close": 12.2553, "volume": 21552.0}, {"date": "1998-01-21", "close": 12.39948, "volume": 68474.0}, {"date": "1998-01-22", "close": 11.82276, "volume": 11325.0}, {"date": "1998-01-23", "close": 11.5344, "volume": 21411.0}, {"date": "1998-01-26", "close": 11.5344, "volume": null}, {"date": "1998-01-27", "close": 10.95768, "volume": 7089.0}, {"date": "1998-01-28", "close": 9.80424, "volume": 30631.0}, {"date": "1998-01-29", "close": 10.95768, "volume": 22841.0}, {"date": "1998-01-30", "close": 11.96694, "volume": 34050.0}, {"date": "1998-02-02", "close": 12.39948, "volume": 6825.0}, {"date": "1998-02-03", "close": 11.82276, "volume": 20580.0}, {"date": "1998-02-04", "close": 12.11112, "volume": 8297.0}, {"date": "1998-02-05", "close": 11.67858, "volume": 3924.0}, {"date": "1998-02-06", "close": 13.26456, "volume": 22148.0}, {"date": "1998-02-09", "close": 12.39948, "volume": 9931.0}, {"date": "1998-02-10", "close": 12.39948, "volume": 10755.0}, {"date": "1998-02-11", "close": 12.2553, "volume": 12779.0}, {"date": "1998-02-12", "close": 12.39948, "volume": 1387.0}, {"date": "1998-02-13", "close": 12.11112, "volume": 17431.0}, {"date": "1998-02-16", "close": 12.68784, "volume": 14195.0}, {"date": "1998-02-17", "close": 13.26456, "volume": 22597.0}, {"date": "1998-02-18", "close": 13.6971, "volume": 23158.0}, {"date": "1998-02-19", "close": 13.6971, "volume": 2749.0}, {"date": "1998-02-20", "close": 12.83202, "volume": 5656.0}, {"date": "1998-02-23", "close": 13.26456, "volume": 4832.0}, {"date": "1998-02-24", "close": 12.83202, "volume": 1873.0}, {"date": "1998-02-25", "close": 13.26456, "volume": 15149.0}, {"date": "1998-02-26", "close": 12.9762, "volume": 2705.0}, {"date": "1998-02-27", "close": 13.12038, "volume": 7484.0}, {"date": "1998-03-02", "close": 12.68784, "volume": 3052.0}, {"date": "1998-03-03", "close": 12.54366, "volume": 4011.0}, {"date": "1998-03-04", "close": 12.83202, "volume": 1429.0}, {"date": "1998-03-05", "close": 12.9762, "volume": 8278.0}, {"date": "1998-03-06", "close": 13.12038, "volume": 7371.0}, {"date": "1998-03-09", "close": 12.9762, "volume": 4304.0}, {"date": "1998-03-10", "close": 12.68784, "volume": 2943.0}, {"date": "1998-03-11", "close": 12.68784, "volume": 74.0}, {"date": "1998-03-12", "close": 12.68784, "volume": 1179.0}, {"date": "1998-03-13", "close": 12.2553, "volume": 3121.0}, {"date": "1998-03-16", "close": 12.2553, "volume": 1810.0}, {"date": "1998-03-17", "close": 11.82276, "volume": 5828.0}, {"date": "1998-03-18", "close": 10.66932, "volume": 10743.0}, {"date": "1998-03-19", "close": 10.95768, "volume": 8009.0}, {"date": "1998-03-20", "close": 11.24604, "volume": 966.0}, {"date": "1998-03-23", "close": 11.10186, "volume": 4764.0}, {"date": "1998-03-24", "close": 11.24604, "volume": 7144.0}, {"date": "1998-03-25", "close": 10.8135, "volume": 4340.0}, {"date": "1998-03-26", "close": 11.24604, "volume": 2110.0}, {"date": "1998-03-27", "close": 10.38096, "volume": 8358.0}, {"date": "1998-03-30", "close": 10.38096, "volume": 1526.0}, {"date": "1998-03-31", "close": 10.23678, "volume": 2011.0}, {"date": "1998-04-01", "close": 10.8135, "volume": 2006.0}, {"date": "1998-04-02", "close": 10.52514, "volume": 809.0}, {"date": "1998-04-03", "close": 10.8135, "volume": 938.0}, {"date": "1998-04-06", "close": 10.95768, "volume": 5621.0}, {"date": "1998-04-07", "close": 10.95768, "volume": 3321.0}, {"date": "1998-04-08", "close": 11.39022, "volume": 3631.0}, {"date": "1998-04-09", "close": 11.5344, "volume": 14443.0}, {"date": "1998-04-10", "close": 11.5344, "volume": null}, {"date": "1998-04-13", "close": 11.5344, "volume": null}, {"date": "1998-04-14", "close": 11.82276, "volume": 14013.0}, {"date": "1998-04-15", "close": 11.82276, "volume": 17783.0}, {"date": "1998-04-16", "close": 12.9762, "volume": 26134.0}, {"date": "1998-04-17", "close": 12.39948, "volume": 13502.0}, {"date": "1998-04-20", "close": 11.24604, "volume": 14952.0}, {"date": "1998-04-21", "close": 10.8135, "volume": 5694.0}, {"date": "1998-04-22", "close": 9.66006, "volume": 27767.0}, {"date": "1998-04-23", "close": 9.80424, "volume": 14644.0}, {"date": "1998-04-24", "close": 10.38096, "volume": 13022.0}, {"date": "1998-04-27", "close": 9.94842, "volume": 8114.0}, {"date": "1998-04-28", "close": 9.66006, "volume": 2046.0}, {"date": "1998-04-29", "close": 9.80424, "volume": 6226.0}, {"date": "1998-04-30", "close": 9.94842, "volume": 2262.0}, {"date": "1998-05-01", "close": 9.94842, "volume": 6651.0}, {"date": "1998-05-04", "close": 9.80424, "volume": 8084.0}, {"date": "1998-05-05", "close": 9.80424, "volume": 2682.0}, {"date": "1998-05-06", "close": 9.66006, "volume": 4553.0}, {"date": "1998-05-07", "close": 9.3717, "volume": 2799.0}, {"date": "1998-05-08", "close": 8.50662, "volume": 18255.0}, {"date": "1998-05-11", "close": 8.50662, "volume": 4276.0}, {"date": "1998-05-12", "close": 8.50662, "volume": 13408.0}, {"date": "1998-05-13", "close": 8.21826, "volume": 1942.0}, {"date": "1998-05-14", "close": 7.209, "volume": 17442.0}, {"date": "1998-05-15", "close": 8.36244, "volume": 11569.0}, {"date": "1998-05-18", "close": 7.35318, "volume": 2867.0}, {"date": "1998-05-19", "close": 7.64154, "volume": 2497.0}, {"date": "1998-05-20", "close": 7.9299, "volume": 1801.0}, {"date": "1998-05-21", "close": 7.49736, "volume": 6554.0}, {"date": "1998-05-22", "close": 8.50662, "volume": 4154.0}, {"date": "1998-05-25", "close": 8.50662, "volume": null}, {"date": "1998-05-26", "close": 7.64154, "volume": 2313.0}, {"date": "1998-05-27", "close": 7.9299, "volume": 7223.0}, {"date": "1998-05-28", "close": 7.209, "volume": 7525.0}, {"date": "1998-05-29", "close": 7.209, "volume": 10501.0}, {"date": "1998-06-01", "close": 7.209, "volume": 6908.0}, {"date": "1998-06-02", "close": 6.63228, "volume": 2873.0}, {"date": "1998-06-03", "close": 6.19974, "volume": 1683.0}, {"date": "1998-06-04", "close": 5.91138, "volume": 6797.0}, {"date": "1998-06-05", "close": 6.77646, "volume": 13906.0}, {"date": "1998-06-08", "close": 6.77646, "volume": null}, {"date": "1998-06-09", "close": 5.91138, "volume": 2323.0}, {"date": "1998-06-10", "close": 5.7672, "volume": 2385.0}, {"date": "1998-06-11", "close": 5.7672, "volume": 1199.0}, {"date": "1998-06-12", "close": 5.7672, "volume": 5972.0}, {"date": "1998-06-15", "close": 5.7672, "volume": null}, {"date": "1998-06-16", "close": 5.55093, "volume": 6599.0}, {"date": "1998-06-17", "close": 5.47884, "volume": 6065.0}, {"date": "1998-06-18", "close": 6.05556, "volume": 8802.0}, {"date": "1998-06-19", "close": 6.63228, "volume": 16353.0}, {"date": "1998-06-22", "close": 6.05556, "volume": 10442.0}, {"date": "1998-06-23", "close": 5.98347, "volume": 11405.0}, {"date": "1998-06-24", "close": 5.7672, "volume": 2154.0}, {"date": "1998-06-25", "close": 5.47884, "volume": 22285.0}, {"date": "1998-06-26", "close": 5.62302, "volume": 6630.0}, {"date": "1998-06-29", "close": 5.19048, "volume": 8926.0}, {"date": "1998-06-30", "close": 5.19048, "volume": 25191.0}, {"date": "1998-07-01", "close": 5.33466, "volume": 3468.0}, {"date": "1998-07-02", "close": 5.7672, "volume": 1359.0}, {"date": "1998-07-03", "close": 6.05556, "volume": 9134.0}, {"date": "1998-07-06", "close": 6.19974, "volume": 10281.0}, {"date": "1998-07-07", "close": 6.05556, "volume": 2821.0}, {"date": "1998-07-08", "close": 6.63228, "volume": 8609.0}, {"date": "1998-07-09", "close": 6.99273, "volume": 5826.0}, {"date": "1998-07-10", "close": 6.4881, "volume": 3107.0}, {"date": "1998-07-13", "close": 6.19974, "volume": 895.0}, {"date": "1998-07-14", "close": 6.05556, "volume": 3919.0}, {"date": "1998-07-15", "close": 6.19974, "volume": 2740.0}, {"date": "1998-07-16", "close": 6.19974, "volume": 2601.0}, {"date": "1998-07-17", "close": 6.92064, "volume": 10535.0}, {"date": "1998-07-20", "close": 6.92064, "volume": null}, {"date": "1998-07-21", "close": 6.34392, "volume": 2740.0}, {"date": "1998-07-22", "close": 7.209, "volume": 5642.0}, {"date": "1998-07-23", "close": 7.64154, "volume": 6037.0}, {"date": "1998-07-24", "close": 7.35318, "volume": 3249.0}, {"date": "1998-07-27", "close": 7.209, "volume": 1352.0}, {"date": "1998-07-28", "close": 6.77646, "volume": 1422.0}, {"date": "1998-07-29", "close": 6.27183, "volume": 5523.0}, {"date": "1998-07-30", "close": 6.19974, "volume": 1734.0}, {"date": "1998-07-31", "close": 6.84855, "volume": 4151.0}, {"date": "1998-08-03", "close": 6.34392, "volume": 1921.0}, {"date": "1998-08-04", "close": 6.27183, "volume": 277.0}, {"date": "1998-08-05", "close": 6.27183, "volume": 2913.0}, {"date": "1998-08-06", "close": 6.27183, "volume": 2497.0}, {"date": "1998-08-07", "close": 5.83929, "volume": 2879.0}, {"date": "1998-08-10", "close": 5.55093, "volume": 6104.0}, {"date": "1998-08-11", "close": 5.40675, "volume": 2629.0}, {"date": "1998-08-12", "close": 5.7672, "volume": 1630.0}, {"date": "1998-08-13", "close": 5.7672, "volume": 1636.0}, {"date": "1998-08-14", "close": 5.40675, "volume": 919.0}, {"date": "1998-08-17", "close": 5.47884, "volume": 7976.0}, {"date": "1998-08-18", "close": 5.47884, "volume": 3717.0}, {"date": "1998-08-19", "close": 5.62302, "volume": 4266.0}, {"date": "1998-08-20", "close": 5.7672, "volume": 1387.0}, {"date": "1998-08-21", "close": 6.4881, "volume": 3974.0}, {"date": "1998-08-24", "close": 6.63228, "volume": 2502.0}, {"date": "1998-08-25", "close": 6.63228, "volume": null}, {"date": "1998-08-26", "close": 6.34392, "volume": 1873.0}, {"date": "1998-08-27", "close": 5.7672, "volume": 1551.0}, {"date": "1998-08-28", "close": 5.0463, "volume": 27569.0}, {"date": "1998-08-31", "close": 5.0463, "volume": 608.0}, {"date": "1998-09-01", "close": 5.0463, "volume": 2982.0}, {"date": "1998-09-02", "close": 5.19048, "volume": 3495.0}, {"date": "1998-09-03", "close": 5.33466, "volume": 451.0}, {"date": "1998-09-04", "close": 5.62302, "volume": 2331.0}, {"date": "1998-09-07", "close": 5.62302, "volume": 5722.0}, {"date": "1998-09-08", "close": 5.7672, "volume": 1334.0}, {"date": "1998-09-09", "close": 5.62302, "volume": 5167.0}, {"date": "1998-09-10", "close": 5.62302, "volume": 208.0}, {"date": "1998-09-11", "close": 5.62302, "volume": 19.0}, {"date": "1998-09-14", "close": 5.47884, "volume": 993.0}, {"date": "1998-09-15", "close": 5.40675, "volume": 392.0}, {"date": "1998-09-16", "close": 5.47884, "volume": 882.0}, {"date": "1998-09-17", "close": 5.69511, "volume": 2219.0}, {"date": "1998-09-18", "close": 5.19048, "volume": 12762.0}, {"date": "1998-09-21", "close": 4.75794, "volume": 5829.0}, {"date": "1998-09-22", "close": 4.3254, "volume": 17565.0}, {"date": "1998-09-23", "close": 4.61376, "volume": 7179.0}, {"date": "1998-09-24", "close": 4.46958, "volume": 10404.0}, {"date": "1998-09-25", "close": 4.39749, "volume": 5895.0}, {"date": "1998-09-28", "close": 4.46958, "volume": 9365.0}, {"date": "1998-09-29", "close": 4.46958, "volume": 3745.0}, {"date": "1998-09-30", "close": 4.61376, "volume": 1040.0}, {"date": "1998-10-01", "close": 4.3254, "volume": 7352.0}, {"date": "1998-10-02", "close": 4.3254, "volume": 2782.0}, {"date": "1998-10-05", "close": 4.03704, "volume": 5965.0}, {"date": "1998-10-06", "close": 3.89286, "volume": 7955.0}, {"date": "1998-10-07", "close": 3.6045, "volume": 15003.0}, {"date": "1998-10-08", "close": 3.74868, "volume": 2365.0}, {"date": "1998-10-09", "close": 4.3254, "volume": 3136.0}, {"date": "1998-10-12", "close": 4.25331, "volume": 1978.0}, {"date": "1998-10-13", "close": 4.25331, "volume": 208.0}, {"date": "1998-10-14", "close": 4.03704, "volume": 853.0}, {"date": "1998-10-15", "close": 4.03704, "volume": null}, {"date": "1998-10-16", "close": 4.03704, "volume": 1035.0}, {"date": "1998-10-19", "close": 4.10913, "volume": 1900.0}, {"date": "1998-10-20", "close": 4.03704, "volume": 1734.0}, {"date": "1998-10-21", "close": 4.03704, "volume": 2662.0}, {"date": "1998-10-22", "close": 4.3254, "volume": 2774.0}, {"date": "1998-10-23", "close": 4.3254, "volume": null}, {"date": "1998-10-26", "close": 4.03704, "volume": 555.0}, {"date": "1998-10-27", "close": 4.10913, "volume": 1179.0}, {"date": "1998-10-28", "close": 4.03704, "volume": 2636.0}, {"date": "1998-10-29", "close": 4.03704, "volume": 763.0}, {"date": "1998-10-30", "close": 4.03704, "volume": 139.0}, {"date": "1998-11-02", "close": 4.03704, "volume": 1651.0}, {"date": "1998-11-03", "close": 4.18122, "volume": 2679.0}, {"date": "1998-11-04", "close": 4.25331, "volume": 5818.0}, {"date": "1998-11-05", "close": 4.46958, "volume": 13219.0}, {"date": "1998-11-06", "close": 4.75794, "volume": 8857.0}, {"date": "1998-11-09", "close": 5.62302, "volume": 13570.0}, {"date": "1998-11-10", "close": 5.33466, "volume": 10948.0}, {"date": "1998-11-11", "close": 5.19048, "volume": 4791.0}, {"date": "1998-11-12", "close": 5.26257, "volume": 5202.0}, {"date": "1998-11-13", "close": 5.33466, "volume": 6616.0}, {"date": "1998-11-16", "close": 4.90212, "volume": 7586.0}, {"date": "1998-11-17", "close": 4.97421, "volume": 6783.0}, {"date": "1998-11-18", "close": 5.40675, "volume": 6446.0}, {"date": "1998-11-19", "close": 5.19048, "volume": 3324.0}, {"date": "1998-11-20", "close": 5.62302, "volume": 971.0}, {"date": "1998-11-23", "close": 5.19048, "volume": 1040.0}, {"date": "1998-11-24", "close": 5.19048, "volume": 4342.0}, {"date": "1998-11-25", "close": 5.19048, "volume": 5705.0}, {"date": "1998-11-26", "close": 5.33466, "volume": 1387.0}, {"date": "1998-11-27", "close": 5.0463, "volume": 3034.0}, {"date": "1998-11-30", "close": 4.90212, "volume": 7248.0}, {"date": "1998-12-01", "close": 4.75794, "volume": 694.0}, {"date": "1998-12-02", "close": 4.90212, "volume": 728.0}, {"date": "1998-12-03", "close": 5.33466, "volume": 3031.0}, {"date": "1998-12-04", "close": 5.26257, "volume": 264.0}, {"date": "1998-12-07", "close": 4.83003, "volume": 1020.0}, {"date": "1998-12-08", "close": 5.0463, "volume": 1942.0}, {"date": "1998-12-09", "close": 5.0463, "volume": 1734.0}, {"date": "1998-12-10", "close": 5.19048, "volume": 2628.0}, {"date": "1998-12-11", "close": 5.19048, "volume": null}, {"date": "1998-12-14", "close": 4.90212, "volume": 20807.0}, {"date": "1998-12-15", "close": 5.11839, "volume": 9637.0}, {"date": "1998-12-16", "close": 4.90212, "volume": 10321.0}, {"date": "1998-12-17", "close": 4.61376, "volume": 2390.0}, {"date": "1998-12-18", "close": 4.75794, "volume": 451.0}, {"date": "1998-12-21", "close": 4.75794, "volume": 2081.0}, {"date": "1998-12-22", "close": 4.3254, "volume": 3607.0}, {"date": "1998-12-23", "close": 4.90212, "volume": 4235.0}, {"date": "1998-12-24", "close": 4.75794, "volume": 416.0}, {"date": "1998-12-25", "close": 4.75794, "volume": null}, {"date": "1998-12-28", "close": 4.75794, "volume": null}, {"date": "1998-12-29", "close": 4.628178, "volume": 4459.0}, {"date": "1998-12-30", "close": 4.46958, "volume": 1746.0}, {"date": "1998-12-31", "close": 4.61376, "volume": 3142.0}, {"date": "1999-01-01", "close": 4.61376, "volume": null}, {"date": "1999-01-04", "close": 4.61376, "volume": 7661.0}, {"date": "1999-01-05", "close": 4.3254, "volume": 7972.0}, {"date": "1999-01-06", "close": 4.61376, "volume": 1422.0}, {"date": "1999-01-07", "close": 4.61376, "volume": 3291.0}, {"date": "1999-01-08", "close": 4.61376, "volume": 13539.0}, {"date": "1999-01-11", "close": 4.39749, "volume": 2565.0}, {"date": "1999-01-12", "close": 4.61376, "volume": 691.0}, {"date": "1999-01-13", "close": 4.61376, "volume": 780.0}, {"date": "1999-01-14", "close": 4.75794, "volume": 629.0}, {"date": "1999-01-15", "close": 4.39749, "volume": 8498.0}, {"date": "1999-01-18", "close": 4.61376, "volume": 1526.0}, {"date": "1999-01-19", "close": 4.97421, "volume": 16301.0}, {"date": "1999-01-20", "close": 4.90212, "volume": 694.0}, {"date": "1999-01-21", "close": 4.75794, "volume": 6470.0}, {"date": "1999-01-22", "close": 4.61376, "volume": 2279.0}, {"date": "1999-01-25", "close": 4.46958, "volume": 595.0}, {"date": "1999-01-26", "close": 4.46958, "volume": null}, {"date": "1999-01-27", "close": 4.39749, "volume": 10285.0}, {"date": "1999-01-28", "close": 4.54167, "volume": 6011.0}, {"date": "1999-01-29", "close": 4.61376, "volume": 4535.0}, {"date": "1999-02-01", "close": 4.46958, "volume": 3653.0}, {"date": "1999-02-02", "close": 4.10913, "volume": 19445.0}, {"date": "1999-02-03", "close": 4.03704, "volume": 16905.0}, {"date": "1999-02-04", "close": 5.11839, "volume": 21097.0}, {"date": "1999-02-05", "close": 4.83003, "volume": 32395.0}, {"date": "1999-02-08", "close": 4.97421, "volume": 7976.0}, {"date": "1999-02-09", "close": 4.54167, "volume": 3666.0}, {"date": "1999-02-10", "close": 4.90212, "volume": 18241.0}, {"date": "1999-02-11", "close": 4.83003, "volume": 13095.0}, {"date": "1999-02-12", "close": 4.97421, "volume": 7045.0}, {"date": "1999-02-15", "close": 4.90212, "volume": 8766.0}, {"date": "1999-02-16", "close": 4.90212, "volume": 14563.0}, {"date": "1999-02-17", "close": 4.68585, "volume": 3109.0}, {"date": "1999-02-18", "close": 4.97421, "volume": 24677.0}, {"date": "1999-02-19", "close": 5.11839, "volume": 22850.0}, {"date": "1999-02-22", "close": 5.11839, "volume": 15151.0}, {"date": "1999-02-23", "close": 5.11839, "volume": 8070.0}, {"date": "1999-02-24", "close": 4.90212, "volume": 14222.0}, {"date": "1999-02-25", "close": 4.97421, "volume": 1947.0}, {"date": "1999-02-26", "close": 5.40675, "volume": 46827.0}, {"date": "1999-03-01", "close": 6.05556, "volume": 39119.0}, {"date": "1999-03-02", "close": 5.69511, "volume": 25622.0}, {"date": "1999-03-03", "close": 5.7672, "volume": 21988.0}, {"date": "1999-03-04", "close": 5.91138, "volume": 33160.0}, {"date": "1999-03-05", "close": 5.19048, "volume": 16705.0}, {"date": "1999-03-08", "close": 5.0463, "volume": 11237.0}, {"date": "1999-03-09", "close": 5.47884, "volume": 12113.0}, {"date": "1999-03-10", "close": 5.7672, "volume": 5864.0}, {"date": "1999-03-11", "close": 5.7672, "volume": 11851.0}, {"date": "1999-03-12", "close": 5.62302, "volume": 25540.0}, {"date": "1999-03-15", "close": 5.47884, "volume": 7821.0}, {"date": "1999-03-16", "close": 5.33466, "volume": 16740.0}, {"date": "1999-03-17", "close": 5.33466, "volume": 21744.0}, {"date": "1999-03-18", "close": 5.62302, "volume": 33246.0}, {"date": "1999-03-19", "close": 5.62302, "volume": 9752.0}, {"date": "1999-03-22", "close": 5.26257, "volume": 6004.0}, {"date": "1999-03-23", "close": 5.19048, "volume": 8637.0}, {"date": "1999-03-24", "close": 4.90212, "volume": 5830.0}, {"date": "1999-03-25", "close": 5.26257, "volume": 9047.0}, {"date": "1999-03-26", "close": 5.26257, "volume": 92.0}, {"date": "1999-03-29", "close": 4.97421, "volume": 3066.0}, {"date": "1999-03-30", "close": 4.90212, "volume": 6018.0}, {"date": "1999-03-31", "close": 4.75794, "volume": 1465.0}, {"date": "1999-04-01", "close": 5.0463, "volume": 40503.0}, {"date": "1999-04-02", "close": 5.0463, "volume": null}, {"date": "1999-04-05", "close": 5.0463, "volume": null}, {"date": "1999-04-06", "close": 4.83003, "volume": 596.0}, {"date": "1999-04-07", "close": 4.68585, "volume": 2695.0}, {"date": "1999-04-08", "close": 4.61376, "volume": 1952.0}, {"date": "1999-04-09", "close": 4.61376, "volume": 7629.0}, {"date": "1999-04-12", "close": 4.54167, "volume": 6570.0}, {"date": "1999-04-13", "close": 4.39749, "volume": 16309.0}, {"date": "1999-04-14", "close": 4.68585, "volume": 7414.0}, {"date": "1999-04-15", "close": 4.61376, "volume": 10612.0}, {"date": "1999-04-16", "close": 4.75794, "volume": 5627.0}, {"date": "1999-04-19", "close": 4.75794, "volume": 2462.0}, {"date": "1999-04-20", "close": 4.46958, "volume": 5702.0}, {"date": "1999-04-21", "close": 4.46958, "volume": 6936.0}, {"date": "1999-04-22", "close": 4.46958, "volume": 5172.0}, {"date": "1999-04-23", "close": 4.61376, "volume": 2246.0}, {"date": "1999-04-26", "close": 4.61376, "volume": 1707.0}, {"date": "1999-04-27", "close": 4.75794, "volume": 3283.0}, {"date": "1999-04-28", "close": 4.46958, "volume": 5467.0}, {"date": "1999-04-29", "close": 4.25331, "volume": 10831.0}, {"date": "1999-04-30", "close": 4.46958, "volume": 5629.0}, {"date": "1999-05-03", "close": 4.61376, "volume": 2262.0}, {"date": "1999-05-04", "close": 4.46958, "volume": 8478.0}, {"date": "1999-05-05", "close": 4.61376, "volume": 7780.0}, {"date": "1999-05-06", "close": 4.3254, "volume": 25115.0}, {"date": "1999-05-07", "close": 4.25331, "volume": 9154.0}, {"date": "1999-05-10", "close": 4.10913, "volume": 11838.0}, {"date": "1999-05-11", "close": 4.18122, "volume": 743.0}, {"date": "1999-05-12", "close": 4.18122, "volume": 6936.0}, {"date": "1999-05-13", "close": 4.10913, "volume": 8153.0}, {"date": "1999-05-14", "close": 4.18122, "volume": 13123.0}, {"date": "1999-05-17", "close": 4.10913, "volume": 5508.0}, {"date": "1999-05-18", "close": 3.96495, "volume": 13094.0}, {"date": "1999-05-19", "close": 4.3254, "volume": 3588.0}, {"date": "1999-05-20", "close": 4.03704, "volume": 3260.0}, {"date": "1999-05-21", "close": 4.03704, "volume": 7966.0}, {"date": "1999-05-24", "close": 3.82077, "volume": 12356.0}, {"date": "1999-05-25", "close": 3.89286, "volume": 6639.0}, {"date": "1999-05-26", "close": 3.67659, "volume": 27050.0}, {"date": "1999-05-27", "close": 3.6045, "volume": 9571.0}, {"date": "1999-05-28", "close": 3.53241, "volume": 3881.0}, {"date": "1999-05-31", "close": 3.67659, "volume": 1387.0}, {"date": "1999-06-01", "close": 3.6045, "volume": 6274.0}, {"date": "1999-06-02", "close": 3.6045, "volume": 9796.0}, {"date": "1999-06-03", "close": 3.31614, "volume": 1823.0}, {"date": "1999-06-04", "close": 3.31614, "volume": 4820.0}, {"date": "1999-06-07", "close": 3.24405, "volume": 349653.0}, {"date": "1999-06-08", "close": 3.31614, "volume": 3920.0}, {"date": "1999-06-09", "close": 3.38823, "volume": 5895.0}, {"date": "1999-06-10", "close": 3.38823, "volume": 17330.0}, {"date": "1999-06-11", "close": 3.74868, "volume": 83967.0}, {"date": "1999-06-14", "close": 3.74868, "volume": null}, {"date": "1999-06-15", "close": 4.54167, "volume": 43512.0}, {"date": "1999-06-16", "close": 4.25331, "volume": 8827.0}, {"date": "1999-06-17", "close": 4.10913, "volume": 15318.0}, {"date": "1999-06-18", "close": 3.89286, "volume": 6229.0}, {"date": "1999-06-21", "close": 4.10913, "volume": 4846.0}, {"date": "1999-06-22", "close": 4.296564, "volume": 6354.0}, {"date": "1999-06-23", "close": 3.96495, "volume": 19462.0}, {"date": "1999-06-24", "close": 3.89286, "volume": 14651.0}, {"date": "1999-06-25", "close": 3.89286, "volume": 14251.0}, {"date": "1999-06-28", "close": 3.82077, "volume": 29951.0}, {"date": "1999-06-29", "close": 3.53241, "volume": 37903.0}, {"date": "1999-06-30", "close": 4.10913, "volume": 84888.0}, {"date": "1999-07-01", "close": 4.03704, "volume": 46456.0}, {"date": "1999-07-02", "close": 4.18122, "volume": 23672.0}, {"date": "1999-07-05", "close": 4.10913, "volume": 11458.0}, {"date": "1999-07-06", "close": 4.3254, "volume": 12311.0}, {"date": "1999-07-07", "close": 4.25331, "volume": 13066.0}, {"date": "1999-07-08", "close": 4.25331, "volume": 16210.0}, {"date": "1999-07-09", "close": 4.3254, "volume": 28427.0}, {"date": "1999-07-12", "close": 4.46958, "volume": 38476.0}, {"date": "1999-07-13", "close": 4.54167, "volume": 30480.0}, {"date": "1999-07-14", "close": 4.90212, "volume": 71214.0}, {"date": "1999-07-15", "close": 5.55093, "volume": 151718.0}, {"date": "1999-07-16", "close": 5.98347, "volume": 122358.0}, {"date": "1999-07-19", "close": 6.19974, "volume": 106200.0}, {"date": "1999-07-20", "close": 5.83929, "volume": 91057.0}, {"date": "1999-07-21", "close": 5.62302, "volume": 55275.0}, {"date": "1999-07-22", "close": 5.55093, "volume": 43033.0}, {"date": "1999-07-23", "close": 5.7672, "volume": 37923.0}, {"date": "1999-07-26", "close": 5.62302, "volume": 41431.0}, {"date": "1999-07-27", "close": 5.47884, "volume": 19308.0}, {"date": "1999-07-28", "close": 5.33466, "volume": 8599.0}, {"date": "1999-07-29", "close": 5.0463, "volume": 17326.0}, {"date": "1999-07-30", "close": 4.90212, "volume": 28666.0}, {"date": "1999-08-02", "close": 5.0463, "volume": 20883.0}, {"date": "1999-08-03", "close": 5.55093, "volume": 11052.0}, {"date": "1999-08-04", "close": 5.55093, "volume": 6459.0}, {"date": "1999-08-05", "close": 5.55093, "volume": 4692.0}, {"date": "1999-08-06", "close": 5.98347, "volume": 52827.0}, {"date": "1999-08-09", "close": 5.69511, "volume": 15602.0}, {"date": "1999-08-10", "close": 5.69511, "volume": 24843.0}, {"date": "1999-08-11", "close": 5.7672, "volume": 13368.0}, {"date": "1999-08-12", "close": 5.91138, "volume": 30357.0}, {"date": "1999-08-13", "close": 5.7672, "volume": 3463.0}, {"date": "1999-08-16", "close": 5.47884, "volume": 6242.0}, {"date": "1999-08-17", "close": 5.33466, "volume": 5595.0}, {"date": "1999-08-18", "close": 5.33466, "volume": 10989.0}, {"date": "1999-08-19", "close": 5.7672, "volume": 26955.0}, {"date": "1999-08-20", "close": 5.7672, "volume": 9038.0}, {"date": "1999-08-23", "close": 5.62302, "volume": 30785.0}, {"date": "1999-08-24", "close": 5.33466, "volume": 12540.0}, {"date": "1999-08-25", "close": 5.33466, "volume": 14773.0}, {"date": "1999-08-26", "close": 5.19048, "volume": 10782.0}, {"date": "1999-08-27", "close": 5.55093, "volume": 21621.0}, {"date": "1999-08-30", "close": 5.33466, "volume": 25832.0}, {"date": "1999-08-31", "close": 5.26257, "volume": 20463.0}, {"date": "1999-09-01", "close": 5.33466, "volume": 19896.0}, {"date": "1999-09-02", "close": 5.26257, "volume": 12047.0}, {"date": "1999-09-03", "close": 4.75794, "volume": 27071.0}, {"date": "1999-09-06", "close": 4.90212, "volume": 10487.0}, {"date": "1999-09-07", "close": 5.0463, "volume": 5680.0}, {"date": "1999-09-08", "close": 5.0463, "volume": 10849.0}, {"date": "1999-09-09", "close": 4.97421, "volume": 11063.0}, {"date": "1999-09-10", "close": 4.83003, "volume": 8040.0}, {"date": "1999-09-13", "close": 4.97421, "volume": 15712.0}, {"date": "1999-09-14", "close": 5.33466, "volume": 80579.0}, {"date": "1999-09-15", "close": 5.33466, "volume": 41118.0}, {"date": "1999-09-16", "close": 5.47884, "volume": 55856.0}, {"date": "1999-09-17", "close": 5.47884, "volume": 57339.0}, {"date": "1999-09-20", "close": 4.61376, "volume": 60150.0}, {"date": "1999-09-21", "close": 4.75794, "volume": 101397.0}, {"date": "1999-09-22", "close": 3.89286, "volume": 37606.0}, {"date": "1999-09-23", "close": 2.8836, "volume": 107228.0}, {"date": "1999-09-24", "close": 3.53241, "volume": 102839.0}, {"date": "1999-09-27", "close": 3.38823, "volume": 92228.0}, {"date": "1999-09-28", "close": 3.17196, "volume": 34634.0}, {"date": "1999-09-29", "close": 3.6045, "volume": 20239.0}, {"date": "1999-09-30", "close": 3.31614, "volume": 3879.0}, {"date": "1999-10-01", "close": 3.53241, "volume": 75902.0}, {"date": "1999-10-04", "close": 3.96495, "volume": 67168.0}, {"date": "1999-10-05", "close": 3.74868, "volume": 67446.0}, {"date": "1999-10-06", "close": 3.74868, "volume": 16564.0}, {"date": "1999-10-07", "close": 3.53241, "volume": 14807.0}, {"date": "1999-10-08", "close": 3.6045, "volume": 12335.0}, {"date": "1999-10-11", "close": 3.6045, "volume": 27734.0}, {"date": "1999-10-12", "close": 3.6045, "volume": 11931.0}, {"date": "1999-10-13", "close": 3.31614, "volume": 8860.0}, {"date": "1999-10-14", "close": 3.67659, "volume": 36224.0}, {"date": "1999-10-15", "close": 3.74868, "volume": 22515.0}, {"date": "1999-10-18", "close": 3.31614, "volume": 19851.0}, {"date": "1999-10-19", "close": 3.46032, "volume": 17201.0}, {"date": "1999-10-20", "close": 3.53241, "volume": 10582.0}, {"date": "1999-10-21", "close": 3.74868, "volume": 25272.0}, {"date": "1999-10-22", "close": 3.89286, "volume": 30378.0}, {"date": "1999-10-25", "close": 4.10913, "volume": 39055.0}, {"date": "1999-10-26", "close": 4.03704, "volume": 19639.0}, {"date": "1999-10-27", "close": 3.74868, "volume": 15791.0}, {"date": "1999-10-28", "close": 3.74868, "volume": 28643.0}, {"date": "1999-10-29", "close": 3.53241, "volume": 51150.0}, {"date": "1999-11-01", "close": 3.6045, "volume": 6353.0}, {"date": "1999-11-02", "close": 3.46032, "volume": 4629.0}, {"date": "1999-11-03", "close": 3.6045, "volume": 31349.0}, {"date": "1999-11-04", "close": 3.46032, "volume": 6393.0}, {"date": "1999-11-05", "close": 3.46032, "volume": 10917.0}, {"date": "1999-11-08", "close": 3.6045, "volume": 4765.0}, {"date": "1999-11-09", "close": 3.46032, "volume": 8965.0}, {"date": "1999-11-10", "close": 3.67659, "volume": 12300.0}, {"date": "1999-11-11", "close": 3.46032, "volume": 10608.0}, {"date": "1999-11-12", "close": 3.46032, "volume": 21967.0}, {"date": "1999-11-15", "close": 3.31614, "volume": 11196.0}, {"date": "1999-11-16", "close": 3.46032, "volume": 7432.0}, {"date": "1999-11-17", "close": 3.38823, "volume": 9012.0}, {"date": "1999-11-18", "close": 3.38823, "volume": 18293.0}, {"date": "1999-11-19", "close": 3.46032, "volume": 14289.0}, {"date": "1999-11-22", "close": 3.31614, "volume": 12925.0}, {"date": "1999-11-23", "close": 3.38823, "volume": 17413.0}, {"date": "1999-11-24", "close": 3.31614, "volume": 13404.0}, {"date": "1999-11-25", "close": 3.24405, "volume": 15752.0}, {"date": "1999-11-26", "close": 3.31614, "volume": 11535.0}, {"date": "1999-11-29", "close": 3.31614, "volume": 8012.0}, {"date": "1999-11-30", "close": 3.31614, "volume": 9332.0}, {"date": "1999-12-01", "close": 3.31614, "volume": 17842.0}, {"date": "1999-12-02", "close": 3.38823, "volume": 6187.0}, {"date": "1999-12-03", "close": 3.38823, "volume": 3953.0}, {"date": "1999-12-06", "close": 3.31614, "volume": 11296.0}, {"date": "1999-12-07", "close": 3.31614, "volume": 6585.0}, {"date": "1999-12-08", "close": 3.31614, "volume": 14080.0}, {"date": "1999-12-09", "close": 3.31614, "volume": 7827.0}, {"date": "1999-12-10", "close": 3.38823, "volume": 7035.0}, {"date": "1999-12-13", "close": 3.31614, "volume": 12746.0}, {"date": "1999-12-14", "close": 3.24405, "volume": 6096.0}, {"date": "1999-12-15", "close": 2.95569, "volume": 5463.0}, {"date": "1999-12-16", "close": 3.24405, "volume": 8478.0}, {"date": "1999-12-17", "close": 3.17196, "volume": 4731.0}, {"date": "1999-12-20", "close": 3.24405, "volume": 6880.0}, {"date": "1999-12-21", "close": 3.17196, "volume": 10266.0}, {"date": "1999-12-22", "close": 3.24405, "volume": 16778.0}, {"date": "1999-12-23", "close": 3.38823, "volume": 17301.0}, {"date": "1999-12-24", "close": 3.6045, "volume": 17183.0}, {"date": "1999-12-27", "close": 3.6045, "volume": null}, {"date": "1999-12-28", "close": 3.6045, "volume": null}, {"date": "1999-12-29", "close": 3.6045, "volume": 4125.0}, {"date": "1999-12-30", "close": 3.24405, "volume": 994.0}, {"date": "1999-12-31", "close": 3.24405, "volume": null}, {"date": "2000-01-03", "close": 3.24405, "volume": null}, {"date": "2000-01-04", "close": 3.6045, "volume": 9197.0}, {"date": "2000-01-05", "close": 3.46032, "volume": 1422.0}, {"date": "2000-01-06", "close": 3.46032, "volume": 31801.0}, {"date": "2000-01-07", "close": 3.46032, "volume": 24168.0}, {"date": "2000-01-10", "close": 3.38823, "volume": 2153.0}, {"date": "2000-01-11", "close": 3.38823, "volume": 3676.0}, {"date": "2000-01-12", "close": 3.46032, "volume": 1970.0}, {"date": "2000-01-13", "close": 3.46032, "volume": 14048.0}, {"date": "2000-01-14", "close": 3.53241, "volume": 23767.0}, {"date": "2000-01-17", "close": 3.82077, "volume": 61602.0}, {"date": "2000-01-18", "close": 3.82077, "volume": 10035.0}, {"date": "2000-01-19", "close": 3.82077, "volume": 10508.0}, {"date": "2000-01-20", "close": 3.67659, "volume": 37178.0}, {"date": "2000-01-21", "close": 3.96495, "volume": 45304.0}, {"date": "2000-01-24", "close": 3.89286, "volume": 19409.0}, {"date": "2000-01-25", "close": 3.89286, "volume": 16361.0}, {"date": "2000-01-26", "close": 3.89286, "volume": null}, {"date": "2000-01-27", "close": 3.74868, "volume": 16448.0}, {"date": "2000-01-28", "close": 3.53241, "volume": 13880.0}, {"date": "2000-01-31", "close": 3.82077, "volume": 39147.0}, {"date": "2000-02-01", "close": 4.03704, "volume": 12923.0}, {"date": "2000-02-02", "close": 3.96495, "volume": 16336.0}, {"date": "2000-02-03", "close": 3.74868, "volume": 5275.0}, {"date": "2000-02-07", "close": 3.74868, "volume": 9879.0}, {"date": "2000-02-08", "close": 3.6045, "volume": 4408.0}, {"date": "2000-02-09", "close": 3.6045, "volume": 4972.0}, {"date": "2000-02-10", "close": 3.46032, "volume": 3934.0}, {"date": "2000-02-11", "close": 3.46032, "volume": 2870.0}, {"date": "2000-02-14", "close": 3.31614, "volume": 8073.0}, {"date": "2000-02-16", "close": 3.6045, "volume": 11712.0}, {"date": "2000-02-17", "close": 3.6045, "volume": 7828.0}, {"date": "2000-02-21", "close": 3.38823, "volume": 4789.0}, {"date": "2000-02-23", "close": 3.31614, "volume": 4185.0}, {"date": "2000-02-24", "close": 3.17196, "volume": 9259.0}, {"date": "2000-02-25", "close": 3.82077, "volume": 35159.0}, {"date": "2000-02-28", "close": 3.09987, "volume": 80646.0}, {"date": "2000-02-29", "close": 3.09987, "volume": 30062.0}, {"date": "2000-03-01", "close": 2.8836, "volume": 16775.0}, {"date": "2000-03-02", "close": 3.02778, "volume": 11097.0}, {"date": "2000-03-03", "close": 3.02778, "volume": 53924.0}, {"date": "2000-03-06", "close": 2.8836, "volume": 14754.0}, {"date": "2000-03-07", "close": 2.8836, "volume": 6957.0}, {"date": "2000-03-08", "close": 2.8836, "volume": 7448.0}, {"date": "2000-03-09", "close": 2.8836, "volume": 7629.0}, {"date": "2000-03-10", "close": 3.02778, "volume": 21293.0}, {"date": "2000-03-13", "close": 2.95569, "volume": 9754.0}, {"date": "2000-03-14", "close": 2.8836, "volume": 3247.0}, {"date": "2000-03-15", "close": 2.8836, "volume": 6520.0}, {"date": "2000-03-16", "close": 2.95569, "volume": 2154.0}, {"date": "2000-03-17", "close": 2.8836, "volume": 13539.0}, {"date": "2000-03-20", "close": 3.09987, "volume": 13761.0}, {"date": "2000-03-21", "close": 3.46032, "volume": 34474.0}, {"date": "2000-03-22", "close": 3.67659, "volume": 85287.0}, {"date": "2000-03-23", "close": 3.6045, "volume": 39394.0}, {"date": "2000-03-24", "close": 3.6045, "volume": 27612.0}, {"date": "2000-03-27", "close": 3.67659, "volume": 5773.0}, {"date": "2000-03-28", "close": 3.31614, "volume": 6315.0}, {"date": "2000-03-29", "close": 3.17196, "volume": 6450.0}, {"date": "2000-03-30", "close": 3.31614, "volume": 7572.0}, {"date": "2000-03-31", "close": 3.17196, "volume": 3725.0}, {"date": "2000-04-03", "close": 3.17196, "volume": 11498.0}, {"date": "2000-04-04", "close": 2.95569, "volume": 9822.0}, {"date": "2000-04-05", "close": 2.8836, "volume": 5630.0}, {"date": "2000-04-06", "close": 2.8836, "volume": 4588.0}, {"date": "2000-04-07", "close": 3.17196, "volume": 7468.0}, {"date": "2000-04-10", "close": 3.31614, "volume": 14033.0}, {"date": "2000-04-11", "close": 3.02778, "volume": 2774.0}, {"date": "2000-04-12", "close": 3.02778, "volume": 164.0}, {"date": "2000-04-13", "close": 3.02778, "volume": 7352.0}, {"date": "2000-04-14", "close": 3.31614, "volume": 14757.0}, {"date": "2000-04-17", "close": 2.59524, "volume": 35145.0}, {"date": "2000-04-18", "close": 2.8836, "volume": 11939.0}, {"date": "2000-04-19", "close": 3.02778, "volume": 6090.0}, {"date": "2000-04-20", "close": 2.95569, "volume": 5539.0}, {"date": "2000-04-26", "close": 2.95569, "volume": 3436.0}, {"date": "2000-04-27", "close": 3.09987, "volume": 24605.0}, {"date": "2000-04-28", "close": 3.46032, "volume": 25708.0}, {"date": "2000-05-01", "close": 3.46032, "volume": 19850.0}, {"date": "2000-05-02", "close": 3.24405, "volume": 8002.0}, {"date": "2000-05-03", "close": 3.09987, "volume": 5262.0}, {"date": "2000-05-04", "close": 3.31614, "volume": 10889.0}, {"date": "2000-05-05", "close": 3.31614, "volume": 3190.0}, {"date": "2000-05-08", "close": 2.95569, "volume": 1534.0}, {"date": "2000-05-10", "close": 2.8836, "volume": 1526.0}, {"date": "2000-05-11", "close": 2.8836, "volume": 2276.0}, {"date": "2000-05-12", "close": 3.17196, "volume": 3492.0}, {"date": "2000-05-15", "close": 3.24405, "volume": 8163.0}, {"date": "2000-05-16", "close": 3.17196, "volume": 9458.0}, {"date": "2000-05-17", "close": 3.17196, "volume": 6515.0}, {"date": "2000-05-18", "close": 3.02778, "volume": 3377.0}, {"date": "2000-05-19", "close": 3.02778, "volume": 2802.0}, {"date": "2000-05-22", "close": 2.95569, "volume": 2254.0}, {"date": "2000-05-23", "close": 2.81151, "volume": 5505.0}, {"date": "2000-05-24", "close": 3.02778, "volume": 4855.0}, {"date": "2000-05-25", "close": 2.8836, "volume": 7352.0}, {"date": "2000-05-26", "close": 2.81151, "volume": 83.0}, {"date": "2000-05-29", "close": 2.81151, "volume": 3851.0}, {"date": "2000-05-30", "close": 2.8836, "volume": 2622.0}, {"date": "2000-05-31", "close": 2.8836, "volume": 6070.0}, {"date": "2000-06-01", "close": 2.8836, "volume": 2586.0}, {"date": "2000-06-02", "close": 2.8836, "volume": 9349.0}, {"date": "2000-06-05", "close": 2.59524, "volume": 4140.0}, {"date": "2000-06-06", "close": 2.66733, "volume": 3473.0}, {"date": "2000-06-07", "close": 2.59524, "volume": 2948.0}, {"date": "2000-06-08", "close": 2.52315, "volume": 3247.0}, {"date": "2000-06-09", "close": 2.59524, "volume": 16299.0}, {"date": "2000-06-13", "close": 2.73942, "volume": 3745.0}, {"date": "2000-06-14", "close": 2.59524, "volume": 8323.0}, {"date": "2000-06-15", "close": 2.73942, "volume": 264513.0}, {"date": "2000-06-16", "close": 2.66733, "volume": 7932.0}, {"date": "2000-06-19", "close": 2.66733, "volume": 19181.0}, {"date": "2000-06-20", "close": 2.81151, "volume": 24851.0}, {"date": "2000-06-21", "close": 2.73942, "volume": 19306.0}, {"date": "2000-06-22", "close": 2.59524, "volume": 8756.0}, {"date": "2000-06-23", "close": 2.66733, "volume": 9639.0}, {"date": "2000-06-26", "close": 2.66733, "volume": 5834.0}, {"date": "2000-06-27", "close": 2.59524, "volume": 164853.0}, {"date": "2000-06-28", "close": 2.59524, "volume": 9824.0}, {"date": "2000-06-29", "close": 2.52315, "volume": 36802.0}, {"date": "2000-06-30", "close": 2.73942, "volume": 26782.0}, {"date": "2000-07-03", "close": 2.66733, "volume": 92.0}, {"date": "2000-07-04", "close": 2.81151, "volume": 2128.0}, {"date": "2000-07-05", "close": 3.02778, "volume": 13521.0}, {"date": "2000-07-06", "close": 3.17196, "volume": 16518.0}, {"date": "2000-07-07", "close": 3.24405, "volume": 4899.0}, {"date": "2000-07-10", "close": 3.31614, "volume": 6510.0}, {"date": "2000-07-11", "close": 3.24405, "volume": 7803.0}, {"date": "2000-07-12", "close": 3.24405, "volume": 4982.0}, {"date": "2000-07-13", "close": 3.24405, "volume": 22819.0}, {"date": "2000-07-14", "close": 3.31614, "volume": 6034.0}, {"date": "2000-07-17", "close": 3.24405, "volume": 12589.0}, {"date": "2000-07-18", "close": 3.46032, "volume": 37668.0}, {"date": "2000-07-19", "close": 3.46032, "volume": 5294.0}, {"date": "2000-07-20", "close": 3.53241, "volume": 10830.0}, {"date": "2000-07-21", "close": 3.31614, "volume": 9024.0}, {"date": "2000-07-24", "close": 3.6045, "volume": 22417.0}, {"date": "2000-07-25", "close": 3.67659, "volume": 18664.0}, {"date": "2000-07-26", "close": 3.96495, "volume": 100092.0}, {"date": "2000-07-27", "close": 4.3254, "volume": 74957.0}, {"date": "2000-07-28", "close": 4.54167, "volume": 84036.0}, {"date": "2000-07-31", "close": 4.3254, "volume": 47678.0}, {"date": "2000-08-01", "close": 4.3254, "volume": 36199.0}, {"date": "2000-08-02", "close": 4.3254, "volume": 22888.0}, {"date": "2000-08-03", "close": 3.96495, "volume": 8600.0}, {"date": "2000-08-04", "close": 4.18122, "volume": 24735.0}, {"date": "2000-08-07", "close": 4.10913, "volume": 8509.0}, {"date": "2000-08-08", "close": 3.82077, "volume": 35378.0}, {"date": "2000-08-09", "close": 3.96495, "volume": 2343.0}, {"date": "2000-08-10", "close": 4.10913, "volume": 8787.0}, {"date": "2000-08-11", "close": 4.10913, "volume": 9246.0}, {"date": "2000-08-14", "close": 4.25331, "volume": 9724.0}, {"date": "2000-08-15", "close": 4.61376, "volume": 84785.0}, {"date": "2000-08-16", "close": 4.61376, "volume": 30739.0}, {"date": "2000-08-17", "close": 4.39749, "volume": 37394.0}, {"date": "2000-08-18", "close": 4.61376, "volume": 22085.0}, {"date": "2000-08-21", "close": 4.3254, "volume": 20963.0}, {"date": "2000-08-22", "close": 4.3254, "volume": 8183.0}, {"date": "2000-08-23", "close": 4.54167, "volume": 11416.0}, {"date": "2000-08-24", "close": 4.3254, "volume": 22035.0}, {"date": "2000-08-25", "close": 4.54167, "volume": 14357.0}, {"date": "2000-08-28", "close": 4.54167, "volume": 6672.0}, {"date": "2000-08-29", "close": 4.46958, "volume": 10508.0}, {"date": "2000-08-30", "close": 4.68585, "volume": 22525.0}, {"date": "2000-08-31", "close": 4.61376, "volume": 10845.0}, {"date": "2000-09-01", "close": 4.39749, "volume": 13339.0}, {"date": "2000-09-04", "close": 4.39749, "volume": 6366.0}, {"date": "2000-09-05", "close": 4.25331, "volume": 8472.0}, {"date": "2000-09-06", "close": 4.3254, "volume": 2421.0}, {"date": "2000-09-07", "close": 4.39749, "volume": 5547.0}, {"date": "2000-09-08", "close": 4.46958, "volume": 1749.0}, {"date": "2000-09-11", "close": 4.25331, "volume": 5479.0}, {"date": "2000-09-12", "close": 4.18122, "volume": 8105.0}, {"date": "2000-09-13", "close": 4.10913, "volume": 5063.0}, {"date": "2000-09-14", "close": 4.03704, "volume": 8739.0}, {"date": "2000-09-15", "close": 4.03704, "volume": 13166.0}, {"date": "2000-09-18", "close": 4.39749, "volume": 5708.0}, {"date": "2000-09-19", "close": 4.25331, "volume": 8850.0}, {"date": "2000-09-20", "close": 4.18122, "volume": 24969.0}, {"date": "2000-09-22", "close": 3.89286, "volume": 8878.0}, {"date": "2000-09-25", "close": 4.03704, "volume": 5951.0}, {"date": "2000-09-26", "close": 4.03704, "volume": 11652.0}, {"date": "2000-09-27", "close": 4.224474, "volume": 5320.0}, {"date": "2000-09-28", "close": 4.3254, "volume": 6242.0}, {"date": "2000-09-29", "close": 4.3254, "volume": 3468.0}, {"date": "2000-10-02", "close": 4.10913, "volume": 652.0}, {"date": "2000-10-03", "close": 4.25331, "volume": 7560.0}, {"date": "2000-10-04", "close": 4.3254, "volume": 7213.0}, {"date": "2000-10-05", "close": 4.25331, "volume": 2304.0}, {"date": "2000-10-06", "close": 4.3254, "volume": 17289.0}, {"date": "2000-10-09", "close": 5.0463, "volume": 41159.0}, {"date": "2000-10-10", "close": 4.75794, "volume": 24173.0}, {"date": "2000-10-11", "close": 4.75794, "volume": 22992.0}, {"date": "2000-10-12", "close": 5.0463, "volume": 26466.0}, {"date": "2000-10-13", "close": 4.90212, "volume": 24598.0}, {"date": "2000-10-16", "close": 4.3254, "volume": 25762.0}, {"date": "2000-10-17", "close": 4.3254, "volume": 3815.0}, {"date": "2000-10-18", "close": 4.75794, "volume": 33102.0}, {"date": "2000-10-19", "close": 5.0463, "volume": 20456.0}, {"date": "2000-10-20", "close": 7.78572, "volume": 290205.0}, {"date": "2000-10-23", "close": 10.0926, "volume": 426391.0}, {"date": "2000-10-24", "close": 8.93916, "volume": 171528.0}, {"date": "2000-10-25", "close": 9.08334, "volume": 150648.0}, {"date": "2000-10-26", "close": 8.79498, "volume": 102315.0}, {"date": "2000-10-27", "close": 9.22752, "volume": 46238.0}, {"date": "2000-10-30", "close": 10.23678, "volume": 201444.0}, {"date": "2000-10-31", "close": 10.38096, "volume": 178190.0}, {"date": "2000-11-01", "close": 9.51588, "volume": 76531.0}, {"date": "2000-11-02", "close": 9.22752, "volume": 70237.0}, {"date": "2000-11-03", "close": 9.22752, "volume": 45408.0}, {"date": "2000-11-06", "close": 9.66006, "volume": 32727.0}, {"date": "2000-11-07", "close": 9.94842, "volume": 34768.0}, {"date": "2000-11-08", "close": 10.38096, "volume": 62882.0}, {"date": "2000-11-09", "close": 9.80424, "volume": 37525.0}, {"date": "2000-11-10", "close": 11.24604, "volume": 177029.0}, {"date": "2000-11-13", "close": 11.39022, "volume": 161452.0}, {"date": "2000-11-14", "close": 11.24604, "volume": 58268.0}, {"date": "2000-11-15", "close": 14.56218, "volume": 362192.0}, {"date": "2000-11-16", "close": 14.27382, "volume": 284071.0}, {"date": "2000-11-17", "close": 16.00398, "volume": 249434.0}, {"date": "2000-11-20", "close": 18.88758, "volume": 541061.0}, {"date": "2000-11-21", "close": 18.23877, "volume": 260704.0}, {"date": "2000-11-22", "close": 16.14816, "volume": 155500.0}, {"date": "2000-11-23", "close": 15.57144, "volume": 188868.0}, {"date": "2000-11-24", "close": 15.42726, "volume": 54578.0}, {"date": "2000-11-27", "close": 16.72488, "volume": 162306.0}, {"date": "2000-11-28", "close": 15.8598, "volume": 77133.0}, {"date": "2000-11-29", "close": 15.989562, "volume": 82558.0}, {"date": "2000-11-30", "close": 18.16668, "volume": 375999.0}, {"date": "2000-12-01", "close": 17.58996, "volume": 105668.0}, {"date": "2000-12-04", "close": 17.15742, "volume": 45283.0}, {"date": "2000-12-05", "close": 17.87832, "volume": 108145.0}, {"date": "2000-12-06", "close": 17.01324, "volume": 68701.0}, {"date": "2000-12-07", "close": 17.58996, "volume": 51416.0}, {"date": "2000-12-08", "close": 18.0225, "volume": 191291.0}, {"date": "2000-12-11", "close": 16.86906, "volume": 107714.0}, {"date": "2000-12-12", "close": 17.01324, "volume": 54474.0}, {"date": "2000-12-13", "close": 16.00398, "volume": 87601.0}, {"date": "2000-12-14", "close": 16.72488, "volume": 58764.0}, {"date": "2000-12-15", "close": 15.57144, "volume": 32769.0}, {"date": "2000-12-18", "close": 12.54366, "volume": 201254.0}, {"date": "2000-12-19", "close": 8.621964, "volume": 262091.0}, {"date": "2000-12-20", "close": 10.38096, "volume": 202807.0}, {"date": "2000-12-21", "close": 10.38096, "volume": 63118.0}, {"date": "2000-12-22", "close": 9.66006, "volume": 31928.0}, {"date": "2000-12-27", "close": 10.0926, "volume": 8953.0}, {"date": "2000-12-28", "close": 10.23678, "volume": 10640.0}, {"date": "2000-12-29", "close": 10.38096, "volume": 9988.0}, {"date": "2001-01-02", "close": 10.52514, "volume": 9870.0}, {"date": "2001-01-03", "close": 11.82276, "volume": 22878.0}, {"date": "2001-01-04", "close": 12.2553, "volume": 24627.0}, {"date": "2001-01-05", "close": 11.96694, "volume": 12782.0}, {"date": "2001-01-08", "close": 11.5344, "volume": 9451.0}, {"date": "2001-01-09", "close": 11.10186, "volume": 19420.0}, {"date": "2001-01-10", "close": 10.8135, "volume": 22609.0}, {"date": "2001-01-11", "close": 10.52514, "volume": 41637.0}, {"date": "2001-01-12", "close": 11.10186, "volume": 24151.0}, {"date": "2001-01-15", "close": 10.8135, "volume": 8260.0}, {"date": "2001-01-16", "close": 12.18321, "volume": 52563.0}, {"date": "2001-01-17", "close": 11.96694, "volume": 35690.0}, {"date": "2001-01-18", "close": 11.82276, "volume": 15153.0}, {"date": "2001-01-19", "close": 12.68784, "volume": 54807.0}, {"date": "2001-01-22", "close": 13.6971, "volume": 45597.0}, {"date": "2001-01-23", "close": 13.40874, "volume": 19009.0}, {"date": "2001-01-24", "close": 12.9762, "volume": 22974.0}, {"date": "2001-01-25", "close": 13.55292, "volume": 18650.0}, {"date": "2001-01-29", "close": 13.40874, "volume": 12664.0}, {"date": "2001-01-30", "close": 12.83202, "volume": 22259.0}, {"date": "2001-01-31", "close": 13.26456, "volume": 6573.0}, {"date": "2001-02-01", "close": 12.68784, "volume": 7588.0}, {"date": "2001-02-02", "close": 11.96694, "volume": 14767.0}, {"date": "2001-02-05", "close": 12.83202, "volume": 11453.0}, {"date": "2001-02-06", "close": 13.12038, "volume": 13902.0}, {"date": "2001-02-07", "close": 13.40874, "volume": 26824.0}, {"date": "2001-02-08", "close": 13.12038, "volume": 4929.0}, {"date": "2001-02-09", "close": 12.68784, "volume": 15108.0}, {"date": "2001-02-12", "close": 13.26456, "volume": 32016.0}, {"date": "2001-02-13", "close": 13.40874, "volume": 16668.0}, {"date": "2001-02-14", "close": 13.26456, "volume": 6961.0}, {"date": "2001-02-15", "close": 13.40874, "volume": 10517.0}, {"date": "2001-02-16", "close": 12.9762, "volume": 28126.0}, {"date": "2001-02-19", "close": 12.9762, "volume": 7261.0}, {"date": "2001-02-20", "close": 12.9762, "volume": 10000.0}, {"date": "2001-02-21", "close": 12.39948, "volume": 26855.0}, {"date": "2001-02-22", "close": 11.82276, "volume": 13882.0}, {"date": "2001-02-23", "close": 13.55292, "volume": 41719.0}, {"date": "2001-02-26", "close": 12.9762, "volume": 41907.0}, {"date": "2001-02-27", "close": 12.68784, "volume": 21699.0}, {"date": "2001-02-28", "close": 12.83202, "volume": 23725.0}, {"date": "2001-03-01", "close": 13.12038, "volume": 11625.0}, {"date": "2001-03-02", "close": 12.68784, "volume": 20495.0}, {"date": "2001-03-05", "close": 12.39948, "volume": 8620.0}, {"date": "2001-03-06", "close": 11.96694, "volume": 10755.0}, {"date": "2001-03-07", "close": 11.96694, "volume": 23840.0}, {"date": "2001-03-08", "close": 12.2553, "volume": 51180.0}, {"date": "2001-03-09", "close": 11.96694, "volume": 17820.0}, {"date": "2001-03-12", "close": 11.67858, "volume": 13755.0}, {"date": "2001-03-13", "close": 11.24604, "volume": 19225.0}, {"date": "2001-03-14", "close": 11.39022, "volume": 18543.0}, {"date": "2001-03-15", "close": 10.8135, "volume": 16880.0}, {"date": "2001-03-16", "close": 10.0926, "volume": 13059.0}, {"date": "2001-03-19", "close": 10.0926, "volume": 13993.0}, {"date": "2001-03-20", "close": 10.424214, "volume": 8577.0}, {"date": "2001-03-21", "close": 11.82276, "volume": 91643.0}, {"date": "2001-03-22", "close": 11.5344, "volume": 39737.0}, {"date": "2001-03-23", "close": 11.10186, "volume": 17196.0}, {"date": "2001-03-26", "close": 11.10186, "volume": 13159.0}, {"date": "2001-03-27", "close": 10.8135, "volume": 2978.0}, {"date": "2001-03-28", "close": 10.23678, "volume": 12098.0}, {"date": "2001-03-29", "close": 10.66932, "volume": 29914.0}, {"date": "2001-03-30", "close": 11.938104, "volume": 28154.0}, {"date": "2001-04-02", "close": 11.39022, "volume": 6946.0}, {"date": "2001-04-03", "close": 11.10186, "volume": 10866.0}, {"date": "2001-04-04", "close": 10.95768, "volume": 8533.0}, {"date": "2001-04-05", "close": 10.8135, "volume": 10451.0}, {"date": "2001-04-06", "close": 10.52514, "volume": 4530.0}, {"date": "2001-04-09", "close": 10.38096, "volume": 1531.0}, {"date": "2001-04-10", "close": 10.38096, "volume": 1571.0}, {"date": "2001-04-11", "close": 10.0926, "volume": 9970.0}, {"date": "2001-04-12", "close": 10.0926, "volume": 6497.0}, {"date": "2001-04-17", "close": 9.94842, "volume": 8371.0}, {"date": "2001-04-18", "close": 10.66932, "volume": 161374.0}, {"date": "2001-04-19", "close": 10.66932, "volume": 5570.0}, {"date": "2001-04-20", "close": 10.66932, "volume": 7473.0}, {"date": "2001-04-23", "close": 10.52514, "volume": 763.0}, {"date": "2001-04-24", "close": 10.0926, "volume": 7066.0}, {"date": "2001-04-26", "close": 10.23678, "volume": 3957.0}, {"date": "2001-04-27", "close": 10.0926, "volume": 7513.0}, {"date": "2001-04-30", "close": 10.0926, "volume": 10738.0}, {"date": "2001-05-01", "close": 9.94842, "volume": 5392.0}, {"date": "2001-05-02", "close": 9.919584, "volume": 20555.0}, {"date": "2001-05-03", "close": 10.0926, "volume": 7761.0}, {"date": "2001-05-04", "close": 10.66932, "volume": 19907.0}, {"date": "2001-05-07", "close": 10.66932, "volume": 32191.0}, {"date": "2001-05-08", "close": 10.23678, "volume": 9017.0}, {"date": "2001-05-09", "close": 10.38096, "volume": 2092.0}, {"date": "2001-05-10", "close": 10.38096, "volume": 6325.0}, {"date": "2001-05-11", "close": 10.95768, "volume": 13317.0}, {"date": "2001-05-14", "close": 11.24604, "volume": 15304.0}, {"date": "2001-05-15", "close": 11.39022, "volume": 14544.0}, {"date": "2001-05-16", "close": 11.5344, "volume": 10021.0}, {"date": "2001-05-17", "close": 12.54366, "volume": 18929.0}, {"date": "2001-05-18", "close": 12.341808, "volume": 47173.0}, {"date": "2001-05-21", "close": 12.54366, "volume": 134547.0}, {"date": "2001-05-22", "close": 12.39948, "volume": 21896.0}, {"date": "2001-05-23", "close": 12.2553, "volume": 6423.0}, {"date": "2001-05-24", "close": 11.82276, "volume": 22416.0}, {"date": "2001-05-25", "close": 11.5344, "volume": 11670.0}, {"date": "2001-05-28", "close": 11.5344, "volume": 6396.0}, {"date": "2001-05-29", "close": 11.5344, "volume": 6675.0}, {"date": "2001-05-30", "close": 11.96694, "volume": 6309.0}, {"date": "2001-05-31", "close": 11.5344, "volume": 9439.0}, {"date": "2001-06-01", "close": 11.5344, "volume": 2800.0}, {"date": "2001-06-04", "close": 11.24604, "volume": 3158.0}, {"date": "2001-06-05", "close": 10.8135, "volume": 5907.0}, {"date": "2001-06-06", "close": 10.95768, "volume": 1810.0}, {"date": "2001-06-07", "close": 10.8135, "volume": 7879.0}, {"date": "2001-06-08", "close": 11.5344, "volume": 6156.0}, {"date": "2001-06-12", "close": 11.39022, "volume": 3543.0}, {"date": "2001-06-13", "close": 10.95768, "volume": 2240.0}, {"date": "2001-06-14", "close": 11.24604, "volume": 4300.0}, {"date": "2001-06-15", "close": 11.39022, "volume": 8644.0}, {"date": "2001-06-18", "close": 11.39022, "volume": 4533.0}, {"date": "2001-06-19", "close": 11.10186, "volume": 4976.0}, {"date": "2001-06-20", "close": 10.66932, "volume": 5437.0}, {"date": "2001-06-21", "close": 10.8135, "volume": 3059.0}, {"date": "2001-06-22", "close": 10.66932, "volume": 6631.0}, {"date": "2001-06-25", "close": 11.10186, "volume": 11353.0}, {"date": "2001-06-26", "close": 10.66932, "volume": 4789.0}, {"date": "2001-06-27", "close": 10.66932, "volume": 19084.0}, {"date": "2001-06-28", "close": 10.8135, "volume": 20773.0}, {"date": "2001-06-29", "close": 11.5344, "volume": 22494.0}, {"date": "2001-07-02", "close": 12.11112, "volume": 15686.0}, {"date": "2001-07-03", "close": 12.54366, "volume": 28374.0}, {"date": "2001-07-04", "close": 13.98546, "volume": 93040.0}, {"date": "2001-07-05", "close": 13.40874, "volume": 38968.0}, {"date": "2001-07-06", "close": 13.84128, "volume": 13789.0}, {"date": "2001-07-09", "close": 13.55292, "volume": 10186.0}, {"date": "2001-07-10", "close": 13.6971, "volume": 7485.0}, {"date": "2001-07-11", "close": 14.70636, "volume": 24661.0}, {"date": "2001-07-12", "close": 15.57144, "volume": 49768.0}, {"date": "2001-07-13", "close": 14.56218, "volume": 22404.0}, {"date": "2001-07-16", "close": 13.6971, "volume": 15908.0}, {"date": "2001-07-17", "close": 13.40874, "volume": 34335.0}, {"date": "2001-07-18", "close": 14.418, "volume": 11531.0}, {"date": "2001-07-19", "close": 13.84128, "volume": 2219.0}, {"date": "2001-07-20", "close": 12.39948, "volume": 47855.0}, {"date": "2001-07-23", "close": 12.83202, "volume": 18587.0}, {"date": "2001-07-24", "close": 13.40874, "volume": 12089.0}, {"date": "2001-07-25", "close": 12.68784, "volume": 4632.0}, {"date": "2001-07-26", "close": 12.54366, "volume": 8265.0}, {"date": "2001-07-27", "close": 12.54366, "volume": 21518.0}, {"date": "2001-07-30", "close": 12.9762, "volume": 11298.0}, {"date": "2001-07-31", "close": 12.9762, "volume": 6609.0}, {"date": "2001-08-01", "close": 12.83202, "volume": 4855.0}, {"date": "2001-08-02", "close": 12.83202, "volume": 8761.0}, {"date": "2001-08-03", "close": 12.83202, "volume": 2923.0}, {"date": "2001-08-06", "close": 13.26456, "volume": 13505.0}, {"date": "2001-08-07", "close": 13.12038, "volume": 8221.0}, {"date": "2001-08-08", "close": 12.54366, "volume": 16390.0}, {"date": "2001-08-09", "close": 12.2553, "volume": 15167.0}, {"date": "2001-08-10", "close": 12.39948, "volume": 2188.0}, {"date": "2001-08-13", "close": 12.54366, "volume": 4000.0}, {"date": "2001-08-14", "close": 12.39948, "volume": 7891.0}, {"date": "2001-08-15", "close": 11.82276, "volume": 8092.0}, {"date": "2001-08-16", "close": 11.82276, "volume": 14033.0}, {"date": "2001-08-17", "close": 11.67858, "volume": 7452.0}, {"date": "2001-08-20", "close": 11.5344, "volume": 3172.0}, {"date": "2001-08-21", "close": 11.82276, "volume": 23674.0}, {"date": "2001-08-22", "close": 11.5344, "volume": 4302.0}, {"date": "2001-08-23", "close": 11.24604, "volume": 6799.0}, {"date": "2001-08-24", "close": 11.5344, "volume": 12709.0}, {"date": "2001-08-27", "close": 11.67858, "volume": 2940.0}, {"date": "2001-08-28", "close": 11.24604, "volume": 4161.0}, {"date": "2001-08-29", "close": 11.39022, "volume": 2951.0}, {"date": "2001-08-30", "close": 11.39022, "volume": 10656.0}, {"date": "2001-08-31", "close": 11.67858, "volume": 8260.0}, {"date": "2001-09-03", "close": 11.82276, "volume": 8564.0}, {"date": "2001-09-04", "close": 12.2553, "volume": 20332.0}, {"date": "2001-09-05", "close": 12.11112, "volume": 11612.0}, {"date": "2001-09-06", "close": 11.96694, "volume": 9578.0}, {"date": "2001-09-10", "close": 11.5344, "volume": 9348.0}, {"date": "2001-09-11", "close": 11.10186, "volume": 6232.0}, {"date": "2001-09-12", "close": 10.66932, "volume": 15669.0}, {"date": "2001-09-13", "close": 10.66932, "volume": 5041.0}, {"date": "2001-09-14", "close": 9.94842, "volume": 7282.0}, {"date": "2001-09-17", "close": 8.36244, "volume": 19254.0}, {"date": "2001-09-18", "close": 9.3717, "volume": 12331.0}, {"date": "2001-09-19", "close": 9.08334, "volume": 29256.0}, {"date": "2001-09-20", "close": 8.07408, "volume": 23394.0}, {"date": "2001-09-21", "close": 8.79498, "volume": 21376.0}, {"date": "2001-09-24", "close": 8.36244, "volume": 5237.0}, {"date": "2001-09-25", "close": 8.50662, "volume": 12046.0}, {"date": "2001-09-26", "close": 8.6508, "volume": 10822.0}, {"date": "2001-09-27", "close": 9.22752, "volume": 30601.0}, {"date": "2001-09-28", "close": 9.51588, "volume": 21746.0}, {"date": "2001-10-01", "close": 9.80424, "volume": 12450.0}, {"date": "2001-10-02", "close": 9.80424, "volume": 4463.0}, {"date": "2001-10-03", "close": 9.66006, "volume": 3044.0}, {"date": "2001-10-04", "close": 9.3717, "volume": 7100.0}, {"date": "2001-10-05", "close": 9.22752, "volume": 10095.0}, {"date": "2001-10-08", "close": 8.93916, "volume": 4380.0}, {"date": "2001-10-09", "close": 8.93916, "volume": 4578.0}, {"date": "2001-10-10", "close": 9.80424, "volume": 7142.0}, {"date": "2001-10-11", "close": 9.51588, "volume": 8971.0}, {"date": "2001-10-12", "close": 9.66006, "volume": 12191.0}, {"date": "2001-10-15", "close": 9.94842, "volume": 21991.0}, {"date": "2001-10-16", "close": 9.80424, "volume": 5554.0}, {"date": "2001-10-17", "close": 10.38096, "volume": 10821.0}, {"date": "2001-10-18", "close": 10.0926, "volume": 10534.0}, {"date": "2001-10-19", "close": 10.0926, "volume": 1733.0}, {"date": "2001-10-22", "close": 10.0926, "volume": 3849.0}, {"date": "2001-10-23", "close": 10.95768, "volume": 53992.0}, {"date": "2001-10-24", "close": 10.66932, "volume": 27743.0}, {"date": "2001-10-25", "close": 10.8135, "volume": 14492.0}, {"date": "2001-10-26", "close": 10.8135, "volume": 27903.0}, {"date": "2001-10-29", "close": 10.52514, "volume": 4507.0}, {"date": "2001-10-30", "close": 10.52514, "volume": 14569.0}, {"date": "2001-10-31", "close": 10.52514, "volume": 10856.0}, {"date": "2001-11-01", "close": 10.95768, "volume": 17929.0}, {"date": "2001-11-02", "close": 11.82276, "volume": 39507.0}, {"date": "2001-11-05", "close": 11.67858, "volume": 15879.0}, {"date": "2001-11-06", "close": 11.67858, "volume": 290880.0}, {"date": "2001-11-07", "close": 11.5344, "volume": 14218.0}, {"date": "2001-11-08", "close": 11.39022, "volume": 7143.0}, {"date": "2001-11-09", "close": 11.10186, "volume": 11483.0}, {"date": "2001-11-12", "close": 11.39022, "volume": 15921.0}, {"date": "2001-11-13", "close": 11.5344, "volume": 5530.0}, {"date": "2001-11-14", "close": 11.5344, "volume": 8674.0}, {"date": "2001-11-15", "close": 11.82276, "volume": 12322.0}, {"date": "2001-11-16", "close": 11.5344, "volume": 7394.0}, {"date": "2001-11-19", "close": 11.67858, "volume": 22874.0}, {"date": "2001-11-20", "close": 11.96694, "volume": 6950.0}, {"date": "2001-11-21", "close": 11.67858, "volume": 8912.0}, {"date": "2001-11-22", "close": 11.96694, "volume": 10957.0}, {"date": "2001-11-23", "close": 12.39948, "volume": 26931.0}, {"date": "2001-11-26", "close": 12.2553, "volume": 21501.0}, {"date": "2001-11-27", "close": 12.54366, "volume": 31466.0}, {"date": "2001-11-28", "close": 12.39948, "volume": 17674.0}, {"date": "2001-11-29", "close": 11.96694, "volume": 17345.0}, {"date": "2001-11-30", "close": 11.82276, "volume": 6841.0}, {"date": "2001-12-03", "close": 11.67858, "volume": 5451.0}, {"date": "2001-12-04", "close": 11.96694, "volume": 14364.0}, {"date": "2001-12-05", "close": 12.2553, "volume": 9134.0}, {"date": "2001-12-06", "close": 12.11112, "volume": 3620.0}, {"date": "2001-12-07", "close": 11.96694, "volume": 5968.0}, {"date": "2001-12-10", "close": 11.24604, "volume": 24803.0}, {"date": "2001-12-11", "close": 11.5344, "volume": 19985.0}, {"date": "2001-12-12", "close": 11.10186, "volume": 5920.0}, {"date": "2001-12-13", "close": 11.24604, "volume": 26520.0}, {"date": "2001-12-14", "close": 11.10186, "volume": 3710.0}, {"date": "2001-12-17", "close": 11.82276, "volume": 16803.0}, {"date": "2001-12-18", "close": 11.39022, "volume": 7491.0}, {"date": "2001-12-19", "close": 11.10186, "volume": 4855.0}, {"date": "2001-12-20", "close": 11.10186, "volume": 2457.0}, {"date": "2001-12-21", "close": 11.82276, "volume": 11484.0}, {"date": "2001-12-24", "close": 12.39948, "volume": 22127.0}, {"date": "2001-12-27", "close": 12.68784, "volume": 28551.0}, {"date": "2001-12-28", "close": 12.68784, "volume": 23920.0}, {"date": "2001-12-31", "close": 13.12038, "volume": 49627.0}, {"date": "2002-01-02", "close": 12.9762, "volume": 19768.0}, {"date": "2002-01-03", "close": 13.12038, "volume": 27096.0}, {"date": "2002-01-04", "close": 12.83202, "volume": 23072.0}, {"date": "2002-01-07", "close": 13.12038, "volume": 12901.0}, {"date": "2002-01-08", "close": 12.9762, "volume": 14556.0}, {"date": "2002-01-09", "close": 12.68784, "volume": 5045.0}, {"date": "2002-01-10", "close": 12.54366, "volume": 7686.0}, {"date": "2002-01-11", "close": 12.54366, "volume": 3184.0}, {"date": "2002-01-14", "close": 12.68784, "volume": 10730.0}, {"date": "2002-01-15", "close": 12.68784, "volume": 4340.0}, {"date": "2002-01-16", "close": 12.68784, "volume": 2323.0}, {"date": "2002-01-17", "close": 12.54366, "volume": 11869.0}, {"date": "2002-01-18", "close": 12.9762, "volume": 18479.0}, {"date": "2002-01-21", "close": 12.83202, "volume": 9745.0}, {"date": "2002-01-22", "close": 12.9762, "volume": 6730.0}, {"date": "2002-01-23", "close": 14.70636, "volume": 226589.0}, {"date": "2002-01-24", "close": 14.418, "volume": 187457.0}, {"date": "2002-01-25", "close": 15.1389, "volume": 116057.0}, {"date": "2002-01-29", "close": 12.9762, "volume": 229184.0}, {"date": "2002-01-30", "close": 12.2553, "volume": 37164.0}, {"date": "2002-01-31", "close": 11.96694, "volume": 30982.0}, {"date": "2002-02-01", "close": 12.11112, "volume": 41555.0}, {"date": "2002-02-04", "close": 11.82276, "volume": 46837.0}, {"date": "2002-02-05", "close": 12.39948, "volume": 25982.0}, {"date": "2002-02-06", "close": 12.39948, "volume": 22407.0}, {"date": "2002-02-07", "close": 12.39948, "volume": 6988.0}, {"date": "2002-02-08", "close": 12.11112, "volume": 14824.0}, {"date": "2002-02-11", "close": 11.67858, "volume": 49034.0}, {"date": "2002-02-12", "close": 11.82276, "volume": 24653.0}, {"date": "2002-02-13", "close": 11.82276, "volume": 6049.0}, {"date": "2002-02-14", "close": 11.82276, "volume": 13285.0}, {"date": "2002-02-15", "close": 11.5344, "volume": 18519.0}, {"date": "2002-02-18", "close": 11.24604, "volume": 9619.0}, {"date": "2002-02-19", "close": 11.24604, "volume": 13493.0}, {"date": "2002-02-20", "close": 11.39022, "volume": 3715.0}, {"date": "2002-02-21", "close": 11.67858, "volume": 8788.0}, {"date": "2002-02-22", "close": 11.332548, "volume": 13372.0}, {"date": "2002-02-25", "close": 11.5344, "volume": 3078.0}, {"date": "2002-02-26", "close": 11.346966, "volume": 7409.0}, {"date": "2002-02-27", "close": 11.5344, "volume": 5977.0}, {"date": "2002-02-28", "close": 11.39022, "volume": 22161.0}, {"date": "2002-03-01", "close": 11.39022, "volume": 3236.0}, {"date": "2002-03-04", "close": 11.24604, "volume": 5306.0}, {"date": "2002-03-05", "close": 11.5344, "volume": 50353.0}, {"date": "2002-03-06", "close": 11.39022, "volume": 2486.0}, {"date": "2002-03-07", "close": 11.39022, "volume": 7595.0}, {"date": "2002-03-08", "close": 11.39022, "volume": 2792.0}, {"date": "2002-03-11", "close": 11.5344, "volume": 625.0}, {"date": "2002-03-12", "close": 11.24604, "volume": 8041.0}, {"date": "2002-03-13", "close": 11.24604, "volume": 6902.0}, {"date": "2002-03-14", "close": 11.39022, "volume": 4394.0}, {"date": "2002-03-15", "close": 11.39022, "volume": 7793.0}, {"date": "2002-03-18", "close": 11.24604, "volume": 7355.0}, {"date": "2002-03-19", "close": 11.5344, "volume": 7324.0}, {"date": "2002-03-20", "close": 11.67858, "volume": 8384.0}, {"date": "2002-03-21", "close": 11.82276, "volume": 5612.0}, {"date": "2002-03-22", "close": 12.39948, "volume": 69054.0}, {"date": "2002-03-25", "close": 12.54366, "volume": 18966.0}, {"date": "2002-03-26", "close": 12.54366, "volume": 12014.0}, {"date": "2002-03-27", "close": 12.39948, "volume": 7907.0}, {"date": "2002-03-28", "close": 12.2553, "volume": 16445.0}, {"date": "2002-04-02", "close": 12.11112, "volume": 24530.0}, {"date": "2002-04-03", "close": 12.11112, "volume": 20608.0}, {"date": "2002-04-04", "close": 11.82276, "volume": 5251.0}, {"date": "2002-04-05", "close": 12.11112, "volume": 29507.0}, {"date": "2002-04-08", "close": 12.39948, "volume": 163086.0}, {"date": "2002-04-09", "close": 12.2553, "volume": 36364.0}, {"date": "2002-04-10", "close": 12.2553, "volume": 3417.0}, {"date": "2002-04-11", "close": 11.82276, "volume": 18436.0}, {"date": "2002-04-12", "close": 11.96694, "volume": 15159.0}, {"date": "2002-04-15", "close": 11.67858, "volume": 22243.0}, {"date": "2002-04-16", "close": 11.67858, "volume": 26235.0}, {"date": "2002-04-17", "close": 11.5344, "volume": 2151.0}, {"date": "2002-04-18", "close": 11.39022, "volume": 4843.0}, {"date": "2002-04-19", "close": 11.39022, "volume": 5965.0}, {"date": "2002-04-22", "close": 11.39022, "volume": 5509.0}, {"date": "2002-04-23", "close": 11.24604, "volume": 7690.0}, {"date": "2002-04-24", "close": 11.24604, "volume": 7787.0}, {"date": "2002-04-26", "close": 11.24604, "volume": 8423.0}, {"date": "2002-04-29", "close": 11.24604, "volume": 4669.0}, {"date": "2002-04-30", "close": 11.24604, "volume": 14956.0}, {"date": "2002-05-01", "close": 11.24604, "volume": 3260.0}, {"date": "2002-05-02", "close": 11.24604, "volume": 9771.0}, {"date": "2002-05-03", "close": 11.24604, "volume": 1905.0}, {"date": "2002-05-06", "close": 11.10186, "volume": 2497.0}, {"date": "2002-05-07", "close": 10.95768, "volume": 3711.0}, {"date": "2002-05-08", "close": 11.10186, "volume": 12913.0}, {"date": "2002-05-09", "close": 10.95768, "volume": 19441.0}, {"date": "2002-05-10", "close": 10.8135, "volume": 9883.0}, {"date": "2002-05-13", "close": 10.66932, "volume": 3194.0}, {"date": "2002-05-14", "close": 10.52514, "volume": 5558.0}, {"date": "2002-05-15", "close": 10.52514, "volume": 11948.0}, {"date": "2002-05-16", "close": 10.52514, "volume": 7223.0}, {"date": "2002-05-17", "close": 10.52514, "volume": 8025.0}, {"date": "2002-05-20", "close": 10.52514, "volume": 3261.0}, {"date": "2002-05-21", "close": 10.52514, "volume": 4994.0}, {"date": "2002-05-22", "close": 10.95768, "volume": 7703.0}, {"date": "2002-05-23", "close": 10.95768, "volume": 8374.0}, {"date": "2002-05-24", "close": 10.95768, "volume": 8188.0}, {"date": "2002-05-27", "close": 10.8135, "volume": 4040.0}, {"date": "2002-05-28", "close": 10.38096, "volume": 2954.0}, {"date": "2002-05-29", "close": 10.52514, "volume": 5144.0}, {"date": "2002-05-30", "close": 10.52514, "volume": 1332.0}, {"date": "2002-05-31", "close": 10.38096, "volume": 2077.0}, {"date": "2002-06-03", "close": 10.0926, "volume": 3159.0}, {"date": "2002-06-04", "close": 9.66006, "volume": 7122.0}, {"date": "2002-06-05", "close": 9.94842, "volume": 4573.0}, {"date": "2002-06-06", "close": 10.38096, "volume": 11048.0}, {"date": "2002-06-07", "close": 10.0926, "volume": 9225.0}, {"date": "2002-06-11", "close": 9.66006, "volume": 4597.0}, {"date": "2002-06-12", "close": 9.3717, "volume": 5181.0}, {"date": "2002-06-13", "close": 9.80424, "volume": 1800.0}, {"date": "2002-06-14", "close": 9.66006, "volume": 3110.0}, {"date": "2002-06-17", "close": 9.51588, "volume": 2479.0}, {"date": "2002-06-18", "close": 9.80424, "volume": 8614.0}, {"date": "2002-06-19", "close": 9.80424, "volume": 6031.0}, {"date": "2002-06-20", "close": 10.0926, "volume": 13223.0}, {"date": "2002-06-21", "close": 10.0926, "volume": 7980.0}, {"date": "2002-06-24", "close": 10.23678, "volume": 8705.0}, {"date": "2002-06-25", "close": 10.23678, "volume": 31928.0}, {"date": "2002-06-26", "close": 10.38096, "volume": 36152.0}, {"date": "2002-06-27", "close": 10.38096, "volume": 11621.0}, {"date": "2002-06-28", "close": 10.38096, "volume": 11552.0}, {"date": "2002-07-01", "close": 9.80424, "volume": 29512.0}, {"date": "2002-07-02", "close": 9.80424, "volume": 10844.0}, {"date": "2002-07-03", "close": 9.80424, "volume": 8808.0}, {"date": "2002-07-04", "close": 9.80424, "volume": 2774.0}, {"date": "2002-07-05", "close": 9.80424, "volume": 1212.0}, {"date": "2002-07-08", "close": 9.66006, "volume": 7487.0}, {"date": "2002-07-09", "close": 9.3717, "volume": 10622.0}, {"date": "2002-07-10", "close": 8.93916, "volume": 4585.0}, {"date": "2002-07-11", "close": 8.36244, "volume": 6384.0}, {"date": "2002-07-12", "close": 8.21826, "volume": 13457.0}, {"date": "2002-07-15", "close": 8.50662, "volume": 17261.0}, {"date": "2002-07-16", "close": 8.6508, "volume": 3310.0}, {"date": "2002-07-17", "close": 8.07408, "volume": 3469.0}, {"date": "2002-07-18", "close": 8.36244, "volume": 1634.0}, {"date": "2002-07-19", "close": 7.78572, "volume": 11825.0}, {"date": "2002-07-22", "close": 8.21826, "volume": 44095.0}, {"date": "2002-07-23", "close": 7.78572, "volume": 31742.0}, {"date": "2002-07-24", "close": 7.78572, "volume": 23329.0}, {"date": "2002-07-25", "close": 7.78572, "volume": 7169.0}, {"date": "2002-07-26", "close": 7.49736, "volume": 11009.0}, {"date": "2002-07-29", "close": 6.92064, "volume": 10360.0}, {"date": "2002-07-30", "close": 7.209, "volume": 21716.0}, {"date": "2002-07-31", "close": 7.06482, "volume": 6092.0}, {"date": "2002-08-01", "close": 7.06482, "volume": 9724.0}, {"date": "2002-08-02", "close": 7.06482, "volume": 12486.0}, {"date": "2002-08-05", "close": 6.77646, "volume": 1734.0}, {"date": "2002-08-06", "close": 6.63228, "volume": 11007.0}, {"date": "2002-08-07", "close": 6.19974, "volume": 6662.0}, {"date": "2002-08-08", "close": 6.4881, "volume": 5965.0}, {"date": "2002-08-09", "close": 6.99273, "volume": 26721.0}, {"date": "2002-08-12", "close": 7.209, "volume": 32379.0}, {"date": "2002-08-13", "close": 7.209, "volume": 20549.0}, {"date": "2002-08-14", "close": 6.63228, "volume": 14630.0}, {"date": "2002-08-15", "close": 6.99273, "volume": 17072.0}, {"date": "2002-08-16", "close": 6.92064, "volume": 12623.0}, {"date": "2002-08-19", "close": 7.13691, "volume": 5144.0}, {"date": "2002-08-20", "close": 7.35318, "volume": 13996.0}, {"date": "2002-08-21", "close": 7.209, "volume": 14129.0}, {"date": "2002-08-22", "close": 7.35318, "volume": 72696.0}, {"date": "2002-08-23", "close": 7.78572, "volume": 40718.0}, {"date": "2002-08-26", "close": 7.35318, "volume": 5990.0}, {"date": "2002-08-27", "close": 7.35318, "volume": 2064.0}, {"date": "2002-08-28", "close": 7.209, "volume": 13438.0}, {"date": "2002-08-29", "close": 7.9299, "volume": 80009.0}, {"date": "2002-08-30", "close": 7.64154, "volume": 9221.0}, {"date": "2002-09-02", "close": 7.49736, "volume": 4364.0}, {"date": "2002-09-03", "close": 7.209, "volume": 30556.0}, {"date": "2002-09-04", "close": 7.06482, "volume": 23695.0}, {"date": "2002-09-05", "close": 6.84855, "volume": 5271.0}, {"date": "2002-09-06", "close": 6.84855, "volume": 16107.0}, {"date": "2002-09-09", "close": 6.92064, "volume": 11493.0}, {"date": "2002-09-10", "close": 6.77646, "volume": 15814.0}, {"date": "2002-09-11", "close": 6.63228, "volume": 4266.0}, {"date": "2002-09-12", "close": 6.99273, "volume": 20574.0}, {"date": "2002-09-13", "close": 7.06482, "volume": 6596.0}, {"date": "2002-09-16", "close": 7.13691, "volume": 13537.0}, {"date": "2002-09-17", "close": 7.49736, "volume": 31919.0}, {"date": "2002-09-18", "close": 7.209, "volume": 9936.0}, {"date": "2002-09-19", "close": 7.35318, "volume": 15295.0}, {"date": "2002-09-20", "close": 7.06482, "volume": 16854.0}, {"date": "2002-09-23", "close": 7.06482, "volume": 5202.0}, {"date": "2002-09-24", "close": 6.92064, "volume": 7327.0}, {"date": "2002-09-25", "close": 6.92064, "volume": 16013.0}, {"date": "2002-09-26", "close": 6.92064, "volume": 2497.0}, {"date": "2002-09-27", "close": 6.92064, "volume": 4583.0}, {"date": "2002-09-30", "close": 7.13691, "volume": 4848.0}, {"date": "2002-10-01", "close": 6.99273, "volume": 9158.0}, {"date": "2002-10-02", "close": 6.99273, "volume": 4765.0}, {"date": "2002-10-03", "close": 6.99273, "volume": 26219.0}, {"date": "2002-10-04", "close": 7.13691, "volume": 3472.0}, {"date": "2002-10-07", "close": 6.92064, "volume": 9911.0}, {"date": "2002-10-08", "close": 6.84855, "volume": 5237.0}, {"date": "2002-10-09", "close": 6.63228, "volume": 13624.0}, {"date": "2002-10-10", "close": 6.63228, "volume": 1445.0}, {"date": "2002-10-11", "close": 6.77646, "volume": 3761.0}, {"date": "2002-10-14", "close": 6.4881, "volume": 270.0}, {"date": "2002-10-15", "close": 6.4881, "volume": 6521.0}, {"date": "2002-10-16", "close": 6.4881, "volume": 5654.0}, {"date": "2002-10-17", "close": 6.27183, "volume": 12911.0}, {"date": "2002-10-18", "close": 6.12765, "volume": 6581.0}, {"date": "2002-10-21", "close": 5.7672, "volume": 14145.0}, {"date": "2002-10-22", "close": 5.7672, "volume": 12970.0}, {"date": "2002-10-23", "close": 5.91138, "volume": 4161.0}, {"date": "2002-10-24", "close": 6.41601, "volume": 15266.0}, {"date": "2002-10-25", "close": 6.77646, "volume": 17357.0}, {"date": "2002-10-28", "close": 6.84855, "volume": 11980.0}, {"date": "2002-10-29", "close": 6.92064, "volume": 32566.0}, {"date": "2002-10-30", "close": 6.99273, "volume": 7595.0}, {"date": "2002-10-31", "close": 7.209, "volume": 4966.0}, {"date": "2002-11-01", "close": 7.209, "volume": 8136.0}, {"date": "2002-11-04", "close": 6.92064, "volume": 9162.0}, {"date": "2002-11-05", "close": 6.84855, "volume": 21397.0}, {"date": "2002-11-06", "close": 6.92064, "volume": 5042.0}, {"date": "2002-11-07", "close": 6.77646, "volume": 1962.0}, {"date": "2002-11-08", "close": 7.06482, "volume": 10660.0}, {"date": "2002-11-11", "close": 6.92064, "volume": 9018.0}, {"date": "2002-11-12", "close": 6.92064, "volume": 2497.0}, {"date": "2002-11-13", "close": 7.209, "volume": 40376.0}, {"date": "2002-11-14", "close": 7.06482, "volume": 2968.0}, {"date": "2002-11-15", "close": 7.06482, "volume": 3121.0}, {"date": "2002-11-18", "close": 7.06482, "volume": 3302.0}, {"date": "2002-11-19", "close": 6.92064, "volume": 8323.0}, {"date": "2002-11-20", "close": 7.209, "volume": 45620.0}, {"date": "2002-11-21", "close": 7.209, "volume": 9285.0}, {"date": "2002-11-22", "close": 7.06482, "volume": 5455.0}, {"date": "2002-11-25", "close": 7.06482, "volume": 10611.0}, {"date": "2002-11-26", "close": 6.99273, "volume": 1873.0}, {"date": "2002-11-27", "close": 7.06482, "volume": 30995.0}, {"date": "2002-11-28", "close": 7.78572, "volume": 40478.0}, {"date": "2002-11-29", "close": 8.07408, "volume": 27339.0}, {"date": "2002-12-02", "close": 7.64154, "volume": 54799.0}, {"date": "2002-12-03", "close": 7.35318, "volume": 41104.0}, {"date": "2002-12-04", "close": 7.35318, "volume": 34432.0}, {"date": "2002-12-05", "close": 7.35318, "volume": 12539.0}, {"date": "2002-12-06", "close": 7.64154, "volume": 40964.0}, {"date": "2002-12-09", "close": 8.36244, "volume": 101957.0}, {"date": "2002-12-10", "close": 8.36244, "volume": 52051.0}, {"date": "2002-12-11", "close": 8.36244, "volume": 48446.0}, {"date": "2002-12-12", "close": 8.36244, "volume": 22690.0}, {"date": "2002-12-13", "close": 8.21826, "volume": 108312.0}, {"date": "2002-12-16", "close": 8.21826, "volume": 56299.0}, {"date": "2002-12-17", "close": 8.36244, "volume": 19444.0}, {"date": "2002-12-18", "close": 8.50662, "volume": 26111.0}, {"date": "2002-12-19", "close": 8.50662, "volume": 18654.0}, {"date": "2002-12-20", "close": 8.50662, "volume": 28016.0}, {"date": "2002-12-23", "close": 9.08334, "volume": 50336.0}, {"date": "2002-12-24", "close": 9.08334, "volume": 19916.0}, {"date": "2002-12-27", "close": 9.3717, "volume": 16455.0}, {"date": "2002-12-30", "close": 8.93916, "volume": 45261.0}, {"date": "2002-12-31", "close": 8.93916, "volume": 36116.0}, {"date": "2003-01-02", "close": 8.93916, "volume": 241829.0}, {"date": "2003-01-03", "close": 9.3717, "volume": 92493.0}, {"date": "2003-01-06", "close": 9.51588, "volume": 133770.0}, {"date": "2003-01-07", "close": 9.51588, "volume": 135264.0}, {"date": "2003-01-08", "close": 9.51588, "volume": 98281.0}, {"date": "2003-01-09", "close": 9.3717, "volume": 33721.0}, {"date": "2003-01-10", "close": 9.51588, "volume": 24713.0}, {"date": "2003-01-13", "close": 9.51588, "volume": 11306.0}, {"date": "2003-01-14", "close": 9.3717, "volume": 27052.0}, {"date": "2003-01-15", "close": 9.3717, "volume": 18632.0}, {"date": "2003-01-16", "close": 10.52514, "volume": 140174.0}, {"date": "2003-01-17", "close": 10.95768, "volume": 119396.0}, {"date": "2003-01-20", "close": 11.10186, "volume": 76693.0}, {"date": "2003-01-21", "close": 11.10186, "volume": 46701.0}, {"date": "2003-01-22", "close": 11.5344, "volume": 101463.0}, {"date": "2003-01-23", "close": 11.24604, "volume": 38723.0}, {"date": "2003-01-24", "close": 10.95768, "volume": 16679.0}, {"date": "2003-01-28", "close": 10.52514, "volume": 51158.0}, {"date": "2003-01-29", "close": 10.66932, "volume": 31897.0}, {"date": "2003-01-30", "close": 10.38096, "volume": 11699.0}, {"date": "2003-01-31", "close": 10.23678, "volume": 34370.0}, {"date": "2003-02-03", "close": 9.51588, "volume": 43584.0}, {"date": "2003-02-04", "close": 10.0926, "volume": 23875.0}, {"date": "2003-02-05", "close": 10.23678, "volume": 18416.0}, {"date": "2003-02-06", "close": 10.0926, "volume": 35223.0}, {"date": "2003-02-07", "close": 10.0926, "volume": 41681.0}, {"date": "2003-02-10", "close": 9.51588, "volume": 9490.0}, {"date": "2003-02-11", "close": 9.51588, "volume": 10092.0}, {"date": "2003-02-12", "close": 9.51588, "volume": 16264.0}, {"date": "2003-02-13", "close": 9.80424, "volume": 12447.0}, {"date": "2003-02-14", "close": 10.0926, "volume": 26929.0}, {"date": "2003-02-17", "close": 9.94842, "volume": 2294.0}, {"date": "2003-02-18", "close": 9.94842, "volume": 10034.0}, {"date": "2003-02-19", "close": 9.94842, "volume": 9903.0}, {"date": "2003-02-20", "close": 10.0926, "volume": 20796.0}, {"date": "2003-02-21", "close": 9.80424, "volume": 9357.0}, {"date": "2003-02-24", "close": 9.80424, "volume": 7837.0}, {"date": "2003-02-25", "close": 9.66006, "volume": 11479.0}, {"date": "2003-02-26", "close": 9.51588, "volume": 22935.0}, {"date": "2003-02-27", "close": 10.0926, "volume": 24837.0}, {"date": "2003-02-28", "close": 9.80424, "volume": 25732.0}, {"date": "2003-03-03", "close": 9.3717, "volume": 1745.0}, {"date": "2003-03-04", "close": 9.08334, "volume": 13318.0}, {"date": "2003-03-05", "close": 9.08334, "volume": 17234.0}, {"date": "2003-03-06", "close": 8.93916, "volume": 5223.0}, {"date": "2003-03-07", "close": 8.79498, "volume": 6501.0}, {"date": "2003-03-10", "close": 8.6508, "volume": 6625.0}, {"date": "2003-03-11", "close": 8.36244, "volume": 3570.0}, {"date": "2003-03-12", "close": 8.36244, "volume": 4793.0}, {"date": "2003-03-13", "close": 8.93916, "volume": 11973.0}, {"date": "2003-03-14", "close": 8.93916, "volume": 9193.0}, {"date": "2003-03-17", "close": 9.66006, "volume": 19283.0}, {"date": "2003-03-18", "close": 9.80424, "volume": 16911.0}, {"date": "2003-03-19", "close": 9.80424, "volume": 5889.0}, {"date": "2003-03-20", "close": 9.80424, "volume": 10042.0}, {"date": "2003-03-21", "close": 9.80424, "volume": 6599.0}, {"date": "2003-03-24", "close": 9.51588, "volume": 3500.0}, {"date": "2003-03-25", "close": 9.66006, "volume": 3468.0}, {"date": "2003-03-26", "close": 9.66006, "volume": 2187.0}, {"date": "2003-03-27", "close": 9.80424, "volume": 16337.0}, {"date": "2003-03-28", "close": 9.51588, "volume": 7510.0}, {"date": "2003-03-31", "close": 9.80424, "volume": 2046.0}, {"date": "2003-04-01", "close": 9.66006, "volume": 5999.0}, {"date": "2003-04-02", "close": 10.0926, "volume": 47873.0}, {"date": "2003-04-03", "close": 10.23678, "volume": 66691.0}, {"date": "2003-04-04", "close": 10.23678, "volume": 14045.0}, {"date": "2003-04-07", "close": 10.38096, "volume": 37752.0}, {"date": "2003-04-08", "close": 10.52514, "volume": 15339.0}, {"date": "2003-04-09", "close": 11.10186, "volume": 48278.0}, {"date": "2003-04-10", "close": 10.95768, "volume": 59719.0}, {"date": "2003-04-11", "close": 10.23678, "volume": 17795.0}, {"date": "2003-04-14", "close": 10.52514, "volume": 36008.0}, {"date": "2003-04-15", "close": 10.95768, "volume": 7274.0}, {"date": "2003-04-16", "close": 10.8135, "volume": 19288.0}, {"date": "2003-04-17", "close": 10.8135, "volume": 11434.0}, {"date": "2003-04-22", "close": 10.52514, "volume": 13119.0}, {"date": "2003-04-23", "close": 10.52514, "volume": 10293.0}, {"date": "2003-04-24", "close": 10.0926, "volume": 7909.0}, {"date": "2003-04-28", "close": 10.52514, "volume": 14789.0}, {"date": "2003-04-29", "close": 10.23678, "volume": 5040.0}, {"date": "2003-04-30", "close": 10.66932, "volume": 11872.0}, {"date": "2003-05-01", "close": 10.95768, "volume": 57230.0}, {"date": "2003-05-02", "close": 11.10186, "volume": 72170.0}, {"date": "2003-05-05", "close": 11.24604, "volume": 53793.0}, {"date": "2003-05-06", "close": 11.67858, "volume": 61616.0}, {"date": "2003-05-07", "close": 11.24604, "volume": 73338.0}, {"date": "2003-05-08", "close": 11.67858, "volume": 42926.0}, {"date": "2003-05-09", "close": 12.2553, "volume": 45362.0}, {"date": "2003-05-12", "close": 12.9762, "volume": 93335.0}, {"date": "2003-05-13", "close": 12.68784, "volume": 92640.0}, {"date": "2003-05-14", "close": 12.68784, "volume": 16496.0}, {"date": "2003-05-15", "close": 12.68784, "volume": 17308.0}, {"date": "2003-05-16", "close": 12.9762, "volume": 29531.0}, {"date": "2003-05-19", "close": 13.26456, "volume": 48671.0}, {"date": "2003-05-20", "close": 13.26456, "volume": 23717.0}, {"date": "2003-05-21", "close": 12.9762, "volume": 63400.0}, {"date": "2003-05-22", "close": 14.56218, "volume": 211581.0}, {"date": "2003-05-23", "close": 14.56218, "volume": 99974.0}, {"date": "2003-05-26", "close": 14.70636, "volume": 30219.0}, {"date": "2003-05-27", "close": 14.70636, "volume": 21406.0}, {"date": "2003-05-28", "close": 15.42726, "volume": 92134.0}, {"date": "2003-05-29", "close": 16.00398, "volume": 105986.0}, {"date": "2003-05-30", "close": 16.29234, "volume": 71252.0}, {"date": "2003-06-02", "close": 12.9762, "volume": 237092.0}, {"date": "2003-06-03", "close": 13.6971, "volume": 112983.0}, {"date": "2003-06-04", "close": 13.40874, "volume": 104910.0}, {"date": "2003-06-05", "close": 13.55292, "volume": 52053.0}, {"date": "2003-06-06", "close": 14.70636, "volume": 126523.0}, {"date": "2003-06-10", "close": 15.28308, "volume": 108155.0}, {"date": "2003-06-11", "close": 15.57144, "volume": 57919.0}, {"date": "2003-06-12", "close": 15.57144, "volume": 92050.0}, {"date": "2003-06-13", "close": 15.1389, "volume": 65222.0}, {"date": "2003-06-16", "close": 14.56218, "volume": 30809.0}, {"date": "2003-06-17", "close": 15.28308, "volume": 31063.0}, {"date": "2003-06-18", "close": 15.57144, "volume": 118254.0}, {"date": "2003-06-19", "close": 14.99472, "volume": 32931.0}, {"date": "2003-06-20", "close": 15.42726, "volume": 13297.0}, {"date": "2003-06-23", "close": 15.57144, "volume": 45021.0}, {"date": "2003-06-24", "close": 15.28308, "volume": 25608.0}, {"date": "2003-06-25", "close": 15.71562, "volume": 41593.0}, {"date": "2003-06-26", "close": 16.43652, "volume": 82015.0}, {"date": "2003-06-27", "close": 16.72488, "volume": 96711.0}, {"date": "2003-06-30", "close": 16.5807, "volume": 40108.0}, {"date": "2003-07-01", "close": 16.43652, "volume": 30692.0}, {"date": "2003-07-02", "close": 16.86906, "volume": 63270.0}, {"date": "2003-07-03", "close": 17.01324, "volume": 63642.0}, {"date": "2003-07-04", "close": 16.86906, "volume": 26158.0}, {"date": "2003-07-07", "close": 17.44578, "volume": 59985.0}, {"date": "2003-07-08", "close": 16.86906, "volume": 64050.0}, {"date": "2003-07-09", "close": 17.15742, "volume": 24113.0}, {"date": "2003-07-10", "close": 17.15742, "volume": 65676.0}, {"date": "2003-07-11", "close": 17.3016, "volume": 105318.0}, {"date": "2003-07-14", "close": 17.01324, "volume": 59232.0}, {"date": "2003-07-15", "close": 16.14816, "volume": 99354.0}, {"date": "2003-07-16", "close": 16.43652, "volume": 21846.0}, {"date": "2003-07-17", "close": 17.15742, "volume": 37297.0}, {"date": "2003-07-18", "close": 17.3016, "volume": 55843.0}, {"date": "2003-07-21", "close": 17.3016, "volume": 109352.0}, {"date": "2003-07-22", "close": 17.15742, "volume": 59463.0}, {"date": "2003-07-23", "close": 16.86906, "volume": 35617.0}, {"date": "2003-07-24", "close": 17.01324, "volume": 15611.0}, {"date": "2003-07-25", "close": 16.29234, "volume": 28087.0}, {"date": "2003-07-28", "close": 18.88758, "volume": 406986.0}, {"date": "2003-07-29", "close": 19.89684, "volume": 408632.0}, {"date": "2003-07-30", "close": 18.45504, "volume": 136156.0}, {"date": "2003-07-31", "close": 18.0225, "volume": 125644.0}, {"date": "2003-08-01", "close": 17.58996, "volume": 44216.0}, {"date": "2003-08-04", "close": 16.5807, "volume": 66524.0}, {"date": "2003-08-05", "close": 16.5807, "volume": 72876.0}, {"date": "2003-08-06", "close": 16.5807, "volume": 38278.0}, {"date": "2003-08-07", "close": 14.99472, "volume": 115078.0}, {"date": "2003-08-08", "close": 15.57144, "volume": 55075.0}, {"date": "2003-08-11", "close": 15.8598, "volume": 70600.0}, {"date": "2003-08-12", "close": 15.71562, "volume": 59547.0}, {"date": "2003-08-13", "close": 15.71562, "volume": 36389.0}, {"date": "2003-08-14", "close": 15.57144, "volume": 31593.0}, {"date": "2003-08-15", "close": 15.28308, "volume": 28372.0}, {"date": "2003-08-18", "close": 15.57144, "volume": 13526.0}, {"date": "2003-08-19", "close": 15.8598, "volume": 39505.0}, {"date": "2003-08-20", "close": 16.14816, "volume": 20090.0}, {"date": "2003-08-21", "close": 16.00398, "volume": 16452.0}, {"date": "2003-08-22", "close": 16.14816, "volume": 17161.0}, {"date": "2003-08-25", "close": 16.14816, "volume": 18994.0}, {"date": "2003-08-26", "close": 15.71562, "volume": 17370.0}, {"date": "2003-08-27", "close": 16.00398, "volume": 9502.0}, {"date": "2003-08-28", "close": 16.00398, "volume": 15218.0}, {"date": "2003-08-29", "close": 16.72488, "volume": 44455.0}, {"date": "2003-09-01", "close": 17.01324, "volume": 37049.0}, {"date": "2003-09-02", "close": 16.72488, "volume": 21583.0}, {"date": "2003-09-03", "close": 16.72488, "volume": 19565.0}, {"date": "2003-09-04", "close": 16.72488, "volume": 14287.0}, {"date": "2003-09-05", "close": 17.15742, "volume": 10410.0}, {"date": "2003-09-08", "close": 17.01324, "volume": 7421.0}, {"date": "2003-09-09", "close": 17.73414, "volume": 39993.0}, {"date": "2003-09-10", "close": 17.44578, "volume": 25604.0}, {"date": "2003-09-11", "close": 17.58996, "volume": 32424.0}, {"date": "2003-09-12", "close": 17.58996, "volume": 17622.0}, {"date": "2003-09-15", "close": 17.3016, "volume": 19063.0}, {"date": "2003-09-16", "close": 17.3016, "volume": 24885.0}, {"date": "2003-09-17", "close": 17.58996, "volume": 46827.0}, {"date": "2003-09-18", "close": 17.58996, "volume": 20133.0}, {"date": "2003-09-19", "close": 18.45504, "volume": 98510.0}, {"date": "2003-09-22", "close": 18.31086, "volume": 139306.0}, {"date": "2003-09-23", "close": 18.59922, "volume": 22186.0}, {"date": "2003-09-24", "close": 18.88758, "volume": 96471.0}, {"date": "2003-09-25", "close": 19.32012, "volume": 60016.0}, {"date": "2003-09-26", "close": 18.7434, "volume": 28378.0}, {"date": "2003-09-29", "close": 18.88758, "volume": 19090.0}, {"date": "2003-09-30", "close": 18.7434, "volume": 26356.0}, {"date": "2003-10-01", "close": 18.7434, "volume": 13637.0}, {"date": "2003-10-02", "close": 18.7434, "volume": 20907.0}, {"date": "2003-10-03", "close": 17.87832, "volume": 40823.0}, {"date": "2003-10-06", "close": 17.44578, "volume": 35044.0}, {"date": "2003-10-07", "close": 18.45504, "volume": 27762.0}, {"date": "2003-10-08", "close": 19.32012, "volume": 43295.0}, {"date": "2003-10-09", "close": 18.88758, "volume": 88901.0}, {"date": "2003-10-10", "close": 19.03176, "volume": 13587.0}, {"date": "2003-10-13", "close": 18.88758, "volume": 23352.0}, {"date": "2003-10-14", "close": 18.45504, "volume": 35740.0}, {"date": "2003-10-15", "close": 18.31086, "volume": 38144.0}, {"date": "2003-10-16", "close": 18.31086, "volume": 21586.0}, {"date": "2003-10-17", "close": 18.45504, "volume": 6903.0}, {"date": "2003-10-20", "close": 18.0225, "volume": 16665.0}, {"date": "2003-10-21", "close": 18.16668, "volume": 334698.0}, {"date": "2003-10-22", "close": 18.0225, "volume": 23388.0}, {"date": "2003-10-23", "close": 18.7434, "volume": 54039.0}, {"date": "2003-10-24", "close": 18.31086, "volume": 35582.0}, {"date": "2003-10-27", "close": 18.16668, "volume": 12000.0}, {"date": "2003-10-28", "close": 18.0225, "volume": 58345.0}, {"date": "2003-10-29", "close": 18.31086, "volume": 11146.0}, {"date": "2003-10-30", "close": 18.16668, "volume": 43027.0}, {"date": "2003-10-31", "close": 17.58996, "volume": 21399.0}, {"date": "2003-11-03", "close": 17.3016, "volume": 41688.0}, {"date": "2003-11-04", "close": 17.58996, "volume": 25873.0}, {"date": "2003-11-05", "close": 18.0225, "volume": 22849.0}, {"date": "2003-11-06", "close": 18.16668, "volume": 23141.0}, {"date": "2003-11-07", "close": 18.16668, "volume": 23852.0}, {"date": "2003-11-10", "close": 18.0225, "volume": 17410.0}, {"date": "2003-11-11", "close": 18.16668, "volume": 27566.0}, {"date": "2003-11-12", "close": 18.0225, "volume": 24581.0}, {"date": "2003-11-13", "close": 17.87832, "volume": 13727.0}, {"date": "2003-11-14", "close": 18.16668, "volume": 20627.0}, {"date": "2003-11-17", "close": 17.73414, "volume": 7314.0}, {"date": "2003-11-18", "close": 17.3016, "volume": 10140.0}, {"date": "2003-11-19", "close": 17.58996, "volume": 21498.0}, {"date": "2003-11-20", "close": 16.5807, "volume": 15570.0}, {"date": "2003-11-21", "close": 16.43652, "volume": 51858.0}, {"date": "2003-11-24", "close": 13.6971, "volume": 81711.0}, {"date": "2003-11-25", "close": 13.6971, "volume": 63435.0}, {"date": "2003-11-26", "close": 14.27382, "volume": 54087.0}, {"date": "2003-11-27", "close": 14.418, "volume": 28775.0}, {"date": "2003-11-28", "close": 14.12964, "volume": 27849.0}, {"date": "2003-12-01", "close": 14.12964, "volume": 12719.0}, {"date": "2003-12-02", "close": 13.6971, "volume": 9631.0}, {"date": "2003-12-03", "close": 13.6971, "volume": 22352.0}, {"date": "2003-12-04", "close": 13.40874, "volume": 17220.0}, {"date": "2003-12-05", "close": 13.26456, "volume": 25172.0}, {"date": "2003-12-08", "close": 11.24604, "volume": 163685.0}, {"date": "2003-12-09", "close": 12.2553, "volume": 172740.0}, {"date": "2003-12-10", "close": 11.96694, "volume": 76885.0}, {"date": "2003-12-11", "close": 11.39022, "volume": 95615.0}, {"date": "2003-12-12", "close": 11.10186, "volume": 31490.0}, {"date": "2003-12-15", "close": 11.10186, "volume": 76464.0}, {"date": "2003-12-16", "close": 10.38096, "volume": 52335.0}, {"date": "2003-12-17", "close": 10.52514, "volume": 53322.0}, {"date": "2003-12-18", "close": 11.5344, "volume": 191936.0}, {"date": "2003-12-19", "close": 11.5344, "volume": 44813.0}, {"date": "2003-12-22", "close": 11.96694, "volume": 37381.0}, {"date": "2003-12-23", "close": 11.82276, "volume": 31947.0}, {"date": "2003-12-24", "close": 11.82276, "volume": 13924.0}, {"date": "2003-12-29", "close": 12.2553, "volume": 17183.0}, {"date": "2003-12-30", "close": 11.82276, "volume": 40986.0}, {"date": "2003-12-31", "close": 12.83202, "volume": 104144.0}, {"date": "2004-01-02", "close": 12.2553, "volume": 112130.0}, {"date": "2004-01-05", "close": 11.82276, "volume": 46071.0}, {"date": "2004-01-06", "close": 10.95768, "volume": 151464.0}, {"date": "2004-01-09", "close": 10.8135, "volume": 65612.0}, {"date": "2004-01-12", "close": 10.52514, "volume": 26700.0}, {"date": "2004-01-13", "close": 11.24604, "volume": 67053.0}, {"date": "2004-01-14", "close": 11.10186, "volume": 76866.0}, {"date": "2004-01-15", "close": 10.8135, "volume": 39344.0}, {"date": "2004-01-16", "close": 10.52514, "volume": 70034.0}, {"date": "2004-01-19", "close": 10.23678, "volume": 46042.0}, {"date": "2004-01-20", "close": 9.80424, "volume": 112940.0}, {"date": "2004-01-21", "close": 10.52514, "volume": 74248.0}, {"date": "2004-01-22", "close": 10.52514, "volume": 31608.0}, {"date": "2004-01-23", "close": 10.52514, "volume": 34018.0}, {"date": "2004-01-27", "close": 10.0926, "volume": 35738.0}, {"date": "2004-01-28", "close": 9.94842, "volume": 32722.0}, {"date": "2004-01-29", "close": 9.94842, "volume": 25621.0}, {"date": "2004-01-30", "close": 9.94842, "volume": 40016.0}, {"date": "2004-02-02", "close": 10.23678, "volume": 18989.0}, {"date": "2004-02-03", "close": 9.94842, "volume": 21615.0}, {"date": "2004-02-04", "close": 10.0926, "volume": 45933.0}, {"date": "2004-02-05", "close": 9.80424, "volume": 18322.0}, {"date": "2004-02-06", "close": 9.94842, "volume": 9717.0}, {"date": "2004-02-09", "close": 9.66006, "volume": 10986.0}, {"date": "2004-02-10", "close": 9.51588, "volume": 30090.0}, {"date": "2004-02-11", "close": 9.22752, "volume": 49737.0}, {"date": "2004-02-12", "close": 9.22752, "volume": 58215.0}, {"date": "2004-02-13", "close": 8.93916, "volume": 54453.0}, {"date": "2004-02-16", "close": 9.66006, "volume": 91830.0}, {"date": "2004-02-17", "close": 9.3717, "volume": 40999.0}, {"date": "2004-02-18", "close": 9.66006, "volume": 30952.0}, {"date": "2004-02-19", "close": 9.3717, "volume": 36241.0}, {"date": "2004-02-20", "close": 9.3717, "volume": 19611.0}, {"date": "2004-02-23", "close": 9.22752, "volume": 23962.0}, {"date": "2004-02-24", "close": 9.22752, "volume": 7650.0}, {"date": "2004-02-25", "close": 9.22752, "volume": 15310.0}, {"date": "2004-02-26", "close": 10.0926, "volume": 188139.0}, {"date": "2004-02-27", "close": 10.23678, "volume": 125908.0}, {"date": "2004-03-01", "close": 10.0926, "volume": 33048.0}, {"date": "2004-03-02", "close": 9.80424, "volume": 21836.0}, {"date": "2004-03-03", "close": 9.80424, "volume": 14951.0}, {"date": "2004-03-04", "close": 9.80424, "volume": 7903.0}, {"date": "2004-03-05", "close": 9.94842, "volume": 42333.0}, {"date": "2004-03-08", "close": 10.0926, "volume": 13036.0}, {"date": "2004-03-09", "close": 10.23678, "volume": 28401.0}, {"date": "2004-03-10", "close": 9.94842, "volume": 26831.0}, {"date": "2004-03-11", "close": 9.80424, "volume": 18025.0}, {"date": "2004-03-12", "close": 9.66006, "volume": 21291.0}, {"date": "2004-03-15", "close": 10.0926, "volume": 38807.0}, {"date": "2004-03-16", "close": 10.66932, "volume": 84023.0}, {"date": "2004-03-17", "close": 10.8135, "volume": 76398.0}, {"date": "2004-03-18", "close": 11.10186, "volume": 67093.0}, {"date": "2004-03-19", "close": 11.10186, "volume": 26513.0}, {"date": "2004-03-22", "close": 11.5344, "volume": 69084.0}, {"date": "2004-03-23", "close": 11.10186, "volume": 26314.0}, {"date": "2004-03-24", "close": 10.95768, "volume": 30624.0}, {"date": "2004-03-25", "close": 10.23678, "volume": 44620.0}, {"date": "2004-03-26", "close": 10.8135, "volume": 36811.0}, {"date": "2004-03-29", "close": 11.10186, "volume": 47442.0}, {"date": "2004-03-30", "close": 11.10186, "volume": 33759.0}, {"date": "2004-03-31", "close": 10.66932, "volume": 22048.0}, {"date": "2004-04-01", "close": 10.95768, "volume": 8832.0}, {"date": "2004-04-02", "close": 10.8135, "volume": 14193.0}, {"date": "2004-04-05", "close": 10.95768, "volume": 15092.0}, {"date": "2004-04-06", "close": 10.95768, "volume": 4671.0}, {"date": "2004-04-07", "close": 10.95768, "volume": 25672.0}, {"date": "2004-04-08", "close": 11.10186, "volume": 13729.0}, {"date": "2004-04-13", "close": 11.10186, "volume": 25470.0}, {"date": "2004-04-14", "close": 11.10186, "volume": 17224.0}, {"date": "2004-04-15", "close": 11.10186, "volume": 30737.0}, {"date": "2004-04-16", "close": 11.10186, "volume": 36273.0}, {"date": "2004-04-19", "close": 10.8135, "volume": 16600.0}, {"date": "2004-04-20", "close": 10.38096, "volume": 50784.0}, {"date": "2004-04-21", "close": 10.23678, "volume": 48066.0}, {"date": "2004-04-22", "close": 9.94842, "volume": 22129.0}, {"date": "2004-04-23", "close": 9.80424, "volume": 7204.0}, {"date": "2004-04-26", "close": 10.0926, "volume": 3898.0}, {"date": "2004-04-27", "close": 9.94842, "volume": 12207.0}, {"date": "2004-04-28", "close": 9.66006, "volume": 35888.0}, {"date": "2004-04-29", "close": 9.51588, "volume": 14016.0}, {"date": "2004-04-30", "close": 9.22752, "volume": 21707.0}, {"date": "2004-05-03", "close": 8.93916, "volume": 15275.0}, {"date": "2004-05-04", "close": 8.79498, "volume": 50191.0}, {"date": "2004-05-05", "close": 8.93916, "volume": 13662.0}, {"date": "2004-05-06", "close": 9.66006, "volume": 23931.0}, {"date": "2004-05-07", "close": 9.51588, "volume": 14230.0}, {"date": "2004-05-10", "close": 8.79498, "volume": 20083.0}, {"date": "2004-05-11", "close": 8.6508, "volume": 27341.0}, {"date": "2004-05-12", "close": 8.79498, "volume": 7456.0}, {"date": "2004-05-13", "close": 9.08334, "volume": 28967.0}, {"date": "2004-05-14", "close": 9.08334, "volume": 15835.0}, {"date": "2004-05-17", "close": 8.93916, "volume": 13380.0}, {"date": "2004-05-18", "close": 8.79498, "volume": 28119.0}, {"date": "2004-05-19", "close": 8.6508, "volume": 46811.0}, {"date": "2004-05-20", "close": 8.36244, "volume": 17734.0}, {"date": "2004-05-21", "close": 8.79498, "volume": 13362.0}, {"date": "2004-05-24", "close": 8.6508, "volume": 6853.0}, {"date": "2004-05-25", "close": 8.6508, "volume": 17753.0}, {"date": "2004-05-26", "close": 9.22752, "volume": 50339.0}, {"date": "2004-05-27", "close": 9.22752, "volume": 11307.0}, {"date": "2004-05-28", "close": 9.51588, "volume": 36187.0}, {"date": "2004-05-31", "close": 9.22752, "volume": 21468.0}, {"date": "2004-06-01", "close": 9.3717, "volume": 22092.0}, {"date": "2004-06-02", "close": 9.66006, "volume": 47480.0}, {"date": "2004-06-03", "close": 9.94842, "volume": 53082.0}, {"date": "2004-06-04", "close": 9.80424, "volume": 31299.0}, {"date": "2004-06-07", "close": 9.80424, "volume": 26063.0}, {"date": "2004-06-08", "close": 9.3717, "volume": 23986.0}, {"date": "2004-06-09", "close": 9.66006, "volume": 14753.0}, {"date": "2004-06-10", "close": 9.80424, "volume": 9887.0}, {"date": "2004-06-11", "close": 9.80424, "volume": 15434.0}, {"date": "2004-06-15", "close": 9.51588, "volume": 17931.0}, {"date": "2004-06-16", "close": 9.51588, "volume": 43692.0}, {"date": "2004-06-17", "close": 9.51588, "volume": 56399.0}, {"date": "2004-06-18", "close": 9.22752, "volume": 76499.0}, {"date": "2004-06-21", "close": 9.3717, "volume": 46386.0}, {"date": "2004-06-22", "close": 9.3717, "volume": 50645.0}, {"date": "2004-06-23", "close": 9.3717, "volume": 61901.0}, {"date": "2004-06-24", "close": 9.08334, "volume": 37756.0}, {"date": "2004-06-25", "close": 9.08334, "volume": 29761.0}, {"date": "2004-06-28", "close": 8.93916, "volume": 24806.0}, {"date": "2004-06-29", "close": 8.93916, "volume": 55628.0}, {"date": "2004-06-30", "close": 9.08334, "volume": 78776.0}, {"date": "2004-07-01", "close": 9.08334, "volume": 5971.0}, {"date": "2004-07-02", "close": 9.3717, "volume": 20893.0}, {"date": "2004-07-05", "close": 9.51588, "volume": 8621.0}, {"date": "2004-07-06", "close": 10.0926, "volume": 65701.0}, {"date": "2004-07-07", "close": 10.0926, "volume": 32335.0}, {"date": "2004-07-08", "close": 10.52514, "volume": 47848.0}, {"date": "2004-07-09", "close": 10.38096, "volume": 36227.0}, {"date": "2004-07-12", "close": 10.38096, "volume": 24825.0}, {"date": "2004-07-13", "close": 10.0926, "volume": 15387.0}, {"date": "2004-07-14", "close": 10.0926, "volume": 9210.0}, {"date": "2004-07-15", "close": 10.38096, "volume": 7030.0}, {"date": "2004-07-16", "close": 10.38096, "volume": 25339.0}, {"date": "2004-07-19", "close": 10.38096, "volume": 26966.0}, {"date": "2004-07-20", "close": 9.94842, "volume": 21730.0}, {"date": "2004-07-21", "close": 9.94842, "volume": 9333.0}, {"date": "2004-07-22", "close": 9.94842, "volume": 10865.0}, {"date": "2004-07-23", "close": 10.66932, "volume": 75839.0}, {"date": "2004-07-26", "close": 10.52514, "volume": 22458.0}, {"date": "2004-07-27", "close": 10.23678, "volume": 21895.0}, {"date": "2004-07-28", "close": 10.23678, "volume": 12382.0}, {"date": "2004-07-29", "close": 10.66932, "volume": 102316.0}, {"date": "2004-07-30", "close": 10.52514, "volume": 25352.0}, {"date": "2004-08-02", "close": 10.52514, "volume": 20242.0}, {"date": "2004-08-03", "close": 10.52514, "volume": 13403.0}, {"date": "2004-08-04", "close": 9.94842, "volume": 61814.0}, {"date": "2004-08-05", "close": 9.80424, "volume": 20787.0}, {"date": "2004-08-06", "close": 9.80424, "volume": 46616.0}, {"date": "2004-08-09", "close": 9.3717, "volume": 40731.0}, {"date": "2004-08-10", "close": 9.66006, "volume": 30536.0}, {"date": "2004-08-11", "close": 9.22752, "volume": 33225.0}, {"date": "2004-08-12", "close": 9.22752, "volume": 24419.0}, {"date": "2004-08-13", "close": 9.22752, "volume": 19891.0}, {"date": "2004-08-16", "close": 9.22752, "volume": 5422.0}, {"date": "2004-08-17", "close": 9.51588, "volume": 9406.0}, {"date": "2004-08-18", "close": 9.51588, "volume": 5629.0}, {"date": "2004-08-19", "close": 9.3717, "volume": 30667.0}, {"date": "2004-08-20", "close": 9.3717, "volume": 7247.0}, {"date": "2004-08-23", "close": 9.3717, "volume": 8086.0}, {"date": "2004-08-24", "close": 9.22752, "volume": 7111.0}, {"date": "2004-08-25", "close": 9.94842, "volume": 19750.0}, {"date": "2004-08-26", "close": 8.79498, "volume": 140523.0}, {"date": "2004-08-27", "close": 8.93916, "volume": 25859.0}, {"date": "2004-08-30", "close": 9.08334, "volume": 36377.0}, {"date": "2004-08-31", "close": 8.79498, "volume": 20717.0}, {"date": "2004-09-01", "close": 8.79498, "volume": 31943.0}, {"date": "2004-09-02", "close": 8.6508, "volume": 13377.0}, {"date": "2004-09-03", "close": 8.79498, "volume": 39161.0}, {"date": "2004-09-06", "close": 8.21826, "volume": 24799.0}, {"date": "2004-09-07", "close": 8.21826, "volume": 21248.0}, {"date": "2004-09-08", "close": 8.07408, "volume": 42519.0}, {"date": "2004-09-09", "close": 7.64154, "volume": 43187.0}, {"date": "2004-09-10", "close": 8.07408, "volume": 133488.0}, {"date": "2004-09-13", "close": 7.78572, "volume": 19094.0}, {"date": "2004-09-14", "close": 7.78572, "volume": 13546.0}, {"date": "2004-09-15", "close": 7.78572, "volume": 59631.0}, {"date": "2004-09-16", "close": 8.50662, "volume": 79539.0}, {"date": "2004-09-17", "close": 8.50662, "volume": 8691.0}, {"date": "2004-09-20", "close": 8.36244, "volume": 5807.0}, {"date": "2004-09-21", "close": 7.9299, "volume": 24204.0}, {"date": "2004-09-22", "close": 7.9299, "volume": 12859.0}, {"date": "2004-09-23", "close": 8.07408, "volume": 19005.0}, {"date": "2004-09-24", "close": 8.07408, "volume": 17005.0}, {"date": "2004-09-27", "close": 7.78572, "volume": 8288.0}, {"date": "2004-09-28", "close": 7.9299, "volume": 17422.0}, {"date": "2004-09-29", "close": 7.78572, "volume": 12142.0}, {"date": "2004-09-30", "close": 8.79498, "volume": 344471.0}, {"date": "2004-10-01", "close": 8.6508, "volume": 54910.0}, {"date": "2004-10-04", "close": 8.50662, "volume": 20170.0}, {"date": "2004-10-05", "close": 8.21826, "volume": 13522.0}, {"date": "2004-10-06", "close": 8.21826, "volume": 28007.0}, {"date": "2004-10-07", "close": 8.6508, "volume": 17531.0}, {"date": "2004-10-08", "close": 8.79498, "volume": 54366.0}, {"date": "2004-10-11", "close": 8.93916, "volume": 37250.0}, {"date": "2004-10-12", "close": 9.22752, "volume": 63072.0}, {"date": "2004-10-13", "close": 9.08334, "volume": 72373.0}, {"date": "2004-10-14", "close": 8.79498, "volume": 33307.0}, {"date": "2004-10-15", "close": 8.79498, "volume": 6381.0}, {"date": "2004-10-18", "close": 8.93916, "volume": 17486.0}, {"date": "2004-10-19", "close": 8.6508, "volume": 20720.0}, {"date": "2004-10-20", "close": 8.50662, "volume": 26338.0}, {"date": "2004-10-21", "close": 8.36244, "volume": 16438.0}, {"date": "2004-10-22", "close": 8.79498, "volume": 31370.0}, {"date": "2004-10-25", "close": 8.79498, "volume": 19546.0}, {"date": "2004-10-26", "close": 8.50662, "volume": 12224.0}, {"date": "2004-10-27", "close": 8.50662, "volume": 12193.0}, {"date": "2004-10-28", "close": 8.93916, "volume": 30999.0}, {"date": "2004-10-29", "close": 9.08334, "volume": 32184.0}, {"date": "2004-11-01", "close": 9.22752, "volume": 56081.0}, {"date": "2004-11-02", "close": 9.51588, "volume": 23439.0}, {"date": "2004-11-03", "close": 9.08334, "volume": 47681.0}, {"date": "2004-11-04", "close": 9.08334, "volume": 35717.0}, {"date": "2004-11-05", "close": 9.22752, "volume": 40476.0}, {"date": "2004-11-08", "close": 8.93916, "volume": 7176.0}, {"date": "2004-11-09", "close": 9.08334, "volume": 17370.0}, {"date": "2004-11-10", "close": 9.66006, "volume": 79569.0}, {"date": "2004-11-11", "close": 10.0926, "volume": 56053.0}, {"date": "2004-11-12", "close": 10.52514, "volume": 80995.0}, {"date": "2004-11-15", "close": 11.24604, "volume": 134491.0}, {"date": "2004-11-16", "close": 10.52514, "volume": 59504.0}, {"date": "2004-11-17", "close": 10.52514, "volume": 20034.0}, {"date": "2004-11-18", "close": 10.66932, "volume": 45395.0}, {"date": "2004-11-19", "close": 10.66932, "volume": 24998.0}, {"date": "2004-11-22", "close": 10.8135, "volume": 17215.0}, {"date": "2004-11-23", "close": 11.10186, "volume": 33571.0}, {"date": "2004-11-24", "close": 10.66932, "volume": 33588.0}, {"date": "2004-11-25", "close": 10.52514, "volume": 26561.0}, {"date": "2004-11-26", "close": 10.66932, "volume": 62710.0}, {"date": "2004-11-29", "close": 10.23678, "volume": 18682.0}, {"date": "2004-11-30", "close": 10.23678, "volume": 21206.0}, {"date": "2004-12-01", "close": 9.94842, "volume": 62541.0}, {"date": "2004-12-02", "close": 10.0926, "volume": 25871.0}, {"date": "2004-12-03", "close": 10.0926, "volume": 17314.0}, {"date": "2004-12-06", "close": 10.0926, "volume": 19925.0}, {"date": "2004-12-07", "close": 10.23678, "volume": 38979.0}, {"date": "2004-12-08", "close": 9.94842, "volume": 28972.0}, {"date": "2004-12-09", "close": 9.80424, "volume": 28773.0}, {"date": "2004-12-10", "close": 9.80424, "volume": 13636.0}, {"date": "2004-12-13", "close": 10.52514, "volume": 75286.0}, {"date": "2004-12-14", "close": 10.52514, "volume": 63142.0}, {"date": "2004-12-15", "close": 10.52514, "volume": 28103.0}, {"date": "2004-12-16", "close": 10.66932, "volume": 32217.0}, {"date": "2004-12-17", "close": 10.23678, "volume": 20159.0}, {"date": "2004-12-20", "close": 10.0926, "volume": 37018.0}, {"date": "2004-12-21", "close": 9.80424, "volume": 10699.0}, {"date": "2004-12-22", "close": 10.0926, "volume": 11266.0}, {"date": "2004-12-23", "close": 9.80424, "volume": 24945.0}, {"date": "2004-12-24", "close": 9.66006, "volume": 29928.0}, {"date": "2004-12-29", "close": 9.80424, "volume": 28924.0}, {"date": "2004-12-30", "close": 10.0926, "volume": 40650.0}, {"date": "2004-12-31", "close": 10.23678, "volume": 5861.0}, {"date": "2005-01-04", "close": 10.0926, "volume": 11382.0}, {"date": "2005-01-05", "close": 9.94842, "volume": 21725.0}, {"date": "2005-01-06", "close": 9.94842, "volume": 12575.0}, {"date": "2005-01-07", "close": 9.94842, "volume": 22095.0}, {"date": "2005-01-10", "close": 10.0926, "volume": 7059.0}, {"date": "2005-01-11", "close": 9.94842, "volume": 11882.0}, {"date": "2005-01-12", "close": 9.94842, "volume": 9927.0}, {"date": "2005-01-13", "close": 9.94842, "volume": 18872.0}, {"date": "2005-01-14", "close": 10.52514, "volume": 44387.0}, {"date": "2005-01-17", "close": 10.66932, "volume": 41213.0}, {"date": "2005-01-18", "close": 10.23678, "volume": 34031.0}, {"date": "2005-01-19", "close": 10.38096, "volume": 14856.0}, {"date": "2005-01-20", "close": 10.0926, "volume": 22268.0}, {"date": "2005-01-21", "close": 10.23678, "volume": 5628.0}, {"date": "2005-01-24", "close": 10.23678, "volume": 12746.0}, {"date": "2005-01-25", "close": 10.0926, "volume": 13201.0}, {"date": "2005-01-27", "close": 9.94842, "volume": 37641.0}, {"date": "2005-01-28", "close": 10.38096, "volume": 24628.0}, {"date": "2005-01-31", "close": 9.94842, "volume": 14867.0}, {"date": "2005-02-01", "close": 9.66006, "volume": 55137.0}, {"date": "2005-02-02", "close": 9.51588, "volume": 14157.0}, {"date": "2005-02-03", "close": 9.08334, "volume": 38318.0}, {"date": "2005-02-04", "close": 9.3717, "volume": 33651.0}, {"date": "2005-02-07", "close": 9.3717, "volume": 44320.0}, {"date": "2005-02-08", "close": 9.3717, "volume": 16861.0}, {"date": "2005-02-09", "close": 9.3717, "volume": 12080.0}, {"date": "2005-02-10", "close": 9.08334, "volume": 13005.0}, {"date": "2005-02-11", "close": 9.22752, "volume": 41910.0}, {"date": "2005-02-14", "close": 9.22752, "volume": 20094.0}, {"date": "2005-02-15", "close": 9.22752, "volume": 12005.0}, {"date": "2005-02-16", "close": 8.93916, "volume": 74100.0}, {"date": "2005-02-17", "close": 8.93916, "volume": 54526.0}, {"date": "2005-02-18", "close": 9.22752, "volume": 12379.0}, {"date": "2005-02-21", "close": 9.66006, "volume": 56666.0}, {"date": "2005-02-22", "close": 9.51588, "volume": 23365.0}, {"date": "2005-02-23", "close": 9.51588, "volume": 15821.0}, {"date": "2005-02-24", "close": 9.80424, "volume": 16260.0}, {"date": "2005-02-25", "close": 9.80424, "volume": 11649.0}, {"date": "2005-02-28", "close": 9.51588, "volume": 8023.0}, {"date": "2005-03-01", "close": 9.51588, "volume": 9549.0}, {"date": "2005-03-02", "close": 9.3717, "volume": 12724.0}, {"date": "2005-03-03", "close": 9.51588, "volume": 14146.0}, {"date": "2005-03-04", "close": 9.22752, "volume": 31120.0}, {"date": "2005-03-07", "close": 9.22752, "volume": 10642.0}, {"date": "2005-03-08", "close": 8.93916, "volume": 24969.0}, {"date": "2005-03-09", "close": 8.93916, "volume": 45975.0}, {"date": "2005-03-10", "close": 9.08334, "volume": 23402.0}, {"date": "2005-03-11", "close": 8.6508, "volume": 41381.0}, {"date": "2005-03-14", "close": 8.6508, "volume": 39325.0}, {"date": "2005-03-15", "close": 8.50662, "volume": 16074.0}, {"date": "2005-03-16", "close": 8.6508, "volume": 17262.0}, {"date": "2005-03-17", "close": 8.36244, "volume": 13683.0}, {"date": "2005-03-18", "close": 8.50662, "volume": 6043.0}, {"date": "2005-03-21", "close": 8.50662, "volume": 8305.0}, {"date": "2005-03-22", "close": 8.50662, "volume": 6877.0}, {"date": "2005-03-23", "close": 8.36244, "volume": 2566.0}, {"date": "2005-03-24", "close": 8.36244, "volume": 8971.0}, {"date": "2005-03-29", "close": 8.21826, "volume": 9441.0}, {"date": "2005-03-30", "close": 7.49736, "volume": 41827.0}, {"date": "2005-03-31", "close": 7.78572, "volume": 44690.0}, {"date": "2005-04-01", "close": 7.209, "volume": 50917.0}, {"date": "2005-04-04", "close": 7.78572, "volume": 15397.0}, {"date": "2005-04-05", "close": 7.9299, "volume": 11220.0}, {"date": "2005-04-06", "close": 7.9299, "volume": 6746.0}, {"date": "2005-04-07", "close": 8.21826, "volume": 9152.0}, {"date": "2005-04-08", "close": 8.07408, "volume": 13447.0}, {"date": "2005-04-11", "close": 7.64154, "volume": 7601.0}, {"date": "2005-04-12", "close": 7.49736, "volume": 7834.0}, {"date": "2005-04-13", "close": 7.49736, "volume": 8795.0}, {"date": "2005-04-14", "close": 7.35318, "volume": 6935.0}, {"date": "2005-04-15", "close": 7.64154, "volume": 15684.0}, {"date": "2005-04-18", "close": 7.64154, "volume": 11850.0}, {"date": "2005-04-19", "close": 7.49736, "volume": 10907.0}, {"date": "2005-04-20", "close": 8.07408, "volume": 15731.0}, {"date": "2005-04-21", "close": 7.71363, "volume": 23533.0}, {"date": "2005-04-22", "close": 8.07408, "volume": 2566.0}, {"date": "2005-04-26", "close": 7.78572, "volume": 14970.0}, {"date": "2005-04-27", "close": 7.64154, "volume": 8982.0}, {"date": "2005-04-28", "close": 7.49736, "volume": 14486.0}, {"date": "2005-04-29", "close": 7.42527, "volume": 36204.0}, {"date": "2005-05-02", "close": 7.35318, "volume": 8769.0}, {"date": "2005-05-03", "close": 6.99273, "volume": 11248.0}, {"date": "2005-05-04", "close": 7.06482, "volume": 22620.0}, {"date": "2005-05-05", "close": 7.13691, "volume": 20427.0}, {"date": "2005-05-06", "close": 7.209, "volume": 20201.0}, {"date": "2005-05-09", "close": 7.209, "volume": 20599.0}, {"date": "2005-05-10", "close": 7.06482, "volume": 21743.0}, {"date": "2005-05-11", "close": 7.13691, "volume": 8569.0}, {"date": "2005-05-12", "close": 7.06482, "volume": 8392.0}, {"date": "2005-05-13", "close": 7.13691, "volume": 14350.0}, {"date": "2005-05-16", "close": 7.13691, "volume": 8678.0}, {"date": "2005-05-17", "close": 7.06482, "volume": 4370.0}, {"date": "2005-05-18", "close": 6.63228, "volume": 9273.0}, {"date": "2005-05-19", "close": 6.63228, "volume": 2763.0}, {"date": "2005-05-20", "close": 6.70437, "volume": 3190.0}, {"date": "2005-05-23", "close": 6.70437, "volume": 10147.0}, {"date": "2005-05-24", "close": 6.99273, "volume": 19264.0}, {"date": "2005-05-25", "close": 6.99273, "volume": 7268.0}, {"date": "2005-05-26", "close": 6.92064, "volume": 12533.0}, {"date": "2005-05-27", "close": 7.13691, "volume": 13795.0}, {"date": "2005-05-30", "close": 7.209, "volume": 38915.0}, {"date": "2005-05-31", "close": 7.35318, "volume": 7736.0}, {"date": "2005-06-01", "close": 7.35318, "volume": 14322.0}, {"date": "2005-06-02", "close": 7.28109, "volume": 15051.0}, {"date": "2005-06-03", "close": 7.28109, "volume": 2756.0}, {"date": "2005-06-06", "close": 7.209, "volume": 11509.0}, {"date": "2005-06-07", "close": 6.92064, "volume": 20798.0}, {"date": "2005-06-08", "close": 7.13691, "volume": 8401.0}, {"date": "2005-06-09", "close": 6.99273, "volume": 24738.0}, {"date": "2005-06-10", "close": 7.13691, "volume": 14674.0}, {"date": "2005-06-14", "close": 7.06482, "volume": 15865.0}, {"date": "2005-06-15", "close": 6.99273, "volume": 34722.0}, {"date": "2005-06-16", "close": 6.92064, "volume": 9765.0}, {"date": "2005-06-17", "close": 6.92064, "volume": 27036.0}, {"date": "2005-06-20", "close": 6.77646, "volume": 9079.0}, {"date": "2005-06-21", "close": 6.63228, "volume": 38994.0}, {"date": "2005-06-22", "close": 6.4881, "volume": 14447.0}, {"date": "2005-06-23", "close": 6.4881, "volume": 53838.0}, {"date": "2005-06-24", "close": 6.19974, "volume": 10959.0}, {"date": "2005-06-27", "close": 6.70437, "volume": 40371.0}, {"date": "2005-06-28", "close": 6.70437, "volume": 21626.0}, {"date": "2005-06-29", "close": 6.4881, "volume": 25098.0}, {"date": "2005-06-30", "close": 6.34392, "volume": 28596.0}, {"date": "2005-07-01", "close": 6.4881, "volume": 12712.0}, {"date": "2005-07-04", "close": 6.56019, "volume": 10750.0}, {"date": "2005-07-05", "close": 6.70437, "volume": 17825.0}, {"date": "2005-07-06", "close": 6.4881, "volume": 8707.0}, {"date": "2005-07-07", "close": 6.4881, "volume": 12519.0}, {"date": "2005-07-08", "close": 6.34392, "volume": 8323.0}, {"date": "2005-07-11", "close": 6.4881, "volume": 5667.0}, {"date": "2005-07-12", "close": 6.19974, "volume": 20453.0}, {"date": "2005-07-13", "close": 6.56019, "volume": 26116.0}, {"date": "2005-07-14", "close": 6.4881, "volume": 11344.0}, {"date": "2005-07-15", "close": 6.56019, "volume": 12437.0}, {"date": "2005-07-18", "close": 6.34392, "volume": 8477.0}, {"date": "2005-07-19", "close": 6.41601, "volume": 7981.0}, {"date": "2005-07-20", "close": 6.4881, "volume": 27387.0}, {"date": "2005-07-21", "close": 6.27183, "volume": 29193.0}, {"date": "2005-07-22", "close": 6.4881, "volume": 14361.0}, {"date": "2005-07-25", "close": 6.56019, "volume": 42970.0}, {"date": "2005-07-26", "close": 6.92064, "volume": 53897.0}, {"date": "2005-07-27", "close": 7.49736, "volume": 79474.0}, {"date": "2005-07-28", "close": 7.209, "volume": 52177.0}, {"date": "2005-07-29", "close": 7.35318, "volume": 13049.0}, {"date": "2005-08-01", "close": 7.64154, "volume": 27398.0}, {"date": "2005-08-02", "close": 7.64154, "volume": 52417.0}, {"date": "2005-08-03", "close": 7.64154, "volume": 14995.0}, {"date": "2005-08-04", "close": 7.49736, "volume": 18746.0}, {"date": "2005-08-05", "close": 7.13691, "volume": 20741.0}, {"date": "2005-08-08", "close": 7.13691, "volume": 9460.0}, {"date": "2005-08-09", "close": 6.99273, "volume": 18293.0}, {"date": "2005-08-10", "close": 7.06482, "volume": 31930.0}, {"date": "2005-08-11", "close": 7.49736, "volume": 41496.0}, {"date": "2005-08-12", "close": 7.56945, "volume": 27558.0}, {"date": "2005-08-15", "close": 7.56945, "volume": 14378.0}, {"date": "2005-08-16", "close": 7.49736, "volume": 16156.0}, {"date": "2005-08-17", "close": 8.21826, "volume": 84419.0}, {"date": "2005-08-18", "close": 8.14617, "volume": 46277.0}, {"date": "2005-08-19", "close": 8.50662, "volume": 38477.0}, {"date": "2005-08-22", "close": 9.01125, "volume": 94256.0}, {"date": "2005-08-23", "close": 9.15543, "volume": 69934.0}, {"date": "2005-08-24", "close": 9.08334, "volume": 24966.0}, {"date": "2005-08-25", "close": 9.15543, "volume": 35938.0}, {"date": "2005-08-26", "close": 8.93916, "volume": 11220.0}, {"date": "2005-08-30", "close": 9.87633, "volume": 197130.0}, {"date": "2005-08-31", "close": 9.87633, "volume": 73930.0}, {"date": "2005-09-01", "close": 10.30887, "volume": 152752.0}, {"date": "2005-09-02", "close": 10.02051, "volume": 38649.0}, {"date": "2005-09-05", "close": 9.44379, "volume": 42150.0}, {"date": "2005-09-06", "close": 9.80424, "volume": 38352.0}, {"date": "2005-09-07", "close": 10.0926, "volume": 50851.0}, {"date": "2005-09-08", "close": 10.0926, "volume": 16972.0}, {"date": "2005-09-09", "close": 9.94842, "volume": 21659.0}, {"date": "2005-09-12", "close": 9.94842, "volume": 17221.0}, {"date": "2005-09-13", "close": 9.66006, "volume": 9087.0}, {"date": "2005-09-14", "close": 9.3717, "volume": 27542.0}, {"date": "2005-09-15", "close": 9.22752, "volume": 42417.0}, {"date": "2005-09-16", "close": 9.3717, "volume": 14527.0}, {"date": "2005-09-19", "close": 9.08334, "volume": 23408.0}, {"date": "2005-09-20", "close": 8.6508, "volume": 56752.0}, {"date": "2005-09-21", "close": 9.01125, "volume": 25614.0}, {"date": "2005-09-22", "close": 9.15543, "volume": 93670.0}, {"date": "2005-09-23", "close": 8.93916, "volume": 30964.0}, {"date": "2005-09-26", "close": 8.86707, "volume": 27383.0}, {"date": "2005-09-27", "close": 8.79498, "volume": 53001.0}, {"date": "2005-09-28", "close": 8.57871, "volume": 43373.0}, {"date": "2005-09-29", "close": 8.36244, "volume": 45352.0}, {"date": "2005-09-30", "close": 8.79498, "volume": 44599.0}, {"date": "2005-10-03", "close": 8.57871, "volume": 57219.0}, {"date": "2005-10-04", "close": 8.6508, "volume": 17243.0}, {"date": "2005-10-05", "close": 8.6508, "volume": 38157.0}, {"date": "2005-10-06", "close": 8.29035, "volume": 31002.0}, {"date": "2005-10-07", "close": 8.50662, "volume": 25395.0}, {"date": "2005-10-10", "close": 8.43453, "volume": 9334.0}, {"date": "2005-10-11", "close": 8.57871, "volume": 26336.0}, {"date": "2005-10-12", "close": 8.86707, "volume": 25060.0}, {"date": "2005-10-13", "close": 8.72289, "volume": 20188.0}, {"date": "2005-10-14", "close": 8.6508, "volume": 12964.0}, {"date": "2005-10-17", "close": 8.6508, "volume": 8943.0}, {"date": "2005-10-18", "close": 8.6508, "volume": 10529.0}, {"date": "2005-10-19", "close": 8.50662, "volume": 16250.0}, {"date": "2005-10-20", "close": 8.29035, "volume": 15336.0}, {"date": "2005-10-21", "close": 7.85781, "volume": 26254.0}, {"date": "2005-10-24", "close": 7.78572, "volume": 18068.0}, {"date": "2005-10-25", "close": 7.9299, "volume": 14962.0}, {"date": "2005-10-26", "close": 8.36244, "volume": 22629.0}, {"date": "2005-10-27", "close": 8.50662, "volume": 9155.0}, {"date": "2005-10-28", "close": 8.43453, "volume": 9779.0}, {"date": "2005-10-31", "close": 7.64154, "volume": 141281.0}, {"date": "2005-11-01", "close": 7.209, "volume": 38161.0}, {"date": "2005-11-02", "close": 7.06482, "volume": 34860.0}, {"date": "2005-11-03", "close": 7.209, "volume": 19114.0}, {"date": "2005-11-04", "close": 6.77646, "volume": 55398.0}, {"date": "2005-11-07", "close": 6.84855, "volume": 14926.0}, {"date": "2005-11-08", "close": 6.92064, "volume": 15900.0}, {"date": "2005-11-09", "close": 6.99273, "volume": 9988.0}, {"date": "2005-11-10", "close": 6.70437, "volume": 45881.0}, {"date": "2005-11-11", "close": 6.4881, "volume": 13622.0}, {"date": "2005-11-14", "close": 6.4881, "volume": 23862.0}, {"date": "2005-11-15", "close": 6.63228, "volume": 4467.0}, {"date": "2005-11-16", "close": 6.27183, "volume": 37061.0}, {"date": "2005-11-17", "close": 7.56945, "volume": 62266.0}, {"date": "2005-11-18", "close": 7.06482, "volume": 12014.0}, {"date": "2005-11-21", "close": 6.92064, "volume": 4774.0}, {"date": "2005-11-22", "close": 6.84855, "volume": 8254.0}, {"date": "2005-11-23", "close": 6.63228, "volume": 12603.0}, {"date": "2005-11-24", "close": 6.77646, "volume": 81596.0}, {"date": "2005-11-25", "close": 6.63228, "volume": 12507.0}, {"date": "2005-11-28", "close": 6.84855, "volume": 9960.0}, {"date": "2005-11-29", "close": 6.56019, "volume": 45984.0}, {"date": "2005-11-30", "close": 6.56019, "volume": 34263.0}, {"date": "2005-12-01", "close": 6.4881, "volume": 16919.0}, {"date": "2005-12-02", "close": 6.4881, "volume": 7152.0}, {"date": "2005-12-05", "close": 6.41601, "volume": 51138.0}, {"date": "2005-12-06", "close": 6.4881, "volume": 41844.0}, {"date": "2005-12-07", "close": 6.77646, "volume": 53703.0}, {"date": "2005-12-08", "close": 6.70437, "volume": 25381.0}, {"date": "2005-12-09", "close": 6.84855, "volume": 22576.0}, {"date": "2005-12-12", "close": 6.77646, "volume": 6735.0}, {"date": "2005-12-13", "close": 6.4881, "volume": 10804.0}, {"date": "2005-12-14", "close": 6.41601, "volume": 18851.0}, {"date": "2005-12-15", "close": 6.4881, "volume": 9768.0}, {"date": "2005-12-16", "close": 6.27183, "volume": 34931.0}, {"date": "2005-12-19", "close": 6.12765, "volume": 29974.0}, {"date": "2005-12-20", "close": 6.34392, "volume": 33724.0}, {"date": "2005-12-21", "close": 6.19974, "volume": 5999.0}, {"date": "2005-12-22", "close": 6.34392, "volume": 27841.0}, {"date": "2005-12-23", "close": 6.27183, "volume": 63091.0}, {"date": "2005-12-28", "close": 6.4881, "volume": 56665.0}, {"date": "2005-12-29", "close": 6.34392, "volume": 25275.0}, {"date": "2005-12-30", "close": 6.27183, "volume": 13410.0}, {"date": "2006-01-03", "close": 6.27183, "volume": 16182.0}, {"date": "2006-01-04", "close": 6.19974, "volume": 16720.0}, {"date": "2006-01-05", "close": 6.19974, "volume": 16555.0}, {"date": "2006-01-06", "close": 6.27183, "volume": 19255.0}, {"date": "2006-01-09", "close": 6.19974, "volume": 72030.0}, {"date": "2006-01-10", "close": 5.98347, "volume": 38495.0}, {"date": "2006-01-11", "close": 5.98347, "volume": 10522.0}, {"date": "2006-01-12", "close": 5.91138, "volume": 42664.0}, {"date": "2006-01-13", "close": 5.98347, "volume": 30472.0}, {"date": "2006-01-16", "close": 5.98347, "volume": 9959.0}, {"date": "2006-01-17", "close": 6.05556, "volume": 30960.0}, {"date": "2006-01-18", "close": 6.27183, "volume": 30737.0}, {"date": "2006-01-19", "close": 6.12765, "volume": 28334.0}, {"date": "2006-01-20", "close": 6.05556, "volume": 28900.0}, {"date": "2006-01-23", "close": 6.19974, "volume": 16304.0}, {"date": "2006-01-24", "close": 6.12765, "volume": 21600.0}, {"date": "2006-01-25", "close": 6.12765, "volume": 21536.0}, {"date": "2006-01-27", "close": 6.05556, "volume": 17756.0}, {"date": "2006-01-30", "close": 6.05556, "volume": 8939.0}, {"date": "2006-01-31", "close": 5.83929, "volume": 38755.0}, {"date": "2006-02-01", "close": 5.91138, "volume": 18969.0}, {"date": "2006-02-02", "close": 5.83929, "volume": 23179.0}, {"date": "2006-02-03", "close": 5.91138, "volume": 18054.0}, {"date": "2006-02-06", "close": 5.91138, "volume": 36577.0}, {"date": "2006-02-07", "close": 5.83929, "volume": 16565.0}, {"date": "2006-02-08", "close": 5.69511, "volume": 32467.0}, {"date": "2006-02-09", "close": 5.69511, "volume": 28610.0}, {"date": "2006-02-10", "close": 5.69511, "volume": 15418.0}, {"date": "2006-02-13", "close": 5.55093, "volume": 26921.0}, {"date": "2006-02-14", "close": 5.55093, "volume": 11691.0}, {"date": "2006-02-15", "close": 5.55093, "volume": 6936.0}, {"date": "2006-02-16", "close": 5.40675, "volume": 19365.0}, {"date": "2006-02-17", "close": 5.62302, "volume": 30344.0}, {"date": "2006-02-20", "close": 5.91138, "volume": 31227.0}, {"date": "2006-02-21", "close": 5.69511, "volume": 13356.0}, {"date": "2006-02-22", "close": 5.62302, "volume": 31836.0}, {"date": "2006-02-23", "close": 5.62302, "volume": 25753.0}, {"date": "2006-02-24", "close": 5.62302, "volume": 38785.0}, {"date": "2006-02-27", "close": 6.05556, "volume": 67762.0}, {"date": "2006-02-28", "close": 6.12765, "volume": 43030.0}, {"date": "2006-03-01", "close": 6.19974, "volume": 46868.0}, {"date": "2006-03-02", "close": 6.05556, "volume": 40680.0}, {"date": "2006-03-03", "close": 5.91138, "volume": 21882.0}, {"date": "2006-03-06", "close": 5.91138, "volume": 25106.0}, {"date": "2006-03-07", "close": 5.83929, "volume": 14333.0}, {"date": "2006-03-08", "close": 5.98347, "volume": 10605.0}, {"date": "2006-03-09", "close": 6.05556, "volume": 40493.0}, {"date": "2006-03-10", "close": 6.19974, "volume": 28005.0}, {"date": "2006-03-13", "close": 6.27183, "volume": 35096.0}, {"date": "2006-03-14", "close": 6.41601, "volume": 43957.0}, {"date": "2006-03-15", "close": 6.63228, "volume": 37147.0}, {"date": "2006-03-16", "close": 6.27183, "volume": 29678.0}, {"date": "2006-03-17", "close": 6.27183, "volume": 58214.0}, {"date": "2006-03-20", "close": 6.4881, "volume": 14897.0}, {"date": "2006-03-21", "close": 6.27183, "volume": 42159.0}, {"date": "2006-03-22", "close": 5.98347, "volume": 38310.0}, {"date": "2006-03-23", "close": 6.19974, "volume": 27475.0}, {"date": "2006-03-24", "close": 6.19974, "volume": 22492.0}, {"date": "2006-03-27", "close": 6.34392, "volume": 27729.0}, {"date": "2006-03-28", "close": 6.41601, "volume": 24822.0}, {"date": "2006-03-29", "close": 6.34392, "volume": 18280.0}, {"date": "2006-03-30", "close": 6.4881, "volume": 11936.0}, {"date": "2006-03-31", "close": 6.70437, "volume": 70731.0}, {"date": "2006-04-03", "close": 6.77646, "volume": 46838.0}, {"date": "2006-04-04", "close": 6.70437, "volume": 41554.0}, {"date": "2006-04-05", "close": 6.4881, "volume": 33347.0}, {"date": "2006-04-06", "close": 6.63228, "volume": 14899.0}, {"date": "2006-04-07", "close": 6.77646, "volume": 28048.0}, {"date": "2006-04-10", "close": 6.92064, "volume": 40705.0}, {"date": "2006-04-11", "close": 7.209, "volume": 52130.0}, {"date": "2006-04-12", "close": 7.209, "volume": 27290.0}, {"date": "2006-04-13", "close": 7.209, "volume": 19188.0}, {"date": "2006-04-18", "close": 7.06482, "volume": 24983.0}, {"date": "2006-04-19", "close": 6.92064, "volume": 47953.0}, {"date": "2006-04-20", "close": 7.06482, "volume": 9006.0}, {"date": "2006-04-21", "close": 6.84855, "volume": 36413.0}, {"date": "2006-04-24", "close": 6.92064, "volume": 22760.0}, {"date": "2006-04-26", "close": 6.92064, "volume": 42359.0}, {"date": "2006-04-27", "close": 6.63228, "volume": 47769.0}, {"date": "2006-04-28", "close": 6.99273, "volume": 34116.0}, {"date": "2006-05-01", "close": 6.70437, "volume": 14971.0}, {"date": "2006-05-02", "close": 6.77646, "volume": 5224.0}, {"date": "2006-05-03", "close": 6.84855, "volume": 12584.0}, {"date": "2006-05-04", "close": 6.27183, "volume": 34858.0}, {"date": "2006-05-05", "close": 6.63228, "volume": 15885.0}, {"date": "2006-05-08", "close": 6.12765, "volume": 50713.0}, {"date": "2006-05-09", "close": 6.4881, "volume": 24102.0}, {"date": "2006-05-10", "close": 6.34392, "volume": 24564.0}, {"date": "2006-05-11", "close": 6.56019, "volume": 14873.0}, {"date": "2006-05-12", "close": 6.56019, "volume": 27152.0}, {"date": "2006-05-15", "close": 6.34392, "volume": 10123.0}, {"date": "2006-05-16", "close": 6.19974, "volume": 31327.0}, {"date": "2006-05-17", "close": 6.19974, "volume": 17295.0}, {"date": "2006-05-18", "close": 6.05556, "volume": 19594.0}, {"date": "2006-05-19", "close": 6.34392, "volume": 26851.0}, {"date": "2006-05-22", "close": 5.91138, "volume": 35018.0}, {"date": "2006-05-23", "close": 5.7672, "volume": 55202.0}, {"date": "2006-05-24", "close": 5.91138, "volume": 49331.0}, {"date": "2006-05-25", "close": 5.7672, "volume": 29362.0}, {"date": "2006-05-26", "close": 5.98347, "volume": 11402.0}, {"date": "2006-05-29", "close": 5.98347, "volume": 20877.0}, {"date": "2006-05-30", "close": 5.69511, "volume": 65902.0}, {"date": "2006-05-31", "close": 5.7672, "volume": 30166.0}, {"date": "2006-06-01", "close": 5.7672, "volume": 14082.0}, {"date": "2006-06-02", "close": 5.83929, "volume": 35298.0}, {"date": "2006-06-05", "close": 5.7672, "volume": 11028.0}, {"date": "2006-06-06", "close": 5.62302, "volume": 161195.0}, {"date": "2006-06-07", "close": 5.62302, "volume": 25843.0}, {"date": "2006-06-08", "close": 5.62302, "volume": 29242.0}, {"date": "2006-06-09", "close": 5.55093, "volume": 20910.0}, {"date": "2006-06-13", "close": 5.47884, "volume": 41635.0}, {"date": "2006-06-14", "close": 5.33466, "volume": 46571.0}, {"date": "2006-06-15", "close": 5.33466, "volume": 54078.0}, {"date": "2006-06-16", "close": 5.47884, "volume": 69133.0}, {"date": "2006-06-19", "close": 5.40675, "volume": 67857.0}, {"date": "2006-06-20", "close": 5.47884, "volume": 18283.0}, {"date": "2006-06-21", "close": 5.47884, "volume": 20157.0}, {"date": "2006-06-22", "close": 5.55093, "volume": 17408.0}, {"date": "2006-06-23", "close": 5.55093, "volume": 21857.0}, {"date": "2006-06-26", "close": 5.91138, "volume": 37441.0}, {"date": "2006-06-27", "close": 5.69511, "volume": 28551.0}, {"date": "2006-06-28", "close": 5.69511, "volume": 21418.0}, {"date": "2006-06-29", "close": 5.69511, "volume": 27156.0}, {"date": "2006-06-30", "close": 5.69511, "volume": 40160.0}, {"date": "2006-07-03", "close": 5.55093, "volume": 20585.0}, {"date": "2006-07-04", "close": 5.7672, "volume": 25033.0}, {"date": "2006-07-05", "close": 5.7672, "volume": 7907.0}, {"date": "2006-07-06", "close": 5.69511, "volume": 22642.0}, {"date": "2006-07-07", "close": 5.55093, "volume": 25795.0}, {"date": "2006-07-10", "close": 5.62302, "volume": 10856.0}, {"date": "2006-07-11", "close": 5.62302, "volume": 5765.0}, {"date": "2006-07-12", "close": 5.55093, "volume": 71771.0}, {"date": "2006-07-13", "close": 5.91138, "volume": 29890.0}, {"date": "2006-07-14", "close": 5.91138, "volume": 28091.0}, {"date": "2006-07-17", "close": 5.7672, "volume": 31513.0}, {"date": "2006-07-18", "close": 5.69511, "volume": 15460.0}, {"date": "2006-07-19", "close": 5.62302, "volume": 34790.0}, {"date": "2006-07-20", "close": 5.7672, "volume": 1526.0}, {"date": "2006-07-21", "close": 5.7672, "volume": 503.0}, {"date": "2006-07-24", "close": 5.62302, "volume": 13213.0}, {"date": "2006-07-25", "close": 5.69511, "volume": 8157.0}, {"date": "2006-07-26", "close": 5.62302, "volume": 9025.0}, {"date": "2006-07-27", "close": 5.91138, "volume": 14980.0}, {"date": "2006-07-28", "close": 6.41601, "volume": 109746.0}, {"date": "2006-07-31", "close": 6.56019, "volume": 51280.0}, {"date": "2006-08-01", "close": 6.27183, "volume": 10562.0}, {"date": "2006-08-02", "close": 6.84855, "volume": 41623.0}, {"date": "2006-08-03", "close": 7.06482, "volume": 59157.0}, {"date": "2006-08-04", "close": 6.92064, "volume": 16348.0}, {"date": "2006-08-07", "close": 6.77646, "volume": 4894.0}, {"date": "2006-08-08", "close": 6.77646, "volume": 5281.0}, {"date": "2006-08-09", "close": 6.4881, "volume": 27358.0}, {"date": "2006-08-10", "close": 6.41601, "volume": 13633.0}, {"date": "2006-08-11", "close": 6.27183, "volume": 7907.0}, {"date": "2006-08-14", "close": 6.19974, "volume": 24157.0}, {"date": "2006-08-15", "close": 6.19974, "volume": 4287.0}, {"date": "2006-08-16", "close": 6.05556, "volume": 6444.0}, {"date": "2006-08-17", "close": 6.05556, "volume": 18064.0}, {"date": "2006-08-18", "close": 5.7672, "volume": 18657.0}, {"date": "2006-08-21", "close": 5.83929, "volume": 42957.0}, {"date": "2006-08-22", "close": 5.69511, "volume": 13530.0}, {"date": "2006-08-23", "close": 5.83929, "volume": 22141.0}, {"date": "2006-08-24", "close": 5.83929, "volume": 13801.0}, {"date": "2006-08-25", "close": 5.91138, "volume": 14104.0}, {"date": "2006-08-28", "close": 5.7672, "volume": 12290.0}, {"date": "2006-08-29", "close": 5.83929, "volume": 6266.0}, {"date": "2006-08-30", "close": 5.91138, "volume": 10162.0}, {"date": "2006-08-31", "close": 5.83929, "volume": 1533.0}, {"date": "2006-09-01", "close": 5.83929, "volume": 7200.0}, {"date": "2006-09-04", "close": 5.91138, "volume": 3745.0}, {"date": "2006-09-05", "close": 5.83929, "volume": 18716.0}, {"date": "2006-09-06", "close": 6.05556, "volume": 17548.0}, {"date": "2006-09-07", "close": 6.19974, "volume": 32853.0}, {"date": "2006-09-08", "close": 6.41601, "volume": 20074.0}, {"date": "2006-09-11", "close": 6.19974, "volume": 24344.0}, {"date": "2006-09-12", "close": 5.91138, "volume": 17104.0}, {"date": "2006-09-13", "close": 6.34392, "volume": 33472.0}, {"date": "2006-09-14", "close": 6.63228, "volume": 60456.0}, {"date": "2006-09-15", "close": 6.56019, "volume": 20107.0}, {"date": "2006-09-18", "close": 6.19974, "volume": 21932.0}, {"date": "2006-09-19", "close": 6.19974, "volume": 21034.0}, {"date": "2006-09-20", "close": 6.19974, "volume": 9177.0}, {"date": "2006-09-21", "close": 6.05556, "volume": 11742.0}, {"date": "2006-09-22", "close": 5.91138, "volume": 4165.0}, {"date": "2006-09-25", "close": 6.05556, "volume": 4668.0}, {"date": "2006-09-26", "close": 6.12765, "volume": 8476.0}, {"date": "2006-09-27", "close": 6.4881, "volume": 22519.0}, {"date": "2006-09-28", "close": 6.4881, "volume": 35629.0}, {"date": "2006-09-29", "close": 6.34392, "volume": 7315.0}, {"date": "2006-10-02", "close": 6.12765, "volume": 15370.0}, {"date": "2006-10-03", "close": 6.12765, "volume": 21326.0}, {"date": "2006-10-04", "close": 6.27183, "volume": 11744.0}, {"date": "2006-10-05", "close": 6.27183, "volume": 11146.0}, {"date": "2006-10-06", "close": 6.34392, "volume": 21395.0}, {"date": "2006-10-09", "close": 6.19974, "volume": 19913.0}, {"date": "2006-10-10", "close": 6.4881, "volume": 20152.0}, {"date": "2006-10-11", "close": 6.41601, "volume": 10452.0}, {"date": "2006-10-12", "close": 6.4881, "volume": 11369.0}, {"date": "2006-10-13", "close": 6.4881, "volume": 19198.0}, {"date": "2006-10-16", "close": 6.77646, "volume": 55529.0}, {"date": "2006-10-17", "close": 6.77646, "volume": 26699.0}, {"date": "2006-10-18", "close": 6.56019, "volume": 17033.0}, {"date": "2006-10-19", "close": 6.63228, "volume": 15290.0}, {"date": "2006-10-20", "close": 6.77646, "volume": 14813.0}, {"date": "2006-10-23", "close": 6.4881, "volume": 6013.0}, {"date": "2006-10-24", "close": 6.70437, "volume": 7456.0}, {"date": "2006-10-25", "close": 6.4881, "volume": 11312.0}, {"date": "2006-10-26", "close": 6.77646, "volume": 10569.0}, {"date": "2006-10-27", "close": 7.06482, "volume": 52226.0}, {"date": "2006-10-30", "close": 6.99273, "volume": 26320.0}, {"date": "2006-10-31", "close": 6.99273, "volume": 6869.0}, {"date": "2006-11-01", "close": 8.21826, "volume": 235337.0}, {"date": "2006-11-02", "close": 8.29035, "volume": 49609.0}, {"date": "2006-11-03", "close": 8.14617, "volume": 23380.0}, {"date": "2006-11-06", "close": 8.00199, "volume": 41380.0}, {"date": "2006-11-07", "close": 8.29035, "volume": 39641.0}, {"date": "2006-11-08", "close": 9.08334, "volume": 131127.0}, {"date": "2006-11-09", "close": 8.50662, "volume": 55316.0}, {"date": "2006-11-10", "close": 8.6508, "volume": 21599.0}, {"date": "2006-11-13", "close": 9.29961, "volume": 30385.0}, {"date": "2006-11-14", "close": 9.08334, "volume": 22057.0}, {"date": "2006-11-15", "close": 8.50662, "volume": 25869.0}, {"date": "2006-11-16", "close": 8.6508, "volume": 23511.0}, {"date": "2006-11-17", "close": 8.57871, "volume": 21591.0}, {"date": "2006-11-20", "close": 8.43453, "volume": 21936.0}, {"date": "2006-11-21", "close": 8.50662, "volume": 12887.0}, {"date": "2006-11-22", "close": 8.50662, "volume": 41368.0}, {"date": "2006-11-23", "close": 8.36244, "volume": 27356.0}, {"date": "2006-11-24", "close": 8.36244, "volume": 13792.0}, {"date": "2006-11-27", "close": 8.36244, "volume": 17817.0}, {"date": "2006-11-28", "close": 8.14617, "volume": 5261.0}, {"date": "2006-11-29", "close": 8.86707, "volume": 51820.0}, {"date": "2006-11-30", "close": 9.22752, "volume": 39283.0}, {"date": "2006-12-01", "close": 9.3717, "volume": 53730.0}, {"date": "2006-12-04", "close": 9.87633, "volume": 59477.0}, {"date": "2006-12-05", "close": 10.02051, "volume": 50162.0}, {"date": "2006-12-06", "close": 9.51588, "volume": 28002.0}, {"date": "2006-12-07", "close": 9.51588, "volume": 28544.0}, {"date": "2006-12-08", "close": 10.38096, "volume": 72282.0}, {"date": "2006-12-11", "close": 10.23678, "volume": 28521.0}, {"date": "2006-12-12", "close": 10.0926, "volume": 51579.0}, {"date": "2006-12-13", "close": 10.23678, "volume": 16189.0}, {"date": "2006-12-14", "close": 10.38096, "volume": 22390.0}, {"date": "2006-12-15", "close": 10.23678, "volume": 30294.0}, {"date": "2006-12-18", "close": 10.23678, "volume": 13042.0}, {"date": "2006-12-19", "close": 9.66006, "volume": 23253.0}, {"date": "2006-12-20", "close": 9.73215, "volume": 11905.0}, {"date": "2006-12-21", "close": 9.80424, "volume": 36135.0}, {"date": "2006-12-22", "close": 10.30887, "volume": 16396.0}, {"date": "2006-12-27", "close": 9.94842, "volume": 6161.0}, {"date": "2006-12-28", "close": 9.80424, "volume": 7804.0}, {"date": "2006-12-29", "close": 10.23678, "volume": 10994.0}, {"date": "2007-01-08", "close": 8.93916, "volume": 86771.0}, {"date": "2007-01-09", "close": 8.07408, "volume": 60487.0}, {"date": "2007-01-10", "close": 8.36244, "volume": 34326.0}, {"date": "2007-01-11", "close": 8.36244, "volume": 11747.0}, {"date": "2007-01-12", "close": 8.6508, "volume": 14081.0}, {"date": "2007-01-15", "close": 8.79498, "volume": 15167.0}, {"date": "2007-01-16", "close": 8.57871, "volume": 3468.0}, {"date": "2007-01-17", "close": 10.74141, "volume": 249874.0}, {"date": "2007-01-18", "close": 11.24604, "volume": 147822.0}, {"date": "2007-01-19", "close": 11.82276, "volume": 210686.0}, {"date": "2007-01-22", "close": 11.24604, "volume": 89546.0}, {"date": "2007-01-23", "close": 11.75067, "volume": 66674.0}, {"date": "2007-01-24", "close": 11.39022, "volume": 45776.0}, {"date": "2007-01-25", "close": 11.39022, "volume": 23635.0}, {"date": "2007-01-29", "close": 12.03903, "volume": 36764.0}, {"date": "2007-01-30", "close": 12.47157, "volume": 88259.0}, {"date": "2007-01-31", "close": 12.9762, "volume": 108235.0}, {"date": "2007-02-01", "close": 12.32739, "volume": 71405.0}, {"date": "2007-02-02", "close": 12.11112, "volume": 43665.0}, {"date": "2007-02-05", "close": 12.61575, "volume": 24010.0}, {"date": "2007-02-06", "close": 12.2553, "volume": 26921.0}, {"date": "2007-02-07", "close": 12.11112, "volume": 53973.0}, {"date": "2007-02-08", "close": 11.96694, "volume": 26136.0}, {"date": "2007-02-09", "close": 11.96694, "volume": 15638.0}, {"date": "2007-02-12", "close": 12.11112, "volume": 19266.0}, {"date": "2007-02-13", "close": 12.2553, "volume": 16152.0}, {"date": "2007-02-14", "close": 11.96694, "volume": 65179.0}, {"date": "2007-02-15", "close": 11.89485, "volume": 9851.0}, {"date": "2007-02-16", "close": 12.2553, "volume": 27704.0}, {"date": "2007-02-19", "close": 12.39948, "volume": 23001.0}, {"date": "2007-02-20", "close": 12.11112, "volume": 10115.0}, {"date": "2007-02-21", "close": 11.89485, "volume": 48339.0}, {"date": "2007-02-22", "close": 11.67858, "volume": 14124.0}, {"date": "2007-02-23", "close": 11.96694, "volume": 14668.0}, {"date": "2007-02-26", "close": 11.5344, "volume": 17316.0}, {"date": "2007-02-27", "close": 12.11112, "volume": 19545.0}, {"date": "2007-02-28", "close": 11.67858, "volume": 104347.0}, {"date": "2007-03-01", "close": 12.2553, "volume": 44407.0}, {"date": "2007-03-02", "close": 12.47157, "volume": 35809.0}, {"date": "2007-03-05", "close": 11.82276, "volume": 39318.0}, {"date": "2007-03-06", "close": 12.2553, "volume": 17309.0}, {"date": "2007-03-07", "close": 12.2553, "volume": 8790.0}, {"date": "2007-03-08", "close": 12.18321, "volume": 23501.0}, {"date": "2007-03-09", "close": 12.75993, "volume": 47583.0}, {"date": "2007-03-12", "close": 13.26456, "volume": 42541.0}, {"date": "2007-03-13", "close": 13.12038, "volume": 65550.0}, {"date": "2007-03-14", "close": 12.54366, "volume": 37488.0}, {"date": "2007-03-15", "close": 12.83202, "volume": 17650.0}, {"date": "2007-03-16", "close": 12.2553, "volume": 23016.0}, {"date": "2007-03-19", "close": 12.54366, "volume": 22738.0}, {"date": "2007-03-20", "close": 12.39948, "volume": 24031.0}, {"date": "2007-03-21", "close": 11.39022, "volume": 42066.0}, {"date": "2007-03-22", "close": 11.10186, "volume": 74011.0}, {"date": "2007-03-23", "close": 10.8135, "volume": 17430.0}, {"date": "2007-03-26", "close": 10.66932, "volume": 10715.0}, {"date": "2007-03-27", "close": 11.17395, "volume": 78621.0}, {"date": "2007-03-28", "close": 11.39022, "volume": 31068.0}, {"date": "2007-03-29", "close": 10.95768, "volume": 22657.0}, {"date": "2007-03-30", "close": 10.88559, "volume": 42901.0}, {"date": "2007-04-02", "close": 10.88559, "volume": 1214.0}, {"date": "2007-04-03", "close": 10.88559, "volume": 9959.0}, {"date": "2007-04-04", "close": 11.10186, "volume": 15446.0}, {"date": "2007-04-05", "close": 11.24604, "volume": 29045.0}, {"date": "2007-04-10", "close": 11.5344, "volume": 31263.0}, {"date": "2007-04-11", "close": 12.54366, "volume": 59638.0}, {"date": "2007-04-12", "close": 13.40874, "volume": 104695.0}, {"date": "2007-04-13", "close": 13.26456, "volume": 81200.0}, {"date": "2007-04-16", "close": 12.90411, "volume": 28601.0}, {"date": "2007-04-17", "close": 12.68784, "volume": 8393.0}, {"date": "2007-04-18", "close": 12.83202, "volume": 21720.0}, {"date": "2007-04-19", "close": 12.32739, "volume": 22499.0}, {"date": "2007-04-20", "close": 11.96694, "volume": 6660.0}, {"date": "2007-04-23", "close": 12.2553, "volume": 17894.0}, {"date": "2007-04-24", "close": 12.18321, "volume": 18046.0}, {"date": "2007-04-26", "close": 12.11112, "volume": 14939.0}, {"date": "2007-04-27", "close": 12.18321, "volume": 10742.0}, {"date": "2007-04-30", "close": 11.82276, "volume": 15722.0}, {"date": "2007-05-01", "close": 11.5344, "volume": 26828.0}, {"date": "2007-05-02", "close": 11.89485, "volume": 18879.0}, {"date": "2007-05-03", "close": 12.32739, "volume": 21173.0}, {"date": "2007-05-04", "close": 11.96694, "volume": 17473.0}, {"date": "2007-05-07", "close": 11.89485, "volume": 9989.0}, {"date": "2007-05-08", "close": 11.89485, "volume": 15736.0}, {"date": "2007-05-09", "close": 11.75067, "volume": 9004.0}, {"date": "2007-05-10", "close": 11.67858, "volume": 12838.0}, {"date": "2007-05-11", "close": 11.96694, "volume": 41022.0}, {"date": "2007-05-14", "close": 12.9762, "volume": 56815.0}, {"date": "2007-05-15", "close": 12.83202, "volume": 30745.0}, {"date": "2007-05-16", "close": 12.68784, "volume": 21391.0}, {"date": "2007-05-17", "close": 12.68784, "volume": 14780.0}, {"date": "2007-05-18", "close": 12.54366, "volume": 14153.0}, {"date": "2007-05-21", "close": 12.68784, "volume": 58160.0}, {"date": "2007-05-22", "close": 13.04829, "volume": 51544.0}, {"date": "2007-05-23", "close": 13.12038, "volume": 23631.0}, {"date": "2007-05-24", "close": 12.83202, "volume": 32673.0}, {"date": "2007-05-25", "close": 12.90411, "volume": 16597.0}, {"date": "2007-05-28", "close": 12.83202, "volume": 23065.0}, {"date": "2007-05-29", "close": 12.47157, "volume": 17663.0}, {"date": "2007-05-30", "close": 12.47157, "volume": 22996.0}, {"date": "2007-05-31", "close": 12.83202, "volume": 18927.0}, {"date": "2007-06-01", "close": 12.61575, "volume": 20776.0}, {"date": "2007-06-04", "close": 12.75993, "volume": 7334.0}, {"date": "2007-06-05", "close": 13.55292, "volume": 45881.0}, {"date": "2007-06-06", "close": 13.40874, "volume": 61446.0}, {"date": "2007-06-07", "close": 14.12964, "volume": 66688.0}, {"date": "2007-06-08", "close": 15.1389, "volume": 42962.0}, {"date": "2007-06-12", "close": 14.85054, "volume": 49857.0}, {"date": "2007-06-13", "close": 13.26456, "volume": 82621.0}, {"date": "2007-06-14", "close": 12.68784, "volume": 19257.0}, {"date": "2007-06-15", "close": 12.9762, "volume": 13648.0}, {"date": "2007-06-18", "close": 12.68784, "volume": 22010.0}, {"date": "2007-06-19", "close": 12.68784, "volume": 17895.0}, {"date": "2007-06-20", "close": 11.67858, "volume": 71652.0}, {"date": "2007-06-21", "close": 11.60649, "volume": 70307.0}, {"date": "2007-06-22", "close": 11.89485, "volume": 53149.0}, {"date": "2007-06-25", "close": 11.67858, "volume": 29169.0}, {"date": "2007-06-26", "close": 11.60649, "volume": 29362.0}, {"date": "2007-06-27", "close": 11.10186, "volume": 45896.0}, {"date": "2007-06-28", "close": 11.39022, "volume": 11929.0}, {"date": "2007-06-29", "close": 11.24604, "volume": 38086.0}, {"date": "2007-07-02", "close": 10.95768, "volume": 12707.0}, {"date": "2007-07-03", "close": 11.5344, "volume": 20031.0}, {"date": "2007-07-04", "close": 10.59723, "volume": 56397.0}, {"date": "2007-07-05", "close": 10.30887, "volume": 25046.0}, {"date": "2007-07-06", "close": 11.24604, "volume": 24395.0}, {"date": "2007-07-09", "close": 11.10186, "volume": 21009.0}, {"date": "2007-07-10", "close": 10.95768, "volume": 17866.0}, {"date": "2007-07-11", "close": 10.74141, "volume": 26116.0}, {"date": "2007-07-12", "close": 11.5344, "volume": 50833.0}, {"date": "2007-07-13", "close": 11.39022, "volume": 33284.0}, {"date": "2007-07-16", "close": 11.10186, "volume": 15100.0}, {"date": "2007-07-17", "close": 11.17395, "volume": 10595.0}, {"date": "2007-07-18", "close": 10.74141, "volume": 21044.0}, {"date": "2007-07-19", "close": 10.95768, "volume": 7665.0}, {"date": "2007-07-20", "close": 11.24604, "volume": 5125.0}, {"date": "2007-07-23", "close": 10.95768, "volume": 5828.0}, {"date": "2007-07-24", "close": 10.88559, "volume": 10239.0}, {"date": "2007-07-25", "close": 9.01125, "volume": 157366.0}, {"date": "2007-07-26", "close": 8.79498, "volume": 79583.0}, {"date": "2007-07-27", "close": 8.21826, "volume": 39220.0}, {"date": "2007-07-30", "close": 8.21826, "volume": 20035.0}, {"date": "2007-07-31", "close": 8.36244, "volume": 43385.0}, {"date": "2007-08-01", "close": 8.07408, "volume": 29056.0}, {"date": "2007-08-02", "close": 7.209, "volume": 60910.0}, {"date": "2007-08-03", "close": 6.77646, "volume": 47845.0}, {"date": "2007-08-06", "close": 6.4881, "volume": 52724.0}, {"date": "2007-08-07", "close": 6.77646, "volume": 23664.0}, {"date": "2007-08-08", "close": 6.92064, "volume": 20545.0}, {"date": "2007-08-09", "close": 6.77646, "volume": 15881.0}, {"date": "2007-08-10", "close": 6.70437, "volume": 32778.0}, {"date": "2007-08-13", "close": 6.34392, "volume": 27161.0}, {"date": "2007-08-14", "close": 6.19974, "volume": 19798.0}, {"date": "2007-08-15", "close": 5.40675, "volume": 72690.0}, {"date": "2007-08-16", "close": 5.7672, "volume": 64030.0}, {"date": "2007-08-17", "close": 5.0463, "volume": 37925.0}, {"date": "2007-08-20", "close": 5.11839, "volume": 55860.0}, {"date": "2007-08-21", "close": 5.11839, "volume": 38355.0}, {"date": "2007-08-22", "close": 5.40675, "volume": 36390.0}, {"date": "2007-08-23", "close": 6.05556, "volume": 59106.0}, {"date": "2007-08-24", "close": 5.98347, "volume": 29231.0}, {"date": "2007-08-27", "close": 5.98347, "volume": 21411.0}, {"date": "2007-08-28", "close": 5.91138, "volume": 10178.0}, {"date": "2007-08-29", "close": 5.7672, "volume": 30740.0}, {"date": "2007-08-30", "close": 5.98347, "volume": 15474.0}, {"date": "2007-08-31", "close": 5.98347, "volume": 7086.0}, {"date": "2007-09-03", "close": 5.91138, "volume": 8333.0}, {"date": "2007-09-04", "close": 6.05556, "volume": 9313.0}, {"date": "2007-09-05", "close": 6.05556, "volume": 33505.0}, {"date": "2007-09-06", "close": 5.91138, "volume": 20508.0}, {"date": "2007-09-07", "close": 5.98347, "volume": 4752.0}, {"date": "2007-09-10", "close": 5.7672, "volume": 29221.0}, {"date": "2007-09-11", "close": 5.7672, "volume": 15193.0}, {"date": "2007-09-12", "close": 6.12765, "volume": 79186.0}, {"date": "2007-09-13", "close": 6.05556, "volume": 10067.0}, {"date": "2007-09-14", "close": 6.19974, "volume": 4235.0}, {"date": "2007-09-17", "close": 6.19974, "volume": 13843.0}, {"date": "2007-09-18", "close": 6.19974, "volume": 21657.0}, {"date": "2007-09-19", "close": 6.63228, "volume": 33263.0}, {"date": "2007-09-20", "close": 6.12765, "volume": 38927.0}, {"date": "2007-09-21", "close": 6.05556, "volume": 21821.0}, {"date": "2007-09-24", "close": 6.12765, "volume": 36182.0}, {"date": "2007-09-25", "close": 6.05556, "volume": 27539.0}, {"date": "2007-09-26", "close": 6.19974, "volume": 5797.0}, {"date": "2007-09-27", "close": 5.98347, "volume": 21108.0}, {"date": "2007-09-28", "close": 5.91138, "volume": 9363.0}, {"date": "2007-10-01", "close": 6.19974, "volume": 30440.0}, {"date": "2007-10-02", "close": 6.27183, "volume": 15833.0}, {"date": "2007-10-03", "close": 7.42527, "volume": 89854.0}, {"date": "2007-10-04", "close": 7.209, "volume": 71036.0}, {"date": "2007-10-05", "close": 7.56945, "volume": 37048.0}, {"date": "2007-10-08", "close": 7.9299, "volume": 25637.0}, {"date": "2007-10-09", "close": 7.85781, "volume": 51866.0}, {"date": "2007-10-10", "close": 7.78572, "volume": 37139.0}, {"date": "2007-10-11", "close": 7.49736, "volume": 20768.0}, {"date": "2007-10-12", "close": 7.56945, "volume": 28524.0}, {"date": "2007-10-15", "close": 8.14617, "volume": 158060.0}, {"date": "2007-10-16", "close": 8.21826, "volume": 42352.0}, {"date": "2007-10-17", "close": 8.36244, "volume": 32659.0}, {"date": "2007-10-18", "close": 8.79498, "volume": 34576.0}, {"date": "2007-10-19", "close": 8.50662, "volume": 23737.0}, {"date": "2007-10-22", "close": 7.71363, "volume": 59602.0}, {"date": "2007-10-23", "close": 8.43453, "volume": 33357.0}, {"date": "2007-10-24", "close": 8.21826, "volume": 29698.0}, {"date": "2007-10-25", "close": 7.64154, "volume": 24926.0}, {"date": "2007-10-26", "close": 8.21826, "volume": 11832.0}, {"date": "2007-10-29", "close": 8.21826, "volume": 28271.0}, {"date": "2007-10-30", "close": 8.57871, "volume": 16690.0}, {"date": "2007-10-31", "close": 8.72289, "volume": 78426.0}, {"date": "2007-11-01", "close": 8.79498, "volume": 32426.0}, {"date": "2007-11-02", "close": 8.6508, "volume": 30086.0}, {"date": "2007-11-05", "close": 8.50662, "volume": 9732.0}, {"date": "2007-11-06", "close": 8.50662, "volume": 5606.0}, {"date": "2007-11-07", "close": 8.29035, "volume": 21481.0}, {"date": "2007-11-08", "close": 7.9299, "volume": 14976.0}, {"date": "2007-11-09", "close": 7.9299, "volume": 20685.0}, {"date": "2007-11-12", "close": 7.35318, "volume": 22887.0}, {"date": "2007-11-13", "close": 7.35318, "volume": 17536.0}, {"date": "2007-11-14", "close": 6.77646, "volume": 26124.0}, {"date": "2007-11-15", "close": 6.99273, "volume": 24852.0}, {"date": "2007-11-16", "close": 7.209, "volume": 33609.0}, {"date": "2007-11-19", "close": 7.06482, "volume": 10768.0}, {"date": "2007-11-20", "close": 6.99273, "volume": 9264.0}, {"date": "2007-11-21", "close": 6.99273, "volume": 15527.0}, {"date": "2007-11-22", "close": 6.84855, "volume": 36241.0}, {"date": "2007-11-23", "close": 6.77646, "volume": 35243.0}, {"date": "2007-11-26", "close": 7.13691, "volume": 12809.0}, {"date": "2007-11-27", "close": 7.13691, "volume": 18088.0}, {"date": "2007-11-28", "close": 6.84855, "volume": 22344.0}, {"date": "2007-11-29", "close": 6.63228, "volume": 18678.0}, {"date": "2007-11-30", "close": 6.56019, "volume": 27093.0}, {"date": "2007-12-03", "close": 6.4881, "volume": 50821.0}, {"date": "2007-12-04", "close": 6.41601, "volume": 17405.0}, {"date": "2007-12-05", "close": 6.19974, "volume": 20280.0}, {"date": "2007-12-06", "close": 6.19974, "volume": 22648.0}, {"date": "2007-12-07", "close": 5.7672, "volume": 63349.0}, {"date": "2007-12-10", "close": 6.19974, "volume": 21915.0}, {"date": "2007-12-11", "close": 6.4881, "volume": 25025.0}, {"date": "2007-12-12", "close": 6.4881, "volume": 13786.0}, {"date": "2007-12-13", "close": 6.56019, "volume": 6919.0}, {"date": "2007-12-14", "close": 6.19974, "volume": 19094.0}, {"date": "2007-12-17", "close": 5.98347, "volume": 29165.0}, {"date": "2007-12-18", "close": 5.40675, "volume": 67583.0}, {"date": "2007-12-19", "close": 6.05556, "volume": 22112.0}, {"date": "2007-12-20", "close": 5.55093, "volume": 28986.0}, {"date": "2007-12-21", "close": 5.62302, "volume": 29978.0}, {"date": "2007-12-24", "close": 6.19974, "volume": 15203.0}, {"date": "2007-12-27", "close": 6.34392, "volume": 8325.0}, {"date": "2007-12-28", "close": 6.19974, "volume": 14263.0}, {"date": "2007-12-31", "close": 6.34392, "volume": 9345.0}, {"date": "2008-01-02", "close": 6.05556, "volume": 8925.0}, {"date": "2008-01-03", "close": 6.12765, "volume": 9712.0}, {"date": "2008-01-04", "close": 6.56019, "volume": 22754.0}, {"date": "2008-01-07", "close": 6.27183, "volume": 13372.0}, {"date": "2008-01-08", "close": 6.12765, "volume": 16375.0}, {"date": "2008-01-09", "close": 5.69511, "volume": 19715.0}, {"date": "2008-01-10", "close": 5.69511, "volume": 12654.0}, {"date": "2008-01-11", "close": 5.7672, "volume": 18939.0}, {"date": "2008-01-14", "close": 5.33466, "volume": 16148.0}, {"date": "2008-01-15", "close": 5.33466, "volume": 8288.0}, {"date": "2008-01-16", "close": 4.90212, "volume": 23914.0}, {"date": "2008-01-17", "close": 5.0463, "volume": 11134.0}, {"date": "2008-01-18", "close": 4.83003, "volume": 23902.0}, {"date": "2008-01-21", "close": 4.61376, "volume": 16532.0}, {"date": "2008-01-22", "close": 4.25331, "volume": 41566.0}, {"date": "2008-01-23", "close": 3.82077, "volume": 46629.0}, {"date": "2008-01-24", "close": 4.03704, "volume": 24383.0}, {"date": "2008-01-25", "close": 4.18122, "volume": 57599.0}, {"date": "2008-01-29", "close": 4.39749, "volume": 23413.0}, {"date": "2008-01-30", "close": 4.10913, "volume": 18666.0}, {"date": "2008-01-31", "close": 4.10913, "volume": 14758.0}, {"date": "2008-02-01", "close": 4.03704, "volume": 5543.0}, {"date": "2008-02-04", "close": 4.10913, "volume": 13012.0}, {"date": "2008-02-05", "close": 4.3254, "volume": 14420.0}, {"date": "2008-02-06", "close": 3.74868, "volume": 53200.0}, {"date": "2008-02-07", "close": 3.46032, "volume": 21719.0}, {"date": "2008-02-08", "close": 3.38823, "volume": 29006.0}, {"date": "2008-02-11", "close": 3.24405, "volume": 41571.0}, {"date": "2008-02-12", "close": 3.46032, "volume": 11760.0}, {"date": "2008-02-13", "close": 4.03704, "volume": 38732.0}, {"date": "2008-02-14", "close": 3.38823, "volume": 11176.0}, {"date": "2008-02-15", "close": 3.38823, "volume": 34540.0}, {"date": "2008-02-18", "close": 2.45106, "volume": 173568.0}, {"date": "2008-02-19", "close": 1.94643, "volume": 191208.0}, {"date": "2008-02-20", "close": 2.01852, "volume": 241562.0}, {"date": "2008-02-21", "close": 1.73016, "volume": 178074.0}, {"date": "2008-02-22", "close": 1.58598, "volume": 291352.0}, {"date": "2008-02-25", "close": 1.58598, "volume": 128512.0}, {"date": "2008-02-26", "close": 1.51389, "volume": 113784.0}, {"date": "2008-02-27", "close": 1.51389, "volume": 69827.0}, {"date": "2008-02-28", "close": 1.427382, "volume": 78401.0}, {"date": "2008-02-29", "close": 1.4418, "volume": 107163.0}, {"date": "2008-03-03", "close": 1.355292, "volume": 113672.0}, {"date": "2008-03-04", "close": 1.340874, "volume": 20393.0}, {"date": "2008-03-05", "close": 1.29762, "volume": 99270.0}, {"date": "2008-03-06", "close": 1.326456, "volume": 33791.0}, {"date": "2008-03-07", "close": 1.340874, "volume": 37662.0}, {"date": "2008-03-10", "close": 1.340874, "volume": 7370.0}, {"date": "2008-03-11", "close": 1.268784, "volume": 34562.0}, {"date": "2008-03-12", "close": 1.254366, "volume": 45429.0}, {"date": "2008-03-13", "close": 1.167858, "volume": 27615.0}, {"date": "2008-03-14", "close": 1.124604, "volume": 49049.0}, {"date": "2008-03-17", "close": 0.980424, "volume": 67975.0}, {"date": "2008-03-18", "close": 1.066932, "volume": 76418.0}, {"date": "2008-03-19", "close": 0.966006, "volume": 88917.0}, {"date": "2008-03-20", "close": 0.980424, "volume": 17235.0}, {"date": "2008-03-25", "close": 0.980424, "volume": 17097.0}, {"date": "2008-03-26", "close": 0.966006, "volume": 8620.0}, {"date": "2008-03-27", "close": 1.052514, "volume": 10917.0}, {"date": "2008-04-01", "close": 0.836244, "volume": 157959.0}, {"date": "2008-04-02", "close": 0.893916, "volume": 22680.0}, {"date": "2008-04-03", "close": 0.807408, "volume": 99307.0}, {"date": "2008-04-04", "close": 0.749736, "volume": 25402.0}, {"date": "2008-04-07", "close": 0.836244, "volume": 7169.0}, {"date": "2008-04-08", "close": 0.850662, "volume": 18727.0}, {"date": "2008-04-09", "close": 0.93717, "volume": 19127.0}, {"date": "2008-04-10", "close": 1.254366, "volume": 168143.0}, {"date": "2008-04-11", "close": 1.239948, "volume": 27314.0}, {"date": "2008-04-14", "close": 1.167858, "volume": 18756.0}, {"date": "2008-04-15", "close": 1.29762, "volume": 34570.0}, {"date": "2008-04-16", "close": 1.254366, "volume": 22749.0}, {"date": "2008-04-17", "close": 1.15344, "volume": 19417.0}, {"date": "2008-04-18", "close": 1.22553, "volume": 9731.0}, {"date": "2008-04-21", "close": 1.29762, "volume": 9078.0}, {"date": "2008-04-22", "close": 1.283202, "volume": 12554.0}, {"date": "2008-04-23", "close": 1.283202, "volume": 1387.0}, {"date": "2008-04-24", "close": 1.239948, "volume": 17397.0}, {"date": "2008-04-28", "close": 1.254366, "volume": 23398.0}, {"date": "2008-04-29", "close": 1.283202, "volume": 8045.0}, {"date": "2008-04-30", "close": 1.182276, "volume": 49925.0}, {"date": "2008-05-01", "close": 1.15344, "volume": 52698.0}, {"date": "2008-05-02", "close": 1.211112, "volume": 8634.0}, {"date": "2008-05-05", "close": 1.283202, "volume": 8843.0}, {"date": "2008-05-06", "close": 1.211112, "volume": 16577.0}, {"date": "2008-05-07", "close": 1.167858, "volume": 15883.0}, {"date": "2008-05-08", "close": 1.167858, "volume": 15259.0}, {"date": "2008-05-09", "close": 1.15344, "volume": 4334.0}, {"date": "2008-05-12", "close": 1.139022, "volume": 18432.0}, {"date": "2008-05-13", "close": 1.167858, "volume": 9934.0}, {"date": "2008-05-14", "close": 1.182276, "volume": 16577.0}, {"date": "2008-05-15", "close": 1.196694, "volume": 11679.0}, {"date": "2008-05-16", "close": 1.22553, "volume": 9298.0}, {"date": "2008-05-19", "close": 1.283202, "volume": 37830.0}, {"date": "2008-05-20", "close": 1.312038, "volume": 26547.0}, {"date": "2008-05-21", "close": 1.4418, "volume": 60301.0}, {"date": "2008-05-23", "close": 2.45106, "volume": 320690.0}, {"date": "2008-05-26", "close": 2.66733, "volume": 97819.0}, {"date": "2008-05-27", "close": 2.45106, "volume": 76145.0}, {"date": "2008-05-28", "close": 2.30688, "volume": 50183.0}, {"date": "2008-05-29", "close": 2.45106, "volume": 26933.0}, {"date": "2008-05-30", "close": 2.45106, "volume": 20143.0}, {"date": "2008-06-02", "close": 2.37897, "volume": 28066.0}, {"date": "2008-06-03", "close": 2.30688, "volume": 32925.0}, {"date": "2008-06-04", "close": 2.1627, "volume": 26567.0}, {"date": "2008-06-05", "close": 2.1627, "volume": 19645.0}, {"date": "2008-06-06", "close": 2.23479, "volume": 23324.0}, {"date": "2008-06-10", "close": 1.73016, "volume": 61317.0}, {"date": "2008-06-11", "close": 1.4418, "volume": 44123.0}, {"date": "2008-06-12", "close": 1.427382, "volume": 23478.0}, {"date": "2008-06-13", "close": 1.340874, "volume": 27535.0}, {"date": "2008-06-16", "close": 1.110186, "volume": 66948.0}, {"date": "2008-06-17", "close": 1.167858, "volume": 69104.0}, {"date": "2008-06-18", "close": 1.182276, "volume": 40488.0}, {"date": "2008-06-19", "close": 1.052514, "volume": 79166.0}, {"date": "2008-06-20", "close": 0.951588, "volume": 143057.0}, {"date": "2008-06-23", "close": 0.922752, "volume": 221813.0}, {"date": "2008-06-24", "close": 0.821826, "volume": 220353.0}, {"date": "2008-06-25", "close": 0.908334, "volume": 152737.0}, {"date": "2008-06-26", "close": 0.922752, "volume": 70162.0}, {"date": "2008-06-27", "close": 0.893916, "volume": 126811.0}, {"date": "2008-06-30", "close": 0.951588, "volume": 77018.0}, {"date": "2008-07-01", "close": 1.08135, "volume": 57844.0}, {"date": "2008-07-02", "close": 0.922752, "volume": 75950.0}, {"date": "2008-07-03", "close": 0.908334, "volume": 36672.0}, {"date": "2008-07-04", "close": 0.966006, "volume": 27257.0}, {"date": "2008-07-07", "close": 0.994842, "volume": 16473.0}, {"date": "2008-07-08", "close": 1.066932, "volume": 15190.0}, {"date": "2008-07-09", "close": 0.994842, "volume": 24582.0}, {"date": "2008-07-10", "close": 0.980424, "volume": 25117.0}, {"date": "2008-07-11", "close": 1.08135, "volume": 7518.0}, {"date": "2008-07-14", "close": 1.095768, "volume": 53197.0}, {"date": "2008-07-15", "close": 0.994842, "volume": 27743.0}, {"date": "2008-07-16", "close": 0.966006, "volume": 3468.0}, {"date": "2008-07-17", "close": 0.994842, "volume": 20606.0}, {"date": "2008-07-18", "close": 1.00926, "volume": 36794.0}, {"date": "2008-07-21", "close": 1.038096, "volume": 3676.0}, {"date": "2008-07-22", "close": 0.966006, "volume": 7120.0}, {"date": "2008-07-23", "close": 1.139022, "volume": 20749.0}, {"date": "2008-07-24", "close": 1.00926, "volume": 5271.0}, {"date": "2008-07-25", "close": 1.00926, "volume": 19458.0}, {"date": "2008-07-28", "close": 0.994842, "volume": 7078.0}, {"date": "2008-07-29", "close": 1.00926, "volume": 7144.0}, {"date": "2008-07-30", "close": 1.00926, "volume": 16458.0}, {"date": "2008-07-31", "close": 1.023678, "volume": 3468.0}, {"date": "2008-08-01", "close": 1.00926, "volume": 29825.0}, {"date": "2008-08-04", "close": 1.124604, "volume": 34658.0}, {"date": "2008-08-05", "close": 0.966006, "volume": 11652.0}, {"date": "2008-08-06", "close": 0.994842, "volume": 9429.0}, {"date": "2008-08-07", "close": 1.08135, "volume": 13663.0}, {"date": "2008-08-08", "close": 1.095768, "volume": 14331.0}, {"date": "2008-08-12", "close": 1.08135, "volume": 601.0}, {"date": "2008-08-13", "close": 0.980424, "volume": 25038.0}, {"date": "2008-08-15", "close": 0.951588, "volume": 20530.0}, {"date": "2008-08-18", "close": 0.951588, "volume": 6936.0}, {"date": "2008-08-19", "close": 0.922752, "volume": 7703.0}, {"date": "2008-08-20", "close": 0.951588, "volume": 15710.0}, {"date": "2008-08-21", "close": 0.966006, "volume": 26064.0}, {"date": "2008-08-22", "close": 1.00926, "volume": 42831.0}, {"date": "2008-08-25", "close": 1.124604, "volume": 183539.0}, {"date": "2008-08-26", "close": 1.15344, "volume": 56888.0}, {"date": "2008-08-27", "close": 1.15344, "volume": 694.0}, {"date": "2008-08-28", "close": 1.139022, "volume": 12242.0}, {"date": "2008-08-29", "close": 1.15344, "volume": 46123.0}, {"date": "2008-09-01", "close": 1.124604, "volume": 64469.0}, {"date": "2008-09-03", "close": 1.124604, "volume": 48689.0}, {"date": "2008-09-04", "close": 1.095768, "volume": 9294.0}, {"date": "2008-09-05", "close": 1.023678, "volume": 9811.0}, {"date": "2008-09-08", "close": 1.08135, "volume": 16744.0}, {"date": "2008-09-09", "close": 1.110186, "volume": 3021.0}, {"date": "2008-09-10", "close": 1.110186, "volume": 36176.0}, {"date": "2008-09-11", "close": 1.124604, "volume": 13912.0}, {"date": "2008-09-12", "close": 1.167858, "volume": 11651.0}, {"date": "2008-09-15", "close": 1.110186, "volume": 98282.0}, {"date": "2008-09-16", "close": 1.095768, "volume": 27527.0}, {"date": "2008-09-17", "close": 1.095768, "volume": 25230.0}, {"date": "2008-09-18", "close": 1.00926, "volume": 80659.0}, {"date": "2008-09-19", "close": 1.124604, "volume": 28926.0}, {"date": "2008-09-22", "close": 1.038096, "volume": 15534.0}, {"date": "2008-09-24", "close": 1.124604, "volume": 22624.0}, {"date": "2008-09-25", "close": 1.095768, "volume": 37994.0}, {"date": "2008-09-26", "close": 1.15344, "volume": 24054.0}, {"date": "2008-09-29", "close": 1.124604, "volume": 1125.0}, {"date": "2008-09-30", "close": 1.023678, "volume": 2971.0}, {"date": "2008-10-01", "close": 1.08135, "volume": 2774.0}, {"date": "2008-10-02", "close": 0.93717, "volume": 12381.0}, {"date": "2008-10-03", "close": 1.00926, "volume": 4647.0}, {"date": "2008-10-06", "close": 0.93717, "volume": 1110.0}, {"date": "2008-10-07", "close": 0.908334, "volume": 1665.0}, {"date": "2008-10-08", "close": 0.908334, "volume": 1734.0}, {"date": "2008-10-09", "close": 0.86508, "volume": 17929.0}, {"date": "2008-10-10", "close": 0.749736, "volume": 22257.0}, {"date": "2008-10-13", "close": 0.735318, "volume": 38184.0}, {"date": "2008-10-14", "close": 0.79299, "volume": 8299.0}, {"date": "2008-10-16", "close": 0.79299, "volume": 8100.0}, {"date": "2008-10-17", "close": 0.79299, "volume": 4161.0}, {"date": "2008-10-20", "close": 0.79299, "volume": 8101.0}, {"date": "2008-10-21", "close": 0.79299, "volume": 7187.0}, {"date": "2008-10-22", "close": 0.850662, "volume": 6936.0}, {"date": "2008-10-23", "close": 0.79299, "volume": 4796.0}, {"date": "2008-10-24", "close": 0.7209, "volume": 54948.0}, {"date": "2008-10-27", "close": 0.677646, "volume": 25001.0}, {"date": "2008-10-28", "close": 0.677646, "volume": 10759.0}, {"date": "2008-10-30", "close": 0.7209, "volume": 49615.0}, {"date": "2008-10-31", "close": 0.879498, "volume": 694.0}, {"date": "2008-11-03", "close": 0.850662, "volume": 1387.0}, {"date": "2008-11-04", "close": 0.980424, "volume": 8462.0}, {"date": "2008-11-05", "close": 1.095768, "volume": 21362.0}, {"date": "2008-11-06", "close": 1.095768, "volume": 1845.0}, {"date": "2008-11-07", "close": 1.052514, "volume": 8184.0}, {"date": "2008-11-10", "close": 0.994842, "volume": 5965.0}, {"date": "2008-11-11", "close": 0.994842, "volume": 12068.0}, {"date": "2008-11-12", "close": 0.994842, "volume": 17596.0}, {"date": "2008-11-13", "close": 0.908334, "volume": 3125.0}, {"date": "2008-11-14", "close": 0.908334, "volume": 7283.0}, {"date": "2008-11-17", "close": 1.00926, "volume": 5202.0}, {"date": "2008-11-18", "close": 1.00926, "volume": 1366.0}, {"date": "2008-11-19", "close": 1.00926, "volume": 4578.0}, {"date": "2008-11-20", "close": 0.93717, "volume": 24303.0}, {"date": "2008-11-21", "close": 0.994842, "volume": 8435.0}, {"date": "2008-11-24", "close": 0.735318, "volume": 6936.0}, {"date": "2008-11-26", "close": 0.7209, "volume": 10480.0}, {"date": "2008-11-28", "close": 0.7209, "volume": 1242.0}, {"date": "2008-12-01", "close": 0.79299, "volume": 17339.0}, {"date": "2008-12-02", "close": 0.879498, "volume": 15605.0}, {"date": "2008-12-03", "close": 0.807408, "volume": 15606.0}, {"date": "2008-12-04", "close": 0.778572, "volume": 26617.0}, {"date": "2008-12-05", "close": 0.79299, "volume": 58.0}, {"date": "2008-12-08", "close": 0.735318, "volume": 23994.0}, {"date": "2008-12-09", "close": 0.749736, "volume": 7907.0}, {"date": "2008-12-10", "close": 0.735318, "volume": 2289.0}, {"date": "2008-12-11", "close": 0.778572, "volume": 1652.0}, {"date": "2008-12-12", "close": 0.735318, "volume": 3551.0}, {"date": "2008-12-15", "close": 0.79299, "volume": 763.0}, {"date": "2008-12-16", "close": 0.735318, "volume": 7005.0}, {"date": "2008-12-17", "close": 0.86508, "volume": 38751.0}, {"date": "2008-12-18", "close": 0.93717, "volume": 37012.0}, {"date": "2008-12-19", "close": 0.86508, "volume": 1873.0}, {"date": "2008-12-22", "close": 0.879498, "volume": 4647.0}, {"date": "2008-12-23", "close": 0.778572, "volume": 2081.0}, {"date": "2008-12-24", "close": 0.764154, "volume": 7629.0}, {"date": "2008-12-31", "close": 0.764154, "volume": 8670.0}, {"date": "2009-01-02", "close": 0.778572, "volume": 555.0}, {"date": "2009-01-06", "close": 0.836244, "volume": 2774.0}, {"date": "2009-01-07", "close": 0.86508, "volume": 34025.0}, {"date": "2009-01-08", "close": 0.86508, "volume": 5202.0}, {"date": "2009-01-09", "close": 0.807408, "volume": 4161.0}, {"date": "2009-01-12", "close": 0.807408, "volume": 2081.0}, {"date": "2009-01-13", "close": 0.778572, "volume": 3759.0}, {"date": "2009-01-15", "close": 0.764154, "volume": 16299.0}, {"date": "2009-01-16", "close": 0.79299, "volume": 2774.0}, {"date": "2009-01-19", "close": 0.79299, "volume": 4196.0}, {"date": "2009-01-20", "close": 0.749736, "volume": 5549.0}, {"date": "2009-01-22", "close": 0.79299, "volume": 1734.0}, {"date": "2009-01-23", "close": 0.7209, "volume": 18102.0}, {"date": "2009-01-27", "close": 0.7209, "volume": 4576.0}, {"date": "2009-01-28", "close": 0.7209, "volume": 13872.0}, {"date": "2009-01-29", "close": 0.79299, "volume": 2428.0}, {"date": "2009-01-30", "close": 0.778572, "volume": 1040.0}, {"date": "2009-02-02", "close": 0.749736, "volume": 5202.0}, {"date": "2009-02-04", "close": 0.764154, "volume": 9710.0}, {"date": "2009-02-06", "close": 0.749736, "volume": 139.0}, {"date": "2009-02-09", "close": 0.749736, "volume": 694.0}, {"date": "2009-02-10", "close": 0.735318, "volume": 9301.0}, {"date": "2009-02-11", "close": 0.778572, "volume": 2920.0}, {"date": "2009-02-12", "close": 0.735318, "volume": 1734.0}, {"date": "2009-02-13", "close": 0.7209, "volume": 15495.0}, {"date": "2009-02-16", "close": 0.64881, "volume": 2219.0}, {"date": "2009-02-17", "close": 0.7209, "volume": 3478.0}, {"date": "2009-02-18", "close": 0.749736, "volume": 10404.0}, {"date": "2009-02-19", "close": 0.749736, "volume": 2081.0}, {"date": "2009-02-20", "close": 0.749736, "volume": 5757.0}, {"date": "2009-02-23", "close": 0.7209, "volume": 3953.0}, {"date": "2009-02-24", "close": 0.692064, "volume": 6624.0}, {"date": "2009-02-25", "close": 0.692064, "volume": 1511.0}, {"date": "2009-03-02", "close": 0.7209, "volume": 4786.0}, {"date": "2009-03-04", "close": 0.807408, "volume": 2774.0}, {"date": "2009-03-05", "close": 0.677646, "volume": 7546.0}, {"date": "2009-03-09", "close": 0.50463, "volume": 33750.0}, {"date": "2009-03-12", "close": 0.533466, "volume": 5895.0}, {"date": "2009-03-16", "close": 0.547884, "volume": 18432.0}, {"date": "2009-03-17", "close": 0.57672, "volume": 173.0}, {"date": "2009-03-18", "close": 0.562302, "volume": 7346.0}, {"date": "2009-03-20", "close": 0.605556, "volume": 520.0}, {"date": "2009-03-23", "close": 0.605556, "volume": 1526.0}, {"date": "2009-03-24", "close": 0.605556, "volume": 10011.0}, {"date": "2009-03-25", "close": 0.605556, "volume": 867.0}, {"date": "2009-03-26", "close": 0.57672, "volume": 9710.0}, {"date": "2009-03-27", "close": 0.57672, "volume": 347.0}, {"date": "2009-04-01", "close": 0.677646, "volume": 2081.0}, {"date": "2009-04-02", "close": 0.821826, "volume": 18727.0}, {"date": "2009-04-03", "close": 0.850662, "volume": 5549.0}, {"date": "2009-04-06", "close": 0.836244, "volume": 1387.0}, {"date": "2009-04-08", "close": 0.735318, "volume": 2774.0}, {"date": "2009-04-09", "close": 0.735318, "volume": 1950.0}, {"date": "2009-04-14", "close": 0.79299, "volume": 4437.0}, {"date": "2009-04-15", "close": 0.7209, "volume": 11862.0}, {"date": "2009-04-16", "close": 0.735318, "volume": 16124.0}, {"date": "2009-04-17", "close": 0.778572, "volume": 3468.0}, {"date": "2009-04-20", "close": 0.764154, "volume": 1734.0}, {"date": "2009-04-21", "close": 0.7209, "volume": 20807.0}, {"date": "2009-04-22", "close": 0.966006, "volume": 45544.0}, {"date": "2009-04-23", "close": 1.15344, "volume": 63742.0}, {"date": "2009-04-24", "close": 1.182276, "volume": 24831.0}, {"date": "2009-04-27", "close": 1.283202, "volume": 22729.0}, {"date": "2009-04-28", "close": 1.15344, "volume": 6640.0}, {"date": "2009-04-29", "close": 1.08135, "volume": 1259.0}, {"date": "2009-04-30", "close": 1.08135, "volume": 711.0}, {"date": "2009-05-01", "close": 1.124604, "volume": 8068.0}, {"date": "2009-05-04", "close": 1.384128, "volume": 90651.0}, {"date": "2009-05-05", "close": 1.427382, "volume": 10776.0}, {"date": "2009-05-06", "close": 1.36971, "volume": 16507.0}, {"date": "2009-05-07", "close": 1.412964, "volume": 58.0}, {"date": "2009-05-08", "close": 2.1627, "volume": 123919.0}, {"date": "2009-05-11", "close": 2.01852, "volume": 49984.0}, {"date": "2009-05-12", "close": 2.01852, "volume": 32766.0}, {"date": "2009-05-13", "close": 2.01852, "volume": 20051.0}, {"date": "2009-05-14", "close": 2.01852, "volume": 33668.0}, {"date": "2009-05-15", "close": 2.01852, "volume": 12591.0}, {"date": "2009-05-18", "close": 2.01852, "volume": 16611.0}, {"date": "2009-05-19", "close": 2.45106, "volume": 46243.0}, {"date": "2009-05-20", "close": 2.59524, "volume": 61832.0}, {"date": "2009-05-21", "close": 2.52315, "volume": 22380.0}, {"date": "2009-05-22", "close": 2.45106, "volume": 18672.0}, {"date": "2009-05-25", "close": 2.8836, "volume": 158507.0}, {"date": "2009-05-26", "close": 3.31614, "volume": 93356.0}, {"date": "2009-05-27", "close": 3.38823, "volume": 60009.0}, {"date": "2009-05-28", "close": 3.17196, "volume": 36270.0}, {"date": "2009-05-29", "close": 4.10913, "volume": 194256.0}, {"date": "2009-06-01", "close": 4.3254, "volume": 97376.0}, {"date": "2009-06-02", "close": 3.82077, "volume": 69363.0}, {"date": "2009-06-03", "close": 3.6045, "volume": 206129.0}, {"date": "2009-06-04", "close": 3.74868, "volume": 81126.0}, {"date": "2009-06-05", "close": 3.96495, "volume": 110891.0}, {"date": "2009-06-09", "close": 5.7672, "volume": 433103.0}, {"date": "2009-06-10", "close": 5.26257, "volume": 336998.0}, {"date": "2009-06-11", "close": 5.40675, "volume": 101279.0}, {"date": "2009-06-12", "close": 5.33466, "volume": 50987.0}, {"date": "2009-06-15", "close": 5.19048, "volume": 47681.0}, {"date": "2009-06-16", "close": 4.97421, "volume": 32771.0}, {"date": "2009-06-17", "close": 4.90212, "volume": 33721.0}, {"date": "2009-06-18", "close": 4.61376, "volume": 19965.0}, {"date": "2009-06-19", "close": 4.75794, "volume": 34354.0}, {"date": "2009-06-22", "close": 4.75794, "volume": 27384.0}, {"date": "2009-06-23", "close": 4.39749, "volume": 40105.0}, {"date": "2009-06-24", "close": 4.75794, "volume": 14539.0}, {"date": "2009-06-25", "close": 4.46958, "volume": 11911.0}, {"date": "2009-06-26", "close": 4.61376, "volume": 11930.0}, {"date": "2009-06-29", "close": 4.83003, "volume": 15617.0}, {"date": "2009-06-30", "close": 4.83003, "volume": 35502.0}, {"date": "2009-07-01", "close": 5.11839, "volume": 84777.0}, {"date": "2009-07-02", "close": 4.83003, "volume": 42197.0}, {"date": "2009-07-03", "close": 4.75794, "volume": 10552.0}, {"date": "2009-07-06", "close": 4.97421, "volume": 16449.0}, {"date": "2009-07-07", "close": 4.83003, "volume": 9886.0}, {"date": "2009-07-08", "close": 4.3254, "volume": 46950.0}, {"date": "2009-07-09", "close": 4.03704, "volume": 29713.0}, {"date": "2009-07-10", "close": 4.18122, "volume": 17027.0}, {"date": "2009-07-13", "close": 3.96495, "volume": 23883.0}, {"date": "2009-07-14", "close": 4.25331, "volume": 49063.0}, {"date": "2009-07-15", "close": 4.3254, "volume": 6589.0}, {"date": "2009-07-16", "close": 4.46958, "volume": 58428.0}, {"date": "2009-07-17", "close": 4.54167, "volume": 36726.0}, {"date": "2009-07-20", "close": 4.61376, "volume": 28679.0}, {"date": "2009-07-21", "close": 4.46958, "volume": 12943.0}, {"date": "2009-07-22", "close": 4.46958, "volume": 12567.0}, {"date": "2009-07-23", "close": 4.3254, "volume": 5706.0}, {"date": "2009-07-24", "close": 4.39749, "volume": 3711.0}, {"date": "2009-07-27", "close": 4.46958, "volume": 7283.0}, {"date": "2009-08-05", "close": 4.25331, "volume": 83707.0}, {"date": "2009-08-06", "close": 4.10913, "volume": 28892.0}, {"date": "2009-08-07", "close": 4.10913, "volume": 52165.0}, {"date": "2009-08-10", "close": 4.10913, "volume": 76343.0}, {"date": "2009-08-11", "close": 4.18122, "volume": 114468.0}, {"date": "2009-08-12", "close": 4.10913, "volume": 121825.0}, {"date": "2009-08-13", "close": 4.03704, "volume": 88726.0}, {"date": "2009-08-14", "close": 4.25331, "volume": 104548.0}, {"date": "2009-08-17", "close": 4.18122, "volume": 50895.0}, {"date": "2009-08-18", "close": 3.89286, "volume": 49276.0}, {"date": "2009-08-19", "close": 3.96495, "volume": 37170.0}, {"date": "2009-08-20", "close": 3.96495, "volume": 50711.0}, {"date": "2009-08-21", "close": 3.6045, "volume": 119392.0}, {"date": "2009-08-24", "close": 3.82077, "volume": 19868.0}, {"date": "2009-08-25", "close": 3.6045, "volume": 30461.0}, {"date": "2009-08-26", "close": 3.53241, "volume": 97285.0}, {"date": "2009-08-27", "close": 3.46032, "volume": 28191.0}, {"date": "2009-08-28", "close": 3.67659, "volume": 27272.0}, {"date": "2009-08-31", "close": 3.53241, "volume": 27438.0}, {"date": "2009-09-01", "close": 3.74868, "volume": 26516.0}, {"date": "2009-09-02", "close": 3.6045, "volume": 36338.0}, {"date": "2009-09-03", "close": 3.53241, "volume": 48335.0}, {"date": "2009-09-04", "close": 3.67659, "volume": 29973.0}, {"date": "2009-09-07", "close": 3.74868, "volume": 22032.0}, {"date": "2009-09-08", "close": 3.67659, "volume": 38927.0}, {"date": "2009-09-09", "close": 3.67659, "volume": 9986.0}, {"date": "2009-09-10", "close": 4.03704, "volume": 60468.0}, {"date": "2009-09-11", "close": 4.10913, "volume": 92896.0}, {"date": "2009-09-14", "close": 4.10913, "volume": 33405.0}, {"date": "2009-09-15", "close": 4.03704, "volume": 23433.0}, {"date": "2009-09-16", "close": 3.89286, "volume": 105778.0}, {"date": "2009-09-17", "close": 3.74868, "volume": 56612.0}, {"date": "2009-09-18", "close": 3.67659, "volume": 60653.0}, {"date": "2009-09-21", "close": 3.6045, "volume": 40524.0}, {"date": "2009-09-22", "close": 3.53241, "volume": 49088.0}, {"date": "2009-09-23", "close": 3.53241, "volume": 75748.0}, {"date": "2009-09-24", "close": 3.6045, "volume": 23263.0}, {"date": "2009-09-25", "close": 3.38823, "volume": 46023.0}, {"date": "2009-09-28", "close": 3.53241, "volume": 17229.0}, {"date": "2009-09-29", "close": 3.46032, "volume": 21490.0}, {"date": "2009-09-30", "close": 3.46032, "volume": 9915.0}, {"date": "2009-10-01", "close": 3.31614, "volume": 56078.0}, {"date": "2009-10-02", "close": 3.31614, "volume": 81005.0}, {"date": "2009-10-05", "close": 3.46032, "volume": 34096.0}, {"date": "2009-10-06", "close": 3.53241, "volume": 27904.0}, {"date": "2009-10-07", "close": 3.53241, "volume": 115991.0}, {"date": "2009-10-08", "close": 3.53241, "volume": 62990.0}, {"date": "2009-10-09", "close": 3.38823, "volume": 57588.0}, {"date": "2009-10-12", "close": 3.46032, "volume": 13032.0}, {"date": "2009-10-13", "close": 3.46032, "volume": 32992.0}, {"date": "2009-10-14", "close": 3.38823, "volume": 35758.0}, {"date": "2009-10-15", "close": 3.53241, "volume": 107822.0}, {"date": "2009-10-16", "close": 3.6045, "volume": 63970.0}, {"date": "2009-10-19", "close": 3.53241, "volume": 64754.0}, {"date": "2009-10-20", "close": 3.6045, "volume": 108602.0}, {"date": "2009-10-21", "close": 4.18122, "volume": 340639.0}, {"date": "2009-10-22", "close": 4.3254, "volume": 218272.0}, {"date": "2009-10-23", "close": 4.68585, "volume": 336822.0}, {"date": "2009-10-26", "close": 4.90212, "volume": 188667.0}, {"date": "2009-10-27", "close": 4.68585, "volume": 94601.0}, {"date": "2009-10-28", "close": 4.83003, "volume": 77170.0}, {"date": "2009-10-29", "close": 4.3254, "volume": 97550.0}, {"date": "2009-10-30", "close": 4.39749, "volume": 71707.0}, {"date": "2009-11-02", "close": 4.25331, "volume": 88473.0}, {"date": "2009-11-03", "close": 4.46958, "volume": 29383.0}, {"date": "2009-11-04", "close": 4.39749, "volume": 70426.0}, {"date": "2009-11-05", "close": 4.25331, "volume": 51301.0}, {"date": "2009-11-06", "close": 4.97421, "volume": 83135.0}, {"date": "2009-11-09", "close": 5.33466, "volume": 163792.0}, {"date": "2009-11-10", "close": 5.19048, "volume": 125439.0}, {"date": "2009-11-11", "close": 5.0463, "volume": 31485.0}, {"date": "2009-11-12", "close": 5.19048, "volume": 51391.0}, {"date": "2009-11-13", "close": 5.55093, "volume": 77715.0}, {"date": "2009-11-16", "close": 5.7672, "volume": 162362.0}, {"date": "2009-11-17", "close": 5.69511, "volume": 51082.0}, {"date": "2009-11-18", "close": 5.7672, "volume": 42814.0}, {"date": "2009-11-19", "close": 5.98347, "volume": 147156.0}, {"date": "2009-11-20", "close": 6.05556, "volume": 41263.0}, {"date": "2009-11-23", "close": 6.4881, "volume": 109487.0}, {"date": "2009-11-24", "close": 6.63228, "volume": 148700.0}, {"date": "2009-11-25", "close": 6.4881, "volume": 112174.0}, {"date": "2009-11-26", "close": 6.05556, "volume": 80962.0}, {"date": "2009-11-27", "close": 5.91138, "volume": 64160.0}, {"date": "2009-11-30", "close": 6.12765, "volume": 49295.0}, {"date": "2009-12-01", "close": 6.05556, "volume": 31860.0}, {"date": "2009-12-02", "close": 6.05556, "volume": 37875.0}, {"date": "2009-12-03", "close": 6.12765, "volume": 36909.0}, {"date": "2009-12-04", "close": 6.12765, "volume": 26510.0}, {"date": "2009-12-07", "close": 5.7672, "volume": 45648.0}, {"date": "2009-12-08", "close": 6.12765, "volume": 37033.0}, {"date": "2009-12-09", "close": 5.83929, "volume": 39461.0}, {"date": "2009-12-10", "close": 5.7672, "volume": 29716.0}, {"date": "2009-12-11", "close": 5.7672, "volume": 31236.0}, {"date": "2009-12-14", "close": 6.05556, "volume": 33135.0}, {"date": "2009-12-15", "close": 5.62302, "volume": 82832.0}, {"date": "2009-12-16", "close": 6.34392, "volume": 90216.0}, {"date": "2009-12-17", "close": 6.27183, "volume": 65488.0}, {"date": "2009-12-18", "close": 6.19974, "volume": 61495.0}, {"date": "2009-12-21", "close": 6.77646, "volume": 96781.0}, {"date": "2009-12-22", "close": 7.06482, "volume": 76683.0}, {"date": "2009-12-23", "close": 7.78572, "volume": 123477.0}, {"date": "2009-12-24", "close": 8.21826, "volume": 82964.0}, {"date": "2009-12-29", "close": 8.93916, "volume": 110616.0}, {"date": "2009-12-30", "close": 8.43453, "volume": 98615.0}, {"date": "2009-12-31", "close": 8.72289, "volume": 33291.0}, {"date": "2010-01-04", "close": 9.3717, "volume": 48414.0}, {"date": "2010-01-05", "close": 9.80424, "volume": 93568.0}, {"date": "2010-01-06", "close": 9.22752, "volume": 47683.0}, {"date": "2010-01-07", "close": 9.80424, "volume": 49729.0}, {"date": "2010-01-08", "close": 10.02051, "volume": 82197.0}, {"date": "2010-01-11", "close": 10.59723, "volume": 156821.0}, {"date": "2010-01-12", "close": 10.30887, "volume": 112077.0}, {"date": "2010-01-13", "close": 9.94842, "volume": 58224.0}, {"date": "2010-01-14", "close": 10.16469, "volume": 35999.0}, {"date": "2010-01-15", "close": 9.51588, "volume": 47879.0}, {"date": "2010-01-18", "close": 9.80424, "volume": 69335.0}, {"date": "2010-01-19", "close": 9.80424, "volume": 61782.0}, {"date": "2010-01-20", "close": 9.44379, "volume": 90339.0}, {"date": "2010-01-21", "close": 9.15543, "volume": 123023.0}, {"date": "2010-01-22", "close": 8.93916, "volume": 106191.0}, {"date": "2010-01-25", "close": 9.44379, "volume": 121288.0}, {"date": "2010-01-27", "close": 9.22752, "volume": 143491.0}, {"date": "2010-01-28", "close": 9.80424, "volume": 167961.0}, {"date": "2010-01-29", "close": 9.22752, "volume": 109678.0}, {"date": "2010-02-01", "close": 8.79498, "volume": 149532.0}, {"date": "2010-02-02", "close": 9.29961, "volume": 260192.0}, {"date": "2010-02-03", "close": 10.30887, "volume": 246576.0}, {"date": "2010-02-04", "close": 10.0926, "volume": 105386.0}, {"date": "2010-02-05", "close": 9.58797, "volume": 136522.0}, {"date": "2010-02-08", "close": 9.80424, "volume": 71254.0}, {"date": "2010-02-09", "close": 9.87633, "volume": 43021.0}, {"date": "2010-02-10", "close": 9.87633, "volume": 53768.0}, {"date": "2010-02-11", "close": 10.0926, "volume": 98736.0}, {"date": "2010-02-12", "close": 10.23678, "volume": 47347.0}, {"date": "2010-02-15", "close": 10.0926, "volume": 48795.0}, {"date": "2010-02-22", "close": 10.95768, "volume": 216316.0}, {"date": "2010-02-23", "close": 10.74141, "volume": 111520.0}, {"date": "2010-02-24", "close": 10.45305, "volume": 102031.0}, {"date": "2010-02-25", "close": 10.0926, "volume": 136372.0}, {"date": "2010-02-26", "close": 10.0926, "volume": 182495.0}, {"date": "2010-03-01", "close": 10.38096, "volume": 61060.0}, {"date": "2010-03-02", "close": 10.38096, "volume": 99335.0}, {"date": "2010-03-03", "close": 10.38096, "volume": 79424.0}, {"date": "2010-03-04", "close": 10.30887, "volume": 59093.0}, {"date": "2010-03-05", "close": 9.87633, "volume": 59294.0}, {"date": "2010-03-08", "close": 9.66006, "volume": 64280.0}, {"date": "2010-03-09", "close": 10.02051, "volume": 62280.0}, {"date": "2010-03-10", "close": 9.87633, "volume": 42371.0}, {"date": "2010-03-11", "close": 10.02051, "volume": 33987.0}, {"date": "2010-03-12", "close": 10.52514, "volume": 121872.0}, {"date": "2010-03-15", "close": 10.38096, "volume": 67340.0}, {"date": "2010-03-16", "close": 10.52514, "volume": 44864.0}, {"date": "2010-03-17", "close": 10.52514, "volume": 97383.0}, {"date": "2010-03-18", "close": 10.45305, "volume": 43562.0}, {"date": "2010-03-19", "close": 11.75067, "volume": 375848.0}, {"date": "2010-03-22", "close": 11.89485, "volume": 215049.0}, {"date": "2010-03-23", "close": 12.68784, "volume": 222309.0}, {"date": "2010-03-24", "close": 12.2553, "volume": 257821.0}, {"date": "2010-03-25", "close": 12.47157, "volume": 86596.0}, {"date": "2010-03-26", "close": 12.39948, "volume": 56361.0}, {"date": "2010-03-29", "close": 12.18321, "volume": 42109.0}, {"date": "2010-03-30", "close": 11.96694, "volume": 90515.0}, {"date": "2010-03-31", "close": 11.89485, "volume": 125434.0}, {"date": "2010-04-01", "close": 12.03903, "volume": 65896.0}, {"date": "2010-04-06", "close": 11.89485, "volume": 67528.0}, {"date": "2010-04-07", "close": 11.67858, "volume": 68203.0}, {"date": "2010-04-08", "close": 11.5344, "volume": 78859.0}, {"date": "2010-04-09", "close": 12.11112, "volume": 143785.0}, {"date": "2010-04-12", "close": 11.96694, "volume": 67679.0}, {"date": "2010-04-13", "close": 11.5344, "volume": 136321.0}, {"date": "2010-04-14", "close": 11.17395, "volume": 133097.0}, {"date": "2010-04-15", "close": 11.10186, "volume": 78136.0}, {"date": "2010-04-16", "close": 10.95768, "volume": 113839.0}, {"date": "2010-04-19", "close": 10.38096, "volume": 145644.0}, {"date": "2010-04-20", "close": 10.66932, "volume": 76261.0}, {"date": "2010-04-21", "close": 11.17395, "volume": 69832.0}, {"date": "2010-04-22", "close": 11.31813, "volume": 137080.0}, {"date": "2010-04-23", "close": 11.24604, "volume": 41585.0}, {"date": "2010-04-27", "close": 11.82276, "volume": 107916.0}, {"date": "2010-04-28", "close": 11.5344, "volume": 76113.0}, {"date": "2010-04-29", "close": 11.5344, "volume": 66660.0}, {"date": "2010-04-30", "close": 12.11112, "volume": 78411.0}, {"date": "2010-05-03", "close": 12.2553, "volume": 126164.0}, {"date": "2010-05-04", "close": 12.11112, "volume": 90432.0}, {"date": "2010-05-05", "close": 11.5344, "volume": 81416.0}, {"date": "2010-05-06", "close": 10.38096, "volume": 118371.0}, {"date": "2010-05-07", "close": 9.58797, "volume": 447768.0}, {"date": "2010-05-10", "close": 9.73215, "volume": 168407.0}, {"date": "2010-05-11", "close": 9.3717, "volume": 148758.0}, {"date": "2010-05-12", "close": 9.3717, "volume": 92415.0}, {"date": "2010-05-13", "close": 9.80424, "volume": 197499.0}, {"date": "2010-05-14", "close": 9.73215, "volume": 87068.0}, {"date": "2010-05-17", "close": 9.29961, "volume": 85666.0}, {"date": "2010-05-18", "close": 9.44379, "volume": 124363.0}, {"date": "2010-05-19", "close": 9.22752, "volume": 93341.0}, {"date": "2010-05-20", "close": 8.36244, "volume": 112239.0}, {"date": "2010-05-21", "close": 8.14617, "volume": 159577.0}, {"date": "2010-05-24", "close": 9.01125, "volume": 75917.0}, {"date": "2010-05-25", "close": 8.6508, "volume": 50650.0}, {"date": "2010-05-26", "close": 8.72289, "volume": 187996.0}, {"date": "2010-05-27", "close": 8.36244, "volume": 100966.0}, {"date": "2010-05-28", "close": 8.93916, "volume": 76642.0}, {"date": "2010-05-31", "close": 8.79498, "volume": 41724.0}, {"date": "2010-06-01", "close": 9.29961, "volume": 87924.0}, {"date": "2010-06-02", "close": 9.08334, "volume": 59352.0}, {"date": "2010-06-03", "close": 9.3717, "volume": 77919.0}, {"date": "2010-06-04", "close": 9.29961, "volume": 49690.0}, {"date": "2010-06-07", "close": 8.72289, "volume": 63908.0}, {"date": "2010-06-08", "close": 8.50662, "volume": 40415.0}, {"date": "2010-06-09", "close": 8.43453, "volume": 37601.0}, {"date": "2010-06-10", "close": 8.14617, "volume": 51334.0}, {"date": "2010-06-11", "close": 8.21826, "volume": 55855.0}, {"date": "2010-06-15", "close": 8.21826, "volume": 68886.0}, {"date": "2010-06-16", "close": 8.07408, "volume": 30813.0}, {"date": "2010-06-17", "close": 9.01125, "volume": 153120.0}, {"date": "2010-06-18", "close": 9.29961, "volume": 56422.0}, {"date": "2010-06-21", "close": 9.3717, "volume": 53891.0}, {"date": "2010-06-22", "close": 9.15543, "volume": 27044.0}, {"date": "2010-06-23", "close": 9.15543, "volume": 30245.0}, {"date": "2010-06-24", "close": 9.15543, "volume": 19945.0}, {"date": "2010-06-25", "close": 9.22752, "volume": 21069.0}, {"date": "2010-06-28", "close": 8.93916, "volume": 24877.0}, {"date": "2010-06-29", "close": 8.86707, "volume": 41057.0}, {"date": "2010-06-30", "close": 8.50662, "volume": 63807.0}, {"date": "2010-07-01", "close": 8.29035, "volume": 43894.0}, {"date": "2010-07-02", "close": 8.50662, "volume": 75964.0}, {"date": "2010-07-05", "close": 8.6508, "volume": 38272.0}, {"date": "2010-07-06", "close": 8.36244, "volume": 57252.0}, {"date": "2010-07-07", "close": 8.29035, "volume": 16500.0}, {"date": "2010-07-08", "close": 8.21826, "volume": 59248.0}, {"date": "2010-07-09", "close": 8.36244, "volume": 21454.0}, {"date": "2010-07-12", "close": 8.07408, "volume": 28291.0}, {"date": "2010-07-13", "close": 7.78572, "volume": 72124.0}, {"date": "2010-07-14", "close": 8.00199, "volume": 53724.0}, {"date": "2010-07-15", "close": 7.78572, "volume": 31317.0}, {"date": "2010-07-16", "close": 7.78572, "volume": 79284.0}, {"date": "2010-07-19", "close": 7.49736, "volume": 30386.0}, {"date": "2010-07-20", "close": 8.00199, "volume": 38318.0}, {"date": "2010-07-21", "close": 7.85781, "volume": 57219.0}, {"date": "2010-07-22", "close": 7.9299, "volume": 22182.0}, {"date": "2010-07-23", "close": 8.00199, "volume": 27859.0}, {"date": "2010-07-26", "close": 7.85781, "volume": 40808.0}, {"date": "2010-07-27", "close": 7.85781, "volume": 95576.0}, {"date": "2010-07-28", "close": 7.9299, "volume": 35068.0}, {"date": "2010-07-29", "close": 7.13691, "volume": 306491.0}, {"date": "2010-07-30", "close": 6.63228, "volume": 173861.0}, {"date": "2010-08-02", "close": 8.21826, "volume": 961542.0}, {"date": "2010-08-03", "close": 7.64154, "volume": 229328.0}, {"date": "2010-08-04", "close": 7.9299, "volume": 192724.0}, {"date": "2010-08-05", "close": 7.42527, "volume": 186184.0}, {"date": "2010-08-06", "close": 7.209, "volume": 351157.0}, {"date": "2010-08-09", "close": 6.84855, "volume": 119168.0}, {"date": "2010-08-10", "close": 6.12765, "volume": 424954.0}, {"date": "2010-08-11", "close": 6.19974, "volume": 175522.0}, {"date": "2010-08-12", "close": 6.19974, "volume": 45954.0}, {"date": "2010-08-13", "close": 6.63228, "volume": 78745.0}, {"date": "2010-08-16", "close": 6.27183, "volume": 65211.0}, {"date": "2010-08-17", "close": 6.19974, "volume": 46006.0}, {"date": "2010-08-18", "close": 5.47884, "volume": 314286.0}, {"date": "2010-08-19", "close": 5.69511, "volume": 63260.0}, {"date": "2010-08-20", "close": 5.47884, "volume": 66505.0}, {"date": "2010-08-23", "close": 4.68585, "volume": 187475.0}, {"date": "2010-08-24", "close": 4.54167, "volume": 146158.0}, {"date": "2010-08-25", "close": 4.18122, "volume": 120650.0}, {"date": "2010-08-26", "close": 4.83003, "volume": 109093.0}, {"date": "2010-08-27", "close": 5.19048, "volume": 146881.0}, {"date": "2010-08-30", "close": 5.83929, "volume": 169032.0}, {"date": "2010-08-31", "close": 6.4881, "volume": 314291.0}, {"date": "2010-09-01", "close": 6.19974, "volume": 262658.0}, {"date": "2010-09-02", "close": 6.27183, "volume": 117652.0}, {"date": "2010-09-03", "close": 6.27183, "volume": 117668.0}, {"date": "2010-09-06", "close": 6.4881, "volume": 78607.0}, {"date": "2010-09-07", "close": 6.41601, "volume": 61428.0}, {"date": "2010-09-08", "close": 6.19974, "volume": 43225.0}, {"date": "2010-09-09", "close": 6.4881, "volume": 94987.0}, {"date": "2010-09-10", "close": 6.41601, "volume": 100530.0}, {"date": "2010-09-13", "close": 6.84855, "volume": 91826.0}, {"date": "2010-09-14", "close": 6.77646, "volume": 86263.0}, {"date": "2010-09-15", "close": 6.77646, "volume": 50393.0}, {"date": "2010-09-16", "close": 6.63228, "volume": 42322.0}, {"date": "2010-09-17", "close": 6.99273, "volume": 207969.0}, {"date": "2010-09-20", "close": 6.99273, "volume": 44604.0}, {"date": "2010-09-21", "close": 6.84855, "volume": 37702.0}, {"date": "2010-09-22", "close": 6.63228, "volume": 15301.0}, {"date": "2010-09-23", "close": 6.77646, "volume": 20890.0}, {"date": "2010-09-24", "close": 6.99273, "volume": 29497.0}, {"date": "2010-09-27", "close": 6.92064, "volume": 51951.0}, {"date": "2010-09-28", "close": 6.63228, "volume": 33266.0}, {"date": "2010-09-29", "close": 6.41601, "volume": 25013.0}, {"date": "2010-09-30", "close": 6.19974, "volume": 90900.0}, {"date": "2010-10-01", "close": 6.34392, "volume": 19481.0}, {"date": "2010-10-04", "close": 6.41601, "volume": 14373.0}, {"date": "2010-10-05", "close": 6.05556, "volume": 66203.0}, {"date": "2010-10-06", "close": 6.19974, "volume": 31355.0}, {"date": "2010-10-07", "close": 6.05556, "volume": 15118.0}, {"date": "2010-10-08", "close": 6.19974, "volume": 14468.0}, {"date": "2010-10-11", "close": 7.85781, "volume": 276918.0}, {"date": "2010-10-12", "close": 7.56945, "volume": 357715.0}, {"date": "2010-10-13", "close": 7.78572, "volume": 84225.0}, {"date": "2010-10-14", "close": 7.13691, "volume": 146388.0}, {"date": "2010-10-15", "close": 7.71363, "volume": 174608.0}, {"date": "2010-10-18", "close": 7.49736, "volume": 124768.0}, {"date": "2010-10-19", "close": 7.78572, "volume": 59618.0}, {"date": "2010-10-20", "close": 7.42527, "volume": 37171.0}, {"date": "2010-10-21", "close": 7.56945, "volume": 38080.0}, {"date": "2010-10-22", "close": 7.78572, "volume": 73286.0}, {"date": "2010-10-25", "close": 7.28109, "volume": 109026.0}, {"date": "2010-10-26", "close": 7.13691, "volume": 42032.0}, {"date": "2010-10-27", "close": 6.84855, "volume": 127008.0}, {"date": "2010-11-30", "close": 6.05556, "volume": 952151.0}, {"date": "2010-12-01", "close": 5.62302, "volume": 304014.0}, {"date": "2010-12-02", "close": 5.55093, "volume": 259912.0}, {"date": "2010-12-03", "close": 5.69511, "volume": 336823.0}, {"date": "2010-12-06", "close": 5.55093, "volume": 107645.0}, {"date": "2010-12-07", "close": 5.33466, "volume": 144757.0}, {"date": "2010-12-08", "close": 5.33466, "volume": 69859.0}, {"date": "2010-12-09", "close": 5.19048, "volume": 271939.0}, {"date": "2010-12-10", "close": 6.41601, "volume": 433488.0}, {"date": "2010-12-13", "close": 5.83929, "volume": 125156.0}, {"date": "2010-12-14", "close": 5.83929, "volume": 134892.0}, {"date": "2010-12-15", "close": 5.98347, "volume": 266034.0}, {"date": "2010-12-16", "close": 5.83929, "volume": 177124.0}, {"date": "2010-12-17", "close": 5.83929, "volume": 338549.0}, {"date": "2010-12-20", "close": 5.69511, "volume": 264053.0}, {"date": "2010-12-21", "close": 5.40675, "volume": 152189.0}, {"date": "2010-12-22", "close": 5.62302, "volume": 234439.0}, {"date": "2010-12-23", "close": 5.7672, "volume": 185054.0}, {"date": "2010-12-24", "close": 5.7672, "volume": 95587.0}, {"date": "2010-12-29", "close": 5.7672, "volume": 127119.0}, {"date": "2010-12-30", "close": 6.05556, "volume": 235979.0}, {"date": "2010-12-31", "close": 5.98347, "volume": 256908.0}, {"date": "2011-01-04", "close": 6.05556, "volume": 56941.0}, {"date": "2011-01-05", "close": 5.83929, "volume": 50826.0}, {"date": "2011-01-06", "close": 5.7672, "volume": 75320.0}, {"date": "2011-01-07", "close": 5.62302, "volume": 47879.0}, {"date": "2011-01-10", "close": 5.47884, "volume": 90275.0}, {"date": "2011-01-11", "close": 5.40675, "volume": 151738.0}, {"date": "2011-01-12", "close": 5.47884, "volume": 103302.0}, {"date": "2011-01-13", "close": 5.55093, "volume": 106072.0}, {"date": "2011-01-14", "close": 5.47884, "volume": 91347.0}, {"date": "2011-01-17", "close": 5.55093, "volume": 48730.0}, {"date": "2011-01-18", "close": 5.55093, "volume": 50543.0}, {"date": "2011-01-19", "close": 5.47884, "volume": 142554.0}, {"date": "2011-01-20", "close": 5.40675, "volume": 33939.0}, {"date": "2011-01-21", "close": 5.26257, "volume": 148574.0}, {"date": "2011-01-24", "close": 5.19048, "volume": 50998.0}, {"date": "2011-01-25", "close": 4.97421, "volume": 213470.0}, {"date": "2011-01-27", "close": 5.33466, "volume": 183349.0}, {"date": "2011-01-28", "close": 5.26257, "volume": 146649.0}, {"date": "2011-01-31", "close": 5.0463, "volume": 82769.0}, {"date": "2011-02-01", "close": 5.11839, "volume": 106392.0}, {"date": "2011-02-02", "close": 5.26257, "volume": 112793.0}, {"date": "2011-02-03", "close": 5.40675, "volume": 101143.0}, {"date": "2011-02-04", "close": 5.40675, "volume": 110931.0}, {"date": "2011-02-07", "close": 5.47884, "volume": 72984.0}, {"date": "2011-02-08", "close": 5.62302, "volume": 116920.0}, {"date": "2011-02-09", "close": 5.40675, "volume": 52643.0}, {"date": "2011-02-10", "close": 5.26257, "volume": 96707.0}, {"date": "2011-02-11", "close": 5.26257, "volume": 68163.0}, {"date": "2011-02-14", "close": 5.40675, "volume": 62556.0}, {"date": "2011-02-15", "close": 5.40675, "volume": 112133.0}, {"date": "2011-02-16", "close": 5.55093, "volume": 73416.0}, {"date": "2011-02-17", "close": 5.7672, "volume": 155830.0}, {"date": "2011-02-18", "close": 5.62302, "volume": 77014.0}, {"date": "2011-02-21", "close": 5.40675, "volume": 60381.0}, {"date": "2011-02-22", "close": 5.40675, "volume": 73167.0}, {"date": "2011-02-23", "close": 5.33466, "volume": 170863.0}, {"date": "2011-02-24", "close": 5.40675, "volume": 53653.0}, {"date": "2011-02-25", "close": 5.55093, "volume": 42966.0}, {"date": "2011-02-28", "close": 5.40675, "volume": 37832.0}, {"date": "2011-03-01", "close": 5.26257, "volume": 153328.0}, {"date": "2011-03-02", "close": 5.26257, "volume": 60461.0}, {"date": "2011-03-03", "close": 5.62302, "volume": 70704.0}, {"date": "2011-03-04", "close": 5.55093, "volume": 74822.0}, {"date": "2011-03-07", "close": 5.55093, "volume": 43489.0}, {"date": "2011-03-08", "close": 5.62302, "volume": 58364.0}, {"date": "2011-03-09", "close": 5.7672, "volume": 97930.0}, {"date": "2011-03-10", "close": 5.69511, "volume": 164835.0}, {"date": "2011-03-11", "close": 5.62302, "volume": 77681.0}, {"date": "2011-03-14", "close": 5.47884, "volume": 98867.0}, {"date": "2011-03-15", "close": 5.40675, "volume": 90122.0}, {"date": "2011-03-16", "close": 5.55093, "volume": 151134.0}, {"date": "2011-03-17", "close": 5.47884, "volume": 123506.0}, {"date": "2011-03-18", "close": 5.62302, "volume": 405708.0}, {"date": "2011-03-21", "close": 5.83929, "volume": 50515.0}, {"date": "2011-03-22", "close": 5.7672, "volume": 61124.0}, {"date": "2011-03-23", "close": 6.19974, "volume": 256883.0}, {"date": "2011-03-24", "close": 6.19974, "volume": 70047.0}, {"date": "2011-03-25", "close": 6.34392, "volume": 69356.0}, {"date": "2011-03-28", "close": 6.41601, "volume": 162999.0}, {"date": "2011-03-29", "close": 6.34392, "volume": 51145.0}, {"date": "2011-03-30", "close": 6.41601, "volume": 62514.0}, {"date": "2011-03-31", "close": 6.4881, "volume": 101319.0}, {"date": "2011-04-01", "close": 5.91138, "volume": 181546.0}, {"date": "2011-04-04", "close": 5.62302, "volume": 286457.0}, {"date": "2011-04-05", "close": 5.69511, "volume": 91519.0}, {"date": "2011-04-06", "close": 5.83929, "volume": 44796.0}, {"date": "2011-04-07", "close": 5.83929, "volume": 54310.0}, {"date": "2011-04-08", "close": 6.12765, "volume": 107495.0}, {"date": "2011-04-11", "close": 6.05556, "volume": 85290.0}, {"date": "2011-04-12", "close": 5.91138, "volume": 77061.0}, {"date": "2011-04-13", "close": 5.91138, "volume": 24312.0}, {"date": "2011-04-14", "close": 5.7672, "volume": 59316.0}, {"date": "2011-04-15", "close": 5.98347, "volume": 58404.0}, {"date": "2011-04-18", "close": 6.19974, "volume": 191552.0}, {"date": "2011-04-19", "close": 6.19974, "volume": 44513.0}, {"date": "2011-04-20", "close": 6.12765, "volume": 27661.0}, {"date": "2011-04-21", "close": 6.12765, "volume": 20898.0}, {"date": "2011-04-27", "close": 6.19974, "volume": 29758.0}, {"date": "2011-04-28", "close": 6.70437, "volume": 172524.0}, {"date": "2011-04-29", "close": 6.63228, "volume": 220428.0}, {"date": "2011-05-02", "close": 6.70437, "volume": 113585.0}, {"date": "2011-05-03", "close": 6.34392, "volume": 77164.0}, {"date": "2011-05-04", "close": 6.27183, "volume": 71620.0}, {"date": "2011-05-05", "close": 6.27183, "volume": 41839.0}, {"date": "2011-05-06", "close": 6.12765, "volume": 51724.0}, {"date": "2011-05-09", "close": 6.41601, "volume": 45158.0}, {"date": "2011-05-10", "close": 6.27183, "volume": 20501.0}, {"date": "2011-05-11", "close": 6.27183, "volume": 16924.0}, {"date": "2011-05-12", "close": 6.05556, "volume": 61481.0}, {"date": "2011-05-13", "close": 5.83929, "volume": 62002.0}, {"date": "2011-05-16", "close": 5.69511, "volume": 70129.0}, {"date": "2011-05-17", "close": 5.55093, "volume": 55285.0}, {"date": "2011-05-18", "close": 5.62302, "volume": 46195.0}, {"date": "2011-05-19", "close": 5.62302, "volume": 18272.0}, {"date": "2011-05-20", "close": 5.83929, "volume": 35063.0}, {"date": "2011-05-23", "close": 5.83929, "volume": 26856.0}, {"date": "2011-05-24", "close": 5.91138, "volume": 27861.0}, {"date": "2011-05-25", "close": 5.7672, "volume": 38711.0}, {"date": "2011-05-26", "close": 5.98347, "volume": 45222.0}, {"date": "2011-05-27", "close": 5.91138, "volume": 31022.0}, {"date": "2011-05-30", "close": 5.98347, "volume": 39572.0}, {"date": "2011-05-31", "close": 6.12765, "volume": 41303.0}, {"date": "2011-06-01", "close": 6.34392, "volume": 46443.0}, {"date": "2011-06-02", "close": 6.19974, "volume": 44397.0}, {"date": "2011-06-03", "close": 6.4881, "volume": 28849.0}, {"date": "2011-06-06", "close": 6.4881, "volume": 54725.0}, {"date": "2011-06-07", "close": 6.4881, "volume": 51220.0}, {"date": "2011-06-08", "close": 6.41601, "volume": 41486.0}, {"date": "2011-06-09", "close": 6.63228, "volume": 139203.0}, {"date": "2011-06-10", "close": 6.92064, "volume": 79110.0}, {"date": "2011-06-14", "close": 7.06482, "volume": 153722.0}, {"date": "2011-06-15", "close": 6.92064, "volume": 63021.0}, {"date": "2011-06-16", "close": 6.41601, "volume": 77765.0}, {"date": "2011-06-17", "close": 6.63228, "volume": 70013.0}, {"date": "2011-06-20", "close": 6.63228, "volume": 104292.0}, {"date": "2011-06-21", "close": 6.99273, "volume": 45176.0}, {"date": "2011-06-22", "close": 6.92064, "volume": 19163.0}, {"date": "2011-06-23", "close": 6.63228, "volume": 69848.0}, {"date": "2011-06-24", "close": 6.63228, "volume": 76514.0}, {"date": "2011-06-27", "close": 6.70437, "volume": 50973.0}, {"date": "2011-06-28", "close": 6.70437, "volume": 45482.0}, {"date": "2011-06-29", "close": 6.70437, "volume": 35405.0}, {"date": "2011-06-30", "close": 6.70437, "volume": 32091.0}, {"date": "2011-07-01", "close": 6.84855, "volume": 81983.0}, {"date": "2011-07-04", "close": 6.84855, "volume": 48107.0}, {"date": "2011-07-05", "close": 6.92064, "volume": 25863.0}, {"date": "2011-07-06", "close": 6.99273, "volume": 34121.0}, {"date": "2011-07-07", "close": 6.99273, "volume": 22470.0}, {"date": "2011-07-08", "close": 6.99273, "volume": 54875.0}, {"date": "2011-07-11", "close": 6.99273, "volume": 30542.0}, {"date": "2011-07-12", "close": 6.92064, "volume": 84171.0}, {"date": "2011-07-13", "close": 6.92064, "volume": 44884.0}, {"date": "2011-07-14", "close": 6.92064, "volume": 47717.0}, {"date": "2011-07-15", "close": 6.92064, "volume": 22794.0}, {"date": "2011-07-18", "close": 6.99273, "volume": 9020.0}, {"date": "2011-07-19", "close": 6.99273, "volume": 17949.0}, {"date": "2011-07-20", "close": 6.99273, "volume": 70319.0}, {"date": "2011-07-21", "close": 6.99273, "volume": 68707.0}, {"date": "2011-07-22", "close": 6.92064, "volume": 29198.0}, {"date": "2011-07-25", "close": 7.06482, "volume": 164380.0}, {"date": "2011-07-26", "close": 7.78572, "volume": 235882.0}, {"date": "2011-07-27", "close": 7.78572, "volume": 144566.0}, {"date": "2011-07-28", "close": 7.71363, "volume": 53119.0}, {"date": "2011-07-29", "close": 7.56945, "volume": 76417.0}, {"date": "2011-08-01", "close": 7.78572, "volume": 65312.0}, {"date": "2011-08-02", "close": 7.78572, "volume": 60142.0}, {"date": "2011-08-03", "close": 7.85781, "volume": 42685.0}, {"date": "2011-08-04", "close": 7.49736, "volume": 54972.0}, {"date": "2011-08-05", "close": 6.77646, "volume": 274722.0}, {"date": "2011-08-08", "close": 5.47884, "volume": 684525.0}, {"date": "2011-08-09", "close": 5.40675, "volume": 165629.0}, {"date": "2011-08-10", "close": 5.98347, "volume": 124617.0}, {"date": "2011-08-11", "close": 5.91138, "volume": 128512.0}, {"date": "2011-08-12", "close": 6.19974, "volume": 83664.0}, {"date": "2011-08-15", "close": 6.56019, "volume": 79979.0}, {"date": "2011-08-16", "close": 6.41601, "volume": 72568.0}, {"date": "2011-08-17", "close": 6.34392, "volume": 32763.0}, {"date": "2011-08-18", "close": 6.41601, "volume": 22593.0}, {"date": "2011-08-19", "close": 5.91138, "volume": 63991.0}, {"date": "2011-08-22", "close": 5.83929, "volume": 24860.0}, {"date": "2011-08-23", "close": 5.83929, "volume": 44332.0}, {"date": "2011-08-24", "close": 5.83929, "volume": 31367.0}, {"date": "2011-08-25", "close": 5.7672, "volume": 31584.0}, {"date": "2011-08-26", "close": 5.83929, "volume": 14260.0}, {"date": "2011-08-29", "close": 6.05556, "volume": 27657.0}, {"date": "2011-08-30", "close": 5.98347, "volume": 37833.0}, {"date": "2011-08-31", "close": 6.56019, "volume": 87520.0}, {"date": "2011-09-01", "close": 6.63228, "volume": 96515.0}, {"date": "2011-09-02", "close": 6.4881, "volume": 1408.0}, {"date": "2011-09-05", "close": 6.12765, "volume": 11033.0}, {"date": "2011-09-06", "close": 6.05556, "volume": 48744.0}, {"date": "2011-09-07", "close": 6.05556, "volume": 24719.0}, {"date": "2011-09-08", "close": 6.19974, "volume": 38587.0}, {"date": "2011-09-09", "close": 6.12765, "volume": 20715.0}, {"date": "2011-09-12", "close": 5.83929, "volume": 20565.0}, {"date": "2011-09-13", "close": 6.05556, "volume": 39324.0}, {"date": "2011-09-14", "close": 5.47884, "volume": 54422.0}, {"date": "2011-09-15", "close": 5.62302, "volume": 31752.0}, {"date": "2011-09-16", "close": 5.91138, "volume": 25605.0}, {"date": "2011-09-19", "close": 5.7672, "volume": 15152.0}, {"date": "2011-09-20", "close": 5.62302, "volume": 13059.0}, {"date": "2011-09-21", "close": 5.69511, "volume": 16164.0}, {"date": "2011-09-22", "close": 5.55093, "volume": 19873.0}, {"date": "2011-09-23", "close": 5.55093, "volume": 53541.0}, {"date": "2011-09-26", "close": 5.47884, "volume": 44799.0}, {"date": "2011-09-27", "close": 5.47884, "volume": 22329.0}, {"date": "2011-09-28", "close": 5.55093, "volume": 19718.0}, {"date": "2011-09-29", "close": 5.40675, "volume": 24785.0}, {"date": "2011-09-30", "close": 5.62302, "volume": 13332.0}, {"date": "2011-10-03", "close": 5.40675, "volume": 7762.0}, {"date": "2011-10-04", "close": 5.47884, "volume": 6070.0}, {"date": "2011-10-05", "close": 5.26257, "volume": 5404.0}, {"date": "2011-10-06", "close": 5.40675, "volume": 5859.0}, {"date": "2011-10-07", "close": 5.47884, "volume": 33138.0}, {"date": "2011-10-10", "close": 5.83929, "volume": 22583.0}, {"date": "2011-10-11", "close": 5.69511, "volume": 3430.0}, {"date": "2011-10-12", "close": 5.47884, "volume": 5064.0}, {"date": "2011-10-13", "close": 5.33466, "volume": 23402.0}, {"date": "2011-10-14", "close": 5.40675, "volume": 8527.0}, {"date": "2011-10-17", "close": 5.40675, "volume": 44471.0}, {"date": "2011-10-18", "close": 5.33466, "volume": 29782.0}, {"date": "2011-10-19", "close": 5.40675, "volume": 6834.0}, {"date": "2011-10-20", "close": 5.19048, "volume": 14588.0}, {"date": "2011-10-21", "close": 5.26257, "volume": 3870.0}, {"date": "2011-10-24", "close": 5.19048, "volume": 10281.0}, {"date": "2011-10-25", "close": 5.19048, "volume": 18998.0}, {"date": "2011-10-26", "close": 5.19048, "volume": 12267.0}, {"date": "2011-10-27", "close": 5.26257, "volume": 6248.0}, {"date": "2011-10-28", "close": 5.47884, "volume": 34174.0}, {"date": "2011-10-31", "close": 5.83929, "volume": 81652.0}, {"date": "2011-11-01", "close": 6.19974, "volume": 54355.0}, {"date": "2011-11-02", "close": 5.98347, "volume": 72821.0}, {"date": "2011-11-03", "close": 5.91138, "volume": 30968.0}, {"date": "2011-11-04", "close": 5.7672, "volume": 58955.0}, {"date": "2011-11-07", "close": 6.05556, "volume": 10938.0}, {"date": "2011-11-08", "close": 6.05556, "volume": 21261.0}, {"date": "2011-11-09", "close": 6.05556, "volume": 95178.0}, {"date": "2011-11-10", "close": 6.05556, "volume": 80789.0}, {"date": "2011-11-11", "close": 6.27183, "volume": 35627.0}, {"date": "2011-11-14", "close": 6.41601, "volume": 22936.0}, {"date": "2011-11-15", "close": 6.19974, "volume": 42415.0}, {"date": "2011-11-16", "close": 6.19974, "volume": 38459.0}, {"date": "2011-11-17", "close": 6.19974, "volume": 24822.0}, {"date": "2011-11-18", "close": 6.12765, "volume": 19035.0}, {"date": "2011-11-21", "close": 5.91138, "volume": 31864.0}, {"date": "2011-11-22", "close": 5.62302, "volume": 37564.0}, {"date": "2011-11-23", "close": 5.62302, "volume": 48176.0}, {"date": "2011-11-24", "close": 5.7672, "volume": 16747.0}, {"date": "2011-11-25", "close": 5.7672, "volume": 32159.0}, {"date": "2011-11-28", "close": 5.83929, "volume": 35371.0}, {"date": "2011-11-29", "close": 6.05556, "volume": 24894.0}, {"date": "2011-11-30", "close": 6.05556, "volume": 27577.0}, {"date": "2011-12-01", "close": 5.98347, "volume": 9131.0}, {"date": "2011-12-02", "close": 6.05556, "volume": 13299.0}, {"date": "2011-12-05", "close": 5.98347, "volume": 22089.0}, {"date": "2011-12-06", "close": 5.91138, "volume": 40056.0}, {"date": "2011-12-07", "close": 5.98347, "volume": 21708.0}, {"date": "2011-12-08", "close": 5.91138, "volume": 15784.0}, {"date": "2011-12-09", "close": 5.83929, "volume": 7132.0}, {"date": "2011-12-12", "close": 5.98347, "volume": 8422.0}, {"date": "2011-12-13", "close": 5.83929, "volume": 11810.0}, {"date": "2011-12-14", "close": 5.83929, "volume": 13238.0}, {"date": "2011-12-15", "close": 5.7672, "volume": 34349.0}, {"date": "2011-12-16", "close": 6.12765, "volume": 38595.0}, {"date": "2011-12-19", "close": 5.83929, "volume": 44665.0}, {"date": "2011-12-20", "close": 5.7672, "volume": 42171.0}, {"date": "2011-12-21", "close": 5.7672, "volume": 17741.0}, {"date": "2011-12-22", "close": 5.7672, "volume": 40060.0}, {"date": "2011-12-23", "close": 5.98347, "volume": 46230.0}, {"date": "2011-12-28", "close": 5.98347, "volume": 8219.0}, {"date": "2011-12-29", "close": 6.05556, "volume": 30480.0}, {"date": "2011-12-30", "close": 6.19974, "volume": 46751.0}, {"date": "2012-01-03", "close": 5.98347, "volume": 17324.0}, {"date": "2012-01-04", "close": 5.91138, "volume": 5285.0}, {"date": "2012-01-05", "close": 5.98347, "volume": 7569.0}, {"date": "2012-01-06", "close": 5.91138, "volume": 8155.0}, {"date": "2012-01-09", "close": 5.69511, "volume": 17509.0}, {"date": "2012-01-10", "close": 5.69511, "volume": 33444.0}, {"date": "2012-01-11", "close": 5.62302, "volume": 23695.0}, {"date": "2012-01-12", "close": 5.62302, "volume": 18723.0}, {"date": "2012-01-13", "close": 5.62302, "volume": 22833.0}, {"date": "2012-01-16", "close": 5.55093, "volume": 24864.0}, {"date": "2012-01-17", "close": 5.47884, "volume": 7398.0}, {"date": "2012-01-18", "close": 5.40675, "volume": 38820.0}, {"date": "2012-01-19", "close": 5.62302, "volume": 25237.0}, {"date": "2012-01-20", "close": 5.69511, "volume": 30636.0}, {"date": "2012-01-23", "close": 5.69511, "volume": 12981.0}, {"date": "2012-01-24", "close": 5.69511, "volume": 15749.0}, {"date": "2012-01-25", "close": 5.55093, "volume": 12534.0}, {"date": "2012-01-27", "close": 5.62302, "volume": 22015.0}, {"date": "2012-01-30", "close": 5.55093, "volume": 15573.0}, {"date": "2012-01-31", "close": 5.62302, "volume": 31482.0}, {"date": "2012-02-01", "close": 5.62302, "volume": 9031.0}, {"date": "2012-02-02", "close": 5.55093, "volume": 20545.0}, {"date": "2012-02-03", "close": 5.47884, "volume": 21954.0}, {"date": "2012-02-06", "close": 5.55093, "volume": 12062.0}, {"date": "2012-02-07", "close": 5.47884, "volume": 16056.0}, {"date": "2012-02-08", "close": 5.40675, "volume": 29942.0}, {"date": "2012-02-09", "close": 5.33466, "volume": 35973.0}, {"date": "2012-02-10", "close": 5.26257, "volume": 37044.0}, {"date": "2012-02-13", "close": 5.62302, "volume": 47534.0}, {"date": "2012-02-14", "close": 5.91138, "volume": 56811.0}, {"date": "2012-02-15", "close": 5.91138, "volume": 43508.0}, {"date": "2012-02-16", "close": 5.91138, "volume": 30897.0}, {"date": "2012-02-17", "close": 5.83929, "volume": 18025.0}, {"date": "2012-02-20", "close": 5.7672, "volume": 35341.0}, {"date": "2012-02-21", "close": 5.83929, "volume": 15848.0}, {"date": "2012-02-22", "close": 6.27183, "volume": 39319.0}, {"date": "2012-02-23", "close": 6.12765, "volume": 19946.0}, {"date": "2012-02-24", "close": 6.12765, "volume": 50916.0}, {"date": "2012-02-27", "close": 6.27183, "volume": 28882.0}, {"date": "2012-02-28", "close": 5.91138, "volume": 31158.0}, {"date": "2012-02-29", "close": 5.91138, "volume": 32739.0}, {"date": "2012-03-01", "close": 6.12765, "volume": 24270.0}, {"date": "2012-03-02", "close": 5.98347, "volume": 4434.0}, {"date": "2012-03-05", "close": 5.91138, "volume": 20261.0}, {"date": "2012-03-06", "close": 5.98347, "volume": 15026.0}, {"date": "2012-03-07", "close": 5.7672, "volume": 38445.0}, {"date": "2012-03-08", "close": 5.62302, "volume": 14167.0}, {"date": "2012-03-09", "close": 5.7672, "volume": 7915.0}, {"date": "2012-03-12", "close": 5.98347, "volume": 29796.0}, {"date": "2012-03-13", "close": 5.91138, "volume": 19943.0}, {"date": "2012-03-14", "close": 6.05556, "volume": 35023.0}, {"date": "2012-03-15", "close": 6.12765, "volume": 9954.0}, {"date": "2012-03-16", "close": 6.12765, "volume": 19403.0}, {"date": "2012-03-19", "close": 6.4881, "volume": 104683.0}, {"date": "2012-03-20", "close": 6.70437, "volume": 71812.0}, {"date": "2012-03-21", "close": 6.63228, "volume": 34134.0}, {"date": "2012-03-22", "close": 6.77646, "volume": 28306.0}, {"date": "2012-03-23", "close": 6.4881, "volume": 21394.0}, {"date": "2012-03-26", "close": 6.92064, "volume": 43251.0}, {"date": "2012-03-27", "close": 6.92064, "volume": 40753.0}, {"date": "2012-03-28", "close": 6.70437, "volume": 22352.0}, {"date": "2012-03-29", "close": 6.63228, "volume": 33226.0}, {"date": "2012-03-30", "close": 7.209, "volume": 117522.0}, {"date": "2012-04-02", "close": 6.84855, "volume": 76294.0}, {"date": "2012-04-03", "close": 7.06482, "volume": 41559.0}, {"date": "2012-04-04", "close": 7.13691, "volume": 19642.0}, {"date": "2012-04-05", "close": 6.84855, "volume": 36316.0}, {"date": "2012-04-10", "close": 6.34392, "volume": 56845.0}, {"date": "2012-04-11", "close": 6.27183, "volume": 38925.0}, {"date": "2012-04-12", "close": 6.41601, "volume": 23704.0}, {"date": "2012-04-13", "close": 6.41601, "volume": 11309.0}, {"date": "2012-04-16", "close": 6.12765, "volume": 28107.0}, {"date": "2012-04-17", "close": 6.19974, "volume": 59367.0}, {"date": "2012-04-18", "close": 6.4881, "volume": 11671.0}, {"date": "2012-04-19", "close": 6.27183, "volume": 29577.0}, {"date": "2012-04-20", "close": 6.34392, "volume": 10506.0}, {"date": "2012-04-23", "close": 6.34392, "volume": 24380.0}, {"date": "2012-04-24", "close": 6.27183, "volume": 12777.0}, {"date": "2012-04-26", "close": 6.34392, "volume": 62328.0}, {"date": "2012-04-27", "close": 6.56019, "volume": 56458.0}, {"date": "2012-04-30", "close": 6.63228, "volume": 62418.0}, {"date": "2012-05-01", "close": 6.77646, "volume": 15343.0}, {"date": "2012-05-02", "close": 6.99273, "volume": 113485.0}, {"date": "2012-05-03", "close": 7.13691, "volume": 138576.0}, {"date": "2012-05-04", "close": 6.92064, "volume": 65514.0}, {"date": "2012-05-07", "close": 6.84855, "volume": 49328.0}, {"date": "2012-05-08", "close": 6.77646, "volume": 34364.0}, {"date": "2012-05-09", "close": 6.77646, "volume": 37082.0}, {"date": "2012-05-10", "close": 6.70437, "volume": 40187.0}, {"date": "2012-05-11", "close": 6.63228, "volume": 13631.0}, {"date": "2012-05-14", "close": 6.63228, "volume": 4175.0}, {"date": "2012-05-15", "close": 6.27183, "volume": 26939.0}, {"date": "2012-05-16", "close": 6.05556, "volume": 64723.0}, {"date": "2012-05-17", "close": 5.83929, "volume": 21055.0}, {"date": "2012-05-18", "close": 5.69511, "volume": 34344.0}, {"date": "2012-05-21", "close": 5.69511, "volume": 13076.0}, {"date": "2012-05-22", "close": 6.05556, "volume": 5105.0}, {"date": "2012-05-23", "close": 6.27183, "volume": 11746.0}, {"date": "2012-05-24", "close": 6.27183, "volume": 52105.0}, {"date": "2012-05-25", "close": 6.41601, "volume": 28010.0}, {"date": "2012-05-28", "close": 6.4881, "volume": 17579.0}, {"date": "2012-05-29", "close": 6.70437, "volume": 10892.0}, {"date": "2012-05-30", "close": 6.41601, "volume": 13452.0}, {"date": "2012-05-31", "close": 6.92064, "volume": 21300.0}, {"date": "2012-06-01", "close": 6.92064, "volume": 26256.0}, {"date": "2012-06-04", "close": 6.34392, "volume": 12472.0}, {"date": "2012-06-05", "close": 6.41601, "volume": 5939.0}, {"date": "2012-06-06", "close": 6.4881, "volume": 2410.0}, {"date": "2012-06-07", "close": 6.34392, "volume": 8257.0}, {"date": "2012-06-08", "close": 6.05556, "volume": 19980.0}, {"date": "2012-06-12", "close": 5.98347, "volume": 21713.0}, {"date": "2012-06-13", "close": 5.91138, "volume": 11133.0}, {"date": "2012-06-14", "close": 6.05556, "volume": 11065.0}, {"date": "2012-06-15", "close": 5.83929, "volume": 2493.0}, {"date": "2012-06-18", "close": 6.19974, "volume": 3259.0}, {"date": "2012-06-19", "close": 5.98347, "volume": 7664.0}, {"date": "2012-06-20", "close": 6.05556, "volume": 5899.0}, {"date": "2012-06-21", "close": 5.83929, "volume": 17203.0}, {"date": "2012-06-22", "close": 5.7672, "volume": 31268.0}, {"date": "2012-06-25", "close": 5.62302, "volume": 40514.0}, {"date": "2012-06-26", "close": 5.26257, "volume": 78224.0}, {"date": "2012-06-27", "close": 5.40675, "volume": 98520.0}, {"date": "2012-06-28", "close": 5.40675, "volume": 96552.0}, {"date": "2012-06-29", "close": 5.55093, "volume": 44877.0}, {"date": "2012-07-02", "close": 5.83929, "volume": 22828.0}, {"date": "2012-07-03", "close": 5.98347, "volume": 6085.0}, {"date": "2012-07-04", "close": 6.05556, "volume": 6658.0}, {"date": "2012-07-05", "close": 5.98347, "volume": 14216.0}, {"date": "2012-07-06", "close": 5.98347, "volume": 8010.0}, {"date": "2012-07-09", "close": 5.69511, "volume": 17536.0}, {"date": "2012-07-10", "close": 5.55093, "volume": 23201.0}, {"date": "2012-07-11", "close": 5.47884, "volume": 24948.0}, {"date": "2012-07-12", "close": 5.26257, "volume": 26565.0}, {"date": "2012-07-13", "close": 5.33466, "volume": 35325.0}, {"date": "2012-07-16", "close": 5.7672, "volume": 161003.0}, {"date": "2012-07-17", "close": 5.83929, "volume": 2203.0}, {"date": "2012-07-18", "close": 5.62302, "volume": 13509.0}, {"date": "2012-07-19", "close": 5.83929, "volume": 9736.0}, {"date": "2012-07-20", "close": 6.19974, "volume": 39501.0}, {"date": "2012-07-23", "close": 5.91138, "volume": 20179.0}, {"date": "2012-07-24", "close": 5.7672, "volume": 15814.0}, {"date": "2012-07-25", "close": 5.69511, "volume": 44067.0}, {"date": "2012-07-26", "close": 5.62302, "volume": 20045.0}, {"date": "2012-07-27", "close": 6.05556, "volume": 21326.0}, {"date": "2012-07-30", "close": 6.05556, "volume": 24654.0}, {"date": "2012-07-31", "close": 6.05556, "volume": 37024.0}, {"date": "2012-08-01", "close": 5.91138, "volume": 6614.0}, {"date": "2012-08-02", "close": 5.7672, "volume": 2033.0}, {"date": "2012-08-03", "close": 5.7672, "volume": 16821.0}, {"date": "2012-08-06", "close": 5.91138, "volume": 14797.0}, {"date": "2012-08-07", "close": 5.83929, "volume": 19465.0}, {"date": "2012-08-08", "close": 5.69511, "volume": 12855.0}, {"date": "2012-08-09", "close": 5.69511, "volume": 49637.0}, {"date": "2012-08-10", "close": 5.62302, "volume": 23799.0}, {"date": "2012-08-13", "close": 5.62302, "volume": 11584.0}, {"date": "2012-08-14", "close": 5.62302, "volume": 15169.0}, {"date": "2012-08-15", "close": 5.69511, "volume": 13907.0}, {"date": "2012-08-16", "close": 5.69511, "volume": 9002.0}, {"date": "2012-08-17", "close": 5.69511, "volume": 12897.0}, {"date": "2012-08-20", "close": 5.69511, "volume": 17629.0}, {"date": "2012-08-21", "close": 5.91138, "volume": 46491.0}, {"date": "2012-08-22", "close": 6.34392, "volume": 69863.0}, {"date": "2012-08-23", "close": 6.56019, "volume": 89200.0}, {"date": "2012-08-24", "close": 6.19974, "volume": 66758.0}, {"date": "2012-08-27", "close": 6.05556, "volume": 43339.0}, {"date": "2012-08-28", "close": 5.91138, "volume": 20253.0}, {"date": "2012-08-29", "close": 6.05556, "volume": 22676.0}, {"date": "2012-08-30", "close": 5.83929, "volume": 31905.0}, {"date": "2012-08-31", "close": 5.91138, "volume": 22624.0}, {"date": "2012-09-03", "close": 5.83929, "volume": 29047.0}, {"date": "2012-09-04", "close": 5.83929, "volume": 11372.0}, {"date": "2012-09-05", "close": 6.05556, "volume": 69579.0}, {"date": "2012-09-06", "close": 6.12765, "volume": 24633.0}, {"date": "2012-09-07", "close": 6.27183, "volume": 41641.0}, {"date": "2012-09-10", "close": 6.56019, "volume": 91256.0}, {"date": "2012-09-11", "close": 6.41601, "volume": 53283.0}, {"date": "2012-09-12", "close": 6.41601, "volume": 29032.0}, {"date": "2012-09-13", "close": 6.27183, "volume": 38455.0}, {"date": "2012-09-14", "close": 6.63228, "volume": 67682.0}, {"date": "2012-09-17", "close": 7.13691, "volume": 167657.0}, {"date": "2012-09-18", "close": 6.70437, "volume": 61422.0}, {"date": "2012-09-19", "close": 6.92064, "volume": 41524.0}, {"date": "2012-09-20", "close": 7.06482, "volume": 87344.0}, {"date": "2012-09-21", "close": 6.92064, "volume": 19445.0}, {"date": "2012-09-24", "close": 7.209, "volume": 82323.0}, {"date": "2012-09-25", "close": 7.49736, "volume": 126662.0}, {"date": "2012-09-26", "close": 7.06482, "volume": 52614.0}, {"date": "2012-09-27", "close": 6.99273, "volume": 22377.0}, {"date": "2012-09-28", "close": 6.99273, "volume": 47255.0}, {"date": "2012-10-01", "close": 7.35318, "volume": 62803.0}, {"date": "2012-10-02", "close": 7.64154, "volume": 96241.0}, {"date": "2012-10-03", "close": 7.56945, "volume": 82614.0}, {"date": "2012-10-04", "close": 7.71363, "volume": 39100.0}, {"date": "2012-10-05", "close": 7.85781, "volume": 71766.0}, {"date": "2012-10-08", "close": 7.78572, "volume": 88838.0}, {"date": "2012-10-09", "close": 7.64154, "volume": 52842.0}, {"date": "2012-10-10", "close": 7.71363, "volume": 16847.0}, {"date": "2012-10-11", "close": 7.9299, "volume": 112898.0}, {"date": "2012-10-12", "close": 8.50662, "volume": 165451.0}, {"date": "2012-10-15", "close": 8.07408, "volume": 39383.0}, {"date": "2012-10-16", "close": 8.14617, "volume": 37110.0}, {"date": "2012-10-17", "close": 8.29035, "volume": 28587.0}, {"date": "2012-10-18", "close": 8.29035, "volume": 30443.0}, {"date": "2012-10-19", "close": 8.50662, "volume": 47801.0}, {"date": "2012-10-22", "close": 8.36244, "volume": 35522.0}, {"date": "2012-10-23", "close": 8.21826, "volume": 29224.0}, {"date": "2012-10-24", "close": 7.71363, "volume": 73201.0}, {"date": "2012-10-25", "close": 7.78572, "volume": 29784.0}, {"date": "2012-10-26", "close": 7.78572, "volume": 47631.0}, {"date": "2012-10-29", "close": 7.78572, "volume": 11416.0}, {"date": "2012-10-30", "close": 7.78572, "volume": 22875.0}, {"date": "2012-10-31", "close": 7.49736, "volume": 83761.0}, {"date": "2012-11-01", "close": 7.71363, "volume": 32975.0}, {"date": "2012-11-02", "close": 7.85781, "volume": 23968.0}, {"date": "2012-11-05", "close": 7.9299, "volume": 46020.0}, {"date": "2012-11-06", "close": 7.85781, "volume": 23968.0}, {"date": "2012-11-07", "close": 8.14617, "volume": 35643.0}, {"date": "2012-11-08", "close": 8.00199, "volume": 48413.0}, {"date": "2012-11-09", "close": 7.85781, "volume": 13151.0}, {"date": "2012-11-12", "close": 7.85781, "volume": 35361.0}, {"date": "2012-11-13", "close": 7.78572, "volume": 48030.0}, {"date": "2012-11-14", "close": 7.64154, "volume": 19184.0}, {"date": "2012-11-15", "close": 7.56945, "volume": 36265.0}, {"date": "2012-11-16", "close": 7.42527, "volume": 13082.0}, {"date": "2012-11-19", "close": 7.56945, "volume": 30489.0}, {"date": "2012-11-20", "close": 7.78572, "volume": 10922.0}, {"date": "2012-11-21", "close": 7.71363, "volume": 19313.0}, {"date": "2012-11-22", "close": 7.71363, "volume": 4129.0}, {"date": "2012-11-23", "close": 7.56945, "volume": 2194.0}, {"date": "2012-11-26", "close": 7.71363, "volume": 16448.0}, {"date": "2012-11-27", "close": 7.64154, "volume": 4852.0}, {"date": "2012-11-28", "close": 7.49736, "volume": 6507.0}, {"date": "2012-11-29", "close": 7.28109, "volume": 10738.0}, {"date": "2012-11-30", "close": 7.42527, "volume": 18264.0}, {"date": "2012-12-03", "close": 7.49736, "volume": 20287.0}, {"date": "2012-12-04", "close": 7.56945, "volume": 12886.0}, {"date": "2012-12-05", "close": 7.56945, "volume": 17780.0}, {"date": "2012-12-06", "close": 7.64154, "volume": 14827.0}, {"date": "2012-12-07", "close": 7.9299, "volume": 38258.0}, {"date": "2012-12-10", "close": 8.00199, "volume": 50054.0}, {"date": "2012-12-11", "close": 7.9299, "volume": 49884.0}, {"date": "2012-12-12", "close": 7.9299, "volume": 1826.0}, {"date": "2012-12-13", "close": 7.64154, "volume": 15987.0}, {"date": "2012-12-14", "close": 7.71363, "volume": 9182.0}, {"date": "2012-12-17", "close": 7.71363, "volume": 2970.0}, {"date": "2012-12-18", "close": 7.56945, "volume": 12359.0}, {"date": "2012-12-19", "close": 7.56945, "volume": 14906.0}, {"date": "2012-12-20", "close": 7.49736, "volume": 10431.0}, {"date": "2012-12-21", "close": 7.49736, "volume": 8640.0}, {"date": "2012-12-24", "close": 7.13691, "volume": 14784.0}, {"date": "2012-12-27", "close": 7.28109, "volume": 12978.0}, {"date": "2012-12-28", "close": 7.209, "volume": 4238.0}, {"date": "2012-12-31", "close": 7.13691, "volume": 9705.0}, {"date": "2013-01-02", "close": 7.209, "volume": 11936.0}, {"date": "2013-01-03", "close": 7.35318, "volume": 10871.0}, {"date": "2013-01-04", "close": 7.13691, "volume": 8686.0}, {"date": "2013-01-07", "close": 7.13691, "volume": 14613.0}, {"date": "2013-01-08", "close": 7.06482, "volume": 17643.0}, {"date": "2013-01-09", "close": 6.92064, "volume": 12188.0}, {"date": "2013-01-10", "close": 6.70437, "volume": 38557.0}, {"date": "2013-01-11", "close": 6.99273, "volume": 26743.0}, {"date": "2013-01-14", "close": 7.35318, "volume": 12855.0}, {"date": "2013-01-15", "close": 7.85781, "volume": 52132.0}, {"date": "2013-01-16", "close": 7.56945, "volume": 18777.0}, {"date": "2013-01-17", "close": 7.42527, "volume": 45612.0}, {"date": "2013-01-18", "close": 7.64154, "volume": 12418.0}, {"date": "2013-01-21", "close": 7.64154, "volume": 23071.0}, {"date": "2013-01-22", "close": 7.56945, "volume": 32166.0}, {"date": "2013-01-23", "close": 7.64154, "volume": 19566.0}, {"date": "2013-01-24", "close": 7.56945, "volume": 26798.0}, {"date": "2013-01-25", "close": 7.64154, "volume": 65668.0}, {"date": "2013-01-29", "close": 7.71363, "volume": 22323.0}, {"date": "2013-01-30", "close": 7.71363, "volume": 22149.0}, {"date": "2013-01-31", "close": 7.71363, "volume": 22861.0}, {"date": "2013-02-01", "close": 7.56945, "volume": 35949.0}, {"date": "2013-02-04", "close": 7.56945, "volume": 51549.0}, {"date": "2013-02-05", "close": 7.64154, "volume": 25981.0}, {"date": "2013-02-06", "close": 7.78572, "volume": 45200.0}, {"date": "2013-02-07", "close": 7.85781, "volume": 96228.0}, {"date": "2013-02-08", "close": 8.07408, "volume": 49793.0}, {"date": "2013-02-11", "close": 8.21826, "volume": 32238.0}, {"date": "2013-02-12", "close": 8.07408, "volume": 50011.0}, {"date": "2013-02-13", "close": 8.21826, "volume": 27084.0}, {"date": "2013-02-14", "close": 8.21826, "volume": 8548.0}, {"date": "2013-02-15", "close": 8.21826, "volume": 29553.0}, {"date": "2013-02-18", "close": 8.29035, "volume": 48348.0}, {"date": "2013-02-19", "close": 8.07408, "volume": 12439.0}, {"date": "2013-02-20", "close": 8.00199, "volume": 13910.0}, {"date": "2013-02-21", "close": 7.71363, "volume": 31204.0}, {"date": "2013-02-22", "close": 7.78572, "volume": 18100.0}, {"date": "2013-02-25", "close": 7.56945, "volume": 39008.0}, {"date": "2013-02-26", "close": 7.209, "volume": 50129.0}, {"date": "2013-02-27", "close": 7.13691, "volume": 56138.0}, {"date": "2013-02-28", "close": 7.35318, "volume": 114463.0}, {"date": "2013-03-01", "close": 7.13691, "volume": 32409.0}, {"date": "2013-03-04", "close": 7.209, "volume": 20915.0}, {"date": "2013-03-05", "close": 7.06482, "volume": 19985.0}, {"date": "2013-03-06", "close": 7.35318, "volume": 40132.0}, {"date": "2013-03-07", "close": 7.209, "volume": 37418.0}, {"date": "2013-03-08", "close": 7.56945, "volume": 49824.0}, {"date": "2013-03-11", "close": 7.42527, "volume": 11397.0}, {"date": "2013-03-12", "close": 7.209, "volume": 8960.0}, {"date": "2013-03-13", "close": 7.13691, "volume": 11213.0}, {"date": "2013-03-14", "close": 7.28109, "volume": 3030.0}, {"date": "2013-03-15", "close": 7.209, "volume": 16896.0}, {"date": "2013-03-18", "close": 7.13691, "volume": 24172.0}, {"date": "2013-03-19", "close": 7.49736, "volume": 26148.0}, {"date": "2013-03-20", "close": 7.49736, "volume": 41534.0}, {"date": "2013-03-21", "close": 7.56945, "volume": 53875.0}, {"date": "2013-03-22", "close": 7.49736, "volume": 42764.0}, {"date": "2013-03-25", "close": 7.78572, "volume": 53017.0}, {"date": "2013-03-26", "close": 7.64154, "volume": 17127.0}, {"date": "2013-03-27", "close": 7.71363, "volume": 22288.0}, {"date": "2013-03-28", "close": 7.209, "volume": 7631.0}, {"date": "2013-04-02", "close": 6.99273, "volume": 36146.0}, {"date": "2013-04-03", "close": 6.34392, "volume": 52784.0}, {"date": "2013-04-04", "close": 6.19974, "volume": 40559.0}, {"date": "2013-04-05", "close": 6.19974, "volume": 41260.0}, {"date": "2013-04-08", "close": 6.34392, "volume": 1948.0}, {"date": "2013-04-09", "close": 6.05556, "volume": 22126.0}, {"date": "2013-04-10", "close": 5.98347, "volume": 16907.0}, {"date": "2013-04-11", "close": 5.69511, "volume": 176672.0}, {"date": "2013-04-12", "close": 6.27183, "volume": 40916.0}, {"date": "2013-04-15", "close": 6.4881, "volume": 33263.0}, {"date": "2013-04-16", "close": 5.91138, "volume": 7668.0}, {"date": "2013-04-17", "close": 5.7672, "volume": 13071.0}, {"date": "2013-04-18", "close": 5.62302, "volume": 40583.0}, {"date": "2013-04-19", "close": 5.55093, "volume": 26149.0}, {"date": "2013-04-22", "close": 5.40675, "volume": 11122.0}, {"date": "2013-04-23", "close": 5.47884, "volume": 14767.0}, {"date": "2013-04-24", "close": 5.47884, "volume": 12257.0}, {"date": "2013-04-26", "close": 5.40675, "volume": 26915.0}, {"date": "2013-04-29", "close": 5.33466, "volume": 11680.0}, {"date": "2013-04-30", "close": 5.40675, "volume": 18907.0}, {"date": "2013-05-01", "close": 5.33466, "volume": 9605.0}, {"date": "2013-05-02", "close": 5.33466, "volume": 14773.0}, {"date": "2013-05-03", "close": 5.40675, "volume": 20312.0}, {"date": "2013-05-06", "close": 5.40675, "volume": 9768.0}, {"date": "2013-05-07", "close": 5.47884, "volume": 15836.0}, {"date": "2013-05-08", "close": 5.33466, "volume": 49676.0}, {"date": "2013-05-09", "close": 5.33466, "volume": 89328.0}, {"date": "2013-05-10", "close": 5.19048, "volume": 112313.0}, {"date": "2013-05-13", "close": 5.33466, "volume": 31221.0}, {"date": "2013-05-14", "close": 5.26257, "volume": 16099.0}, {"date": "2013-05-15", "close": 5.98347, "volume": 64941.0}, {"date": "2013-05-16", "close": 5.33466, "volume": 41418.0}, {"date": "2013-05-17", "close": 5.26257, "volume": 49048.0}, {"date": "2013-05-20", "close": 5.0463, "volume": 48263.0}, {"date": "2013-05-21", "close": 5.19048, "volume": 24216.0}, {"date": "2013-05-22", "close": 5.26257, "volume": 9865.0}, {"date": "2013-05-23", "close": 5.11839, "volume": 90030.0}, {"date": "2013-05-24", "close": 5.19048, "volume": 8918.0}, {"date": "2013-05-27", "close": 5.19048, "volume": 1734.0}, {"date": "2013-05-28", "close": 5.33466, "volume": 6513.0}, {"date": "2013-05-29", "close": 5.0463, "volume": 31739.0}, {"date": "2013-05-30", "close": 4.97421, "volume": 12501.0}, {"date": "2013-05-31", "close": 4.90212, "volume": 24153.0}, {"date": "2013-06-03", "close": 4.83003, "volume": 18919.0}, {"date": "2013-06-04", "close": 4.61376, "volume": 15185.0}, {"date": "2013-06-05", "close": 4.54167, "volume": 18945.0}, {"date": "2013-06-06", "close": 4.68585, "volume": 20189.0}, {"date": "2013-06-07", "close": 4.68585, "volume": 4936.0}, {"date": "2013-06-11", "close": 4.83003, "volume": 9414.0}, {"date": "2013-06-12", "close": 4.68585, "volume": 8392.0}, {"date": "2013-06-13", "close": 4.61376, "volume": 42412.0}, {"date": "2013-06-14", "close": 4.83003, "volume": 50857.0}, {"date": "2013-06-17", "close": 4.83003, "volume": 74683.0}, {"date": "2013-06-18", "close": 4.68585, "volume": 31737.0}, {"date": "2013-06-19", "close": 4.68585, "volume": 96121.0}, {"date": "2013-06-20", "close": 4.54167, "volume": 24424.0}, {"date": "2013-06-21", "close": 4.46958, "volume": 43313.0}, {"date": "2013-06-24", "close": 4.03704, "volume": 65008.0}, {"date": "2013-06-25", "close": 4.03704, "volume": 32151.0}, {"date": "2013-06-26", "close": 6.92064, "volume": 956741.0}, {"date": "2013-06-27", "close": 6.99273, "volume": 137033.0}, {"date": "2013-06-28", "close": 6.77646, "volume": 150560.0}, {"date": "2013-07-01", "close": 6.92064, "volume": 96951.0}, {"date": "2013-07-02", "close": 6.56019, "volume": 48645.0}, {"date": "2013-07-03", "close": 5.98347, "volume": 71909.0}, {"date": "2013-07-04", "close": 6.05556, "volume": 256270.0}, {"date": "2013-07-05", "close": 6.19974, "volume": 168329.0}, {"date": "2013-07-08", "close": 6.63228, "volume": 38672.0}, {"date": "2013-07-09", "close": 6.63228, "volume": 33899.0}, {"date": "2013-07-10", "close": 6.77646, "volume": 33694.0}, {"date": "2013-07-11", "close": 6.92064, "volume": 19803.0}, {"date": "2013-07-12", "close": 6.77646, "volume": 43411.0}, {"date": "2013-07-15", "close": 6.92064, "volume": 33833.0}, {"date": "2013-07-16", "close": 6.77646, "volume": 20050.0}, {"date": "2013-07-17", "close": 6.70437, "volume": 37986.0}, {"date": "2013-07-22", "close": 6.63228, "volume": 114220.0}, {"date": "2013-07-23", "close": 6.4881, "volume": 45529.0}, {"date": "2013-07-24", "close": 6.63228, "volume": 19209.0}, {"date": "2013-07-25", "close": 6.63228, "volume": 16381.0}, {"date": "2013-07-26", "close": 6.70437, "volume": 20315.0}, {"date": "2013-07-29", "close": 6.56019, "volume": 21472.0}, {"date": "2013-07-30", "close": 6.77646, "volume": 12272.0}, {"date": "2013-07-31", "close": 6.84855, "volume": 8030.0}, {"date": "2013-08-01", "close": 6.99273, "volume": 8090.0}, {"date": "2013-08-02", "close": 6.77646, "volume": 29316.0}, {"date": "2013-08-05", "close": 6.63228, "volume": 14965.0}, {"date": "2013-08-06", "close": 6.4881, "volume": 26287.0}, {"date": "2013-08-07", "close": 6.63228, "volume": 18357.0}, {"date": "2013-08-08", "close": 6.63228, "volume": 12864.0}, {"date": "2013-08-09", "close": 6.56019, "volume": 18149.0}, {"date": "2013-08-12", "close": 6.4881, "volume": 10790.0}, {"date": "2013-08-13", "close": 6.4881, "volume": 48464.0}, {"date": "2013-08-14", "close": 6.77646, "volume": 29848.0}, {"date": "2013-08-15", "close": 6.56019, "volume": 37571.0}, {"date": "2013-08-16", "close": 6.63228, "volume": 20777.0}, {"date": "2013-08-19", "close": 6.77646, "volume": 27565.0}, {"date": "2013-08-20", "close": 6.70437, "volume": 25388.0}, {"date": "2013-08-21", "close": 6.84855, "volume": 44744.0}, {"date": "2013-08-22", "close": 7.49736, "volume": 46606.0}, {"date": "2013-08-23", "close": 7.9299, "volume": 112013.0}, {"date": "2013-08-26", "close": 7.42527, "volume": 163599.0}, {"date": "2013-08-27", "close": 7.56945, "volume": 203267.0}, {"date": "2013-08-28", "close": 7.28109, "volume": 85031.0}, {"date": "2013-08-29", "close": 7.42527, "volume": 81916.0}, {"date": "2013-08-30", "close": 7.28109, "volume": 34627.0}, {"date": "2013-09-02", "close": 7.56945, "volume": 63302.0}, {"date": "2013-09-03", "close": 7.42527, "volume": 60706.0}, {"date": "2013-09-04", "close": 7.56945, "volume": 36005.0}, {"date": "2013-09-05", "close": 7.42527, "volume": 32911.0}, {"date": "2013-09-06", "close": 7.42527, "volume": 26017.0}, {"date": "2013-09-09", "close": 7.35318, "volume": 18921.0}, {"date": "2013-09-10", "close": 7.35318, "volume": 17061.0}, {"date": "2013-09-11", "close": 7.42527, "volume": 26682.0}, {"date": "2013-09-12", "close": 7.13691, "volume": 39218.0}, {"date": "2013-09-13", "close": 7.209, "volume": 9288.0}, {"date": "2013-09-16", "close": 7.209, "volume": 7010.0}, {"date": "2013-09-17", "close": 7.209, "volume": 9204.0}, {"date": "2013-09-18", "close": 7.209, "volume": 17459.0}, {"date": "2013-09-19", "close": 7.209, "volume": 39346.0}, {"date": "2013-09-20", "close": 7.28109, "volume": 14357.0}, {"date": "2013-09-23", "close": 7.209, "volume": 17831.0}, {"date": "2013-09-24", "close": 7.28109, "volume": 8252.0}, {"date": "2013-09-25", "close": 7.209, "volume": 23111.0}, {"date": "2013-09-26", "close": 7.209, "volume": 7210.0}, {"date": "2013-09-27", "close": 7.209, "volume": 19539.0}, {"date": "2013-09-30", "close": 7.209, "volume": 10482.0}, {"date": "2013-10-01", "close": 7.209, "volume": 3901.0}, {"date": "2013-10-02", "close": 7.209, "volume": 7622.0}, {"date": "2013-10-03", "close": 7.209, "volume": 2734.0}, {"date": "2013-10-04", "close": 7.209, "volume": 15935.0}, {"date": "2013-10-07", "close": 7.209, "volume": 10914.0}, {"date": "2013-10-08", "close": 7.28109, "volume": 19427.0}, {"date": "2013-10-09", "close": 7.28109, "volume": 12405.0}, {"date": "2013-10-10", "close": 7.28109, "volume": 1254.0}, {"date": "2013-10-11", "close": 7.28109, "volume": 2994.0}, {"date": "2013-10-14", "close": 7.209, "volume": 7645.0}, {"date": "2013-10-15", "close": 7.13691, "volume": 19341.0}, {"date": "2013-10-16", "close": 7.28109, "volume": 18463.0}, {"date": "2013-10-17", "close": 7.209, "volume": 12399.0}, {"date": "2013-10-18", "close": 7.13691, "volume": 18366.0}, {"date": "2013-10-21", "close": 7.209, "volume": 13270.0}, {"date": "2013-10-22", "close": 7.06482, "volume": 2021.0}, {"date": "2013-10-23", "close": 7.13691, "volume": 4575.0}, {"date": "2013-10-24", "close": 7.06482, "volume": 20841.0}, {"date": "2013-10-25", "close": 7.06482, "volume": 9271.0}, {"date": "2013-10-28", "close": 7.06482, "volume": 6513.0}, {"date": "2013-10-29", "close": 7.06482, "volume": 16670.0}, {"date": "2013-10-30", "close": 7.13691, "volume": 27770.0}, {"date": "2013-10-31", "close": 6.99273, "volume": 9050.0}, {"date": "2013-11-01", "close": 6.92064, "volume": 10127.0}, {"date": "2013-11-04", "close": 7.06482, "volume": 7879.0}, {"date": "2013-11-05", "close": 7.13691, "volume": 5175.0}, {"date": "2013-11-06", "close": 7.06482, "volume": 1809.0}, {"date": "2013-11-07", "close": 7.13691, "volume": 2683.0}, {"date": "2013-11-08", "close": 7.13691, "volume": 19260.0}, {"date": "2013-11-11", "close": 6.99273, "volume": 9460.0}, {"date": "2013-11-12", "close": 7.06482, "volume": 10072.0}, {"date": "2013-11-13", "close": 7.35318, "volume": 21966.0}, {"date": "2013-11-14", "close": 7.42527, "volume": 12012.0}, {"date": "2013-11-15", "close": 7.56945, "volume": 19554.0}, {"date": "2013-11-18", "close": 7.56945, "volume": 4100.0}, {"date": "2013-11-19", "close": 7.56945, "volume": 14384.0}, {"date": "2013-11-20", "close": 7.56945, "volume": 9964.0}, {"date": "2013-11-21", "close": 7.56945, "volume": 2737.0}, {"date": "2013-11-22", "close": 7.56945, "volume": 10039.0}, {"date": "2013-11-25", "close": 7.35318, "volume": 16382.0}, {"date": "2013-11-26", "close": 7.49736, "volume": 21997.0}, {"date": "2013-11-27", "close": 7.49736, "volume": 10639.0}, {"date": "2013-11-28", "close": 7.49736, "volume": 3057.0}, {"date": "2013-11-29", "close": 7.28109, "volume": 4586.0}, {"date": "2013-12-02", "close": 7.42527, "volume": 23667.0}, {"date": "2013-12-03", "close": 7.49736, "volume": 13668.0}, {"date": "2013-12-04", "close": 7.28109, "volume": 27179.0}, {"date": "2013-12-05", "close": 7.209, "volume": 7586.0}, {"date": "2013-12-06", "close": 7.35318, "volume": 5844.0}, {"date": "2013-12-09", "close": 7.56945, "volume": 24781.0}, {"date": "2013-12-10", "close": 7.28109, "volume": 20264.0}, {"date": "2013-12-11", "close": 7.35318, "volume": 17776.0}, {"date": "2013-12-12", "close": 7.42527, "volume": 23644.0}, {"date": "2013-12-13", "close": 7.42527, "volume": 7782.0}, {"date": "2013-12-16", "close": 7.56945, "volume": 12081.0}, {"date": "2013-12-17", "close": 7.49736, "volume": 3072.0}, {"date": "2013-12-18", "close": 7.56945, "volume": 29935.0}, {"date": "2013-12-19", "close": 7.49736, "volume": 44351.0}, {"date": "2013-12-20", "close": 7.56945, "volume": 105927.0}, {"date": "2013-12-23", "close": 7.56945, "volume": 70660.0}, {"date": "2013-12-24", "close": 7.64154, "volume": 201.0}, {"date": "2013-12-27", "close": 7.64154, "volume": 17697.0}, {"date": "2013-12-30", "close": 7.78572, "volume": 25759.0}, {"date": "2013-12-31", "close": 7.9299, "volume": 5698.0}, {"date": "2014-01-02", "close": 7.71363, "volume": 235336.0}, {"date": "2014-01-03", "close": 7.71363, "volume": 4661.0}, {"date": "2014-01-06", "close": 7.56945, "volume": 35306.0}, {"date": "2014-01-07", "close": 7.56945, "volume": 5865.0}, {"date": "2014-01-08", "close": 7.71363, "volume": 32997.0}, {"date": "2014-01-09", "close": 7.56945, "volume": 12335.0}, {"date": "2014-01-10", "close": 7.42527, "volume": 11739.0}, {"date": "2014-01-13", "close": 7.42527, "volume": 76793.0}, {"date": "2014-01-14", "close": 7.64154, "volume": 30231.0}, {"date": "2014-01-15", "close": 7.64154, "volume": 10008.0}, {"date": "2014-01-16", "close": 7.49736, "volume": 9226.0}, {"date": "2014-01-17", "close": 7.64154, "volume": 32638.0}, {"date": "2014-01-20", "close": 7.64154, "volume": 6526.0}, {"date": "2014-01-21", "close": 7.9299, "volume": 67210.0}, {"date": "2014-01-22", "close": 7.78572, "volume": 18441.0}, {"date": "2014-01-23", "close": 7.71363, "volume": 50599.0}, {"date": "2014-01-24", "close": 7.42527, "volume": 11996.0}, {"date": "2014-02-05", "close": 5.7672, "volume": 170461.0}, {"date": "2014-02-06", "close": 5.19048, "volume": 356728.0}, {"date": "2014-02-07", "close": 5.91138, "volume": 80189.0}, {"date": "2014-02-10", "close": 6.19974, "volume": 227343.0}, {"date": "2014-02-11", "close": 6.27183, "volume": 83826.0}, {"date": "2014-02-12", "close": 6.63228, "volume": 58077.0}, {"date": "2014-02-13", "close": 6.84855, "volume": 53112.0}, {"date": "2014-02-14", "close": 7.06482, "volume": 112677.0}, {"date": "2014-02-17", "close": 7.28109, "volume": 60633.0}, {"date": "2014-02-18", "close": 6.77646, "volume": 59943.0}, {"date": "2014-02-19", "close": 6.92064, "volume": 21597.0}, {"date": "2014-02-20", "close": 6.92064, "volume": 23483.0}, {"date": "2014-02-21", "close": 6.77646, "volume": 45286.0}, {"date": "2014-02-24", "close": 6.77646, "volume": 14004.0}, {"date": "2014-02-25", "close": 6.84855, "volume": 6533.0}, {"date": "2014-02-26", "close": 6.77646, "volume": 104737.0}, {"date": "2014-02-27", "close": 6.63228, "volume": 23637.0}, {"date": "2014-02-28", "close": 6.4881, "volume": 15579.0}, {"date": "2014-03-03", "close": 6.34392, "volume": 7488.0}, {"date": "2014-03-04", "close": 6.34392, "volume": 10677.0}, {"date": "2014-03-05", "close": 6.27183, "volume": 11040.0}, {"date": "2014-03-06", "close": 6.34392, "volume": 66333.0}, {"date": "2014-03-07", "close": 6.19974, "volume": 289260.0}, {"date": "2014-03-10", "close": 6.34392, "volume": 56788.0}, {"date": "2014-03-11", "close": 6.27183, "volume": 9556.0}, {"date": "2014-03-12", "close": 6.41601, "volume": 65359.0}, {"date": "2014-03-13", "close": 6.56019, "volume": 43857.0}, {"date": "2014-03-14", "close": 6.41601, "volume": 19275.0}, {"date": "2014-03-18", "close": 6.63228, "volume": 56179.0}, {"date": "2014-03-19", "close": 6.41601, "volume": 8796.0}, {"date": "2014-03-20", "close": 6.63228, "volume": 11061.0}, {"date": "2014-03-21", "close": 6.70437, "volume": 9796.0}, {"date": "2014-03-24", "close": 7.06482, "volume": 12799.0}, {"date": "2014-03-25", "close": 7.06482, "volume": 72254.0}, {"date": "2014-03-26", "close": 7.06482, "volume": 50819.0}, {"date": "2014-03-27", "close": 6.63228, "volume": 4253.0}, {"date": "2014-03-28", "close": 6.77646, "volume": 9717.0}, {"date": "2014-03-31", "close": 6.77646, "volume": 59998.0}, {"date": "2014-04-01", "close": 6.77646, "volume": 83525.0}, {"date": "2014-04-02", "close": 6.34392, "volume": 11089.0}, {"date": "2014-04-03", "close": 6.34392, "volume": 64312.0}, {"date": "2014-04-04", "close": 6.19974, "volume": 6930.0}, {"date": "2014-04-07", "close": 6.05556, "volume": 45098.0}, {"date": "2014-04-08", "close": 6.05556, "volume": 5529.0}, {"date": "2014-04-09", "close": 5.91138, "volume": 14456.0}, {"date": "2014-04-10", "close": 5.91138, "volume": 8025.0}, {"date": "2014-04-11", "close": 5.91138, "volume": 11628.0}, {"date": "2014-04-14", "close": 6.05556, "volume": 14972.0}, {"date": "2014-04-15", "close": 5.83929, "volume": 4300.0}, {"date": "2014-04-16", "close": 5.91138, "volume": 3306.0}, {"date": "2014-04-17", "close": 5.98347, "volume": 40416.0}, {"date": "2014-04-22", "close": 5.83929, "volume": 13097.0}, {"date": "2014-04-23", "close": 5.83929, "volume": 20426.0}, {"date": "2014-04-24", "close": 5.83929, "volume": 11630.0}, {"date": "2014-04-28", "close": 5.98347, "volume": 24084.0}, {"date": "2014-04-29", "close": 5.7672, "volume": 9797.0}, {"date": "2014-04-30", "close": 5.7672, "volume": 33475.0}, {"date": "2014-05-01", "close": 6.05556, "volume": 32939.0}, {"date": "2014-05-02", "close": 5.98347, "volume": 66611.0}, {"date": "2014-05-05", "close": 6.12765, "volume": 21734.0}, {"date": "2014-05-06", "close": 6.34392, "volume": 38575.0}, {"date": "2014-05-07", "close": 6.34392, "volume": 52899.0}, {"date": "2014-05-08", "close": 6.4881, "volume": 37381.0}, {"date": "2014-05-09", "close": 6.27183, "volume": 52563.0}, {"date": "2014-05-12", "close": 6.84855, "volume": 60871.0}, {"date": "2014-05-13", "close": 6.77646, "volume": 54431.0}, {"date": "2014-05-14", "close": 6.92064, "volume": 83580.0}, {"date": "2014-05-15", "close": 6.92064, "volume": 88994.0}, {"date": "2014-05-16", "close": 6.84855, "volume": 32098.0}, {"date": "2014-05-19", "close": 6.84855, "volume": 10612.0}, {"date": "2014-05-20", "close": 6.92064, "volume": 6369.0}, {"date": "2014-05-21", "close": 6.77646, "volume": 23226.0}, {"date": "2014-05-22", "close": 6.92064, "volume": 12602.0}, {"date": "2014-05-23", "close": 6.92064, "volume": 22853.0}, {"date": "2014-05-26", "close": 7.209, "volume": 70406.0}, {"date": "2014-05-27", "close": 7.209, "volume": 25204.0}, {"date": "2014-05-28", "close": 7.06482, "volume": 52105.0}, {"date": "2014-05-29", "close": 7.28109, "volume": 11730.0}, {"date": "2014-05-30", "close": 7.13691, "volume": 30966.0}, {"date": "2014-06-02", "close": 7.06482, "volume": 15302.0}, {"date": "2014-06-03", "close": 7.209, "volume": 3626.0}, {"date": "2014-06-04", "close": 7.06482, "volume": 45243.0}, {"date": "2014-06-05", "close": 7.209, "volume": 25314.0}, {"date": "2014-06-06", "close": 7.13691, "volume": 11774.0}, {"date": "2014-06-10", "close": 7.209, "volume": 31456.0}, {"date": "2014-06-11", "close": 7.209, "volume": 10716.0}, {"date": "2014-06-12", "close": 7.209, "volume": 20726.0}, {"date": "2014-06-13", "close": 7.209, "volume": 16507.0}, {"date": "2014-06-16", "close": 7.209, "volume": 79770.0}, {"date": "2014-06-17", "close": 7.13691, "volume": 12450.0}, {"date": "2014-06-18", "close": 7.06482, "volume": 13343.0}, {"date": "2014-06-19", "close": 7.28109, "volume": 46657.0}, {"date": "2014-06-24", "close": 7.28109, "volume": 36309.0}, {"date": "2014-06-25", "close": 7.35318, "volume": 24626.0}, {"date": "2014-06-26", "close": 7.64154, "volume": 37096.0}, {"date": "2014-06-27", "close": 7.78572, "volume": 55544.0}, {"date": "2014-06-30", "close": 7.64154, "volume": 59843.0}, {"date": "2014-07-01", "close": 7.56945, "volume": 56452.0}, {"date": "2014-07-02", "close": 7.64154, "volume": 12153.0}, {"date": "2014-07-03", "close": 7.49736, "volume": 18815.0}, {"date": "2014-07-04", "close": 7.71363, "volume": 36285.0}, {"date": "2014-07-07", "close": 8.43453, "volume": 137866.0}, {"date": "2014-07-08", "close": 8.93916, "volume": 173907.0}, {"date": "2014-07-09", "close": 8.6508, "volume": 250244.0}, {"date": "2014-07-10", "close": 9.3717, "volume": 226893.0}, {"date": "2014-07-11", "close": 9.3717, "volume": 107554.0}, {"date": "2014-07-14", "close": 9.3717, "volume": 48936.0}, {"date": "2014-07-15", "close": 9.15543, "volume": 30730.0}, {"date": "2014-07-16", "close": 9.08334, "volume": 20254.0}, {"date": "2014-07-17", "close": 8.50662, "volume": 15924.0}, {"date": "2014-07-21", "close": 9.22752, "volume": 22278.0}, {"date": "2014-07-22", "close": 9.29961, "volume": 21710.0}, {"date": "2014-07-23", "close": 9.01125, "volume": 41918.0}, {"date": "2014-07-24", "close": 9.01125, "volume": 105581.0}, {"date": "2014-07-25", "close": 9.01125, "volume": 44255.0}, {"date": "2014-07-28", "close": 8.79498, "volume": 28549.0}, {"date": "2014-07-29", "close": 8.57871, "volume": 30744.0}, {"date": "2014-07-30", "close": 8.6508, "volume": 62430.0}, {"date": "2014-07-31", "close": 8.57871, "volume": 8199.0}, {"date": "2014-08-01", "close": 8.36244, "volume": 18219.0}, {"date": "2014-08-04", "close": 8.36244, "volume": 3525.0}, {"date": "2014-08-05", "close": 8.86707, "volume": 58530.0}, {"date": "2014-08-06", "close": 8.6508, "volume": 20706.0}, {"date": "2014-08-07", "close": 8.6508, "volume": 30337.0}, {"date": "2014-08-08", "close": 8.6508, "volume": 24948.0}, {"date": "2014-08-11", "close": 8.36244, "volume": 30427.0}, {"date": "2014-08-12", "close": 8.43453, "volume": 5490.0}, {"date": "2014-08-13", "close": 8.36244, "volume": 13026.0}, {"date": "2014-08-14", "close": 8.43453, "volume": 11596.0}, {"date": "2014-08-15", "close": 8.29035, "volume": 15003.0}, {"date": "2014-08-18", "close": 8.43453, "volume": 2849.0}, {"date": "2014-08-19", "close": 8.93916, "volume": 41141.0}, {"date": "2014-08-20", "close": 8.50662, "volume": 6079.0}, {"date": "2014-08-21", "close": 8.29035, "volume": 16032.0}, {"date": "2014-08-22", "close": 8.6508, "volume": 9406.0}, {"date": "2014-08-25", "close": 8.86707, "volume": 42180.0}, {"date": "2014-08-26", "close": 8.93916, "volume": 26034.0}, {"date": "2014-08-27", "close": 8.6508, "volume": 5845.0}, {"date": "2014-08-28", "close": 9.01125, "volume": 36350.0}, {"date": "2014-08-29", "close": 8.6508, "volume": 13283.0}, {"date": "2014-09-01", "close": 8.72289, "volume": 101.0}, {"date": "2014-09-02", "close": 8.57871, "volume": 5598.0}, {"date": "2014-09-03", "close": 8.29035, "volume": 22614.0}, {"date": "2014-09-04", "close": 8.29035, "volume": 6420.0}, {"date": "2014-09-05", "close": 7.71363, "volume": 26266.0}, {"date": "2014-09-08", "close": 7.85781, "volume": 46661.0}, {"date": "2014-09-09", "close": 7.71363, "volume": 17221.0}, {"date": "2014-09-10", "close": 7.56945, "volume": 33004.0}, {"date": "2014-09-11", "close": 7.71363, "volume": 7884.0}, {"date": "2014-09-12", "close": 7.71363, "volume": 7921.0}, {"date": "2014-09-15", "close": 7.71363, "volume": 16936.0}, {"date": "2014-09-16", "close": 7.71363, "volume": 21634.0}, {"date": "2014-09-17", "close": 7.56945, "volume": 14152.0}, {"date": "2014-09-18", "close": 7.49736, "volume": 11898.0}, {"date": "2014-09-19", "close": 7.71363, "volume": 6796.0}, {"date": "2014-09-22", "close": 7.209, "volume": 21632.0}, {"date": "2014-09-23", "close": 7.64154, "volume": 33311.0}, {"date": "2014-09-24", "close": 7.35318, "volume": 15017.0}, {"date": "2014-09-25", "close": 7.28109, "volume": 7938.0}, {"date": "2014-09-26", "close": 7.56945, "volume": 18530.0}, {"date": "2014-09-29", "close": 7.49736, "volume": 22017.0}, {"date": "2014-09-30", "close": 7.49736, "volume": 24436.0}, {"date": "2014-10-01", "close": 7.28109, "volume": 33566.0}, {"date": "2014-10-02", "close": 7.209, "volume": 8939.0}, {"date": "2014-10-03", "close": 7.13691, "volume": 55099.0}, {"date": "2014-10-06", "close": 7.28109, "volume": 14909.0}, {"date": "2014-10-07", "close": 7.13691, "volume": 27407.0}, {"date": "2014-10-08", "close": 7.06482, "volume": 19266.0}, {"date": "2014-10-09", "close": 7.13691, "volume": 42813.0}, {"date": "2014-10-10", "close": 6.77646, "volume": 68309.0}, {"date": "2014-10-13", "close": 6.77646, "volume": 6448.0}, {"date": "2014-10-14", "close": 6.63228, "volume": 26559.0}, {"date": "2014-10-15", "close": 6.34392, "volume": 14327.0}, {"date": "2014-10-16", "close": 6.19974, "volume": 13821.0}, {"date": "2014-10-17", "close": 6.12765, "volume": 18200.0}, {"date": "2014-10-20", "close": 6.05556, "volume": 16861.0}, {"date": "2014-10-21", "close": 6.05556, "volume": 37728.0}, {"date": "2014-10-22", "close": 6.05556, "volume": 32846.0}, {"date": "2014-10-23", "close": 6.19974, "volume": 23585.0}, {"date": "2014-10-24", "close": 6.12765, "volume": 41946.0}, {"date": "2014-10-27", "close": 6.4881, "volume": 611551.0}, {"date": "2014-10-28", "close": 6.05556, "volume": 67536.0}, {"date": "2014-10-29", "close": 6.12765, "volume": 72548.0}, {"date": "2014-10-30", "close": 6.05556, "volume": 53964.0}, {"date": "2014-10-31", "close": 6.19974, "volume": 126009.0}, {"date": "2014-11-03", "close": 6.12765, "volume": 40763.0}, {"date": "2014-11-04", "close": 5.7672, "volume": 29003.0}, {"date": "2014-11-05", "close": 5.55093, "volume": 62417.0}, {"date": "2014-11-06", "close": 5.47884, "volume": 121593.0}, {"date": "2014-11-07", "close": 5.83929, "volume": 68478.0}, {"date": "2014-11-10", "close": 5.55093, "volume": 50620.0}, {"date": "2014-11-11", "close": 5.47884, "volume": 10226.0}, {"date": "2014-11-12", "close": 5.55093, "volume": 13724.0}, {"date": "2014-11-13", "close": 5.33466, "volume": 25922.0}, {"date": "2014-11-14", "close": 5.33466, "volume": 521717.0}, {"date": "2014-11-17", "close": 5.33466, "volume": 28395.0}, {"date": "2014-11-18", "close": 5.40675, "volume": 36603.0}, {"date": "2014-11-19", "close": 5.40675, "volume": 14561.0}, {"date": "2014-11-20", "close": 5.47884, "volume": 14020.0}, {"date": "2014-11-21", "close": 5.62302, "volume": 15521.0}, {"date": "2014-11-24", "close": 5.7672, "volume": 14410.0}, {"date": "2014-11-25", "close": 5.62302, "volume": 34117.0}, {"date": "2014-11-26", "close": 5.62302, "volume": 41273.0}, {"date": "2014-11-27", "close": 5.33466, "volume": 32132.0}, {"date": "2014-11-28", "close": 5.33466, "volume": 96373.0}, {"date": "2014-12-01", "close": 4.54167, "volume": 157721.0}, {"date": "2014-12-02", "close": 4.18122, "volume": 231637.0}, {"date": "2014-12-03", "close": 4.39749, "volume": 68808.0}, {"date": "2014-12-04", "close": 4.3254, "volume": 39877.0}, {"date": "2014-12-05", "close": 4.10913, "volume": 32461.0}, {"date": "2014-12-08", "close": 3.96495, "volume": 46305.0}, {"date": "2014-12-09", "close": 3.67659, "volume": 106633.0}, {"date": "2014-12-10", "close": 3.74868, "volume": 15921.0}, {"date": "2014-12-11", "close": 3.67659, "volume": 21920.0}, {"date": "2014-12-12", "close": 3.6045, "volume": 6984.0}, {"date": "2014-12-15", "close": 3.02778, "volume": 93010.0}, {"date": "2014-12-16", "close": 3.02778, "volume": 61990.0}, {"date": "2014-12-17", "close": 3.02778, "volume": 58323.0}, {"date": "2014-12-18", "close": 3.02778, "volume": 24229.0}, {"date": "2014-12-19", "close": 2.95569, "volume": 30201.0}, {"date": "2014-12-22", "close": 2.95569, "volume": 21986.0}, {"date": "2014-12-23", "close": 2.8836, "volume": 27098.0}, {"date": "2014-12-24", "close": 2.66733, "volume": 29351.0}, {"date": "2014-12-29", "close": 2.66733, "volume": 18775.0}, {"date": "2014-12-30", "close": 2.66733, "volume": 20943.0}, {"date": "2014-12-31", "close": 2.81151, "volume": 80726.0}, {"date": "2015-01-02", "close": 2.66733, "volume": 111413.0}, {"date": "2015-01-05", "close": 3.17196, "volume": 47821.0}, {"date": "2015-01-06", "close": 2.73942, "volume": 34270.0}, {"date": "2015-01-07", "close": 2.73942, "volume": 17997.0}, {"date": "2015-01-08", "close": 2.59524, "volume": 25028.0}, {"date": "2015-01-09", "close": 2.45106, "volume": 16087.0}, {"date": "2015-01-12", "close": 2.52315, "volume": 3186.0}, {"date": "2015-01-13", "close": 2.45106, "volume": 19393.0}, {"date": "2015-01-14", "close": 2.59524, "volume": 13313.0}, {"date": "2015-01-15", "close": 2.59524, "volume": 23725.0}, {"date": "2015-01-16", "close": 2.45106, "volume": 43789.0}, {"date": "2015-01-19", "close": 2.09061, "volume": 82187.0}, {"date": "2015-01-20", "close": 2.01852, "volume": 23450.0}, {"date": "2015-01-21", "close": 2.01852, "volume": 18948.0}, {"date": "2015-01-22", "close": 2.09061, "volume": 15990.0}, {"date": "2015-01-23", "close": 2.37897, "volume": 15448.0}, {"date": "2015-01-27", "close": 2.59524, "volume": 33042.0}, {"date": "2015-01-28", "close": 2.73942, "volume": 36579.0}, {"date": "2015-01-29", "close": 2.52315, "volume": 6664.0}, {"date": "2015-01-30", "close": 2.52315, "volume": 828.0}, {"date": "2015-02-02", "close": 2.59524, "volume": 3468.0}, {"date": "2015-02-03", "close": 2.8836, "volume": 28005.0}, {"date": "2015-02-04", "close": 2.8836, "volume": 70673.0}, {"date": "2015-02-05", "close": 2.81151, "volume": 8276.0}, {"date": "2015-02-06", "close": 2.8836, "volume": 3081.0}, {"date": "2015-02-09", "close": 2.81151, "volume": 1351.0}, {"date": "2015-02-10", "close": 2.73942, "volume": 3175.0}, {"date": "2015-02-11", "close": 2.66733, "volume": 6775.0}, {"date": "2015-02-12", "close": 2.73942, "volume": 278021.0}, {"date": "2015-02-16", "close": 2.81151, "volume": 2445.0}, {"date": "2015-02-17", "close": 2.81151, "volume": 7769.0}, {"date": "2015-02-18", "close": 2.66733, "volume": 20183.0}, {"date": "2015-02-19", "close": 2.59524, "volume": 7194.0}, {"date": "2015-02-20", "close": 2.45106, "volume": 25005.0}, {"date": "2015-02-23", "close": 2.45106, "volume": 2115.0}, {"date": "2015-02-24", "close": 2.45106, "volume": 4182.0}, {"date": "2015-02-25", "close": 2.45106, "volume": 372.0}, {"date": "2015-02-26", "close": 2.45106, "volume": 1256.0}, {"date": "2015-02-27", "close": 2.23479, "volume": 25428.0}, {"date": "2015-03-02", "close": 2.23479, "volume": 12799.0}, {"date": "2015-03-03", "close": 2.23479, "volume": 11366.0}, {"date": "2015-03-04", "close": 2.1627, "volume": 23922.0}, {"date": "2015-03-05", "close": 2.23479, "volume": 6413.0}, {"date": "2015-03-06", "close": 2.1627, "volume": 17418.0}, {"date": "2015-03-09", "close": 2.01852, "volume": 17937.0}, {"date": "2015-03-10", "close": 2.09061, "volume": 5881.0}, {"date": "2015-03-11", "close": 2.01852, "volume": 8597.0}, {"date": "2015-03-12", "close": 1.87434, "volume": 16186.0}, {"date": "2015-03-13", "close": 2.23479, "volume": 39899.0}, {"date": "2015-03-16", "close": 2.30688, "volume": 11103.0}, {"date": "2015-03-17", "close": 2.09061, "volume": 5960.0}, {"date": "2015-03-18", "close": 2.09061, "volume": 885.0}, {"date": "2015-03-19", "close": 2.09061, "volume": 4831.0}, {"date": "2015-03-20", "close": 2.09061, "volume": 2290.0}, {"date": "2015-03-23", "close": 2.09061, "volume": 14634.0}, {"date": "2015-03-24", "close": 2.1627, "volume": 14664.0}, {"date": "2015-03-25", "close": 2.1627, "volume": 1735.0}, {"date": "2015-03-26", "close": 2.1627, "volume": 913.0}, {"date": "2015-03-27", "close": 2.1627, "volume": 7315.0}, {"date": "2015-03-30", "close": 2.09061, "volume": 3029.0}, {"date": "2015-03-31", "close": 2.01852, "volume": 26641.0}, {"date": "2015-04-01", "close": 1.94643, "volume": 8856.0}, {"date": "2015-04-02", "close": 2.01852, "volume": 14268.0}, {"date": "2015-04-07", "close": 2.01852, "volume": 4075.0}, {"date": "2015-04-08", "close": 2.01852, "volume": 30734.0}, {"date": "2015-04-09", "close": 2.1627, "volume": 49638.0}, {"date": "2015-04-10", "close": 2.09061, "volume": 28099.0}, {"date": "2015-04-13", "close": 2.23479, "volume": 16997.0}, {"date": "2015-04-14", "close": 2.09061, "volume": 23341.0}, {"date": "2015-04-15", "close": 2.01852, "volume": 555.0}, {"date": "2015-04-16", "close": 2.09061, "volume": 6885.0}, {"date": "2015-04-17", "close": 2.09061, "volume": 361.0}, {"date": "2015-04-20", "close": 2.09061, "volume": 1333.0}, {"date": "2015-04-21", "close": 2.09061, "volume": 10003.0}, {"date": "2015-04-22", "close": 2.09061, "volume": 4106.0}, {"date": "2015-04-23", "close": 2.09061, "volume": 694.0}, {"date": "2015-04-24", "close": 2.30688, "volume": 17212.0}, {"date": "2015-04-27", "close": 2.30688, "volume": 6388.0}, {"date": "2015-04-28", "close": 2.37897, "volume": 10786.0}, {"date": "2015-04-29", "close": 2.30688, "volume": 1766.0}, {"date": "2015-05-01", "close": 2.30688, "volume": 416.0}, {"date": "2015-05-05", "close": 2.30688, "volume": 320.0}, {"date": "2015-05-06", "close": 2.23479, "volume": 4086.0}, {"date": "2015-05-07", "close": 2.23479, "volume": 1022.0}, {"date": "2015-05-08", "close": 2.09061, "volume": 7448.0}, {"date": "2015-05-11", "close": 2.1627, "volume": 32194.0}, {"date": "2015-05-12", "close": 2.09061, "volume": 727.0}, {"date": "2015-05-13", "close": 2.09061, "volume": 8029.0}, {"date": "2015-05-14", "close": 2.01852, "volume": 9347.0}, {"date": "2015-05-15", "close": 2.01852, "volume": 14004.0}, {"date": "2015-05-18", "close": 2.01852, "volume": 14942.0}, {"date": "2015-05-19", "close": 1.94643, "volume": 19467.0}, {"date": "2015-05-20", "close": 1.87434, "volume": 6390.0}, {"date": "2015-05-21", "close": 1.87434, "volume": 16119.0}, {"date": "2015-05-22", "close": 1.73016, "volume": 78298.0}, {"date": "2015-05-25", "close": 1.65807, "volume": 67720.0}, {"date": "2015-05-26", "close": 1.58598, "volume": 8281.0}, {"date": "2015-05-27", "close": 1.65807, "volume": 8491.0}, {"date": "2015-05-28", "close": 1.58598, "volume": 40551.0}, {"date": "2015-05-29", "close": 1.58598, "volume": 59917.0}, {"date": "2015-06-01", "close": 1.58598, "volume": 71359.0}, {"date": "2015-06-02", "close": 1.4418, "volume": 88840.0}, {"date": "2015-06-03", "close": 1.58598, "volume": 38936.0}, {"date": "2015-06-04", "close": 1.58598, "volume": 21120.0}, {"date": "2015-06-05", "close": 1.65807, "volume": 11860.0}, {"date": "2015-06-09", "close": 1.58598, "volume": 3468.0}, {"date": "2015-06-10", "close": 1.58598, "volume": 6578.0}, {"date": "2015-06-11", "close": 1.58598, "volume": 41006.0}, {"date": "2015-06-12", "close": 1.58598, "volume": 14843.0}, {"date": "2015-06-15", "close": 1.65807, "volume": 44484.0}, {"date": "2015-06-16", "close": 1.65807, "volume": 65139.0}, {"date": "2015-06-17", "close": 1.65807, "volume": 2081.0}, {"date": "2015-06-18", "close": 1.65807, "volume": 6153.0}, {"date": "2015-06-19", "close": 1.58598, "volume": 2212.0}, {"date": "2015-06-22", "close": 1.65807, "volume": 15988.0}, {"date": "2015-06-23", "close": 1.58598, "volume": 44788.0}, {"date": "2015-06-24", "close": 1.51389, "volume": 13781.0}, {"date": "2015-06-25", "close": 1.4418, "volume": 14092.0}, {"date": "2015-06-26", "close": 1.4418, "volume": 9355.0}, {"date": "2015-06-29", "close": 1.4418, "volume": 3812.0}, {"date": "2015-06-30", "close": 1.4418, "volume": 40207.0}, {"date": "2015-07-01", "close": 1.4418, "volume": 2081.0}, {"date": "2015-07-02", "close": 1.58598, "volume": 88153.0}, {"date": "2015-07-03", "close": 1.58598, "volume": 129301.0}, {"date": "2015-07-06", "close": 1.51389, "volume": 111913.0}, {"date": "2015-07-07", "close": 1.58598, "volume": 8797.0}, {"date": "2015-07-08", "close": 1.58598, "volume": 42114.0}, {"date": "2015-07-09", "close": 1.58598, "volume": 19390.0}, {"date": "2015-07-13", "close": 1.58598, "volume": 659.0}, {"date": "2015-07-14", "close": 1.58598, "volume": 119596.0}, {"date": "2015-07-15", "close": 1.58598, "volume": 694.0}, {"date": "2015-07-16", "close": 1.58598, "volume": 86276.0}, {"date": "2015-07-17", "close": 1.65807, "volume": 15395.0}, {"date": "2015-07-20", "close": 1.58598, "volume": 4161.0}, {"date": "2015-07-21", "close": 1.58598, "volume": 40158.0}, {"date": "2015-07-22", "close": 1.58598, "volume": 973.0}, {"date": "2015-07-23", "close": 1.58598, "volume": 8319.0}, {"date": "2015-07-24", "close": 1.65807, "volume": 27231.0}, {"date": "2015-07-27", "close": 1.65807, "volume": 22471.0}, {"date": "2015-07-28", "close": 1.58598, "volume": 6856.0}, {"date": "2015-07-29", "close": 1.51389, "volume": 3952.0}, {"date": "2015-07-30", "close": 1.58598, "volume": 15864.0}, {"date": "2015-07-31", "close": 1.80225, "volume": 80635.0}, {"date": "2015-08-03", "close": 1.73016, "volume": 7540.0}, {"date": "2015-08-04", "close": 1.73016, "volume": 13255.0}, {"date": "2015-08-05", "close": 1.73016, "volume": 1993.0}, {"date": "2015-08-07", "close": 1.51389, "volume": 8420.0}, {"date": "2015-08-10", "close": 1.65807, "volume": 4778.0}, {"date": "2015-08-13", "close": 1.51389, "volume": 2603.0}, {"date": "2015-08-14", "close": 1.4418, "volume": 27239.0}, {"date": "2015-08-17", "close": 1.4418, "volume": 694.0}, {"date": "2015-08-19", "close": 1.4418, "volume": 67754.0}, {"date": "2015-08-20", "close": 1.4418, "volume": 7590.0}, {"date": "2015-08-24", "close": 1.268784, "volume": 9570.0}, {"date": "2015-08-27", "close": 1.182276, "volume": 921.0}, {"date": "2015-08-28", "close": 1.22553, "volume": 23296.0}, {"date": "2015-08-31", "close": 1.29762, "volume": 10404.0}, {"date": "2015-09-01", "close": 1.4418, "volume": 8392.0}, {"date": "2015-09-03", "close": 1.4418, "volume": 1387.0}, {"date": "2015-09-04", "close": 1.29762, "volume": 443.0}, {"date": "2015-09-07", "close": 4.54167, "volume": 1069907.0}, {"date": "2015-09-08", "close": 3.89286, "volume": 238185.0}, {"date": "2015-09-09", "close": 4.03704, "volume": 96984.0}, {"date": "2015-09-10", "close": 7.209, "volume": 627182.0}, {"date": "2018-06-08", "close": 0.014418, "volume": 4628880.0}, {"date": "2018-06-12", "close": 0.0124956, "volume": 1954082.0}, {"date": "2018-06-13", "close": 0.0115344, "volume": 641402.0}, {"date": "2018-06-14", "close": 0.0115344, "volume": 132221.0}, {"date": "2018-06-15", "close": 0.0134568, "volume": 873939.0}, {"date": "2018-06-18", "close": 0.0115344, "volume": 603126.0}, {"date": "2018-06-19", "close": 0.0124956, "volume": 133152.0}, {"date": "2018-06-20", "close": 0.0115344, "volume": 1474406.0}, {"date": "2018-06-21", "close": 0.0115344, "volume": 176141.0}, {"date": "2018-06-22", "close": 0.0115344, "volume": 41046.0}, {"date": "2018-06-25", "close": 0.0115344, "volume": 80782.0}, {"date": "2018-06-26", "close": 0.0105732, "volume": 104972.0}, {"date": "2018-06-27", "close": 0.0115344, "volume": 275076.0}, {"date": "2018-06-28", "close": 0.0115344, "volume": 581056.0}, {"date": "2018-06-29", "close": 0.0124956, "volume": 1067116.0}, {"date": "2018-07-02", "close": 0.0124956, "volume": 1135595.0}, {"date": "2018-07-03", "close": 0.0115344, "volume": 137928.0}, {"date": "2018-07-04", "close": 0.0115344, "volume": 155500.0}, {"date": "2018-07-05", "close": 0.0115344, "volume": 833372.0}, {"date": "2018-07-06", "close": 0.0124956, "volume": 321435.0}, {"date": "2018-07-09", "close": 0.0115344, "volume": 209699.0}, {"date": "2018-07-10", "close": 0.0124956, "volume": 211541.0}, {"date": "2018-07-11", "close": 0.0105732, "volume": 685948.0}, {"date": "2018-07-12", "close": 0.0105732, "volume": 346306.0}, {"date": "2018-07-16", "close": 0.0105732, "volume": 3194.0}, {"date": "2018-07-17", "close": 0.0115344, "volume": 616052.0}, {"date": "2018-07-18", "close": 0.0124956, "volume": 317346.0}, {"date": "2018-07-19", "close": 0.0124956, "volume": 129233.0}, {"date": "2018-07-20", "close": 0.0124956, "volume": 5895.0}, {"date": "2018-07-24", "close": 0.0115344, "volume": 11255.0}, {"date": "2018-07-25", "close": 0.0105732, "volume": 454.0}, {"date": "2018-07-26", "close": 0.0105732, "volume": 10423.0}, {"date": "2018-07-27", "close": 0.0105732, "volume": 300566.0}, {"date": "2018-07-30", "close": 0.0105732, "volume": 3169.0}, {"date": "2018-07-31", "close": 0.0105732, "volume": 208073.0}, {"date": "2018-08-01", "close": 0.0105732, "volume": 15301.0}, {"date": "2018-08-02", "close": 0.0105732, "volume": 172041.0}, {"date": "2018-08-03", "close": 0.009612, "volume": 263525.0}, {"date": "2018-08-06", "close": 0.009612, "volume": 382.0}, {"date": "2018-08-07", "close": 0.009612, "volume": 1681.0}, {"date": "2018-08-08", "close": 0.009612, "volume": 260092.0}, {"date": "2018-08-09", "close": 0.009612, "volume": 138.0}, {"date": "2018-08-13", "close": 0.0105732, "volume": 555.0}, {"date": "2018-08-15", "close": 0.0124956, "volume": 520183.0}, {"date": "2018-08-16", "close": 0.0115344, "volume": 9455.0}, {"date": "2018-08-17", "close": 0.0115344, "volume": 315.0}, {"date": "2018-08-20", "close": 0.0105732, "volume": 1646.0}, {"date": "2018-08-21", "close": 0.0115344, "volume": 7163.0}, {"date": "2018-08-22", "close": 0.0105732, "volume": 358.0}, {"date": "2018-08-23", "close": 0.0115344, "volume": 415805.0}, {"date": "2018-08-24", "close": 0.0105732, "volume": 572249.0}, {"date": "2018-08-27", "close": 0.0105732, "volume": 212399.0}, {"date": "2018-08-28", "close": 0.0105732, "volume": 416208.0}, {"date": "2018-08-29", "close": 0.0115344, "volume": 64506.0}, {"date": "2018-08-30", "close": 0.0105732, "volume": 11790.0}, {"date": "2018-08-31", "close": 0.0124956, "volume": 1760046.0}, {"date": "2018-09-03", "close": 0.0115344, "volume": 104731.0}, {"date": "2018-09-04", "close": 0.0115344, "volume": 679555.0}, {"date": "2018-09-05", "close": 0.0105732, "volume": 1.0}, {"date": "2018-09-06", "close": 0.0115344, "volume": 925146.0}, {"date": "2018-09-07", "close": 0.0105732, "volume": 694.0}, {"date": "2018-09-10", "close": 0.0105732, "volume": 995284.0}, {"date": "2018-09-12", "close": 0.0115344, "volume": 276265.0}, {"date": "2018-09-13", "close": 0.0115344, "volume": 314537.0}, {"date": "2018-09-14", "close": 0.0105732, "volume": 197739.0}, {"date": "2018-09-17", "close": 0.0105732, "volume": 801082.0}, {"date": "2018-09-18", "close": 0.0105732, "volume": 24969.0}, {"date": "2018-09-19", "close": 0.0105732, "volume": 86849.0}, {"date": "2018-09-20", "close": 0.0105732, "volume": 312110.0}, {"date": "2018-09-26", "close": 0.0105732, "volume": 9374.0}, {"date": "2018-09-27", "close": 0.0115344, "volume": 104037.0}, {"date": "2018-09-28", "close": 0.0105732, "volume": 6936.0}, {"date": "2018-10-01", "close": 0.0105732, "volume": 70.0}, {"date": "2018-10-02", "close": 0.0115344, "volume": 1317.0}, {"date": "2018-10-03", "close": 0.0105732, "volume": 819.0}, {"date": "2018-10-04", "close": 0.0115344, "volume": 104037.0}, {"date": "2018-10-05", "close": 0.0105732, "volume": 24969.0}, {"date": "2018-10-08", "close": 0.0105732, "volume": 14565.0}, {"date": "2018-10-09", "close": 0.0115344, "volume": 162367.0}, {"date": "2018-10-10", "close": 0.0105732, "volume": 1353863.0}, {"date": "2018-10-11", "close": 0.0105732, "volume": 79345.0}, {"date": "2018-10-12", "close": 0.0105732, "volume": 542.0}, {"date": "2018-10-15", "close": 0.0115344, "volume": 10404.0}, {"date": "2018-10-16", "close": 0.0105732, "volume": 255743.0}, {"date": "2018-10-17", "close": 0.0105732, "volume": 1200583.0}, {"date": "2018-10-18", "close": 0.0105732, "volume": 52922.0}, {"date": "2018-10-22", "close": 0.0105732, "volume": 53405.0}, {"date": "2018-10-23", "close": 0.0105732, "volume": 725967.0}, {"date": "2018-10-24", "close": 0.0105732, "volume": 208073.0}, {"date": "2018-10-29", "close": 0.009612, "volume": 624220.0}, {"date": "2018-10-30", "close": 0.009612, "volume": 346.0}, {"date": "2018-10-31", "close": 0.009612, "volume": 237858.0}, {"date": "2018-11-02", "close": 0.0105732, "volume": 105667.0}, {"date": "2018-11-05", "close": 0.009612, "volume": 340546.0}, {"date": "2018-11-07", "close": 0.009612, "volume": 5375.0}, {"date": "2018-11-08", "close": 0.009612, "volume": 521019.0}, {"date": "2018-11-12", "close": 0.009612, "volume": 25385.0}, {"date": "2018-11-13", "close": 0.009612, "volume": 440731.0}, {"date": "2018-11-14", "close": 0.0086508, "volume": 148.0}, {"date": "2018-11-16", "close": 0.0086508, "volume": 3121.0}, {"date": "2018-11-20", "close": 0.009612, "volume": 104037.0}, {"date": "2018-11-21", "close": 0.0086508, "volume": 2226.0}, {"date": "2018-11-23", "close": 0.009612, "volume": 156055.0}, {"date": "2018-11-28", "close": 0.009612, "volume": 98835.0}, {"date": "2018-11-30", "close": 0.009612, "volume": 62076.0}, {"date": "2018-12-03", "close": 0.0086508, "volume": 208073.0}, {"date": "2018-12-05", "close": 0.0076896, "volume": 1457002.0}, {"date": "2018-12-07", "close": 0.0076896, "volume": 832639.0}, {"date": "2018-12-10", "close": 0.0076896, "volume": 97100.0}, {"date": "2018-12-13", "close": 0.0086508, "volume": 130046.0}, {"date": "2018-12-20", "close": 0.0076896, "volume": 312110.0}, {"date": "2019-01-04", "close": 0.0067284, "volume": 10404.0}, {"date": "2019-01-10", "close": 0.0076896, "volume": 104038.0}, {"date": "2019-01-14", "close": 0.0067284, "volume": 26014.0}, {"date": "2019-01-15", "close": 0.0067284, "volume": 104037.0}, {"date": "2019-01-16", "close": 0.0067284, "volume": 771536.0}, {"date": "2019-01-17", "close": 0.0067284, "volume": 581242.0}, {"date": "2019-01-18", "close": 0.0086508, "volume": 78027.0}, {"date": "2019-01-21", "close": 0.0086508, "volume": 119642.0}, {"date": "2019-01-22", "close": 0.0076896, "volume": 104037.0}, {"date": "2019-01-23", "close": 0.0086508, "volume": 26009.0}, {"date": "2019-01-30", "close": 0.0086508, "volume": 34679.0}, {"date": "2019-02-04", "close": 0.0086508, "volume": 130046.0}, {"date": "2019-02-05", "close": 0.0086508, "volume": 40280.0}, {"date": "2019-02-11", "close": 0.0076896, "volume": 147014.0}, {"date": "2019-02-19", "close": 0.0067284, "volume": 74596.0}, {"date": "2019-03-01", "close": 0.0067284, "volume": 47891.0}, {"date": "2019-03-04", "close": 0.0067284, "volume": 104037.0}, {"date": "2019-03-05", "close": 0.0067284, "volume": 44998.0}, {"date": "2019-03-06", "close": 0.0067284, "volume": 104037.0}, {"date": "2019-03-20", "close": 0.0067284, "volume": 293396.0}, {"date": "2019-04-01", "close": 0.0067284, "volume": 830990.0}, {"date": "2019-04-02", "close": 0.0067284, "volume": 14461.0}, {"date": "2019-04-03", "close": 0.0067284, "volume": 8330.0}, {"date": "2019-04-17", "close": 0.0067284, "volume": 837758.0}, {"date": "2019-04-29", "close": 0.0057672, "volume": 113039.0}, {"date": "2019-05-01", "close": 0.0057672, "volume": 376097.0}, {"date": "2019-05-06", "close": 0.0057672, "volume": 135590.0}, {"date": "2019-05-10", "close": 0.004806, "volume": 1112850.0}, {"date": "2019-05-13", "close": 0.004806, "volume": 1700951.0}, {"date": "2019-05-14", "close": 0.004806, "volume": 520183.0}, {"date": "2019-05-15", "close": 0.004806, "volume": 1024761.0}, {"date": "2019-05-16", "close": 0.004806, "volume": 520183.0}, {"date": "2019-05-17", "close": 0.004806, "volume": 1110851.0}, {"date": "2019-05-20", "close": 0.0038448, "volume": 520321.0}, {"date": "2019-05-21", "close": 0.004806, "volume": 765719.0}, {"date": "2019-05-22", "close": 0.004806, "volume": 10404.0}, {"date": "2019-05-23", "close": 0.0038448, "volume": 208073.0}, {"date": "2019-05-24", "close": 0.0057672, "volume": 1106855.0}, {"date": "2019-05-27", "close": 0.0057672, "volume": 208073.0}, {"date": "2019-05-28", "close": 0.0067284, "volume": 208073.0}, {"date": "2019-05-30", "close": 0.0057672, "volume": 82945.0}, {"date": "2019-05-31", "close": 0.0057672, "volume": 34679.0}, {"date": "2019-06-11", "close": 0.004806, "volume": 1746514.0}, {"date": "2019-06-12", "close": 0.0057672, "volume": 1003728.0}, {"date": "2019-06-14", "close": 0.0057672, "volume": 135.0}, {"date": "2019-06-17", "close": 0.0067284, "volume": 52018.0}, {"date": "2019-06-18", "close": 0.0067284, "volume": 6936.0}, {"date": "2019-06-19", "close": 0.0076896, "volume": 551026.0}, {"date": "2019-06-20", "close": 0.0067284, "volume": 527581.0}, {"date": "2019-06-21", "close": 0.0067284, "volume": 1043349.0}, {"date": "2019-06-24", "close": 0.0057672, "volume": 245536.0}, {"date": "2019-06-25", "close": 0.0057672, "volume": 378500.0}, {"date": "2019-06-28", "close": 0.0067284, "volume": 716350.0}, {"date": "2019-07-02", "close": 0.0067284, "volume": 312110.0}, {"date": "2019-07-03", "close": 0.0067284, "volume": 148387.0}, {"date": "2019-07-05", "close": 0.0076896, "volume": 156055.0}, {"date": "2019-07-10", "close": 0.0057672, "volume": 4853456.0}, {"date": "2019-07-11", "close": 0.0057672, "volume": 1492490.0}, {"date": "2019-07-12", "close": 0.0057672, "volume": 188141.0}, {"date": "2019-07-15", "close": 0.004806, "volume": 2713271.0}, {"date": "2019-07-16", "close": 0.004806, "volume": 457761.0}, {"date": "2019-07-19", "close": 0.004806, "volume": 520183.0}, {"date": "2019-07-22", "close": 0.004806, "volume": 520183.0}, {"date": "2019-07-24", "close": 0.0057672, "volume": 882577.0}, {"date": "2019-07-25", "close": 0.0057672, "volume": 520183.0}, {"date": "2019-07-29", "close": 0.0057672, "volume": 837595.0}, {"date": "2019-07-30", "close": 0.0057672, "volume": 2080732.0}, {"date": "2019-07-31", "close": 0.0057672, "volume": 462863.0}, {"date": "2019-08-01", "close": 0.0057672, "volume": 57320.0}, {"date": "2019-08-02", "close": 0.004806, "volume": 818314.0}, {"date": "2019-08-05", "close": 0.0057672, "volume": 2044127.0}, {"date": "2019-08-06", "close": 0.0057672, "volume": 1087375.0}, {"date": "2019-08-07", "close": 0.0057672, "volume": 1470492.0}, {"date": "2019-08-12", "close": 0.0057672, "volume": 130046.0}, {"date": "2019-08-14", "close": 0.004806, "volume": 1031696.0}, {"date": "2019-08-15", "close": 0.004806, "volume": 4586489.0}, {"date": "2019-08-16", "close": 0.004806, "volume": 4836846.0}, {"date": "2019-08-20", "close": 0.0057672, "volume": 537474.0}, {"date": "2019-08-21", "close": 0.004806, "volume": 309355.0}, {"date": "2019-08-22", "close": 0.0057672, "volume": 8273557.0}, {"date": "2019-08-23", "close": 0.009612, "volume": 44030474.0}, {"date": "2019-08-26", "close": 0.0086508, "volume": 11666724.0}, {"date": "2019-08-27", "close": 0.0086508, "volume": 23519548.0}, {"date": "2019-08-28", "close": 0.009612, "volume": 22804298.0}, {"date": "2019-08-29", "close": 0.009612, "volume": 31377249.0}, {"date": "2019-08-30", "close": 0.0086508, "volume": 19005000.0}, {"date": "2019-09-02", "close": 0.0115344, "volume": 33345972.0}, {"date": "2019-09-03", "close": 0.0153792, "volume": 104163294.0}, {"date": "2019-09-04", "close": 0.0173016, "volume": 73540827.0}, {"date": "2019-09-11", "close": 0.0076896, "volume": 119450793.0}, {"date": "2019-09-12", "close": 0.0067284, "volume": 52395883.0}, {"date": "2019-09-13", "close": 0.0057672, "volume": 18943648.0}, {"date": "2019-09-16", "close": 0.0057672, "volume": 8901615.0}, {"date": "2019-09-17", "close": 0.0057672, "volume": 8742933.0}, {"date": "2019-09-18", "close": 0.0067284, "volume": 527466.0}, {"date": "2019-09-19", "close": 0.0067284, "volume": 46377730.0}, {"date": "2019-09-20", "close": 0.0057672, "volume": 22626634.0}, {"date": "2019-09-23", "close": 0.0057672, "volume": 4183714.0}, {"date": "2019-09-24", "close": 0.0057672, "volume": 2679203.0}, {"date": "2019-09-25", "close": 0.0057672, "volume": 8106094.0}, {"date": "2019-09-26", "close": 0.004806, "volume": 520183.0}, {"date": "2019-09-27", "close": 0.0057672, "volume": 1740879.0}, {"date": "2019-09-30", "close": 0.004806, "volume": 416146.0}, {"date": "2019-10-01", "close": 0.004806, "volume": 693.0}, {"date": "2019-10-02", "close": 0.004806, "volume": 343321.0}, {"date": "2019-10-07", "close": 0.0057672, "volume": 22483014.0}, {"date": "2019-10-08", "close": 0.0057672, "volume": 3916355.0}, {"date": "2019-10-09", "close": 0.0057672, "volume": 2533233.0}, {"date": "2019-10-10", "close": 0.0057672, "volume": 1149605.0}, {"date": "2019-10-11", "close": 0.0057672, "volume": 2372034.0}, {"date": "2019-10-14", "close": 0.004806, "volume": 7817597.0}, {"date": "2019-10-15", "close": 0.0057672, "volume": 2192514.0}, {"date": "2019-10-17", "close": 0.004806, "volume": 50855.0}, {"date": "2019-10-18", "close": 0.0057672, "volume": 1258843.0}, {"date": "2019-10-21", "close": 0.0057672, "volume": 728256.0}, {"date": "2019-10-24", "close": 0.0057672, "volume": 832293.0}, {"date": "2019-10-25", "close": 0.004806, "volume": 1274449.0}, {"date": "2019-10-28", "close": 0.004806, "volume": 260092.0}, {"date": "2019-10-29", "close": 0.0057672, "volume": 1369156.0}, {"date": "2019-10-30", "close": 0.004806, "volume": 1716605.0}, {"date": "2019-10-31", "close": 0.0057672, "volume": 1733569.0}, {"date": "2019-11-01", "close": 0.004806, "volume": 416146.0}, {"date": "2019-11-04", "close": 0.0057672, "volume": 2351228.0}, {"date": "2019-11-05", "close": 0.0057672, "volume": 208073.0}, {"date": "2019-11-06", "close": 0.004806, "volume": 1588291.0}, {"date": "2019-11-07", "close": 0.004806, "volume": 15263133.0}, {"date": "2019-11-08", "close": 0.004806, "volume": 554557.0}, {"date": "2019-11-11", "close": 0.004806, "volume": 4166344.0}, {"date": "2019-11-12", "close": 0.004806, "volume": 364128.0}, {"date": "2019-11-13", "close": 0.004806, "volume": 813219.0}, {"date": "2019-11-14", "close": 0.004806, "volume": 2954073.0}, {"date": "2019-11-15", "close": 0.004806, "volume": 1265082.0}, {"date": "2019-11-18", "close": 0.0057672, "volume": 11527959.0}, {"date": "2019-11-19", "close": 0.0057672, "volume": 4037322.0}, {"date": "2019-11-20", "close": 0.004806, "volume": 6922716.0}, {"date": "2019-11-21", "close": 0.004806, "volume": 1165210.0}, {"date": "2019-11-26", "close": 0.0076896, "volume": 61245616.0}, {"date": "2019-11-28", "close": 0.0067284, "volume": 37492829.0}, {"date": "2019-11-29", "close": 0.0067284, "volume": 10164665.0}, {"date": "2019-12-02", "close": 0.0067284, "volume": 6650935.0}, {"date": "2019-12-03", "close": 0.0067284, "volume": 520183.0}, {"date": "2019-12-04", "close": 0.0067284, "volume": 790678.0}, {"date": "2019-12-05", "close": 0.0067284, "volume": 8887119.0}, {"date": "2019-12-06", "close": 0.0076896, "volume": 4959257.0}, {"date": "2019-12-09", "close": 0.0067284, "volume": 4056924.0}, {"date": "2019-12-10", "close": 0.0067284, "volume": 21188228.0}, {"date": "2019-12-11", "close": 0.0067284, "volume": 692306.0}, {"date": "2019-12-12", "close": 0.0067284, "volume": 1040366.0}, {"date": "2019-12-17", "close": 0.0057672, "volume": 5350947.0}, {"date": "2019-12-18", "close": 0.0057672, "volume": 8135661.0}, {"date": "2019-12-19", "close": 0.0057672, "volume": 520183.0}, {"date": "2019-12-20", "close": 0.0067284, "volume": 1196421.0}, {"date": "2019-12-23", "close": 0.0067284, "volume": 5857992.0}, {"date": "2019-12-24", "close": 0.0067284, "volume": 1352476.0}, {"date": "2019-12-27", "close": 0.0057672, "volume": 299625.0}, {"date": "2019-12-30", "close": 0.0067284, "volume": 461731.0}, {"date": "2019-12-31", "close": 0.0067284, "volume": 3102726.0}, {"date": "2020-01-02", "close": 0.0067284, "volume": 2131967.0}, {"date": "2020-01-03", "close": 0.0057672, "volume": 33651.0}, {"date": "2020-01-06", "close": 0.0076896, "volume": 7507976.0}, {"date": "2020-01-07", "close": 0.0076896, "volume": 14277068.0}, {"date": "2020-01-08", "close": 0.0067284, "volume": 7393220.0}, {"date": "2020-01-09", "close": 0.0067284, "volume": 2117787.0}, {"date": "2020-01-10", "close": 0.0067284, "volume": 1517200.0}, {"date": "2020-01-13", "close": 0.0067284, "volume": 703661.0}, {"date": "2020-01-14", "close": 0.0076896, "volume": 776900.0}, {"date": "2020-01-15", "close": 0.0076896, "volume": 10591546.0}, {"date": "2020-01-16", "close": 0.0076896, "volume": 4742462.0}, {"date": "2020-01-17", "close": 0.0076896, "volume": 3074196.0}, {"date": "2020-01-20", "close": 0.0076896, "volume": 439867.0}, {"date": "2020-01-21", "close": 0.0076896, "volume": 7178527.0}, {"date": "2020-01-22", "close": 0.0067284, "volume": 13218117.0}, {"date": "2020-01-23", "close": 0.0067284, "volume": 3344777.0}, {"date": "2020-01-24", "close": 0.0076896, "volume": 156055.0}, {"date": "2020-01-28", "close": 0.0057672, "volume": 7753472.0}, {"date": "2020-01-29", "close": 0.0067284, "volume": 1246359.0}, {"date": "2020-01-30", "close": 0.0067284, "volume": 222935.0}, {"date": "2020-01-31", "close": 0.0057672, "volume": 2033923.0}, {"date": "2020-02-03", "close": 0.0067284, "volume": 5029040.0}, {"date": "2020-02-05", "close": 0.0067284, "volume": 1872659.0}, {"date": "2020-02-06", "close": 0.0067284, "volume": 329450.0}, {"date": "2020-02-10", "close": 0.0076896, "volume": 5719536.0}, {"date": "2020-02-11", "close": 0.0067284, "volume": 867517.0}, {"date": "2020-02-12", "close": 0.0076896, "volume": 820452.0}, {"date": "2020-02-13", "close": 0.0067284, "volume": 990502.0}, {"date": "2020-02-14", "close": 0.0067284, "volume": 1488098.0}, {"date": "2020-02-18", "close": 0.0067284, "volume": 1985909.0}, {"date": "2020-02-19", "close": 0.0067284, "volume": 161404.0}, {"date": "2020-02-20", "close": 0.0067284, "volume": 613817.0}, {"date": "2020-02-25", "close": 0.0057672, "volume": 8440342.0}, {"date": "2020-02-26", "close": 0.0057672, "volume": 5006656.0}, {"date": "2020-02-27", "close": 0.0057672, "volume": 680124.0}, {"date": "2020-02-28", "close": 0.004806, "volume": 15359296.0}, {"date": "2020-03-02", "close": 0.004806, "volume": 2460353.0}, {"date": "2020-03-03", "close": 0.0057672, "volume": 4414619.0}, {"date": "2020-03-04", "close": 0.004806, "volume": 1293175.0}, {"date": "2020-03-05", "close": 0.0057672, "volume": 710570.0}, {"date": "2020-03-06", "close": 0.004806, "volume": 780275.0}, {"date": "2020-03-09", "close": 0.004806, "volume": 13840518.0}, {"date": "2020-03-10", "close": 0.004806, "volume": 3089888.0}, {"date": "2020-03-11", "close": 0.004806, "volume": 346820.0}, {"date": "2020-03-12", "close": 0.004806, "volume": 3858861.0}, {"date": "2020-03-13", "close": 0.0038448, "volume": 8963195.0}, {"date": "2020-03-16", "close": 0.0038448, "volume": 21082649.0}, {"date": "2020-03-17", "close": 0.0038448, "volume": 5756878.0}, {"date": "2020-03-18", "close": 0.0038448, "volume": 601795.0}, {"date": "2020-03-19", "close": 0.0038448, "volume": 260092.0}, {"date": "2020-03-20", "close": 0.0038448, "volume": 934964.0}, {"date": "2020-03-23", "close": 0.0038448, "volume": 5124007.0}, {"date": "2020-03-24", "close": 0.0038448, "volume": 510177.0}, {"date": "2020-03-25", "close": 0.0038448, "volume": 88034.0}, {"date": "2020-03-26", "close": 0.0038448, "volume": 2686275.0}, {"date": "2020-03-30", "close": 0.0038448, "volume": 4811098.0}, {"date": "2020-03-31", "close": 0.0038448, "volume": 410576.0}, {"date": "2020-04-01", "close": 0.0038448, "volume": 743118.0}, {"date": "2020-04-03", "close": 0.0038448, "volume": 74312.0}, {"date": "2020-04-06", "close": 0.0038448, "volume": 260092.0}, {"date": "2020-04-09", "close": 0.0038448, "volume": 130046.0}, {"date": "2020-04-14", "close": 0.0038448, "volume": 1893467.0}, {"date": "2020-04-15", "close": 0.0038448, "volume": 135933.0}, {"date": "2020-04-16", "close": 0.0038448, "volume": 832293.0}, {"date": "2020-04-21", "close": 0.004806, "volume": 659024.0}, {"date": "2020-04-22", "close": 0.004806, "volume": 416146.0}, {"date": "2020-04-30", "close": 0.004806, "volume": 9926200.0}, {"date": "2020-05-01", "close": 0.004806, "volume": 650229.0}, {"date": "2020-05-04", "close": 0.0057672, "volume": 2449257.0}, {"date": "2020-05-05", "close": 0.004806, "volume": 16125439.0}, {"date": "2020-05-06", "close": 0.004806, "volume": 5942957.0}, {"date": "2020-05-07", "close": 0.004806, "volume": 35157.0}, {"date": "2020-05-12", "close": 0.004806, "volume": 1586558.0}, {"date": "2020-05-13", "close": 0.004806, "volume": 764669.0}, {"date": "2020-05-14", "close": 0.004806, "volume": 1179.0}, {"date": "2020-05-15", "close": 0.004806, "volume": 2565588.0}, {"date": "2020-05-18", "close": 0.0057672, "volume": 12924972.0}, {"date": "2020-05-19", "close": 0.0067284, "volume": 1534540.0}, {"date": "2020-05-20", "close": 0.0067284, "volume": 8426324.0}, {"date": "2020-05-21", "close": 0.0086508, "volume": 14313075.0}, {"date": "2020-05-22", "close": 0.0086508, "volume": 10035224.0}, {"date": "2020-05-27", "close": 0.0076896, "volume": 29672327.0}, {"date": "2020-05-28", "close": 0.0086508, "volume": 5892242.0}, {"date": "2020-05-29", "close": 0.0076896, "volume": 2159592.0}, {"date": "2020-06-01", "close": 0.0076896, "volume": 2619503.0}, {"date": "2020-06-02", "close": 0.0086508, "volume": 7190179.0}, {"date": "2020-06-03", "close": 0.009612, "volume": 7756929.0}, {"date": "2020-06-04", "close": 0.009612, "volume": 9546976.0}, {"date": "2020-06-05", "close": 0.0105732, "volume": 12207550.0}, {"date": "2020-06-09", "close": 0.0115344, "volume": 12007589.0}, {"date": "2020-06-16", "close": 0.0115344, "volume": 14362628.0}, {"date": "2020-06-17", "close": 0.0115344, "volume": 7072856.0}, {"date": "2020-06-18", "close": 0.0124956, "volume": 12965217.0}, {"date": "2020-06-19", "close": 0.0115344, "volume": 4967901.0}, {"date": "2020-06-22", "close": 0.0105732, "volume": 10599656.0}, {"date": "2020-06-23", "close": 0.0105732, "volume": 31532897.0}, {"date": "2020-06-24", "close": 0.0105732, "volume": 4917129.0}, {"date": "2020-06-25", "close": 0.0115344, "volume": 7656953.0}, {"date": "2020-06-26", "close": 0.0115344, "volume": 3260414.0}, {"date": "2020-06-29", "close": 0.0115344, "volume": 11336654.0}, {"date": "2020-06-30", "close": 0.0124956, "volume": 12617452.0}, {"date": "2020-07-01", "close": 0.0163404, "volume": 8854486.0}, {"date": "2020-07-02", "close": 0.0153792, "volume": 26082097.0}, {"date": "2020-07-03", "close": 0.0163404, "volume": 6325164.0}, {"date": "2020-07-06", "close": 0.0182628, "volume": 5789555.0}, {"date": "2020-07-07", "close": 0.019224, "volume": 16548955.0}, {"date": "2020-07-08", "close": 0.0182628, "volume": 13732470.0}, {"date": "2020-07-09", "close": 0.019224, "volume": 5312196.0}, {"date": "2020-07-10", "close": 0.0182628, "volume": 6035056.0}, {"date": "2020-07-13", "close": 0.0173016, "volume": 4092670.0}, {"date": "2020-07-14", "close": 0.0163404, "volume": 10354654.0}, {"date": "2020-07-15", "close": 0.0153792, "volume": 4500371.0}, {"date": "2020-07-16", "close": 0.0163404, "volume": 3528820.0}, {"date": "2020-07-17", "close": 0.0153792, "volume": 3492353.0}, {"date": "2020-07-20", "close": 0.0163404, "volume": 379033.0}, {"date": "2020-07-21", "close": 0.0153792, "volume": 2342502.0}, {"date": "2020-07-22", "close": 0.0163404, "volume": 1674431.0}, {"date": "2020-07-23", "close": 0.0153792, "volume": 5138196.0}, {"date": "2020-07-24", "close": 0.0163404, "volume": 3951366.0}, {"date": "2020-07-27", "close": 0.0173016, "volume": 2213953.0}, {"date": "2020-07-28", "close": 0.0124956, "volume": 25204998.0}, {"date": "2020-07-29", "close": 0.014418, "volume": 5999204.0}, {"date": "2020-07-30", "close": 0.014418, "volume": 2739658.0}, {"date": "2020-07-31", "close": 0.014418, "volume": 520183.0}, {"date": "2020-08-03", "close": 0.0124956, "volume": 2892341.0}, {"date": "2020-08-04", "close": 0.0134568, "volume": 1469299.0}, {"date": "2020-08-05", "close": 0.014418, "volume": 5111730.0}, {"date": "2020-08-06", "close": 0.014418, "volume": 822924.0}, {"date": "2020-08-07", "close": 0.014418, "volume": 4763407.0}, {"date": "2020-08-10", "close": 0.0134568, "volume": 1971494.0}, {"date": "2020-08-11", "close": 0.0134568, "volume": 2962441.0}, {"date": "2020-08-12", "close": 0.0124956, "volume": 1075844.0}, {"date": "2020-08-13", "close": 0.014418, "volume": 2937027.0}, {"date": "2020-08-14", "close": 0.0134568, "volume": 2037400.0}, {"date": "2020-08-17", "close": 0.014418, "volume": 672787.0}, {"date": "2020-08-18", "close": 0.014418, "volume": 7131144.0}, {"date": "2020-08-19", "close": 0.014418, "volume": 1828693.0}, {"date": "2020-08-20", "close": 0.0153792, "volume": 268867.0}, {"date": "2020-08-21", "close": 0.0153792, "volume": 1905151.0}, {"date": "2020-08-24", "close": 0.014418, "volume": 3274046.0}, {"date": "2020-08-25", "close": 0.014418, "volume": 3480663.0}, {"date": "2020-08-26", "close": 0.0163404, "volume": 17305222.0}, {"date": "2020-08-27", "close": 0.0182628, "volume": 13895427.0}, {"date": "2020-08-28", "close": 0.0201852, "volume": 4606885.0}, {"date": "2020-08-31", "close": 0.0249912, "volume": 30842591.0}, {"date": "2020-09-01", "close": 0.02403, "volume": 22186400.0}, {"date": "2020-09-02", "close": 0.02403, "volume": 9930825.0}, {"date": "2020-09-03", "close": 0.02403, "volume": 22948058.0}, {"date": "2020-09-04", "close": 0.0230688, "volume": 12679453.0}, {"date": "2020-09-07", "close": 0.0269136, "volume": 17871933.0}, {"date": "2020-09-08", "close": 0.0249912, "volume": 1924666.0}, {"date": "2020-09-09", "close": 0.0249912, "volume": 2391612.0}, {"date": "2020-09-10", "close": 0.0230688, "volume": 4050287.0}, {"date": "2020-09-11", "close": 0.0259524, "volume": 4518488.0}, {"date": "2020-09-14", "close": 0.0307584, "volume": 32733609.0}, {"date": "2020-09-15", "close": 0.0278748, "volume": 11902148.0}, {"date": "2020-09-16", "close": 0.0317196, "volume": 8995732.0}, {"date": "2020-09-17", "close": 0.0317196, "volume": 6579927.0}, {"date": "2020-09-18", "close": 0.0346032, "volume": 12809524.0}, {"date": "2020-09-21", "close": 0.0307584, "volume": 10215718.0}, {"date": "2020-09-22", "close": 0.0297972, "volume": 7233756.0}, {"date": "2020-09-23", "close": 0.0307584, "volume": 2660856.0}, {"date": "2020-09-24", "close": 0.0297972, "volume": 9274900.0}, {"date": "2020-09-28", "close": 0.0317196, "volume": 5633186.0}, {"date": "2020-09-29", "close": 0.0355644, "volume": 19993409.0}, {"date": "2020-09-30", "close": 0.0346032, "volume": 6791119.0}, {"date": "2020-10-01", "close": 0.0346032, "volume": 5208809.0}, {"date": "2020-10-02", "close": 0.0317196, "volume": 11429220.0}, {"date": "2020-10-05", "close": 0.0346032, "volume": 5701915.0}, {"date": "2020-10-06", "close": 0.0365256, "volume": 4507847.0}, {"date": "2020-10-07", "close": 0.0374868, "volume": 9228525.0}, {"date": "2020-10-08", "close": 0.0374868, "volume": 5834602.0}, {"date": "2020-10-09", "close": 0.0403704, "volume": 3433382.0}, {"date": "2020-10-12", "close": 0.0394092, "volume": 3266269.0}, {"date": "2020-10-13", "close": 0.0403704, "volume": 2282838.0}, {"date": "2020-10-14", "close": 0.043254, "volume": 12240738.0}, {"date": "2020-10-15", "close": 0.0451764, "volume": 16224487.0}, {"date": "2020-10-16", "close": 0.04806, "volume": 11111911.0}, {"date": "2020-10-19", "close": 0.0442152, "volume": 10110800.0}, {"date": "2020-10-20", "close": 0.0442152, "volume": 13800146.0}, {"date": "2020-10-21", "close": 0.043254, "volume": 1891234.0}, {"date": "2020-10-22", "close": 0.0422928, "volume": 5899619.0}, {"date": "2020-10-23", "close": 0.0394092, "volume": 3651425.0}, {"date": "2020-10-26", "close": 0.0346032, "volume": 18803520.0}, {"date": "2020-10-27", "close": 0.033642, "volume": 9014811.0}, {"date": "2020-10-28", "close": 0.0365256, "volume": 2808888.0}, {"date": "2020-10-29", "close": 0.033642, "volume": 5442314.0}, {"date": "2020-10-30", "close": 0.0355644, "volume": 6511777.0}, {"date": "2020-11-02", "close": 0.0355644, "volume": 3993856.0}, {"date": "2020-11-03", "close": 0.0365256, "volume": 3057736.0}, {"date": "2020-11-04", "close": 0.0355644, "volume": 1756665.0}, {"date": "2020-11-05", "close": 0.0346032, "volume": 4676988.0}, {"date": "2020-11-06", "close": 0.0365256, "volume": 2866648.0}, {"date": "2020-11-09", "close": 0.0365256, "volume": 11032728.0}, {"date": "2020-11-10", "close": 0.0374868, "volume": 1558680.0}, {"date": "2020-11-11", "close": 0.0346032, "volume": 3997834.0}, {"date": "2020-11-12", "close": 0.0346032, "volume": 1173297.0}, {"date": "2020-11-13", "close": 0.0355644, "volume": 2797660.0}, {"date": "2020-11-16", "close": 0.0374868, "volume": 481841.0}, {"date": "2020-11-20", "close": 0.0355644, "volume": 5552741.0}, {"date": "2020-11-23", "close": 0.0355644, "volume": 5170793.0}, {"date": "2020-11-24", "close": 0.0346032, "volume": 7411731.0}, {"date": "2020-11-25", "close": 0.0355644, "volume": 4539908.0}, {"date": "2020-11-26", "close": 0.0346032, "volume": 10128399.0}, {"date": "2020-11-27", "close": 0.033642, "volume": 21419768.0}, {"date": "2020-11-30", "close": 0.0317196, "volume": 10963733.0}, {"date": "2020-12-01", "close": 0.0326808, "volume": 5506349.0}, {"date": "2020-12-02", "close": 0.0317196, "volume": 2700447.0}, {"date": "2020-12-03", "close": 0.0326808, "volume": 2016812.0}, {"date": "2020-12-04", "close": 0.033642, "volume": 5251274.0}, {"date": "2020-12-07", "close": 0.0355644, "volume": 6003512.0}, {"date": "2020-12-08", "close": 0.0346032, "volume": 5097294.0}, {"date": "2020-12-09", "close": 0.033642, "volume": 5793250.0}, {"date": "2020-12-10", "close": 0.0326808, "volume": 2922579.0}, {"date": "2020-12-11", "close": 0.0326808, "volume": 1024839.0}, {"date": "2020-12-14", "close": 0.0317196, "volume": 2881660.0}, {"date": "2020-12-15", "close": 0.028836, "volume": 7637273.0}, {"date": "2020-12-16", "close": 0.0317196, "volume": 3783849.0}, {"date": "2020-12-17", "close": 0.0317196, "volume": 6612893.0}, {"date": "2020-12-22", "close": 0.0307584, "volume": 6929092.0}, {"date": "2020-12-23", "close": 0.0326808, "volume": 1486246.0}, {"date": "2020-12-24", "close": 0.0346032, "volume": 4665916.0}, {"date": "2020-12-29", "close": 0.0355644, "volume": 7249657.0}, {"date": "2020-12-30", "close": 0.0413316, "volume": 27454919.0}, {"date": "2020-12-31", "close": 0.0422928, "volume": 9140924.0}, {"date": "2021-01-04", "close": 0.0422928, "volume": 4239129.0}, {"date": "2021-01-05", "close": 0.0422928, "volume": 4235825.0}, {"date": "2021-01-06", "close": 0.0442152, "volume": 7306831.0}, {"date": "2021-01-07", "close": 0.0442152, "volume": 7552254.0}, {"date": "2021-01-08", "close": 0.0442152, "volume": 3140419.0}, {"date": "2021-01-11", "close": 0.0413316, "volume": 5802506.0}, {"date": "2021-01-12", "close": 0.0413316, "volume": 2849677.0}, {"date": "2021-01-13", "close": 0.0422928, "volume": 3332618.0}, {"date": "2021-01-14", "close": 0.0461376, "volume": 10359962.0}, {"date": "2021-01-15", "close": 0.0470988, "volume": 8628206.0}, {"date": "2021-01-18", "close": 0.0442152, "volume": 5726171.0}, {"date": "2021-01-19", "close": 0.0461376, "volume": 3835441.0}, {"date": "2021-01-20", "close": 0.043254, "volume": 4134505.0}, {"date": "2021-01-21", "close": 0.0442152, "volume": 2950272.0}, {"date": "2021-01-22", "close": 0.0451764, "volume": 3782504.0}, {"date": "2021-01-25", "close": 0.0490212, "volume": 18191190.0}, {"date": "2021-01-27", "close": 0.0442152, "volume": 7217180.0}, {"date": "2021-01-28", "close": 0.0413316, "volume": 12038327.0}, {"date": "2021-01-29", "close": 0.0374868, "volume": 7762425.0}, {"date": "2021-02-01", "close": 0.0413316, "volume": 12306712.0}, {"date": "2021-02-02", "close": 0.0403704, "volume": 3660020.0}, {"date": "2021-02-03", "close": 0.0403704, "volume": 2126089.0}, {"date": "2021-02-04", "close": 0.0413316, "volume": 10228526.0}, {"date": "2021-02-05", "close": 0.0394092, "volume": 3312004.0}, {"date": "2021-02-08", "close": 0.0403704, "volume": 12037994.0}, {"date": "2021-02-09", "close": 0.0394092, "volume": 8554939.0}, {"date": "2021-02-10", "close": 0.0374868, "volume": 10876845.0}, {"date": "2021-02-11", "close": 0.0394092, "volume": 4056374.0}, {"date": "2021-02-12", "close": 0.0394092, "volume": 6623988.0}, {"date": "2021-02-15", "close": 0.0365256, "volume": 8129144.0}, {"date": "2021-02-16", "close": 0.038448, "volume": 8979247.0}, {"date": "2021-02-17", "close": 0.038448, "volume": 1398377.0}, {"date": "2021-02-18", "close": 0.0317196, "volume": 12356768.0}, {"date": "2021-02-19", "close": 0.0355644, "volume": 5751519.0}, {"date": "2021-02-22", "close": 0.0365256, "volume": 2160352.0}, {"date": "2021-02-23", "close": 0.033642, "volume": 3622286.0}, {"date": "2021-02-24", "close": 0.0346032, "volume": 3195277.0}, {"date": "2021-02-25", "close": 0.0355644, "volume": 1501071.0}, {"date": "2021-02-26", "close": 0.033642, "volume": 6073547.0}, {"date": "2021-03-01", "close": 0.033642, "volume": 596563.0}, {"date": "2021-03-02", "close": 0.033642, "volume": 2187920.0}, {"date": "2021-03-03", "close": 0.0326808, "volume": 2305088.0}, {"date": "2021-03-04", "close": 0.0297972, "volume": 10667055.0}, {"date": "2021-03-05", "close": 0.0297972, "volume": 2831286.0}, {"date": "2021-03-08", "close": 0.028836, "volume": 4088777.0}, {"date": "2021-03-09", "close": 0.0317196, "volume": 3592148.0}, {"date": "2021-03-10", "close": 0.0326808, "volume": 2076221.0}, {"date": "2021-03-11", "close": 0.0317196, "volume": 1441635.0}, {"date": "2021-03-12", "close": 0.0346032, "volume": 1267468.0}, {"date": "2021-03-15", "close": 0.033642, "volume": 1507744.0}, {"date": "2021-03-16", "close": 0.033642, "volume": 715098.0}, {"date": "2021-03-17", "close": 0.0326808, "volume": 1904116.0}, {"date": "2021-03-18", "close": 0.0326808, "volume": 423702.0}, {"date": "2021-03-19", "close": 0.0317196, "volume": 5132041.0}, {"date": "2021-03-22", "close": 0.033642, "volume": 2744559.0}, {"date": "2021-03-23", "close": 0.033642, "volume": 3051139.0}, {"date": "2021-03-24", "close": 0.033642, "volume": 1082295.0}, {"date": "2021-03-25", "close": 0.033642, "volume": 2544303.0}, {"date": "2021-03-26", "close": 0.0317196, "volume": 4101863.0}, {"date": "2021-03-29", "close": 0.0317196, "volume": 1215550.0}, {"date": "2021-03-30", "close": 0.0307584, "volume": 2658288.0}, {"date": "2021-03-31", "close": 0.033642, "volume": 2010237.0}, {"date": "2021-04-01", "close": 0.0326808, "volume": 253086.0}, {"date": "2021-04-06", "close": 0.0317196, "volume": 1849199.0}, {"date": "2021-04-07", "close": 0.033642, "volume": 3910558.0}, {"date": "2021-04-08", "close": 0.033642, "volume": 3644978.0}, {"date": "2021-04-09", "close": 0.0355644, "volume": 3652910.0}, {"date": "2021-04-12", "close": 0.0403704, "volume": 12015534.0}, {"date": "2021-04-13", "close": 0.0413316, "volume": 6123351.0}, {"date": "2021-04-14", "close": 0.0374868, "volume": 5818127.0}, {"date": "2021-04-15", "close": 0.0394092, "volume": 2700848.0}, {"date": "2021-04-16", "close": 0.0374868, "volume": 4181713.0}, {"date": "2021-04-19", "close": 0.0374868, "volume": 2048408.0}, {"date": "2021-04-20", "close": 0.0365256, "volume": 1317734.0}, {"date": "2021-04-21", "close": 0.0355644, "volume": 2521776.0}, {"date": "2021-04-22", "close": 0.033642, "volume": 2786205.0}, {"date": "2021-04-23", "close": 0.0355644, "volume": 1754524.0}, {"date": "2021-04-26", "close": 0.0355644, "volume": 551743.0}, {"date": "2021-04-27", "close": 0.033642, "volume": 2275181.0}, {"date": "2021-04-28", "close": 0.033642, "volume": 7969941.0}, {"date": "2021-04-29", "close": 0.033642, "volume": 6360034.0}, {"date": "2021-04-30", "close": 0.033642, "volume": 4371389.0}, {"date": "2021-05-03", "close": 0.0317196, "volume": 2475553.0}, {"date": "2021-05-04", "close": 0.033642, "volume": 359413.0}, {"date": "2021-05-05", "close": 0.0317196, "volume": 3163798.0}, {"date": "2021-05-06", "close": 0.0307584, "volume": 2532163.0}, {"date": "2021-05-07", "close": 0.0326808, "volume": 4188972.0}, {"date": "2021-05-10", "close": 0.0346032, "volume": 770310.0}, {"date": "2021-05-11", "close": 0.0297972, "volume": 7462000.0}, {"date": "2021-05-12", "close": 0.0317196, "volume": 3025808.0}, {"date": "2021-05-13", "close": 0.0307584, "volume": 785901.0}, {"date": "2021-05-14", "close": 0.0297972, "volume": 1385433.0}, {"date": "2021-05-17", "close": 0.0326808, "volume": 2227312.0}, {"date": "2021-05-18", "close": 0.0326808, "volume": 1876758.0}, {"date": "2021-05-19", "close": 0.0297972, "volume": 1561381.0}, {"date": "2021-05-20", "close": 0.0317196, "volume": 2424236.0}, {"date": "2021-05-21", "close": 0.0317196, "volume": 2075595.0}, {"date": "2021-05-24", "close": 0.0326808, "volume": 831628.0}, {"date": "2021-05-25", "close": 0.0346032, "volume": 5200710.0}, {"date": "2021-05-26", "close": 0.0346032, "volume": 1926500.0}, {"date": "2021-05-27", "close": 0.0346032, "volume": 1256547.0}, {"date": "2021-05-28", "close": 0.0355644, "volume": 2150222.0}, {"date": "2021-05-31", "close": 0.033642, "volume": 6008696.0}, {"date": "2021-06-01", "close": 0.0346032, "volume": 523799.0}, {"date": "2021-06-02", "close": 0.033642, "volume": 1917975.0}, {"date": "2021-06-03", "close": 0.033642, "volume": 494045.0}, {"date": "2021-06-04", "close": 0.033642, "volume": 589054.0}, {"date": "2021-06-07", "close": 0.0326808, "volume": 2136332.0}, {"date": "2021-06-08", "close": 0.0317196, "volume": 3233355.0}, {"date": "2021-06-09", "close": 0.0326808, "volume": 2625404.0}, {"date": "2021-06-10", "close": 0.0326808, "volume": 5182236.0}, {"date": "2021-06-11", "close": 0.033642, "volume": 739815.0}, {"date": "2021-06-15", "close": 0.0346032, "volume": 9304080.0}, {"date": "2021-06-16", "close": 0.0346032, "volume": 2418526.0}, {"date": "2021-06-17", "close": 0.0326808, "volume": 4733241.0}, {"date": "2021-06-18", "close": 0.033642, "volume": 1344375.0}, {"date": "2021-06-21", "close": 0.0326808, "volume": 653273.0}, {"date": "2021-06-22", "close": 0.0317196, "volume": 1800479.0}, {"date": "2021-06-23", "close": 0.033642, "volume": 739821.0}, {"date": "2021-06-24", "close": 0.0326808, "volume": 1607534.0}, {"date": "2021-06-25", "close": 0.033642, "volume": 429547.0}, {"date": "2021-06-28", "close": 0.0326808, "volume": 278722.0}, {"date": "2021-06-29", "close": 0.0307584, "volume": 4842868.0}, {"date": "2021-06-30", "close": 0.0317196, "volume": 3347007.0}, {"date": "2021-07-01", "close": 0.033642, "volume": 702684.0}, {"date": "2021-07-02", "close": 0.033642, "volume": 1238697.0}, {"date": "2021-07-05", "close": 0.0346032, "volume": 1626187.0}, {"date": "2021-07-06", "close": 0.0346032, "volume": 585139.0}, {"date": "2021-07-07", "close": 0.0355644, "volume": 1653583.0}, {"date": "2021-07-08", "close": 0.0346032, "volume": 899604.0}, {"date": "2021-07-09", "close": 0.033642, "volume": 999315.0}, {"date": "2021-07-12", "close": 0.0326808, "volume": 2417296.0}, {"date": "2021-07-13", "close": 0.0346032, "volume": 1624205.0}, {"date": "2021-07-14", "close": 0.0317196, "volume": 3114517.0}, {"date": "2021-07-15", "close": 0.0297972, "volume": 5233202.0}, {"date": "2021-07-16", "close": 0.0317196, "volume": 9654701.0}, {"date": "2021-07-19", "close": 0.0317196, "volume": 1198652.0}, {"date": "2021-07-20", "close": 0.0297972, "volume": 1437241.0}, {"date": "2021-07-21", "close": 0.0307584, "volume": 2386901.0}, {"date": "2021-07-22", "close": 0.0317196, "volume": 2296244.0}, {"date": "2021-07-23", "close": 0.0297972, "volume": 1754049.0}, {"date": "2021-07-26", "close": 0.0307584, "volume": 1526146.0}, {"date": "2021-07-27", "close": 0.0307584, "volume": 1737530.0}, {"date": "2021-07-28", "close": 0.0307584, "volume": 2325304.0}, {"date": "2021-07-29", "close": 0.0317196, "volume": 803949.0}, {"date": "2021-07-30", "close": 0.033642, "volume": 2994052.0}, {"date": "2021-08-02", "close": 0.0326808, "volume": 37849.0}, {"date": "2021-08-03", "close": 0.033642, "volume": 925851.0}, {"date": "2021-08-04", "close": 0.033642, "volume": 5318393.0}, {"date": "2021-08-05", "close": 0.0326808, "volume": 727985.0}, {"date": "2021-08-06", "close": 0.0317196, "volume": 1936476.0}, {"date": "2021-08-09", "close": 0.0307584, "volume": 4661687.0}, {"date": "2021-08-10", "close": 0.033642, "volume": 4685459.0}, {"date": "2021-08-11", "close": 0.033642, "volume": 3095250.0}, {"date": "2021-08-12", "close": 0.0346032, "volume": 1746151.0}, {"date": "2021-08-13", "close": 0.0394092, "volume": 10764075.0}, {"date": "2021-08-16", "close": 0.0374868, "volume": 3568414.0}, {"date": "2021-08-17", "close": 0.0355644, "volume": 3101666.0}, {"date": "2021-08-18", "close": 0.0365256, "volume": 1829368.0}, {"date": "2021-08-19", "close": 0.0346032, "volume": 1614955.0}, {"date": "2021-08-20", "close": 0.0326808, "volume": 3137314.0}, {"date": "2021-08-23", "close": 0.0317196, "volume": 2870841.0}, {"date": "2021-08-24", "close": 0.0326808, "volume": 1985257.0}, {"date": "2021-08-25", "close": 0.033642, "volume": 2062016.0}, {"date": "2021-08-26", "close": 0.033642, "volume": 808791.0}, {"date": "2021-08-27", "close": 0.0317196, "volume": 1403484.0}, {"date": "2021-08-30", "close": 0.0317196, "volume": 1694815.0}, {"date": "2021-08-31", "close": 0.0307584, "volume": 1335625.0}, {"date": "2021-09-01", "close": 0.0307584, "volume": 1213409.0}, {"date": "2021-09-02", "close": 0.0307584, "volume": 2014182.0}, {"date": "2021-09-03", "close": 0.0326808, "volume": 3358172.0}, {"date": "2021-09-06", "close": 0.0326808, "volume": 1075660.0}, {"date": "2021-09-07", "close": 0.0346032, "volume": 4197722.0}, {"date": "2021-09-08", "close": 0.033642, "volume": 2043398.0}, {"date": "2021-09-09", "close": 0.0346032, "volume": 1977730.0}, {"date": "2021-09-10", "close": 0.0365256, "volume": 1629573.0}, {"date": "2021-09-13", "close": 0.0374868, "volume": 5597156.0}, {"date": "2021-09-14", "close": 0.0394092, "volume": 4393739.0}, {"date": "2021-09-15", "close": 0.0413316, "volume": 7579638.0}, {"date": "2021-09-16", "close": 0.0461376, "volume": 7298491.0}, {"date": "2021-09-17", "close": 0.0461376, "volume": 3806889.0}, {"date": "2021-09-20", "close": 0.0461376, "volume": 2455207.0}, {"date": "2021-09-21", "close": 0.0451764, "volume": 1964478.0}, {"date": "2021-09-22", "close": 0.0470988, "volume": 7184547.0}, {"date": "2021-09-23", "close": 0.0519048, "volume": 10317244.0}, {"date": "2021-09-24", "close": 0.0595944, "volume": 25904738.0}, {"date": "2021-09-27", "close": 0.0605556, "volume": 11612455.0}, {"date": "2021-09-28", "close": 0.0547884, "volume": 10122040.0}, {"date": "2021-09-29", "close": 0.0557496, "volume": 4522371.0}, {"date": "2021-09-30", "close": 0.0653616, "volume": 12566667.0}, {"date": "2021-10-01", "close": 0.0615168, "volume": 6020775.0}, {"date": "2021-10-04", "close": 0.057672, "volume": 3067250.0}, {"date": "2021-10-05", "close": 0.052866, "volume": 2916404.0}, {"date": "2021-10-06", "close": 0.0567108, "volume": 2025624.0}, {"date": "2021-10-07", "close": 0.0567108, "volume": 1130938.0}, {"date": "2021-10-08", "close": 0.0567108, "volume": 443418.0}, {"date": "2021-10-11", "close": 0.0547884, "volume": 2167313.0}, {"date": "2021-10-12", "close": 0.057672, "volume": 3193488.0}, {"date": "2021-10-13", "close": 0.0586332, "volume": 2945092.0}, {"date": "2021-10-14", "close": 0.057672, "volume": 1986852.0}, {"date": "2021-10-15", "close": 0.0557496, "volume": 1239001.0}, {"date": "2021-10-18", "close": 0.0547884, "volume": 1765071.0}, {"date": "2021-10-19", "close": 0.057672, "volume": 6500608.0}, {"date": "2021-10-20", "close": 0.0567108, "volume": 3960779.0}, {"date": "2021-10-21", "close": 0.0615168, "volume": 3604774.0}, {"date": "2021-10-22", "close": 0.0634392, "volume": 1785049.0}, {"date": "2021-10-25", "close": 0.0653616, "volume": 6611407.0}, {"date": "2021-10-26", "close": 0.0605556, "volume": 5666567.0}, {"date": "2021-10-27", "close": 0.0634392, "volume": 2607800.0}, {"date": "2021-10-29", "close": 0.0586332, "volume": 9544436.0}, {"date": "2021-11-01", "close": 0.0547884, "volume": 6617231.0}, {"date": "2021-11-02", "close": 0.052866, "volume": 5113764.0}, {"date": "2021-11-03", "close": 0.0509436, "volume": 19047580.0}, {"date": "2021-11-04", "close": 0.0499824, "volume": 12689049.0}, {"date": "2021-11-05", "close": 0.0519048, "volume": 7001286.0}, {"date": "2021-11-08", "close": 0.0509436, "volume": 2769267.0}, {"date": "2021-11-09", "close": 0.0490212, "volume": 7996616.0}, {"date": "2021-11-10", "close": 0.0499824, "volume": 4395761.0}, {"date": "2021-11-11", "close": 0.0509436, "volume": 2164197.0}, {"date": "2021-11-12", "close": 0.0499824, "volume": 4727880.0}, {"date": "2021-11-15", "close": 0.0509436, "volume": 7715110.0}, {"date": "2021-11-17", "close": 0.0567108, "volume": 44080540.0}, {"date": "2021-11-18", "close": 0.0557496, "volume": 14878481.0}, {"date": "2021-11-19", "close": 0.057672, "volume": 8660823.0}, {"date": "2021-11-22", "close": 0.0567108, "volume": 5747505.0}, {"date": "2021-11-23", "close": 0.0567108, "volume": 4204130.0}, {"date": "2021-11-24", "close": 0.0557496, "volume": 5335146.0}, {"date": "2021-11-25", "close": 0.0538272, "volume": 8645160.0}, {"date": "2021-11-26", "close": 0.0519048, "volume": 4228374.0}, {"date": "2021-11-29", "close": 0.0490212, "volume": 6913925.0}, {"date": "2021-11-30", "close": 0.052866, "volume": 2227762.0}, {"date": "2021-12-01", "close": 0.0509436, "volume": 1991998.0}, {"date": "2021-12-02", "close": 0.0490212, "volume": 1699004.0}, {"date": "2021-12-03", "close": 0.0490212, "volume": 3118657.0}, {"date": "2021-12-06", "close": 0.0470988, "volume": 9769518.0}, {"date": "2021-12-07", "close": 0.0499824, "volume": 4567521.0}, {"date": "2021-12-08", "close": 0.04806, "volume": 3141814.0}, {"date": "2021-12-09", "close": 0.0499824, "volume": 5062763.0}, {"date": "2021-12-10", "close": 0.0499824, "volume": 5804547.0}, {"date": "2021-12-13", "close": 0.0547884, "volume": 8769502.0}, {"date": "2021-12-14", "close": 0.0519048, "volume": 9626996.0}, {"date": "2021-12-15", "close": 0.0538272, "volume": 15032862.0}, {"date": "2021-12-16", "close": 0.0519048, "volume": 7304634.0}, {"date": "2021-12-17", "close": 0.052866, "volume": 10841078.0}, {"date": "2021-12-20", "close": 0.0509436, "volume": 3455258.0}, {"date": "2021-12-21", "close": 0.04806, "volume": 16480543.0}, {"date": "2021-12-22", "close": 0.04806, "volume": 8246588.0}, {"date": "2021-12-23", "close": 0.0499824, "volume": 12976758.0}, {"date": "2021-12-24", "close": 0.052866, "volume": 3748425.0}, {"date": "2021-12-29", "close": 0.0567108, "volume": 9162259.0}, {"date": "2021-12-30", "close": 0.0557496, "volume": 6591715.0}, {"date": "2021-12-31", "close": 0.0595944, "volume": 3989710.0}, {"date": "2022-01-04", "close": 0.0595944, "volume": 5961702.0}, {"date": "2022-01-05", "close": 0.0586332, "volume": 4692238.0}, {"date": "2022-01-06", "close": 0.0547884, "volume": 8847145.0}, {"date": "2022-01-07", "close": 0.0557496, "volume": 9645135.0}, {"date": "2022-01-10", "close": 0.0567108, "volume": 6465826.0}, {"date": "2022-01-11", "close": 0.052866, "volume": 6739439.0}, {"date": "2022-01-12", "close": 0.0567108, "volume": 8701485.0}, {"date": "2022-01-13", "close": 0.0567108, "volume": 9282424.0}, {"date": "2022-01-14", "close": 0.0557496, "volume": 2613752.0}, {"date": "2022-01-17", "close": 0.057672, "volume": 4485843.0}, {"date": "2022-01-18", "close": 0.057672, "volume": 4129220.0}, {"date": "2022-01-19", "close": 0.0538272, "volume": 10441803.0}, {"date": "2022-01-20", "close": 0.0538272, "volume": 7659362.0}, {"date": "2022-01-21", "close": 0.0509436, "volume": 4694458.0}, {"date": "2022-01-24", "close": 0.04806, "volume": 9027859.0}, {"date": "2022-01-25", "close": 0.0422928, "volume": 16855555.0}, {"date": "2022-01-27", "close": 0.043254, "volume": 7202305.0}, {"date": "2022-01-28", "close": 0.0470988, "volume": 29342024.0}, {"date": "2022-01-31", "close": 0.043254, "volume": 8373100.0}, {"date": "2022-02-01", "close": 0.0442152, "volume": 2149785.0}, {"date": "2022-02-02", "close": 0.0451764, "volume": 4682131.0}, {"date": "2022-02-03", "close": 0.0442152, "volume": 6048770.0}, {"date": "2022-02-04", "close": 0.04806, "volume": 5403848.0}, {"date": "2022-02-07", "close": 0.0461376, "volume": 4839585.0}, {"date": "2022-02-08", "close": 0.0490212, "volume": 4614387.0}, {"date": "2022-02-09", "close": 0.0495018, "volume": 3746725.0}, {"date": "2022-02-10", "close": 0.0519048, "volume": 15747743.0}, {"date": "2022-02-11", "close": 0.0499824, "volume": 4883843.0}, {"date": "2022-02-14", "close": 0.0519048, "volume": 11220047.0}, {"date": "2022-02-15", "close": 0.04806, "volume": 12109677.0}, {"date": "2022-02-16", "close": 0.0509436, "volume": 15748181.0}, {"date": "2022-02-17", "close": 0.0586332, "volume": 29668390.0}, {"date": "2022-02-18", "close": 0.0586332, "volume": 22017797.0}, {"date": "2022-02-21", "close": 0.0538272, "volume": 17205093.0}, {"date": "2022-02-22", "close": 0.0490212, "volume": 26714138.0}, {"date": "2022-02-23", "close": 0.0519048, "volume": 1336764.0}, {"date": "2022-02-24", "close": 0.0470988, "volume": 12015725.0}, {"date": "2022-02-25", "close": 0.04806, "volume": 6836557.0}, {"date": "2022-03-01", "close": 0.0403704, "volume": 28339239.0}, {"date": "2022-03-02", "close": 0.0403704, "volume": 9161186.0}, {"date": "2022-03-03", "close": 0.043254, "volume": 4680937.0}, {"date": "2022-03-04", "close": 0.0422928, "volume": 11802043.0}, {"date": "2022-03-07", "close": 0.0374868, "volume": 13046741.0}, {"date": "2022-03-08", "close": 0.0374868, "volume": 8213973.0}, {"date": "2022-03-09", "close": 0.0394092, "volume": 8368292.0}, {"date": "2022-03-10", "close": 0.0394092, "volume": 6229209.0}, {"date": "2022-03-11", "close": 0.0403704, "volume": 3360522.0}, {"date": "2022-03-14", "close": 0.038448, "volume": 8590851.0}, {"date": "2022-03-15", "close": 0.0365256, "volume": 6545317.0}, {"date": "2022-03-16", "close": 0.0374868, "volume": 2303167.0}, {"date": "2022-03-17", "close": 0.0365256, "volume": 5545705.0}, {"date": "2022-03-18", "close": 0.0403704, "volume": 9185230.0}, {"date": "2022-03-21", "close": 0.0403704, "volume": 2310176.0}, {"date": "2022-03-22", "close": 0.0403704, "volume": 3286973.0}, {"date": "2022-03-23", "close": 0.0422928, "volume": 4709631.0}, {"date": "2022-03-24", "close": 0.0422928, "volume": 2881830.0}, {"date": "2022-03-25", "close": 0.0413316, "volume": 3875242.0}, {"date": "2022-03-28", "close": 0.0413316, "volume": 4926589.0}, {"date": "2022-03-29", "close": 0.0413316, "volume": 4201042.0}, {"date": "2022-03-30", "close": 0.0403704, "volume": 5202218.0}, {"date": "2022-03-31", "close": 0.0403704, "volume": 6420598.0}, {"date": "2022-04-01", "close": 0.0403704, "volume": 1476264.0}, {"date": "2022-04-04", "close": 0.0403704, "volume": 5991767.0}, {"date": "2022-04-05", "close": 0.0394092, "volume": 14711489.0}, {"date": "2022-04-06", "close": 0.0374868, "volume": 7911366.0}, {"date": "2022-04-07", "close": 0.0365256, "volume": 3372510.0}, {"date": "2022-04-08", "close": 0.0394092, "volume": 8881034.0}, {"date": "2022-04-11", "close": 0.0394092, "volume": 7344249.0}, {"date": "2022-04-12", "close": 0.038448, "volume": 3132268.0}, {"date": "2022-04-13", "close": 0.0394092, "volume": 5372518.0}, {"date": "2022-04-14", "close": 0.038448, "volume": 2460298.0}, {"date": "2022-04-19", "close": 0.0442152, "volume": 11480087.0}, {"date": "2022-04-20", "close": 0.0422928, "volume": 7863927.0}, {"date": "2022-04-21", "close": 0.043254, "volume": 9483152.0}, {"date": "2022-04-22", "close": 0.0403704, "volume": 3369350.0}, {"date": "2022-04-26", "close": 0.0374868, "volume": 5311207.0}, {"date": "2022-04-27", "close": 0.0365256, "volume": 6432353.0}, {"date": "2022-04-28", "close": 0.0365256, "volume": 1184203.0}, {"date": "2022-04-29", "close": 0.0374868, "volume": 4000859.0}, {"date": "2022-05-02", "close": 0.0326808, "volume": 14382303.0}, {"date": "2022-05-03", "close": 0.033642, "volume": 7973836.0}, {"date": "2022-05-04", "close": 0.0307584, "volume": 7709844.0}, {"date": "2022-05-05", "close": 0.0326808, "volume": 3125645.0}, {"date": "2022-05-06", "close": 0.0307584, "volume": 5111258.0}, {"date": "2022-05-09", "close": 0.0259524, "volume": 13942914.0}, {"date": "2022-05-10", "close": 0.0278748, "volume": 10475234.0}, {"date": "2022-05-11", "close": 0.0278748, "volume": 2910666.0}, {"date": "2022-05-12", "close": 0.0259524, "volume": 4174127.0}, {"date": "2022-05-13", "close": 0.0278748, "volume": 989801.0}, {"date": "2022-05-17", "close": 0.0307584, "volume": 31155250.0}, {"date": "2022-05-18", "close": 0.0307584, "volume": 8380152.0}, {"date": "2022-05-19", "close": 0.028836, "volume": 2873519.0}, {"date": "2022-05-20", "close": 0.028836, "volume": 2233439.0}, {"date": "2022-05-23", "close": 0.0297972, "volume": 8528660.0}, {"date": "2022-05-24", "close": 0.028836, "volume": 1404860.0}, {"date": "2022-05-25", "close": 0.0297972, "volume": 4504840.0}, {"date": "2022-05-26", "close": 0.0297972, "volume": 154775.0}, {"date": "2022-05-27", "close": 0.0297972, "volume": 3055505.0}, {"date": "2022-05-30", "close": 0.0297972, "volume": 2787851.0}, {"date": "2022-05-31", "close": 0.0307584, "volume": 648867.0}, {"date": "2022-06-01", "close": 0.0278748, "volume": 4207035.0}, {"date": "2022-06-02", "close": 0.0278748, "volume": 3134973.0}, {"date": "2022-06-03", "close": 0.028836, "volume": 2479095.0}, {"date": "2022-06-06", "close": 0.0278748, "volume": 3295445.0}, {"date": "2022-06-07", "close": 0.028836, "volume": 23729998.0}, {"date": "2022-06-08", "close": 0.0278748, "volume": 5546449.0}, {"date": "2022-06-09", "close": 0.0259524, "volume": 5236053.0}, {"date": "2022-06-10", "close": 0.0259524, "volume": 841403.0}, {"date": "2022-06-15", "close": 0.0269136, "volume": 5130918.0}, {"date": "2022-06-16", "close": 0.0259524, "volume": 4695607.0}, {"date": "2022-06-17", "close": 0.0249912, "volume": 69470599.0}, {"date": "2022-06-20", "close": 0.0249912, "volume": 6129012.0}, {"date": "2022-06-21", "close": 0.0269136, "volume": 2858326.0}, {"date": "2022-06-22", "close": 0.0269136, "volume": 3646726.0}, {"date": "2022-06-23", "close": 0.0269136, "volume": 2125813.0}, {"date": "2022-06-24", "close": 0.0269136, "volume": 376790.0}, {"date": "2022-06-27", "close": 0.0269136, "volume": 2097814.0}, {"date": "2022-06-28", "close": 0.0278748, "volume": 2223678.0}, {"date": "2022-06-29", "close": 0.0269136, "volume": 2771704.0}, {"date": "2022-06-30", "close": 0.0278748, "volume": 2058436.0}, {"date": "2022-07-01", "close": 0.0326808, "volume": 7048578.0}, {"date": "2022-07-04", "close": 0.0326808, "volume": 1319687.0}, {"date": "2022-07-05", "close": 0.0317196, "volume": 1225307.0}, {"date": "2022-07-06", "close": 0.0297972, "volume": 3235912.0}, {"date": "2022-07-07", "close": 0.0317196, "volume": 546061.0}, {"date": "2022-07-08", "close": 0.0297972, "volume": 1089173.0}, {"date": "2022-07-11", "close": 0.0307584, "volume": 474371.0}, {"date": "2022-07-12", "close": 0.0307584, "volume": 1737992.0}, {"date": "2022-07-13", "close": 0.028836, "volume": 357177.0}, {"date": "2022-07-14", "close": 0.0307584, "volume": 1176065.0}, {"date": "2022-07-15", "close": 0.0297972, "volume": 59750.0}, {"date": "2022-07-18", "close": 0.0297972, "volume": 622739.0}, {"date": "2022-07-19", "close": 0.028836, "volume": 626851.0}, {"date": "2022-07-20", "close": 0.0297972, "volume": 259515.0}, {"date": "2022-07-21", "close": 0.0297972, "volume": 200699.0}, {"date": "2022-07-22", "close": 0.028836, "volume": 149427.0}, {"date": "2022-07-25", "close": 0.0278748, "volume": 1226878.0}, {"date": "2022-07-26", "close": 0.0278748, "volume": 1784255.0}, {"date": "2022-07-27", "close": 0.0269136, "volume": 5761473.0}, {"date": "2022-07-28", "close": 0.0269136, "volume": 471055.0}, {"date": "2022-07-29", "close": 0.0278748, "volume": 1005739.0}, {"date": "2022-08-01", "close": 0.0269136, "volume": 1746349.0}, {"date": "2022-08-02", "close": 0.0269136, "volume": 1244130.0}, {"date": "2022-08-03", "close": 0.0297972, "volume": 1188721.0}, {"date": "2022-08-04", "close": 0.0317196, "volume": 2721301.0}, {"date": "2022-08-05", "close": 0.0317196, "volume": 1096036.0}, {"date": "2022-08-08", "close": 0.0307584, "volume": 409600.0}, {"date": "2022-08-09", "close": 0.0317196, "volume": 1304934.0}, {"date": "2022-08-10", "close": 0.0317196, "volume": 3605813.0}, {"date": "2022-08-11", "close": 0.0317196, "volume": 2089758.0}, {"date": "2022-08-12", "close": 0.0365256, "volume": 10812501.0}, {"date": "2022-08-15", "close": 0.033642, "volume": 2260396.0}, {"date": "2022-08-16", "close": 0.033642, "volume": 3861260.0}, {"date": "2022-08-17", "close": 0.0307584, "volume": 6776573.0}, {"date": "2022-08-18", "close": 0.0317196, "volume": 2498020.0}, {"date": "2022-08-19", "close": 0.0297972, "volume": 969970.0}, {"date": "2022-08-22", "close": 0.0278748, "volume": 1763638.0}, {"date": "2022-08-23", "close": 0.0278748, "volume": 1803968.0}, {"date": "2022-08-24", "close": 0.0278748, "volume": 901967.0}, {"date": "2022-08-25", "close": 0.028836, "volume": 2724673.0}, {"date": "2022-08-26", "close": 0.0278748, "volume": 4222015.0}, {"date": "2022-08-31", "close": 0.028836, "volume": 6516919.0}, {"date": "2022-09-01", "close": 0.0278748, "volume": 1107808.0}, {"date": "2022-09-02", "close": 0.0297972, "volume": 4318727.0}, {"date": "2022-09-05", "close": 0.0278748, "volume": 3606317.0}, {"date": "2022-09-06", "close": 0.028836, "volume": 1734386.0}, {"date": "2022-09-07", "close": 0.028836, "volume": 1140725.0}, {"date": "2022-09-08", "close": 0.0297972, "volume": 757025.0}, {"date": "2022-09-09", "close": 0.0278748, "volume": 3777143.0}, {"date": "2022-09-12", "close": 0.028836, "volume": 533912.0}, {"date": "2022-09-13", "close": 0.028836, "volume": 497077.0}, {"date": "2022-09-14", "close": 0.0278748, "volume": 4011326.0}, {"date": "2022-09-15", "close": 0.0269136, "volume": 2923658.0}, {"date": "2022-09-16", "close": 0.0259524, "volume": 5110190.0}, {"date": "2022-09-19", "close": 0.0278748, "volume": 1678436.0}, {"date": "2022-09-20", "close": 0.028836, "volume": 1897330.0}, {"date": "2022-09-21", "close": 0.0278748, "volume": 964076.0}, {"date": "2022-09-23", "close": 0.0278748, "volume": 1317134.0}, {"date": "2022-09-27", "close": 0.0269136, "volume": 2415251.0}, {"date": "2022-09-28", "close": 0.0278748, "volume": 3693913.0}, {"date": "2022-09-29", "close": 0.0269136, "volume": 9675189.0}, {"date": "2022-09-30", "close": 0.0317196, "volume": 7659881.0}, {"date": "2022-10-03", "close": 0.0297972, "volume": 2943843.0}, {"date": "2022-10-04", "close": 0.0297972, "volume": 1137337.0}, {"date": "2022-10-05", "close": 0.0278748, "volume": 3084329.0}, {"date": "2022-10-06", "close": 0.0297972, "volume": 3837629.0}, {"date": "2022-10-07", "close": 0.0317196, "volume": 6119837.0}, {"date": "2022-10-10", "close": 0.0297972, "volume": 5818862.0}, {"date": "2022-10-11", "close": 0.0278748, "volume": 6431949.0}, {"date": "2022-10-12", "close": 0.0269136, "volume": 5425000.0}, {"date": "2022-10-13", "close": 0.028836, "volume": 3352397.0}, {"date": "2022-10-14", "close": 0.0269136, "volume": 799168.0}, {"date": "2022-10-17", "close": 0.028836, "volume": 2154579.0}, {"date": "2022-10-18", "close": 0.028836, "volume": 3780118.0}, {"date": "2022-10-19", "close": 0.028836, "volume": 810926.0}, {"date": "2022-10-20", "close": 0.0278748, "volume": 1016734.0}, {"date": "2022-10-21", "close": 0.028836, "volume": 2697720.0}, {"date": "2022-10-24", "close": 0.0278748, "volume": 916624.0}, {"date": "2022-10-25", "close": 0.0297972, "volume": 4451693.0}, {"date": "2022-10-26", "close": 0.0297972, "volume": 1728973.0}, {"date": "2022-10-27", "close": 0.0307584, "volume": 3288474.0}, {"date": "2022-10-28", "close": 0.0297972, "volume": 3000548.0}, {"date": "2022-10-31", "close": 0.0346032, "volume": 8313709.0}, {"date": "2022-11-01", "close": 0.0317196, "volume": 6521917.0}, {"date": "2022-11-02", "close": 0.0346032, "volume": 5346246.0}, {"date": "2022-11-03", "close": 0.033642, "volume": 1690389.0}, {"date": "2022-11-04", "close": 0.0346032, "volume": 2090982.0}, {"date": "2022-11-07", "close": 0.0355644, "volume": 4652885.0}, {"date": "2022-11-08", "close": 0.0365256, "volume": 3196339.0}, {"date": "2022-11-09", "close": 0.0346032, "volume": 1896020.0}, {"date": "2022-11-10", "close": 0.0346032, "volume": 4179360.0}, {"date": "2022-11-11", "close": 0.033642, "volume": 3461959.0}, {"date": "2022-11-14", "close": 0.0326808, "volume": 2994205.0}, {"date": "2022-11-15", "close": 0.033642, "volume": 814655.0}, {"date": "2022-11-16", "close": 0.0326808, "volume": 956733.0}, {"date": "2022-11-17", "close": 0.033642, "volume": 282814.0}, {"date": "2022-11-18", "close": 0.0317196, "volume": 1359398.0}, {"date": "2022-11-21", "close": 0.0317196, "volume": 966484.0}, {"date": "2022-11-22", "close": 0.0317196, "volume": 1810196.0}, {"date": "2022-11-23", "close": 0.0307584, "volume": 2658185.0}, {"date": "2022-11-24", "close": 0.0297972, "volume": 2165323.0}, {"date": "2022-11-25", "close": 0.028836, "volume": 1877329.0}, {"date": "2022-11-28", "close": 0.0297972, "volume": 1704957.0}, {"date": "2022-11-29", "close": 0.0297972, "volume": 322382.0}, {"date": "2022-11-30", "close": 0.0297972, "volume": 1690761.0}, {"date": "2022-12-01", "close": 0.0297972, "volume": 1462087.0}, {"date": "2022-12-02", "close": 0.0307584, "volume": 553819.0}, {"date": "2022-12-05", "close": 0.0307584, "volume": 3539813.0}, {"date": "2022-12-06", "close": 0.0317196, "volume": 1105217.0}, {"date": "2022-12-07", "close": 0.0307584, "volume": 1158733.0}, {"date": "2022-12-08", "close": 0.0297972, "volume": 1484421.0}, {"date": "2022-12-09", "close": 0.0307584, "volume": 27842338.0}, {"date": "2022-12-12", "close": 0.0326808, "volume": 2182958.0}, {"date": "2022-12-13", "close": 0.0307584, "volume": 844917.0}, {"date": "2022-12-14", "close": 0.0317196, "volume": 1481074.0}, {"date": "2022-12-15", "close": 0.0331614, "volume": 1564484.0}, {"date": "2022-12-16", "close": 0.0317196, "volume": 385196.0}, {"date": "2022-12-19", "close": 0.0326808, "volume": 4348114.0}, {"date": "2022-12-20", "close": 0.0326808, "volume": 1274035.0}, {"date": "2022-12-21", "close": 0.0307584, "volume": 2292097.0}, {"date": "2022-12-22", "close": 0.0307584, "volume": 1319850.0}, {"date": "2022-12-23", "close": 0.0317196, "volume": 583411.0}, {"date": "2022-12-28", "close": 0.0346032, "volume": 1486601.0}, {"date": "2022-12-29", "close": 0.0365256, "volume": 7167390.0}, {"date": "2022-12-30", "close": 0.038448, "volume": 6157612.0}, {"date": "2023-01-03", "close": 0.0365256, "volume": 2357090.0}, {"date": "2023-01-04", "close": 0.0394092, "volume": 486116.0}, {"date": "2023-01-05", "close": 0.0394092, "volume": 1098163.0}, {"date": "2023-01-06", "close": 0.0374868, "volume": 1030047.0}, {"date": "2023-01-09", "close": 0.038448, "volume": 2564766.0}, {"date": "2023-01-10", "close": 0.038448, "volume": 1062623.0}, {"date": "2023-01-11", "close": 0.038448, "volume": 1447118.0}, {"date": "2023-01-12", "close": 0.038448, "volume": 1796450.0}, {"date": "2023-01-13", "close": 0.0365256, "volume": 3217457.0}, {"date": "2023-01-16", "close": 0.0365256, "volume": 1210190.0}, {"date": "2023-01-17", "close": 0.0346032, "volume": 2473055.0}, {"date": "2023-01-18", "close": 0.0355644, "volume": 62030844.0}, {"date": "2023-01-19", "close": 0.0346032, "volume": 292175.0}, {"date": "2023-01-20", "close": 0.0355644, "volume": 2437907.0}, {"date": "2023-01-23", "close": 0.0346032, "volume": 1851663.0}, {"date": "2023-01-24", "close": 0.0346032, "volume": 1061978.0}, {"date": "2023-01-25", "close": 0.0346032, "volume": 731797.0}, {"date": "2023-01-27", "close": 0.033642, "volume": 1415658.0}, {"date": "2023-01-30", "close": 0.0346032, "volume": 2231058.0}, {"date": "2023-01-31", "close": 0.033642, "volume": 1235095.0}, {"date": "2023-02-01", "close": 0.033642, "volume": 1362485.0}, {"date": "2023-02-02", "close": 0.033642, "volume": 3076101.0}, {"date": "2023-02-03", "close": 0.0326808, "volume": 2093988.0}, {"date": "2023-02-06", "close": 0.0326808, "volume": 568239.0}, {"date": "2023-02-07", "close": 0.0317196, "volume": 881763.0}, {"date": "2023-02-08", "close": 0.0326808, "volume": 2010952.0}, {"date": "2023-02-09", "close": 0.0326808, "volume": 1630558.0}, {"date": "2023-02-10", "close": 0.0317196, "volume": 1328285.0}, {"date": "2023-02-13", "close": 0.0326808, "volume": 1747382.0}, {"date": "2023-02-14", "close": 0.0317196, "volume": 2729345.0}, {"date": "2023-02-15", "close": 0.0317196, "volume": 2222603.0}, {"date": "2023-02-16", "close": 0.0317196, "volume": 206805.0}, {"date": "2023-02-17", "close": 0.0307584, "volume": 2014666.0}, {"date": "2023-02-20", "close": 0.0326808, "volume": 2902071.0}, {"date": "2023-02-21", "close": 0.0317196, "volume": 1058331.0}, {"date": "2023-02-22", "close": 0.0307584, "volume": 2292351.0}, {"date": "2023-02-23", "close": 0.0307584, "volume": 1171355.0}, {"date": "2023-02-24", "close": 0.0317196, "volume": 1078224.0}, {"date": "2023-02-27", "close": 0.0326808, "volume": 1291550.0}, {"date": "2023-02-28", "close": 0.0326808, "volume": 517472.0}, {"date": "2023-03-01", "close": 0.0297972, "volume": 2807754.0}, {"date": "2023-03-02", "close": 0.0307584, "volume": 924928.0}, {"date": "2023-03-03", "close": 0.028836, "volume": 1636474.0}, {"date": "2023-03-06", "close": 0.0317196, "volume": 1100059.0}, {"date": "2023-03-07", "close": 0.0317196, "volume": 1306722.0}, {"date": "2023-03-08", "close": 0.0317196, "volume": 716188.0}, {"date": "2023-03-09", "close": 0.0307584, "volume": 799068.0}, {"date": "2023-03-10", "close": 0.0297972, "volume": 1416063.0}, {"date": "2023-03-13", "close": 0.0297972, "volume": 2332560.0}, {"date": "2023-03-14", "close": 0.0307584, "volume": 3344526.0}, {"date": "2023-03-15", "close": 0.0307584, "volume": 63337.0}, {"date": "2023-03-16", "close": 0.0307584, "volume": 420723.0}, {"date": "2023-03-17", "close": 0.0297972, "volume": 672843.0}, {"date": "2023-03-20", "close": 0.0293166, "volume": 1509061.0}, {"date": "2023-03-21", "close": 0.028836, "volume": 959031.0}, {"date": "2023-03-22", "close": 0.0297972, "volume": 673710.0}, {"date": "2023-03-23", "close": 0.028836, "volume": 425186.0}, {"date": "2023-03-24", "close": 0.0278748, "volume": 1205588.0}, {"date": "2023-03-27", "close": 0.0278748, "volume": 694546.0}, {"date": "2023-03-28", "close": 0.028836, "volume": 565690.0}, {"date": "2023-03-29", "close": 0.0297972, "volume": 1660351.0}, {"date": "2023-03-30", "close": 0.0278748, "volume": 1345610.0}, {"date": "2023-03-31", "close": 0.0278748, "volume": 1036069.0}, {"date": "2023-04-03", "close": 0.028836, "volume": 3196511.0}, {"date": "2023-04-04", "close": 0.028836, "volume": 1508220.0}, {"date": "2023-04-05", "close": 0.0259524, "volume": 4550734.0}, {"date": "2023-04-06", "close": 0.0259524, "volume": 1005143.0}, {"date": "2023-04-11", "close": 0.0278748, "volume": 5290809.0}, {"date": "2023-04-12", "close": 0.0269136, "volume": 5859634.0}, {"date": "2023-04-13", "close": 0.028836, "volume": 7780155.0}, {"date": "2023-04-14", "close": 0.0297972, "volume": 9986949.0}, {"date": "2023-04-17", "close": 0.028836, "volume": 12772353.0}, {"date": "2023-04-18", "close": 0.0297972, "volume": 5638671.0}, {"date": "2023-04-19", "close": 0.0297972, "volume": 16501518.0}, {"date": "2023-04-20", "close": 0.028836, "volume": 6227446.0}, {"date": "2023-04-21", "close": 0.0307584, "volume": 793029.0}, {"date": "2023-04-24", "close": 0.0297972, "volume": 2009233.0}, {"date": "2023-04-26", "close": 0.028836, "volume": 3112968.0}, {"date": "2023-04-27", "close": 0.028836, "volume": 431813.0}, {"date": "2023-04-28", "close": 0.0297972, "volume": 1600443.0}, {"date": "2023-05-01", "close": 0.0297972, "volume": 913455.0}, {"date": "2023-05-02", "close": 0.0297972, "volume": 970447.0}, {"date": "2023-05-03", "close": 0.0293166, "volume": 678478.0}, {"date": "2023-05-04", "close": 0.0278748, "volume": 1564272.0}, {"date": "2023-05-05", "close": 0.0278748, "volume": 666960.0}, {"date": "2023-05-08", "close": 0.0283554, "volume": 1438409.0}, {"date": "2023-05-09", "close": 0.0269136, "volume": 665926.0}, {"date": "2023-05-10", "close": 0.0278748, "volume": 1560805.0}, {"date": "2023-05-11", "close": 0.0278748, "volume": 367624.0}, {"date": "2023-05-12", "close": 0.028836, "volume": 456963.0}, {"date": "2023-05-15", "close": 0.028836, "volume": 3592147.0}, {"date": "2023-05-16", "close": 0.0278748, "volume": 387600.0}, {"date": "2023-05-17", "close": 0.0269136, "volume": 675515.0}, {"date": "2023-05-18", "close": 0.0269136, "volume": 3070576.0}, {"date": "2023-05-19", "close": 0.026433, "volume": 825830.0}, {"date": "2023-05-22", "close": 0.0259524, "volume": 2366775.0}, {"date": "2023-05-23", "close": 0.0259524, "volume": 869163.0}, {"date": "2023-05-24", "close": 0.0259524, "volume": 3601786.0}, {"date": "2023-05-25", "close": 0.02403, "volume": 3954005.0}, {"date": "2023-05-26", "close": 0.0259524, "volume": 3926811.0}, {"date": "2023-05-29", "close": 0.0249912, "volume": 2350178.0}, {"date": "2023-05-30", "close": 0.0230688, "volume": 3027419.0}, {"date": "2023-05-31", "close": 0.02403, "volume": 2684588.0}, {"date": "2023-06-01", "close": 0.0259524, "volume": 1685781.0}, {"date": "2023-06-02", "close": 0.0259524, "volume": 1126092.0}, {"date": "2023-06-05", "close": 0.0249912, "volume": 941335.0}, {"date": "2023-06-06", "close": 0.0221076, "volume": 7565002.0}, {"date": "2023-06-07", "close": 0.0221076, "volume": 3103665.0}, {"date": "2023-06-08", "close": 0.0211464, "volume": 1459611.0}, {"date": "2023-06-09", "close": 0.02403, "volume": 2642824.0}, {"date": "2023-06-13", "close": 0.0221076, "volume": 2826566.0}, {"date": "2023-06-14", "close": 0.0211464, "volume": 2091615.0}, {"date": "2023-06-15", "close": 0.0211464, "volume": 3817347.0}, {"date": "2023-06-16", "close": 0.0201852, "volume": 2699525.0}, {"date": "2023-06-19", "close": 0.0230688, "volume": 2887002.0}, {"date": "2023-06-20", "close": 0.0211464, "volume": 1199175.0}, {"date": "2023-06-21", "close": 0.0221076, "volume": 414992.0}, {"date": "2023-06-22", "close": 0.0211464, "volume": 486212.0}, {"date": "2023-06-23", "close": 0.0201852, "volume": 7325910.0}, {"date": "2023-06-30", "close": 0.02403, "volume": 11321074.0}, {"date": "2023-07-03", "close": 0.0269136, "volume": 1540866.0}, {"date": "2023-07-04", "close": 0.0259524, "volume": 1460401.0}, {"date": "2023-07-05", "close": 0.0269136, "volume": 716651.0}, {"date": "2023-07-06", "close": 0.0269136, "volume": 754153.0}, {"date": "2023-07-07", "close": 0.028836, "volume": 980485.0}, {"date": "2023-07-10", "close": 0.028836, "volume": 979124.0}, {"date": "2023-07-11", "close": 0.0269136, "volume": 1771948.0}, {"date": "2023-07-12", "close": 0.0269136, "volume": 1501926.0}, {"date": "2023-07-13", "close": 0.028836, "volume": 715448.0}, {"date": "2023-07-14", "close": 0.0278748, "volume": 3712463.0}, {"date": "2023-07-17", "close": 0.028836, "volume": 2918383.0}, {"date": "2023-07-18", "close": 0.0317196, "volume": 6857606.0}, {"date": "2023-07-19", "close": 0.0317196, "volume": 2958351.0}, {"date": "2023-07-20", "close": 0.0317196, "volume": 603304.0}, {"date": "2023-07-21", "close": 0.028836, "volume": 2780135.0}, {"date": "2023-07-24", "close": 0.028836, "volume": 327347.0}, {"date": "2023-07-25", "close": 0.0297972, "volume": 268533.0}, {"date": "2023-07-26", "close": 0.028836, "volume": 2433243.0}, {"date": "2023-07-27", "close": 0.0278748, "volume": 1092864.0}, {"date": "2023-07-28", "close": 0.0307584, "volume": 471260.0}, {"date": "2023-07-31", "close": 0.028836, "volume": 1381154.0}, {"date": "2023-08-01", "close": 0.028836, "volume": 251223.0}, {"date": "2023-08-02", "close": 0.0269136, "volume": 2281558.0}, {"date": "2023-08-03", "close": 0.0278748, "volume": 393651.0}, {"date": "2023-08-04", "close": 0.0269136, "volume": 404786.0}, {"date": "2023-08-07", "close": 0.0259524, "volume": 2064396.0}, {"date": "2023-08-08", "close": 0.0269136, "volume": 182555.0}, {"date": "2023-08-09", "close": 0.0259524, "volume": 1158612.0}, {"date": "2023-08-10", "close": 0.0259524, "volume": 1554821.0}, {"date": "2023-08-11", "close": 0.0259524, "volume": 769794.0}, {"date": "2023-08-14", "close": 0.0278748, "volume": 307948.0}, {"date": "2023-08-15", "close": 0.0278748, "volume": 1211966.0}, {"date": "2023-08-16", "close": 0.0269136, "volume": 4209766.0}, {"date": "2023-08-17", "close": 0.0249912, "volume": 730917.0}, {"date": "2023-08-18", "close": 0.0259524, "volume": 1008395.0}, {"date": "2023-08-21", "close": 0.0249912, "volume": 1358271.0}, {"date": "2023-08-22", "close": 0.02403, "volume": 3201464.0}, {"date": "2023-08-23", "close": 0.0269136, "volume": 179700.0}, {"date": "2023-08-24", "close": 0.0259524, "volume": 1230380.0}, {"date": "2023-08-25", "close": 0.0249912, "volume": 1271124.0}, {"date": "2023-08-28", "close": 0.0230688, "volume": 881354.0}, {"date": "2023-08-29", "close": 0.02403, "volume": 240535.0}, {"date": "2023-08-30", "close": 0.0249912, "volume": 1371013.0}, {"date": "2023-08-31", "close": 0.02403, "volume": 603664.0}, {"date": "2023-09-01", "close": 0.02403, "volume": 316213.0}, {"date": "2023-09-04", "close": 0.02403, "volume": 826103.0}, {"date": "2023-09-05", "close": 0.0230688, "volume": 866569.0}, {"date": "2023-09-06", "close": 0.0221076, "volume": 2571654.0}, {"date": "2023-09-07", "close": 0.0211464, "volume": 3778010.0}, {"date": "2023-09-08", "close": 0.0211464, "volume": 2531020.0}, {"date": "2023-09-11", "close": 0.02403, "volume": 1351509.0}, {"date": "2023-09-12", "close": 0.02403, "volume": 487829.0}, {"date": "2023-09-13", "close": 0.0221076, "volume": 697349.0}, {"date": "2023-09-14", "close": 0.02403, "volume": 483369.0}, {"date": "2023-09-15", "close": 0.0230688, "volume": 720092.0}, {"date": "2023-09-18", "close": 0.0221076, "volume": 1802692.0}, {"date": "2023-09-19", "close": 0.0230688, "volume": 373075.0}, {"date": "2023-09-20", "close": 0.0230688, "volume": 134823.0}, {"date": "2023-09-21", "close": 0.02403, "volume": 186994.0}, {"date": "2023-09-22", "close": 0.0230688, "volume": 3144850.0}, {"date": "2023-09-25", "close": 0.02403, "volume": 680422.0}, {"date": "2023-09-26", "close": 0.0230688, "volume": 1072500.0}, {"date": "2023-09-27", "close": 0.02403, "volume": 907920.0}, {"date": "2023-09-28", "close": 0.0249912, "volume": 613816.0}, {"date": "2023-09-29", "close": 0.0230688, "volume": 712635.0}, {"date": "2023-10-02", "close": 0.0259524, "volume": 1740200.0}, {"date": "2023-10-03", "close": 0.0249912, "volume": 1108176.0}, {"date": "2023-10-04", "close": 0.0249912, "volume": 2763836.0}, {"date": "2023-10-05", "close": 0.0259524, "volume": 1150333.0}, {"date": "2023-10-06", "close": 0.0259524, "volume": 928551.0}, {"date": "2023-10-09", "close": 0.0269136, "volume": 2497572.0}, {"date": "2023-10-10", "close": 0.0259524, "volume": 2881612.0}, {"date": "2023-10-16", "close": 0.0211464, "volume": 23068873.0}, {"date": "2023-10-17", "close": 0.0221076, "volume": 4834747.0}, {"date": "2023-10-18", "close": 0.0201852, "volume": 10426158.0}, {"date": "2023-10-19", "close": 0.0201852, "volume": 7690752.0}, {"date": "2023-10-20", "close": 0.0201852, "volume": 10786737.0}, {"date": "2023-10-23", "close": 0.019224, "volume": 7785840.0}, {"date": "2023-10-24", "close": 0.019224, "volume": 4896941.0}, {"date": "2023-10-25", "close": 0.0201852, "volume": 2953927.0}, {"date": "2023-10-26", "close": 0.019224, "volume": 4344020.0}, {"date": "2023-10-27", "close": 0.019224, "volume": 5068135.0}, {"date": "2023-10-30", "close": 0.019224, "volume": 1174209.0}, {"date": "2023-10-31", "close": 0.019224, "volume": 2422883.0}, {"date": "2023-11-01", "close": 0.0201852, "volume": 5333487.0}, {"date": "2023-11-02", "close": 0.0201852, "volume": 584117.0}, {"date": "2023-11-03", "close": 0.019224, "volume": 630277.0}, {"date": "2023-11-06", "close": 0.019224, "volume": 4020584.0}, {"date": "2023-11-07", "close": 0.0201852, "volume": 1008890.0}, {"date": "2023-11-08", "close": 0.0182628, "volume": 1568265.0}, {"date": "2023-11-09", "close": 0.0201852, "volume": 2278217.0}, {"date": "2023-11-10", "close": 0.019224, "volume": 2057609.0}, {"date": "2023-11-13", "close": 0.0211464, "volume": 2129855.0}, {"date": "2023-11-14", "close": 0.019224, "volume": 3507554.0}, {"date": "2023-11-15", "close": 0.019224, "volume": 2359662.0}, {"date": "2023-11-16", "close": 0.019224, "volume": 1382863.0}, {"date": "2023-11-17", "close": 0.019224, "volume": 3487930.0}, {"date": "2023-11-20", "close": 0.0197046, "volume": 249023.0}, {"date": "2023-11-21", "close": 0.019224, "volume": 1097061.0}, {"date": "2023-11-22", "close": 0.0211464, "volume": 1965998.0}, {"date": "2023-11-23", "close": 0.0201852, "volume": 932172.0}, {"date": "2023-11-24", "close": 0.019224, "volume": 1411422.0}, {"date": "2023-11-27", "close": 0.019224, "volume": 4753649.0}, {"date": "2023-11-28", "close": 0.0201852, "volume": 1524440.0}, {"date": "2023-11-29", "close": 0.0211464, "volume": 8048797.0}, {"date": "2023-11-30", "close": 0.0211464, "volume": 1594075.0}, {"date": "2023-12-01", "close": 0.0211464, "volume": 3731749.0}, {"date": "2023-12-04", "close": 0.021627, "volume": 1784102.0}, {"date": "2023-12-05", "close": 0.0211464, "volume": 6266052.0}, {"date": "2023-12-06", "close": 0.0201852, "volume": 1780789.0}, {"date": "2023-12-07", "close": 0.0211464, "volume": 4950714.0}, {"date": "2023-12-08", "close": 0.0211464, "volume": 18857.0}, {"date": "2023-12-11", "close": 0.019224, "volume": 168855.0}, {"date": "2023-12-12", "close": 0.0201852, "volume": 10404.0}, {"date": "2023-12-13", "close": 0.0201852, "volume": 1044818.0}, {"date": "2023-12-14", "close": 0.0201852, "volume": 315512.0}, {"date": "2023-12-15", "close": 0.0201852, "volume": 1579360.0}, {"date": "2023-12-18", "close": 0.0201852, "volume": 4428770.0}, {"date": "2023-12-19", "close": 0.019224, "volume": 3003522.0}, {"date": "2023-12-20", "close": 0.0201852, "volume": 196753.0}, {"date": "2023-12-21", "close": 0.0201852, "volume": 29999.0}, {"date": "2023-12-22", "close": 0.0201852, "volume": 112458.0}, {"date": "2023-12-27", "close": 0.0201852, "volume": 429029.0}, {"date": "2023-12-28", "close": 0.0211464, "volume": 1428252.0}, {"date": "2023-12-29", "close": 0.0211464, "volume": 789857.0}, {"date": "2024-01-02", "close": 0.0221076, "volume": 3713606.0}, {"date": "2024-01-03", "close": 0.0230688, "volume": 958100.0}, {"date": "2024-01-04", "close": 0.0211464, "volume": 2194109.0}, {"date": "2024-01-05", "close": 0.0230688, "volume": 768019.0}, {"date": "2024-01-08", "close": 0.02403, "volume": 1779126.0}, {"date": "2024-01-09", "close": 0.0230688, "volume": 75658.0}, {"date": "2024-01-10", "close": 0.0230688, "volume": 1482246.0}, {"date": "2024-01-11", "close": 0.0230688, "volume": 477657.0}, {"date": "2024-01-12", "close": 0.02403, "volume": 5727233.0}, {"date": "2024-01-15", "close": 0.0249912, "volume": 3676660.0}, {"date": "2024-01-16", "close": 0.0249912, "volume": 934069.0}, {"date": "2024-01-17", "close": 0.02403, "volume": 2940216.0}, {"date": "2024-01-18", "close": 0.02403, "volume": 1612181.0}, {"date": "2024-01-19", "close": 0.0230688, "volume": 1896806.0}, {"date": "2024-01-22", "close": 0.0230688, "volume": 5914886.0}, {"date": "2024-01-23", "close": 0.0235494, "volume": 1754500.0}, {"date": "2024-01-24", "close": 0.0221076, "volume": 503436.0}, {"date": "2024-01-30", "close": 0.0173016, "volume": 48430975.0}, {"date": "2024-01-31", "close": 0.0182628, "volume": 3563964.0}, {"date": "2024-02-01", "close": 0.0182628, "volume": 298848.0}, {"date": "2024-02-02", "close": 0.0182628, "volume": 2138814.0}, {"date": "2024-02-05", "close": 0.0187434, "volume": 639825.0}, {"date": "2024-02-06", "close": 0.0173016, "volume": 1823565.0}, {"date": "2024-02-07", "close": 0.0163404, "volume": 2516231.0}, {"date": "2024-02-12", "close": 0.0115344, "volume": 26331014.0}, {"date": "2024-02-13", "close": 0.0105732, "volume": 14896594.0}, {"date": "2024-02-14", "close": 0.0124956, "volume": 29703024.0}, {"date": "2024-02-15", "close": 0.0115344, "volume": 15671853.0}, {"date": "2024-02-16", "close": 0.0115344, "volume": 1407525.0}, {"date": "2024-02-19", "close": 0.0105732, "volume": 1182566.0}, {"date": "2024-02-20", "close": 0.0115344, "volume": 3691592.0}, {"date": "2024-02-21", "close": 0.0115344, "volume": 3542003.0}, {"date": "2024-02-22", "close": 0.009612, "volume": 8133731.0}, {"date": "2024-02-23", "close": 0.0086508, "volume": 7403804.0}, {"date": "2024-02-26", "close": 0.0105732, "volume": 4388436.0}, {"date": "2024-02-27", "close": 0.009612, "volume": 7118493.0}, {"date": "2024-02-28", "close": 0.009612, "volume": 8159039.0}, {"date": "2024-02-29", "close": 0.0105732, "volume": 3879527.0}, {"date": "2024-03-01", "close": 0.0115344, "volume": 2468086.0}, {"date": "2024-03-04", "close": 0.0124956, "volume": 2608546.0}, {"date": "2024-03-05", "close": 0.0105732, "volume": 3552561.0}, {"date": "2024-03-06", "close": 0.009612, "volume": 2617647.0}, {"date": "2024-03-07", "close": 0.0086508, "volume": 4198821.0}, {"date": "2024-03-08", "close": 0.009612, "volume": 1317007.0}, {"date": "2024-03-11", "close": 0.009612, "volume": 311891.0}, {"date": "2024-03-12", "close": 0.0067284, "volume": 15206872.0}, {"date": "2024-03-13", "close": 0.0076896, "volume": 36233049.0}, {"date": "2024-03-14", "close": 0.0076896, "volume": 2660801.0}, {"date": "2024-03-15", "close": 0.0076896, "volume": 4696555.0}, {"date": "2024-03-18", "close": 0.0067284, "volume": 1314972.0}, {"date": "2024-03-19", "close": 0.0067284, "volume": 2638528.0}, {"date": "2024-03-20", "close": 0.0067284, "volume": 2953420.0}, {"date": "2024-03-21", "close": 0.004806, "volume": 50437896.0}, {"date": "2024-03-22", "close": 0.0057672, "volume": 16010088.0}, {"date": "2024-03-25", "close": 0.0057672, "volume": 10512488.0}, {"date": "2024-03-26", "close": 0.0076896, "volume": 3529507.0}, {"date": "2024-03-27", "close": 0.0067284, "volume": 5363380.0}, {"date": "2024-03-28", "close": 0.0067284, "volume": 5837917.0}, {"date": "2024-04-02", "close": 0.0067284, "volume": 570624.0}, {"date": "2024-04-03", "close": 0.0076896, "volume": 1898366.0}, {"date": "2024-04-04", "close": 0.0057672, "volume": 2338833.0}, {"date": "2024-04-05", "close": 0.0067284, "volume": 350872.0}, {"date": "2024-04-08", "close": 0.0067284, "volume": 435320.0}, {"date": "2024-04-09", "close": 0.0067284, "volume": 225660.0}, {"date": "2024-04-10", "close": 0.0076896, "volume": 5155252.0}, {"date": "2024-04-11", "close": 0.0076896, "volume": 1017426.0}, {"date": "2024-04-12", "close": 0.0076896, "volume": 1943181.0}, {"date": "2024-04-15", "close": 0.0076896, "volume": 345936.0}, {"date": "2024-04-16", "close": 0.0057672, "volume": 463870.0}, {"date": "2024-04-17", "close": 0.0067284, "volume": 7984074.0}, {"date": "2024-04-18", "close": 0.0067284, "volume": 2648042.0}, {"date": "2024-04-19", "close": 0.0067284, "volume": 4098148.0}, {"date": "2024-04-22", "close": 0.0067284, "volume": 701973.0}, {"date": "2024-04-23", "close": 0.0067284, "volume": 2633565.0}, {"date": "2024-04-24", "close": 0.0067284, "volume": 859217.0}, {"date": "2024-04-26", "close": 0.0076896, "volume": 2890817.0}, {"date": "2024-04-29", "close": 0.0067284, "volume": 2751416.0}, {"date": "2024-04-30", "close": 0.0076896, "volume": 1265949.0}, {"date": "2024-05-01", "close": 0.0067284, "volume": 127501.0}, {"date": "2024-05-02", "close": 0.0076896, "volume": 361290.0}, {"date": "2024-05-03", "close": 0.0067284, "volume": 276619.0}, {"date": "2024-05-06", "close": 0.0076896, "volume": 289104.0}, {"date": "2024-05-07", "close": 0.0067284, "volume": 7357917.0}, {"date": "2024-05-08", "close": 0.0076896, "volume": 3677547.0}, {"date": "2024-05-09", "close": 0.0067284, "volume": 1845032.0}, {"date": "2024-05-10", "close": 0.0076896, "volume": 1180939.0}, {"date": "2024-05-13", "close": 0.0076896, "volume": 579886.0}, {"date": "2024-05-14", "close": 0.0086508, "volume": 9357333.0}, {"date": "2024-05-15", "close": 0.0076896, "volume": 96210.0}, {"date": "2024-05-16", "close": 0.0086508, "volume": 682459.0}, {"date": "2024-05-17", "close": 0.0086508, "volume": 861041.0}, {"date": "2024-05-20", "close": 0.0081702, "volume": 4745964.0}, {"date": "2024-05-21", "close": 0.009612, "volume": 4693140.0}, {"date": "2024-05-22", "close": 0.009612, "volume": 5360077.0}, {"date": "2024-05-23", "close": 0.009612, "volume": 1032715.0}, {"date": "2024-05-24", "close": 0.0076896, "volume": 1107611.0}, {"date": "2024-05-27", "close": 0.0105732, "volume": 19772345.0}, {"date": "2024-05-28", "close": 0.009612, "volume": 1674864.0}, {"date": "2024-05-29", "close": 0.009612, "volume": 656255.0}, {"date": "2024-05-30", "close": 0.009612, "volume": 8194952.0}, {"date": "2024-05-31", "close": 0.0105732, "volume": 2216081.0}, {"date": "2024-06-03", "close": 0.0105732, "volume": 537761.0}, {"date": "2024-06-04", "close": 0.009612, "volume": 13915153.0}, {"date": "2024-06-05", "close": 0.009612, "volume": 4281124.0}, {"date": "2024-06-06", "close": 0.0105732, "volume": 1210107.0}, {"date": "2024-06-07", "close": 0.009612, "volume": 719821.0}, {"date": "2024-06-11", "close": 0.009612, "volume": 4144387.0}, {"date": "2024-06-12", "close": 0.0086508, "volume": 524597.0}, {"date": "2024-06-13", "close": 0.0105732, "volume": 1461569.0}, {"date": "2024-06-14", "close": 0.009612, "volume": 1873645.0}, {"date": "2024-06-17", "close": 0.009612, "volume": 3013154.0}, {"date": "2024-06-18", "close": 0.0105732, "volume": 894496.0}, {"date": "2024-06-19", "close": 0.0086508, "volume": 34826.0}, {"date": "2024-06-20", "close": 0.0086508, "volume": 5360334.0}, {"date": "2024-06-21", "close": 0.0086508, "volume": 1077036.0}, {"date": "2024-06-24", "close": 0.0067284, "volume": 14990226.0}, {"date": "2024-06-25", "close": 0.0076896, "volume": 2339171.0}, {"date": "2024-06-26", "close": 0.0076896, "volume": 5023846.0}, {"date": "2024-06-27", "close": 0.0057672, "volume": 2713529.0}, {"date": "2024-06-28", "close": 0.0067284, "volume": 4126770.0}, {"date": "2024-07-01", "close": 0.0076896, "volume": 956498.0}, {"date": "2024-07-02", "close": 0.0076896, "volume": 984498.0}, {"date": "2024-07-03", "close": 0.0076896, "volume": 1993278.0}, {"date": "2024-07-04", "close": 0.0076896, "volume": 895483.0}, {"date": "2024-07-05", "close": 0.0076896, "volume": 259835.0}, {"date": "2024-07-08", "close": 0.0076896, "volume": 262983.0}, {"date": "2024-07-09", "close": 0.0076896, "volume": 2610536.0}, {"date": "2024-07-10", "close": 0.0057672, "volume": 18262010.0}, {"date": "2024-07-11", "close": 0.0067284, "volume": 413999.0}, {"date": "2024-07-12", "close": 0.0067284, "volume": 74311.0}, {"date": "2024-07-15", "close": 0.0067284, "volume": 2428937.0}, {"date": "2024-07-16", "close": 0.0067284, "volume": 390986.0}, {"date": "2024-07-17", "close": 0.0067284, "volume": 3768010.0}, {"date": "2024-07-18", "close": 0.0057672, "volume": 388971.0}, {"date": "2024-07-19", "close": 0.004806, "volume": 1393678.0}, {"date": "2024-07-22", "close": 0.004806, "volume": 6963436.0}, {"date": "2024-07-23", "close": 0.004806, "volume": 1578929.0}, {"date": "2024-07-24", "close": 0.0057672, "volume": 1117499.0}, {"date": "2024-07-25", "close": 0.0057672, "volume": 5067614.0}, {"date": "2024-07-26", "close": 0.0057672, "volume": 1117198.0}, {"date": "2024-07-29", "close": 0.0067284, "volume": 1215997.0}, {"date": "2024-07-30", "close": 0.0067284, "volume": 983656.0}, {"date": "2024-07-31", "close": 0.0067284, "volume": 4379930.0}, {"date": "2024-08-01", "close": 0.0057672, "volume": 4477650.0}, {"date": "2024-08-02", "close": 0.004806, "volume": 10212.0}, {"date": "2024-08-05", "close": 0.0057672, "volume": 2512534.0}, {"date": "2024-08-06", "close": 0.0057672, "volume": 258366.0}, {"date": "2024-08-07", "close": 0.0057672, "volume": 2650534.0}, {"date": "2024-08-08", "close": 0.0057672, "volume": 969766.0}, {"date": "2024-08-09", "close": 0.004806, "volume": 403858.0}, {"date": "2024-08-12", "close": 0.0057672, "volume": 3151226.0}, {"date": "2024-08-13", "close": 0.0057672, "volume": 104037.0}, {"date": "2024-08-14", "close": 0.0043254, "volume": 26319666.0}, {"date": "2024-08-15", "close": 0.0038448, "volume": 16366069.0}, {"date": "2024-08-16", "close": 0.0043254, "volume": 3560829.0}, {"date": "2024-08-19", "close": 0.0043254, "volume": 278090.0}, {"date": "2024-08-20", "close": 0.0038448, "volume": 8227592.0}, {"date": "2024-08-21", "close": 0.0038448, "volume": 741825.0}, {"date": "2024-08-22", "close": 0.0038448, "volume": 2533811.0}, {"date": "2024-08-23", "close": 0.004806, "volume": 4272170.0}, {"date": "2024-08-26", "close": 0.004806, "volume": 6956031.0}, {"date": "2024-08-28", "close": 0.0057672, "volume": 2614293.0}, {"date": "2024-08-29", "close": 0.0057672, "volume": 2401061.0}, {"date": "2024-08-30", "close": 0.0057672, "volume": 1461814.0}, {"date": "2024-09-02", "close": 0.0057672, "volume": 378922.0}, {"date": "2024-09-05", "close": 0.004806, "volume": 8605789.0}, {"date": "2024-09-06", "close": 0.0038448, "volume": 112240.0}, {"date": "2024-09-10", "close": 0.004806, "volume": 618598.0}, {"date": "2024-09-11", "close": 0.004806, "volume": 1821213.0}, {"date": "2024-09-12", "close": 0.004806, "volume": 2048033.0}, {"date": "2024-09-13", "close": 0.0028836, "volume": 17811140.0}, {"date": "2024-09-16", "close": 0.0038448, "volume": 826679.0}, {"date": "2024-09-17", "close": 0.0038448, "volume": 9125149.0}, {"date": "2024-09-18", "close": 0.0038448, "volume": 5314175.0}, {"date": "2024-09-19", "close": 0.0038448, "volume": 415834.0}, {"date": "2024-09-20", "close": 0.0038448, "volume": 1435529.0}, {"date": "2024-09-23", "close": 0.0028836, "volume": 9075682.0}, {"date": "2024-09-24", "close": 0.0038448, "volume": 2195513.0}, {"date": "2024-09-25", "close": 0.0028836, "volume": 127716.0}, {"date": "2024-09-26", "close": 0.0038448, "volume": 5977452.0}, {"date": "2024-09-27", "close": 0.0038448, "volume": 5500734.0}, {"date": "2024-09-30", "close": 0.0038448, "volume": 578849.0}, {"date": "2024-10-01", "close": 0.0028836, "volume": 1314298.0}, {"date": "2024-10-02", "close": 0.0038448, "volume": 2227600.0}, {"date": "2024-10-03", "close": 0.0038448, "volume": 632788.0}, {"date": "2024-10-04", "close": 0.0038448, "volume": 605599.0}, {"date": "2024-10-07", "close": 0.0028836, "volume": 324.0}, {"date": "2024-10-08", "close": 0.0038448, "volume": 885700.0}, {"date": "2024-10-09", "close": 0.0038448, "volume": 2129651.0}, {"date": "2024-10-10", "close": 0.0038448, "volume": 593635.0}, {"date": "2024-10-11", "close": 0.0038448, "volume": 21177200.0}, {"date": "2024-10-14", "close": 0.0038448, "volume": 191273.0}, {"date": "2024-10-15", "close": 0.0033642, "volume": 405153.0}, {"date": "2024-10-16", "close": 0.0038448, "volume": 1222684.0}, {"date": "2024-10-17", "close": 0.0038448, "volume": 8470771.0}, {"date": "2024-10-18", "close": 0.0033642, "volume": 1160011.0}, {"date": "2024-10-21", "close": 0.0033642, "volume": 672808.0}, {"date": "2024-10-22", "close": 0.0038448, "volume": 3099024.0}, {"date": "2024-10-23", "close": 0.0028836, "volume": 272968.0}, {"date": "2024-10-24", "close": 0.0038448, "volume": 536374.0}, {"date": "2024-10-25", "close": 0.0038448, "volume": 1646782.0}, {"date": "2024-10-28", "close": 0.0038448, "volume": 529264.0}, {"date": "2024-10-29", "close": 0.0038448, "volume": 775148.0}, {"date": "2024-10-30", "close": 0.0038448, "volume": 2782715.0}, {"date": "2024-10-31", "close": 0.0038448, "volume": 720882.0}, {"date": "2024-11-01", "close": 0.0028836, "volume": 441967.0}, {"date": "2024-11-04", "close": 0.0038448, "volume": 4185052.0}, {"date": "2024-11-05", "close": 0.0033642, "volume": 788745.0}, {"date": "2024-11-06", "close": 0.0033642, "volume": 235240.0}, {"date": "2024-11-07", "close": 0.0038448, "volume": 679327.0}, {"date": "2024-11-08", "close": 0.0033642, "volume": 313715.0}, {"date": "2024-11-11", "close": 0.004806, "volume": 4492725.0}, {"date": "2024-11-12", "close": 0.004806, "volume": 922494.0}, {"date": "2024-11-13", "close": 0.0038448, "volume": 5602633.0}, {"date": "2024-11-14", "close": 0.0038448, "volume": 1561726.0}, {"date": "2024-11-15", "close": 0.004806, "volume": 5145973.0}, {"date": "2024-11-18", "close": 0.004806, "volume": 5811263.0}, {"date": "2024-11-19", "close": 0.004806, "volume": 1739902.0}, {"date": "2024-11-20", "close": 0.004806, "volume": 1161420.0}, {"date": "2024-11-21", "close": 0.004806, "volume": 1898440.0}, {"date": "2024-11-22", "close": 0.004806, "volume": 4631346.0}, {"date": "2024-11-25", "close": 0.0038448, "volume": 6052316.0}, {"date": "2024-11-26", "close": 0.004806, "volume": 284537.0}, {"date": "2024-11-27", "close": 0.004806, "volume": 3158505.0}, {"date": "2024-11-28", "close": 0.004806, "volume": 569327.0}, {"date": "2024-11-29", "close": 0.0038448, "volume": 455266.0}, {"date": "2024-12-02", "close": 0.004806, "volume": 773988.0}, {"date": "2024-12-03", "close": 0.0038448, "volume": 44990.0}, {"date": "2024-12-04", "close": 0.004806, "volume": 1259569.0}, {"date": "2024-12-05", "close": 0.004806, "volume": 1321314.0}, {"date": "2024-12-06", "close": 0.0038448, "volume": 588540.0}, {"date": "2024-12-09", "close": 0.004806, "volume": 28641122.0}, {"date": "2024-12-10", "close": 0.0038448, "volume": 909367.0}, {"date": "2024-12-11", "close": 0.0043254, "volume": 528532.0}, {"date": "2024-12-12", "close": 0.0038448, "volume": 592280.0}, {"date": "2024-12-13", "close": 0.0043254, "volume": 29682.0}, {"date": "2024-12-23", "close": 0.0038448, "volume": 1232492.0}, {"date": "2024-12-24", "close": 0.0038448, "volume": 2784698.0}, {"date": "2024-12-27", "close": 0.0038448, "volume": 1945584.0}, {"date": "2024-12-30", "close": 0.0038448, "volume": 388508.0}, {"date": "2024-12-31", "close": 0.0038448, "volume": 1985236.0}, {"date": "2025-01-02", "close": 0.0038448, "volume": 209897.0}, {"date": "2025-01-03", "close": 0.0038448, "volume": 457917.0}, {"date": "2025-01-06", "close": 0.0038448, "volume": 639658.0}, {"date": "2025-01-07", "close": 0.0038448, "volume": 1221415.0}, {"date": "2025-01-08", "close": 0.0038448, "volume": 12094650.0}, {"date": "2025-01-09", "close": 0.0038448, "volume": 1434231.0}, {"date": "2025-01-10", "close": 0.0038448, "volume": 517367.0}, {"date": "2025-01-13", "close": 0.0038448, "volume": 2536767.0}, {"date": "2025-01-14", "close": 0.0038448, "volume": 208073.0}, {"date": "2025-01-15", "close": 0.004806, "volume": 10166579.0}, {"date": "2025-01-16", "close": 0.0043254, "volume": 3863341.0}, {"date": "2025-01-17", "close": 0.0038448, "volume": 562264.0}, {"date": "2025-01-20", "close": 0.0043254, "volume": 571469.0}, {"date": "2025-01-21", "close": 0.0038448, "volume": 147371.0}, {"date": "2025-01-22", "close": 0.004806, "volume": 5858874.0}, {"date": "2025-01-23", "close": 0.0038448, "volume": 814401.0}, {"date": "2025-01-24", "close": 0.0043254, "volume": 507640.0}, {"date": "2025-01-28", "close": 0.004806, "volume": 1583089.0}, {"date": "2025-01-29", "close": 0.0038448, "volume": 2308605.0}, {"date": "2025-01-30", "close": 0.0038448, "volume": 146574.0}, {"date": "2025-01-31", "close": 0.004806, "volume": 683151.0}, {"date": "2025-02-03", "close": 0.0043254, "volume": 903660.0}, {"date": "2025-02-04", "close": 0.004806, "volume": 1301873.0}, {"date": "2025-02-05", "close": 0.004806, "volume": 2885918.0}, {"date": "2025-02-06", "close": 0.004806, "volume": 1416269.0}, {"date": "2025-02-07", "close": 0.0038448, "volume": 1352482.0}, {"date": "2025-02-10", "close": 0.004806, "volume": 522540.0}, {"date": "2025-02-11", "close": 0.004806, "volume": 570067.0}, {"date": "2025-02-12", "close": 0.0043254, "volume": 10746808.0}, {"date": "2025-02-13", "close": 0.0057672, "volume": 3564381.0}, {"date": "2025-02-14", "close": 0.0057672, "volume": 3378969.0}, {"date": "2025-02-17", "close": 0.0057672, "volume": 812643.0}, {"date": "2025-02-18", "close": 0.0057672, "volume": 586605.0}, {"date": "2025-02-19", "close": 0.004806, "volume": 1262824.0}, {"date": "2025-02-20", "close": 0.0057672, "volume": 11893617.0}, {"date": "2025-02-21", "close": 0.0067284, "volume": 2387246.0}, {"date": "2025-02-24", "close": 0.0057672, "volume": 4159504.0}, {"date": "2025-02-25", "close": 0.0057672, "volume": 15219002.0}, {"date": "2025-02-26", "close": 0.0057672, "volume": 15744319.0}, {"date": "2025-02-27", "close": 0.0057672, "volume": 790472.0}, {"date": "2025-02-28", "close": 0.0067284, "volume": 1566750.0}, {"date": "2025-03-03", "close": 0.0067284, "volume": 12268627.0}, {"date": "2025-03-04", "close": 0.0057672, "volume": 5433576.0}, {"date": "2025-03-05", "close": 0.0076896, "volume": 7198321.0}, {"date": "2025-03-06", "close": 0.0076896, "volume": 11026771.0}, {"date": "2025-03-07", "close": 0.0086508, "volume": 8732252.0}, {"date": "2025-03-10", "close": 0.0067284, "volume": 3446879.0}, {"date": "2025-03-11", "close": 0.0076896, "volume": 1014773.0}, {"date": "2025-03-12", "close": 0.0076896, "volume": 269441.0}, {"date": "2025-03-13", "close": 0.0067284, "volume": 2066984.0}, {"date": "2025-03-14", "close": 0.0067284, "volume": 10625472.0}, {"date": "2025-03-17", "close": 0.0057672, "volume": 3542932.0}, {"date": "2025-03-18", "close": 0.0067284, "volume": 2915298.0}, {"date": "2025-03-19", "close": 0.0067284, "volume": 3358952.0}, {"date": "2025-03-20", "close": 0.0057672, "volume": 2948527.0}, {"date": "2025-03-21", "close": 0.0076896, "volume": 1397656.0}, {"date": "2025-03-24", "close": 0.0067284, "volume": 3134404.0}, {"date": "2025-03-25", "close": 0.0076896, "volume": 659220.0}, {"date": "2025-03-26", "close": 0.0076896, "volume": 1184288.0}, {"date": "2025-03-27", "close": 0.0076896, "volume": 119999.0}, {"date": "2025-03-28", "close": 0.0076896, "volume": 1899907.0}, {"date": "2025-03-31", "close": 0.0076896, "volume": 823635.0}, {"date": "2025-04-01", "close": 0.0076896, "volume": 266711.0}, {"date": "2025-04-02", "close": 0.0067284, "volume": 3112758.0}, {"date": "2025-04-03", "close": 0.0067284, "volume": 1832427.0}, {"date": "2025-04-04", "close": 0.0067284, "volume": 1266455.0}, {"date": "2025-04-07", "close": 0.0067284, "volume": 5325910.0}, {"date": "2025-04-08", "close": 0.0067284, "volume": 686240.0}, {"date": "2025-04-09", "close": 0.0062478, "volume": 220350.0}, {"date": "2025-04-10", "close": 0.0067284, "volume": 3492248.0}, {"date": "2025-04-11", "close": 0.0062478, "volume": 1944745.0}, {"date": "2025-04-14", "close": 0.0076896, "volume": 2748663.0}, {"date": "2025-04-15", "close": 0.0057672, "volume": 1354765.0}, {"date": "2025-04-16", "close": 0.0067284, "volume": 943493.0}, {"date": "2025-04-17", "close": 0.0076896, "volume": 3344462.0}, {"date": "2025-04-22", "close": 0.0057672, "volume": 3740870.0}, {"date": "2025-04-23", "close": 0.0076896, "volume": 2590871.0}, {"date": "2025-04-24", "close": 0.0067284, "volume": 197565.0}, {"date": "2025-04-28", "close": 0.0076896, "volume": 2539646.0}, {"date": "2025-04-29", "close": 0.0076896, "volume": 3725937.0}, {"date": "2025-04-30", "close": 0.0076896, "volume": 342755.0}, {"date": "2025-05-01", "close": 0.0067284, "volume": 2594592.0}, {"date": "2025-05-02", "close": 0.0076896, "volume": 353744.0}, {"date": "2025-05-05", "close": 0.0067284, "volume": 305458.0}, {"date": "2025-05-06", "close": 0.0076896, "volume": 3965289.0}, {"date": "2025-05-07", "close": 0.0057672, "volume": 2548587.0}, {"date": "2025-05-08", "close": 0.0076896, "volume": 2984705.0}, {"date": "2025-05-09", "close": 0.0057672, "volume": 1568212.0}, {"date": "2025-05-12", "close": 0.0057672, "volume": 1375861.0}, {"date": "2025-05-13", "close": 0.0067284, "volume": 2891824.0}, {"date": "2025-05-14", "close": 0.0076896, "volume": 350235.0}, {"date": "2025-05-15", "close": 0.0067284, "volume": 6253146.0}, {"date": "2025-05-16", "close": 0.0067284, "volume": 1230331.0}, {"date": "2025-05-19", "close": 0.0057672, "volume": 2645711.0}, {"date": "2025-05-20", "close": 0.0067284, "volume": 1535542.0}, {"date": "2025-05-21", "close": 0.0067284, "volume": 5441587.0}, {"date": "2025-05-22", "close": 0.0062478, "volume": 48345.0}, {"date": "2025-05-23", "close": 0.0062478, "volume": 1548764.0}, {"date": "2025-05-26", "close": 0.0062478, "volume": 1282221.0}, {"date": "2025-05-27", "close": 0.0057672, "volume": 190452.0}, {"date": "2025-05-28", "close": 0.0057672, "volume": 3567508.0}, {"date": "2025-05-29", "close": 0.0067284, "volume": 351857.0}, {"date": "2025-05-30", "close": 0.0057672, "volume": 4645446.0}, {"date": "2025-06-02", "close": 0.0076896, "volume": 5766427.0}, {"date": "2025-06-03", "close": 0.0057672, "volume": 13167553.0}, {"date": "2025-06-04", "close": 0.0057672, "volume": 6148652.0}, {"date": "2025-06-05", "close": 0.0057672, "volume": 1960988.0}, {"date": "2025-06-06", "close": 0.0057672, "volume": 193801.0}, {"date": "2025-06-10", "close": 0.0067284, "volume": 7219354.0}, {"date": "2025-06-11", "close": 0.0057672, "volume": 3829564.0}, {"date": "2025-06-12", "close": 0.0057672, "volume": 1766540.0}, {"date": "2025-06-13", "close": 0.0057672, "volume": 523461.0}, {"date": "2025-06-16", "close": 0.0057672, "volume": 1445.0}, {"date": "2025-06-17", "close": 0.0057672, "volume": 14589673.0}, {"date": "2025-06-18", "close": 0.0062478, "volume": 1279783.0}, {"date": "2025-06-19", "close": 0.004806, "volume": 9284033.0}, {"date": "2025-06-20", "close": 0.0052866, "volume": 1058093.0}, {"date": "2025-06-23", "close": 0.0052866, "volume": 143362.0}, {"date": "2025-06-24", "close": 0.004806, "volume": 1080373.0}, {"date": "2025-06-25", "close": 0.0057672, "volume": 281944.0}, {"date": "2025-06-26", "close": 0.0052866, "volume": 195695.0}, {"date": "2025-06-27", "close": 0.004806, "volume": 9371273.0}, {"date": "2025-06-30", "close": 0.004806, "volume": 1518789.0}, {"date": "2025-07-01", "close": 0.0057672, "volume": 361069.0}, {"date": "2025-07-02", "close": 0.004806, "volume": 2224537.0}, {"date": "2025-07-03", "close": 0.0057672, "volume": 66719.0}, {"date": "2025-07-04", "close": 0.0057672, "volume": 4341926.0}, {"date": "2025-07-07", "close": 0.0057672, "volume": 1437835.0}, {"date": "2025-07-08", "close": 0.0057672, "volume": 280920.0}, {"date": "2025-07-09", "close": 0.0062478, "volume": 387440.0}, {"date": "2025-07-10", "close": 0.0057672, "volume": 653944.0}, {"date": "2025-07-11", "close": 0.0057672, "volume": 826110.0}, {"date": "2025-07-14", "close": 0.004806, "volume": 293275.0}, {"date": "2025-07-15", "close": 0.0057672, "volume": 151444.0}, {"date": "2025-07-16", "close": 0.004806, "volume": 1312860.0}, {"date": "2025-07-17", "close": 0.0057672, "volume": 431919.0}, {"date": "2025-07-18", "close": 0.0057672, "volume": 272598.0}, {"date": "2025-07-21", "close": 0.0057672, "volume": 640792.0}, {"date": "2025-07-22", "close": 0.0057672, "volume": 680254.0}, {"date": "2025-07-23", "close": 0.0057672, "volume": 691867.0}, {"date": "2025-07-24", "close": 0.0067284, "volume": 7060784.0}, {"date": "2025-07-25", "close": 0.0067284, "volume": 840964.0}, {"date": "2025-07-28", "close": 0.0057672, "volume": 576315.0}, {"date": "2025-07-31", "close": 0.004806, "volume": 36414948.0}, {"date": "2025-08-01", "close": 0.0057672, "volume": 687873.0}, {"date": "2025-08-04", "close": 0.0057672, "volume": 1417649.0}, {"date": "2025-08-05", "close": 0.0057672, "volume": 32968333.0}, {"date": "2025-08-06", "close": 0.0076896, "volume": 17041333.0}, {"date": "2025-08-07", "close": 0.0057672, "volume": 9683580.0}, {"date": "2025-08-08", "close": 0.0076896, "volume": 18084055.0}, {"date": "2025-08-11", "close": 0.0076896, "volume": 9930264.0}, {"date": "2025-08-12", "close": 0.0067284, "volume": 1164026.0}, {"date": "2025-08-13", "close": 0.0076896, "volume": 19517716.0}, {"date": "2025-08-14", "close": 0.0086508, "volume": 9517360.0}, {"date": "2025-08-15", "close": 0.0076896, "volume": 1655435.0}, {"date": "2025-08-18", "close": 0.0076896, "volume": 13291703.0}, {"date": "2025-08-19", "close": 0.0076896, "volume": 5166202.0}, {"date": "2025-08-20", "close": 0.007209, "volume": 1166625.0}, {"date": "2025-08-21", "close": 0.0067284, "volume": 1681715.0}, {"date": "2025-08-22", "close": 0.0076896, "volume": 3062829.0}, {"date": "2025-08-25", "close": 0.0067284, "volume": 21888327.0}, {"date": "2025-08-26", "close": 0.0067284, "volume": 2522984.0}, {"date": "2025-08-27", "close": 0.0057672, "volume": 2898559.0}, {"date": "2025-08-28", "close": 0.0067284, "volume": 2665835.0}, {"date": "2025-08-29", "close": 0.0067284, "volume": 1145016.0}, {"date": "2025-09-01", "close": 0.0067284, "volume": 1530788.0}, {"date": "2025-09-02", "close": 0.0057672, "volume": 1298638.0}, {"date": "2025-09-03", "close": 0.0067284, "volume": 20666424.0}, {"date": "2025-09-04", "close": 0.0057672, "volume": 9941553.0}, {"date": "2025-09-05", "close": 0.0057672, "volume": 6996983.0}, {"date": "2025-09-08", "close": 0.0062478, "volume": 2877403.0}, {"date": "2025-09-09", "close": 0.0057672, "volume": 169599.0}, {"date": "2025-09-10", "close": 0.0062478, "volume": 4726387.0}, {"date": "2025-09-11", "close": 0.0067284, "volume": 3655542.0}, {"date": "2025-09-12", "close": 0.0067284, "volume": 1005594.0}, {"date": "2025-09-15", "close": 0.0062478, "volume": 2068818.0}, {"date": "2025-09-16", "close": 0.0067284, "volume": 26054226.0}, {"date": "2025-09-17", "close": 0.0067284, "volume": 6815707.0}, {"date": "2025-09-18", "close": 0.0067284, "volume": 25484949.0}, {"date": "2025-09-19", "close": 0.0067284, "volume": 4553752.0}, {"date": "2025-09-22", "close": 0.0067284, "volume": 1447592.0}, {"date": "2025-09-23", "close": 0.0057672, "volume": 8921154.0}, {"date": "2025-09-24", "close": 0.0062478, "volume": 869168.0}, {"date": "2025-09-25", "close": 0.0067284, "volume": 621605.0}, {"date": "2025-09-26", "close": 0.0067284, "volume": 2506561.0}, {"date": "2025-09-29", "close": 0.0067284, "volume": 3621577.0}, {"date": "2025-09-30", "close": 0.0076896, "volume": 17434503.0}, {"date": "2025-10-01", "close": 0.0076896, "volume": 7413109.0}, {"date": "2025-10-02", "close": 0.0067284, "volume": 5738057.0}, {"date": "2025-10-03", "close": 0.0067284, "volume": 6750336.0}, {"date": "2025-10-06", "close": 0.0067284, "volume": 1994576.0}, {"date": "2025-10-07", "close": 0.0057672, "volume": 1408794.0}, {"date": "2025-10-08", "close": 0.0057672, "volume": 403242.0}, {"date": "2025-10-09", "close": 0.0067284, "volume": 1849132.0}, {"date": "2025-10-10", "close": 0.0067284, "volume": 872537.0}, {"date": "2025-10-13", "close": 0.0057672, "volume": 12784166.0}, {"date": "2025-10-14", "close": 0.0067284, "volume": 15782418.0}, {"date": "2025-10-15", "close": 0.0067284, "volume": 1392206.0}, {"date": "2025-10-16", "close": 0.0067284, "volume": 732411.0}, {"date": "2025-10-17", "close": 0.0067284, "volume": 7605769.0}, {"date": "2025-10-20", "close": 0.0057672, "volume": 43119491.0}, {"date": "2025-10-21", "close": 0.0057672, "volume": 19261468.0}, {"date": "2025-10-22", "close": 0.0057672, "volume": 14272849.0}, {"date": "2025-10-23", "close": 0.0057672, "volume": 4221880.0}, {"date": "2025-10-24", "close": 0.0057672, "volume": 10526069.0}, {"date": "2025-10-27", "close": 0.0057672, "volume": 2885930.0}, {"date": "2025-10-28", "close": 0.0057672, "volume": 2866180.0}, {"date": "2025-10-29", "close": 0.0057672, "volume": 1391356.0}, {"date": "2025-10-30", "close": 0.0057672, "volume": 227181.0}, {"date": "2025-10-31", "close": 0.0057672, "volume": 3055133.0}, {"date": "2025-11-03", "close": 0.0062478, "volume": 956339.0}, {"date": "2025-11-04", "close": 0.0062478, "volume": 1207443.0}, {"date": "2025-11-05", "close": 0.0057672, "volume": 12353842.0}, {"date": "2025-11-06", "close": 0.0057672, "volume": 1521068.0}, {"date": "2025-11-07", "close": 0.0057672, "volume": 513140.0}, {"date": "2025-11-10", "close": 0.0057672, "volume": 9855826.0}, {"date": "2025-11-11", "close": 0.0057672, "volume": 4933423.0}, {"date": "2025-11-12", "close": 0.0057672, "volume": 1182021.0}, {"date": "2025-11-13", "close": 0.0067284, "volume": 4343409.0}, {"date": "2025-11-14", "close": 0.0057672, "volume": 1208398.0}, {"date": "2025-11-17", "close": 0.0057672, "volume": 756783.0}, {"date": "2025-11-18", "close": 0.0057672, "volume": 1424283.0}, {"date": "2025-11-19", "close": 0.004806, "volume": 497316.0}, {"date": "2025-11-20", "close": 0.0057672, "volume": 5249491.0}, {"date": "2025-11-21", "close": 0.0057672, "volume": 3275145.0}, {"date": "2025-11-24", "close": 0.0057672, "volume": 6547830.0}, {"date": "2025-11-25", "close": 0.0057672, "volume": 2931934.0}, {"date": "2025-11-26", "close": 0.0057672, "volume": 7537940.0}, {"date": "2025-11-27", "close": 0.0057672, "volume": 7394083.0}, {"date": "2025-11-28", "close": 0.0067284, "volume": 2606453.0}, {"date": "2025-12-01", "close": 0.0057672, "volume": 1708961.0}, {"date": "2025-12-02", "close": 0.0057672, "volume": 2435408.0}, {"date": "2025-12-03", "close": 0.0067284, "volume": 23770016.0}, {"date": "2025-12-04", "close": 0.0062478, "volume": 879171.0}, {"date": "2025-12-05", "close": 0.0067284, "volume": 7535095.0}, {"date": "2025-12-08", "close": 0.0057672, "volume": 7064654.0}, {"date": "2025-12-09", "close": 0.0057672, "volume": 7845279.0}, {"date": "2025-12-10", "close": 0.004806, "volume": 1114409.0}, {"date": "2025-12-11", "close": 0.004806, "volume": 4995652.0}, {"date": "2025-12-12", "close": 0.0062478, "volume": 19292057.0}, {"date": "2025-12-15", "close": 0.0067284, "volume": 4075145.0}, {"date": "2025-12-16", "close": 0.0057672, "volume": 902763.0}, {"date": "2025-12-17", "close": 0.0067284, "volume": 181326.0}, {"date": "2025-12-22", "close": 0.0052866, "volume": 8558084.0}, {"date": "2025-12-23", "close": 0.0057672, "volume": 47406294.0}, {"date": "2025-12-24", "close": 0.006, "volume": 2309928.0}, {"date": "2025-12-29", "close": 0.005, "volume": 33933338.0}, {"date": "2025-12-30", "close": 0.006, "volume": 626816.0}, {"date": "2025-12-31", "close": 0.006, "volume": 5018431.0}, {"date": "2026-01-02", "close": 0.005, "volume": 1566656.0}, {"date": "2026-01-05", "close": 0.006, "volume": 7390849.0}, {"date": "2026-01-06", "close": 0.006, "volume": 1667360.0}, {"date": "2026-01-07", "close": 0.006, "volume": 2128990.0}, {"date": "2026-01-08", "close": 0.005, "volume": 8944021.0}, {"date": "2026-01-09", "close": 0.005, "volume": 5466328.0}, {"date": "2026-01-12", "close": 0.005, "volume": 4163329.0}, {"date": "2026-01-13", "close": 0.005, "volume": 400106.0}, {"date": "2026-01-14", "close": 0.006, "volume": 761334.0}, {"date": "2026-01-15", "close": 0.006, "volume": 2367415.0}, {"date": "2026-01-16", "close": 0.005, "volume": 956337.0}, {"date": "2026-01-19", "close": 0.005, "volume": 195421.0}, {"date": "2026-01-20", "close": 0.005, "volume": 13402688.0}, {"date": "2026-01-21", "close": 0.0055, "volume": 1413567.0}, {"date": "2026-01-22", "close": 0.0055, "volume": 3584941.0}, {"date": "2026-01-23", "close": 0.005, "volume": 5062003.0}, {"date": "2026-01-27", "close": 0.006, "volume": 1284628.0}, {"date": "2026-01-28", "close": 0.006, "volume": 832623.0}, {"date": "2026-01-29", "close": 0.005, "volume": 16291721.0}, {"date": "2026-01-30", "close": 0.005, "volume": 16557431.0}, {"date": "2026-02-02", "close": 0.005, "volume": 4139896.0}, {"date": "2026-02-03", "close": 0.005, "volume": 3307413.0}, {"date": "2026-02-04", "close": 0.005, "volume": 1045889.0}, {"date": "2026-02-05", "close": 0.005, "volume": 2293040.0}, {"date": "2026-02-06", "close": 0.005, "volume": 3859322.0}, {"date": "2026-02-09", "close": 0.0045, "volume": 773023.0}, {"date": "2026-02-10", "close": 0.005, "volume": 779712.0}, {"date": "2026-02-11", "close": 0.005, "volume": 644528.0}, {"date": "2026-02-12", "close": 0.005, "volume": 3549551.0}, {"date": "2026-02-13", "close": 0.005, "volume": 1540617.0}, {"date": "2026-02-16", "close": 0.005, "volume": 1650562.0}, {"date": "2026-02-17", "close": 0.005, "volume": 2170163.0}, {"date": "2026-02-18", "close": 0.004, "volume": 643618.0}, {"date": "2026-02-19", "close": 0.004, "volume": 8942178.0}, {"date": "2026-02-20", "close": 0.004, "volume": 359073.0}, {"date": "2026-02-23", "close": 0.0045, "volume": 362614.0}, {"date": "2026-02-24", "close": 0.005, "volume": 2773718.0}, {"date": "2026-02-25", "close": 0.005, "volume": 5424491.0}, {"date": "2026-02-26", "close": 0.005, "volume": 12703634.0}, {"date": "2026-02-27", "close": 0.005, "volume": 771294.0}, {"date": "2026-03-02", "close": 0.005, "volume": 3443705.0}, {"date": "2026-03-03", "close": 0.005, "volume": 2130354.0}, {"date": "2026-03-04", "close": 0.005, "volume": 3269621.0}, {"date": "2026-03-05", "close": 0.005, "volume": 2497520.0}, {"date": "2026-03-06", "close": 0.006, "volume": 10060022.0}, {"date": "2026-03-09", "close": 0.006, "volume": 17821138.0}, {"date": "2026-03-10", "close": 0.006, "volume": 12563689.0}, {"date": "2026-03-11", "close": 0.005, "volume": 12715023.0}, {"date": "2026-03-12", "close": 0.006, "volume": 12753629.0}, {"date": "2026-03-13", "close": 0.006, "volume": 21462539.0}, {"date": "2026-03-16", "close": 0.007, "volume": 37465155.0}, {"date": "2026-03-17", "close": 0.007, "volume": 85074985.0}, {"date": "2026-03-18", "close": 0.007, "volume": 4030972.0}, {"date": "2026-03-19", "close": 0.007, "volume": 31174105.0}, {"date": "2026-03-20", "close": 0.009, "volume": 62408351.0}, {"date": "2026-03-23", "close": 0.01, "volume": 162913298.0}, {"date": "2026-03-24", "close": 0.008, "volume": 69134639.0}, {"date": "2026-03-25", "close": 0.009, "volume": 26927204.0}, {"date": "2026-03-30", "close": 0.009, "volume": 141883515.0}, {"date": "2026-03-31", "close": 0.008, "volume": 34690638.0}, {"date": "2026-04-01", "close": 0.009, "volume": 11575566.0}, {"date": "2026-04-02", "close": 0.008, "volume": 44969072.0}, {"date": "2026-04-07", "close": 0.008, "volume": 45598479.0}, {"date": "2026-04-08", "close": 0.008, "volume": 27321294.0}, {"date": "2026-04-09", "close": 0.008, "volume": 9668506.0}, {"date": "2026-04-10", "close": 0.007, "volume": 19797220.0}, {"date": "2026-04-13", "close": 0.008, "volume": 14304877.0}, {"date": "2026-04-14", "close": 0.007, "volume": 10910496.0}, {"date": "2026-04-15", "close": 0.008, "volume": 8276172.0}, {"date": "2026-04-16", "close": 0.0075, "volume": 15973442.0}, {"date": "2026-04-17", "close": 0.007, "volume": 6401671.0}, {"date": "2026-04-20", "close": 0.007, "volume": 81854880.0}, {"date": "2026-04-21", "close": 0.008, "volume": 70970176.0}, {"date": "2026-04-22", "close": 0.008, "volume": 40816764.0}, {"date": "2026-04-23", "close": 0.007, "volume": 4094782.0}, {"date": "2026-04-24", "close": 0.008, "volume": 3718561.0}, {"date": "2026-04-27", "close": 0.009, "volume": 54312780.0}, {"date": "2026-04-28", "close": 0.009, "volume": 59189208.0}, {"date": "2026-04-29", "close": 0.009, "volume": 17829909.0}, {"date": "2026-04-30", "close": 0.008, "volume": 19478960.0}, {"date": "2026-05-01", "close": 0.008, "volume": 18020939.0}, {"date": "2026-05-04", "close": 0.008, "volume": 6189803.0}, {"date": "2026-05-05", "close": 0.008, "volume": 18898179.0}, {"date": "2026-05-06", "close": 0.008, "volume": 3079783.0}, {"date": "2026-05-07", "close": 0.007, "volume": 8838251.0}, {"date": "2026-05-08", "close": 0.007, "volume": 4835598.0}, {"date": "2026-05-11", "close": 0.007, "volume": 14894510.0}, {"date": "2026-05-12", "close": 0.007, "volume": 31650148.0}, {"date": "2026-05-13", "close": 0.007, "volume": 11349250.0}, {"date": "2026-05-14", "close": 0.007, "volume": 7632508.0}, {"date": "2026-05-15", "close": 0.0065, "volume": 1043689.0}, {"date": "2026-05-18", "close": 0.007, "volume": 16851313.0}, {"date": "2026-05-19", "close": 0.007, "volume": 10575034.0}, {"date": "2026-05-20", "close": 0.006, "volume": 13030489.0}, {"date": "2026-05-21", "close": 0.007, "volume": 4225261.0}, {"date": "2026-05-22", "close": 0.007, "volume": 3759708.0}, {"date": "2026-05-25", "close": 0.006, "volume": 14014129.0}, {"date": "2026-05-26", "close": 0.0065, "volume": 47918146.0}, {"date": "2026-05-27", "close": 0.007, "volume": 8160148.0}, {"date": "2026-05-28", "close": 0.008, "volume": 14134861.0}, {"date": "2026-05-29", "close": 0.007, "volume": 7962444.0}, {"date": "2026-06-01", "close": 0.007, "volume": 7756202.0}, {"date": "2026-06-02", "close": 0.007, "volume": 11857551.0}, {"date": "2026-06-03", "close": 0.007, "volume": 10098590.0}, {"date": "2026-06-04", "close": 0.007, "volume": 22701321.0}, {"date": "2026-06-05", "close": 0.007, "volume": 15574193.0}, {"date": "2026-06-09", "close": 0.007, "volume": 18235770.0}, {"date": "2026-06-10", "close": 0.006, "volume": 9370653.0}, {"date": "2026-06-11", "close": 0.006, "volume": 3294374.0}, {"date": "2026-06-12", "close": 0.006, "volume": 5245144.0}, {"date": "2026-06-15", "close": 0.006, "volume": 3088595.0}, {"date": "2026-06-16", "close": 0.006, "volume": 4051245.0}, {"date": "2026-06-17", "close": 0.006, "volume": 2953169.0}, {"date": "2026-06-18", "close": 0.007, "volume": 4828033.0}, {"date": "2026-06-19", "close": 0.006, "volume": 2387141.0}, {"date": "2026-06-22", "close": 0.007, "volume": 26585703.0}, {"date": "2026-06-23", "close": 0.007, "volume": 6464209.0}, {"date": "2026-06-24", "close": 0.006, "volume": 4863475.0}, {"date": "2026-06-25", "close": 0.005, "volume": 44349229.0}, {"date": "2026-06-26", "close": 0.005, "volume": 6360268.0}, {"date": "2026-06-29", "close": 0.005, "volume": 2869674.0}, {"date": "2026-06-30", "close": 0.005, "volume": 4721551.0}, {"date": "2026-07-01", "close": 0.0055, "volume": 245672.0}, {"date": "2026-07-02", "close": 0.006, "volume": 355489.0}, {"date": "2026-07-03", "close": 0.005, "volume": 965138.0}, {"date": "2026-07-06", "close": 0.006, "volume": 724182.0}, {"date": "2026-07-07", "close": 0.0055, "volume": 803512.0}, {"date": "2026-07-08", "close": 0.005, "volume": 24212687.0}, {"date": "2026-07-09", "close": 0.005, "volume": 4476008.0}, {"date": "2026-07-10", "close": 0.005, "volume": 340393.0}, {"date": "2026-07-13", "close": 0.006, "volume": 22533877.0}, {"date": "2026-07-14", "close": 0.006, "volume": 16539764.0}, {"date": "2026-07-15", "close": 0.006, "volume": 4432118.0}, {"date": "2026-07-16", "close": 0.007, "volume": 2645256.0}, {"date": "2026-07-17", "close": 0.006, "volume": 10458405.0}, {"date": "2026-07-20", "close": 0.0055, "volume": 1229987.0}, {"date": "2026-07-21", "close": 0.006, "volume": 2120870.0}, {"date": "2026-07-22", "close": 0.006, "volume": 3851663.0}, {"date": "2026-07-23", "close": 0.006, "volume": 4451832.0}, {"date": "2026-07-24", "close": 0.005, "volume": 2039326.0}, {"date": "2026-07-27", "close": 0.005, "volume": 7424299.0}, {"date": "2026-07-28", "close": 0.005, "volume": 6107226.0}, {"date": "2026-07-29", "close": 0.005, "volume": 1020025.0}, {"date": "2026-07-30", "close": 0.0055, "volume": 5217017.0}, {"date": "2026-07-31", "close": 0.0055, "volume": 2939357.0}, {"date": "2026-08-03", "close": 0.0055, "volume": 21463971.0}, {"date": "2026-08-04", "close": 0.006, "volume": 2292110.0}, {"date": "2026-08-05", "close": 0.0055, "volume": 12531294.0}, {"date": "2026-08-06", "close": 0.005, "volume": 1966320.0}, {"date": "2026-08-07", "close": 0.006, "volume": 12786409.0}, {"date": "2026-08-10", "close": 0.005, "volume": 4009218.0}, {"date": "2026-08-11", "close": 0.005, "volume": 50183.0}, {"date": "2026-08-12", "close": 0.005, "volume": 7384243.0}, {"date": "2026-08-13", "close": 0.0055, "volume": 5855288.0}, {"date": "2026-08-14", "close": 0.005, "volume": 398002.0}, {"date": "2026-08-17", "close": 0.005, "volume": 2124516.0}, {"date": "2026-08-18", "close": 0.005, "volume": 5584636.0}, {"date": "2026-08-19", "close": 0.005, "volume": 6462414.0}, {"date": "2026-08-20", "close": 0.005, "volume": 1143135.0}, {"date": "2026-08-21", "close": 0.005, "volume": 6274400.0}, {"date": "2026-08-24", "close": 0.005, "volume": 2154461.0}, {"date": "2026-08-25", "close": 0.006, "volume": 34750.0}, {"date": "2026-08-26", "close": 0.005, "volume": 16942509.0}, {"date": "2026-08-27", "close": 0.005, "volume": 10223564.0}, {"date": "2026-08-28", "close": 0.006, "volume": 14711867.0}, {"date": "2026-08-31", "close": 0.005, "volume": 2498324.0}, {"date": "2026-09-01", "close": 0.005, "volume": 36184850.0}, {"date": "2026-09-02", "close": 0.004, "volume": 32002649.0}, {"date": "2026-09-03", "close": 0.005, "volume": 351015.0}, {"date": "2026-09-04", "close": 0.004, "volume": 2233011.0}, {"date": "2026-09-07", "close": 0.0045, "volume": 1014182.0}, {"date": "2026-09-08", "close": 0.005, "volume": 3327140.0}, {"date": "2026-09-09", "close": 0.004, "volume": 2215677.0}, {"date": "2026-09-10", "close": 0.005, "volume": 2858199.0}, {"date": "2026-09-11", "close": 0.004, "volume": 386097.0}, {"date": "2026-09-14", "close": 0.004, "volume": 25705146.0}, {"date": "2026-09-15", "close": 0.005, "volume": 6212951.0}, {"date": "2026-09-16", "close": 0.004, "volume": 595953.0}, {"date": "2026-09-17", "close": 0.004, "volume": 92922447.0}, {"date": "2026-09-18", "close": 0.004, "volume": 15352642.0}], "refreshing": true}