{"ticker": "CTM", "overview": {"name": "Centaurus Metals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CTM", "has_prices": true, "as_of": "2026-09-18", "last": 0.49, "prev_close": 0.495, "change": -0.0050000000000000044, "change_pct": -0.01010101010101011, "session_volume": 503746.0, "vwap_5": 0.4745909264721949, "vwap_20": 0.5253665750824128, "vwap_60": 0.4812527046243831, "vwap_250": 0.5320358229217778, "high_52w": 0.75, "low_52w": 0.38, "avg_volume_20": 1018970.65, "sessions": 400, "market_cap": {"value": 284342010.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133810", "src": "ASX", "ticker": "CTM", "cik": "", "company": "Centaurus Metals Limited", "company_raw": "Centaurus Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CTM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133810", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "ASX-03128501", "src": "ASX", "ticker": "CTM", "cik": "", "company": "Centaurus Metals Limited", "company_raw": "Centaurus Metals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CTM stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128501", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106003}, {"id": "ASX-03118049", "src": "ASX", "ticker": "CTM", "cik": "", "company": "Centaurus Metals Limited", "company_raw": "Centaurus Metals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "CTM: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118049", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146323}, {"id": "ASXSH-03114065", "src": "ASX", "ticker": "CTM", "cik": "", "company": "Centaurus Metals Limited", "company_raw": "Centaurus Metals Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Regal Partners Funds Management Pty Ltd and its is no longer a substantial holder of CTM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03114065", "trade_date": "", "timestamp": "2026-07-24", "mins": 146323}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS HOLDINGS PTY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114065-6A1335353", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-02", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D.Murcia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-02", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-07-01", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-05-03", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-03-04", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-04", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-11-02", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-19", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Scarpelli", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-03", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Freund", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-03", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-07-02", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Murcia", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-05", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gordon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-06-05", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Freund", "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/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hill and Zaninovich", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-07", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Freund", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-07-02", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McKay", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-10", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zaninovich", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-01-10", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-24", "source_url": "https://www.marketindex.com.au/asx/ctm", "needs_ocr": 0}], "directors": [{"name": "Zaninovich", "first_seen": "2013-01-10", "last_seen": "2013-01-10", "status": "past", "notices": 1}, {"name": "McKay", "first_seen": "2013-01-10", "last_seen": "2013-01-10", "status": "past", "notices": 1}, {"name": "Hill and Zaninovich", "first_seen": "2014-07-07", "last_seen": "2014-07-07", "status": "past", "notices": 1}, {"name": "Murcia", "first_seen": "2015-06-05", "last_seen": "2015-06-05", "status": "past", "notices": 1}, {"name": "Scarpelli", "first_seen": "2015-09-03", "last_seen": "2015-09-03", "status": "past", "notices": 1}, {"name": "Freund", "first_seen": "2014-07-02", "last_seen": "2015-09-03", "status": "past", "notices": 3}, {"name": "Gordon", "first_seen": "2015-06-05", "last_seen": "2016-07-01", "status": "past", "notices": 8}, {"name": "D.Murcia", "first_seen": "2018-05-02", "last_seen": "2018-05-02", "status": "past", "notices": 1}, {"name": "D.Gordon", "first_seen": "2018-05-02", "last_seen": "2018-05-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Cleansing Notice Section 708A Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157258-6A1353324"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Proposed issue of securities - CTM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156669-6A1353108"}, {"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/2924-03155885-6A1352719"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Proposed issue of securities - CTM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154254-6A1351876"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Strategic Offtake & US$40M Investment from Glencore & CNGR", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154253-6A1351869"}], "performance": {"ticker": "CTM", "has_prices": true, "summary": {"n": 1, "avg": -0.3925233644859813, "win_rate": 0.0, "best": -0.3925233644859813, "worst": -0.3925233644859813, "as_of": "2026-11-02"}, "buys": [{"who": "Merriman Andrew", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Operating Officer", "amount": 30972.0, "date": "2026-09-09", "score": 37.9, "ref_price": 0.535, "return": -0.3925233644859813}]}, "price_series": [{"date": "1990-08-06", "close": 8.689924, "volume": 460.0}, {"date": "1990-08-07", "close": 10.862405, "volume": 92.0}, {"date": "1990-08-08", "close": 10.862405, "volume": null}, {"date": "1990-08-09", "close": 10.862405, "volume": null}, {"date": "1990-08-10", "close": 10.862405, "volume": 249.0}, {"date": "1990-08-13", "close": 10.862405, "volume": null}, {"date": "1990-08-14", "close": 10.862405, "volume": 1915.0}, {"date": "1990-08-15", "close": 10.862405, "volume": null}, {"date": "1990-08-16", "close": 10.862405, "volume": 184.0}, {"date": "1990-08-17", "close": 10.862405, "volume": null}, {"date": "1990-08-20", "close": 9.7761645, "volume": 55.0}, {"date": "1990-08-21", "close": 8.689924, "volume": 184.0}, {"date": "1990-08-22", "close": 8.689924, "volume": null}, {"date": "1990-08-23", "close": 8.689924, "volume": 21.0}, {"date": "1990-08-24", "close": 8.689924, "volume": 921.0}, {"date": "1990-08-27", "close": 8.689924, "volume": null}, {"date": "1990-08-28", "close": 9.7761645, "volume": 230.0}, {"date": "1990-08-29", "close": 9.7761645, "volume": 230.0}, {"date": "1990-08-30", "close": 9.7761645, "volume": null}, {"date": "1990-08-31", "close": 9.7761645, "volume": null}, {"date": "1990-09-03", "close": 9.7761645, "volume": 46.0}, {"date": "1990-09-04", "close": 8.689924, "volume": 460.0}, {"date": "1990-09-05", "close": 8.689924, "volume": null}, {"date": "1990-09-06", "close": 9.7761645, "volume": 46.0}, {"date": "1990-09-07", "close": 9.7761645, "volume": null}, {"date": "1990-09-10", "close": 9.7761645, "volume": null}, {"date": "1990-09-11", "close": 9.7761645, "volume": null}, {"date": "1990-09-12", "close": 9.7761645, "volume": null}, {"date": "1990-09-13", "close": 9.7761645, "volume": null}, {"date": "1990-09-14", "close": 9.7761645, "volume": null}, {"date": "1990-09-17", "close": 9.7761645, "volume": null}, {"date": "1990-09-18", "close": 9.7761645, "volume": null}, {"date": "1990-09-19", "close": 8.689924, "volume": 37.0}, {"date": "1990-09-20", "close": 8.689924, "volume": 147.0}, {"date": "1990-09-21", "close": 8.689924, "volume": null}, {"date": "1990-09-24", "close": 8.689924, "volume": null}, {"date": "1990-09-25", "close": 6.517443, "volume": 28.0}, {"date": "1990-09-26", "close": 6.517443, "volume": null}, {"date": "1990-09-27", "close": 6.517443, "volume": null}, {"date": "1990-09-28", "close": 8.689924, "volume": 46.0}, {"date": "1990-10-01", "close": 8.689924, "volume": null}, {"date": "1990-10-02", "close": 8.689924, "volume": null}, {"date": "1990-10-03", "close": 6.517443, "volume": 1031.0}, {"date": "1990-10-04", "close": 6.517443, "volume": null}, {"date": "1990-10-05", "close": 6.517443, "volume": null}, {"date": "1990-10-08", "close": 6.517443, "volume": null}, {"date": "1990-10-09", "close": 4.344962, "volume": 37.0}, {"date": "1990-10-10", "close": 4.344962, "volume": null}, {"date": "1990-10-11", "close": 4.344962, "volume": null}, {"date": "1990-10-12", "close": 5.4312025, "volume": 69.0}, {"date": "1990-10-15", "close": 5.4312025, "volume": null}, {"date": "1990-10-16", "close": 5.4312025, "volume": null}, {"date": "1990-10-17", "close": 5.4312025, "volume": null}, {"date": "1990-10-18", "close": 5.4312025, "volume": null}, {"date": "1990-10-19", "close": 5.4312025, "volume": 37.0}, {"date": "1990-10-22", "close": 5.4312025, "volume": null}, {"date": "1990-10-23", "close": 5.4312025, "volume": 460.0}, {"date": "1990-10-24", "close": 5.4312025, "volume": null}, {"date": "1990-10-25", "close": 5.4312025, "volume": null}, {"date": "1990-10-26", "close": 6.517443, "volume": 92.0}, {"date": "1990-10-29", "close": 6.517443, "volume": 37.0}, {"date": "1990-10-30", "close": 7.6036835, "volume": 92.0}, {"date": "1990-10-31", "close": 7.6036835, "volume": null}, {"date": "1990-11-01", "close": 7.6036835, "volume": null}, {"date": "1990-11-02", "close": 7.6036835, "volume": null}, {"date": "1990-11-05", "close": 7.6036835, "volume": null}, {"date": "1990-11-06", "close": 7.6036835, "volume": null}, {"date": "1990-11-07", "close": 7.6036835, "volume": null}, {"date": "1990-11-08", "close": 7.6036835, "volume": null}, {"date": "1990-11-09", "close": 7.6036835, "volume": 92.0}, {"date": "1990-11-12", "close": 7.6036835, "volume": null}, {"date": "1990-11-13", "close": 7.6036835, "volume": 92.0}, {"date": "1990-11-14", "close": 7.6036835, "volume": null}, {"date": "1990-11-15", "close": 7.6036835, "volume": null}, {"date": "1990-11-16", "close": 7.6036835, "volume": null}, {"date": "1990-11-19", "close": 7.6036835, "volume": null}, {"date": "1990-11-20", "close": 7.6036835, "volume": null}, {"date": "1990-11-21", "close": 8.689924, "volume": 138.0}, {"date": "1990-11-22", "close": 8.689924, "volume": null}, {"date": "1990-11-23", "close": 8.689924, "volume": null}, {"date": "1990-11-26", "close": 8.689924, "volume": null}, {"date": "1990-11-27", "close": 8.689924, "volume": null}, {"date": "1990-11-28", "close": 8.689924, "volume": null}, {"date": "1990-11-29", "close": 8.689924, "volume": null}, {"date": "1990-11-30", "close": 8.689924, "volume": null}, {"date": "1990-12-03", "close": 8.689924, "volume": 230.0}, {"date": "1990-12-04", "close": 8.689924, "volume": null}, {"date": "1990-12-05", "close": 8.689924, "volume": null}, {"date": "1990-12-06", "close": 8.689924, "volume": null}, {"date": "1990-12-07", "close": 8.689924, "volume": null}, {"date": "1990-12-10", "close": 8.689924, "volume": null}, {"date": "1990-12-11", "close": 8.689924, "volume": 460.0}, {"date": "1990-12-12", "close": 8.689924, "volume": null}, {"date": "1990-12-13", "close": 8.689924, "volume": null}, {"date": "1990-12-14", "close": 8.689924, "volume": null}, {"date": "1990-12-17", "close": 8.689924, "volume": null}, {"date": "1990-12-18", "close": 7.6036835, "volume": 239.0}, {"date": "1990-12-19", "close": 6.517443, "volume": 83.0}, {"date": "1990-12-20", "close": 6.517443, "volume": null}, {"date": "1990-12-21", "close": 6.517443, "volume": null}, {"date": "1990-12-24", "close": 6.517443, "volume": null}, {"date": "1990-12-25", "close": 6.517443, "volume": null}, {"date": "1990-12-26", "close": 6.517443, "volume": null}, {"date": "1990-12-27", "close": 6.517443, "volume": null}, {"date": "1990-12-28", "close": 6.517443, "volume": null}, {"date": "1990-12-31", "close": 6.517443, "volume": null}, {"date": "1991-01-01", "close": 6.517443, "volume": null}, {"date": "1991-01-02", "close": 6.517443, "volume": null}, {"date": "1991-01-03", "close": 6.517443, "volume": null}, {"date": "1991-01-04", "close": 6.517443, "volume": null}, {"date": "1991-01-07", "close": 8.689924, "volume": 120.0}, {"date": "1991-01-08", "close": 8.689924, "volume": 525.0}, {"date": "1991-01-09", "close": 8.689924, "volume": null}, {"date": "1991-01-10", "close": 8.689924, "volume": null}, {"date": "1991-01-11", "close": 7.6036835, "volume": 46.0}, {"date": "1991-01-14", "close": 5.4312025, "volume": 193.0}, {"date": "1991-01-15", "close": 5.4312025, "volume": null}, {"date": "1991-01-16", "close": 5.4312025, "volume": null}, {"date": "1991-01-17", "close": 5.4312025, "volume": null}, {"date": "1991-01-18", "close": 5.4312025, "volume": null}, {"date": "1991-01-21", "close": 5.4312025, "volume": 598.0}, {"date": "1991-01-22", "close": 5.4312025, "volume": null}, {"date": "1991-01-23", "close": 5.4312025, "volume": null}, {"date": "1991-01-24", "close": 5.4312025, "volume": null}, {"date": "1991-01-25", "close": 5.4312025, "volume": null}, {"date": "1991-01-28", "close": 5.4312025, "volume": null}, {"date": "1991-01-29", "close": 5.4312025, "volume": null}, {"date": "1991-01-30", "close": 4.344962, "volume": 672.0}, {"date": "1991-01-31", "close": 5.4312025, "volume": 672.0}, {"date": "1991-02-01", "close": 5.4312025, "volume": null}, {"date": "1991-02-04", "close": 5.4312025, "volume": null}, {"date": "1991-02-05", "close": 5.4312025, "volume": null}, {"date": "1991-02-06", "close": 5.4312025, "volume": null}, {"date": "1991-02-07", "close": 5.4312025, "volume": null}, {"date": "1991-02-08", "close": 5.4312025, "volume": null}, {"date": "1991-02-11", "close": 5.4312025, "volume": null}, {"date": "1991-02-12", "close": 5.4312025, "volume": null}, {"date": "1991-02-13", "close": 5.4312025, "volume": null}, {"date": "1991-02-14", "close": 5.4312025, "volume": null}, {"date": "1991-02-15", "close": 5.4312025, "volume": null}, {"date": "1991-02-18", "close": 5.4312025, "volume": null}, {"date": "1991-02-19", "close": 5.4312025, "volume": null}, {"date": "1991-02-20", "close": 5.4312025, "volume": null}, {"date": "1991-02-21", "close": 5.4312025, "volume": null}, {"date": "1991-02-22", "close": 5.4312025, "volume": null}, {"date": "1991-02-25", "close": 5.4312025, "volume": null}, {"date": "1991-02-26", "close": 5.4312025, "volume": null}, {"date": "1991-02-27", "close": 7.6036835, "volume": 32.0}, {"date": "1991-02-28", "close": 7.6036835, "volume": 101.0}, {"date": "1991-03-01", "close": 5.4312025, "volume": 203.0}, {"date": "1991-03-04", "close": 5.4312025, "volume": null}, {"date": "1991-03-05", "close": 5.4312025, "volume": null}, {"date": "1991-03-06", "close": 5.4312025, "volume": null}, {"date": "1991-03-07", "close": 5.4312025, "volume": null}, {"date": "1991-03-08", "close": 5.4312025, "volume": null}, {"date": "1991-03-11", "close": 5.4312025, "volume": null}, {"date": "1991-03-12", "close": 6.517443, "volume": 157.0}, {"date": "1991-03-13", "close": 6.517443, "volume": null}, {"date": "1991-03-14", "close": 7.6036835, "volume": 138.0}, {"date": "1991-03-15", "close": 7.6036835, "volume": 773.0}, {"date": "1991-03-18", "close": 7.6036835, "volume": null}, {"date": "1991-03-19", "close": 7.6036835, "volume": null}, {"date": "1991-03-20", "close": 7.6036835, "volume": null}, {"date": "1991-03-21", "close": 7.6036835, "volume": null}, {"date": "1991-03-22", "close": 7.6036835, "volume": null}, {"date": "1991-03-25", "close": 7.6036835, "volume": null}, {"date": "1991-03-26", "close": 8.689924, "volume": 175.0}, {"date": "1991-03-27", "close": 8.689924, "volume": 46.0}, {"date": "1991-03-28", "close": 8.689924, "volume": null}, {"date": "1991-03-29", "close": 8.689924, "volume": null}, {"date": "1991-04-01", "close": 8.689924, "volume": null}, {"date": "1991-04-02", "close": 8.689924, "volume": null}, {"date": "1991-04-03", "close": 8.689924, "volume": null}, {"date": "1991-04-04", "close": 8.689924, "volume": null}, {"date": "1991-04-05", "close": 7.6036835, "volume": 157.0}, {"date": "1991-04-08", "close": 7.6036835, "volume": null}, {"date": "1991-04-09", "close": 7.6036835, "volume": null}, {"date": "1991-04-10", "close": 7.6036835, "volume": null}, {"date": "1991-04-11", "close": 7.6036835, "volume": null}, {"date": "1991-04-12", "close": 7.6036835, "volume": null}, {"date": "1991-04-15", "close": 7.6036835, "volume": null}, {"date": "1991-04-16", "close": 7.6036835, "volume": null}, {"date": "1991-04-17", "close": 7.6036835, "volume": null}, {"date": "1991-04-18", "close": 7.6036835, "volume": null}, {"date": "1991-04-19", "close": 8.689924, "volume": 230.0}, {"date": "1991-04-22", "close": 8.689924, "volume": null}, {"date": "1991-04-23", "close": 8.689924, "volume": null}, {"date": "1991-04-24", "close": 8.689924, "volume": null}, {"date": "1991-04-25", "close": 8.689924, "volume": null}, {"date": "1991-04-26", "close": 8.689924, "volume": null}, {"date": "1991-04-29", "close": 7.6036835, "volume": 46.0}, {"date": "1991-04-30", "close": 7.6036835, "volume": 138.0}, {"date": "1991-05-01", "close": 7.6036835, "volume": null}, {"date": "1991-05-02", "close": 7.6036835, "volume": null}, {"date": "1991-05-03", "close": 7.6036835, "volume": null}, {"date": "1991-05-06", "close": 7.6036835, "volume": null}, {"date": "1991-05-07", "close": 7.6036835, "volume": null}, {"date": "1991-05-08", "close": 7.6036835, "volume": null}, {"date": "1991-05-09", "close": 7.6036835, "volume": null}, {"date": "1991-05-10", "close": 7.6036835, "volume": 129.0}, {"date": "1991-05-13", "close": 8.689924, "volume": 249.0}, {"date": "1991-05-14", "close": 7.6036835, "volume": 110.0}, {"date": "1991-05-15", "close": 7.6036835, "volume": null}, {"date": "1991-05-16", "close": 7.6036835, "volume": 460.0}, {"date": "1991-05-17", "close": 7.6036835, "volume": null}, {"date": "1991-05-20", "close": 7.6036835, "volume": null}, {"date": "1991-05-21", "close": 7.6036835, "volume": 138.0}, {"date": "1991-05-22", "close": 7.6036835, "volume": null}, {"date": "1991-05-23", "close": 7.6036835, "volume": null}, {"date": "1991-05-24", "close": 7.6036835, "volume": null}, {"date": "1991-05-27", "close": 7.6036835, "volume": null}, {"date": "1991-05-28", "close": 7.6036835, "volume": null}, {"date": "1991-05-29", "close": 8.689924, "volume": 92.0}, {"date": "1991-05-30", "close": 8.689924, "volume": null}, {"date": "1991-05-31", "close": 8.689924, "volume": null}, {"date": "1991-06-03", "close": 8.689924, "volume": null}, {"date": "1991-06-04", "close": 8.689924, "volume": null}, {"date": "1991-06-05", "close": 8.689924, "volume": null}, {"date": "1991-06-06", "close": 8.689924, "volume": null}, {"date": "1991-06-07", "close": 8.689924, "volume": null}, {"date": "1991-06-10", "close": 8.689924, "volume": null}, {"date": "1991-06-11", "close": 8.689924, "volume": null}, {"date": "1991-06-12", "close": 8.689924, "volume": null}, {"date": "1991-06-13", "close": 7.6036835, "volume": 120.0}, {"date": "1991-06-14", "close": 7.6036835, "volume": null}, {"date": "1991-06-17", "close": 7.6036835, "volume": null}, {"date": "1991-06-18", "close": 7.6036835, "volume": 258.0}, {"date": "1991-06-19", "close": 7.6036835, "volume": null}, {"date": "1991-06-20", "close": 7.6036835, "volume": 571.0}, {"date": "1991-06-21", "close": 7.6036835, "volume": null}, {"date": "1991-06-24", "close": 7.6036835, "volume": null}, {"date": "1991-06-25", "close": 7.6036835, "volume": 921.0}, {"date": "1991-06-26", "close": 7.6036835, "volume": null}, {"date": "1991-06-27", "close": 7.6036835, "volume": 249.0}, {"date": "1991-06-28", "close": 7.6036835, "volume": null}, {"date": "1991-07-01", "close": 7.6036835, "volume": null}, {"date": "1991-07-02", "close": 7.6036835, "volume": null}, {"date": "1991-07-03", "close": 7.6036835, "volume": null}, {"date": "1991-07-04", "close": 7.6036835, "volume": null}, {"date": "1991-07-05", "close": 7.6036835, "volume": null}, {"date": "1991-07-08", "close": 7.6036835, "volume": null}, {"date": "1991-07-09", "close": 7.6036835, "volume": null}, {"date": "1991-07-10", "close": 5.4312025, "volume": 460.0}, {"date": "1991-07-11", "close": 5.4312025, "volume": null}, {"date": "1991-07-12", "close": 5.4312025, "volume": null}, {"date": "1991-07-15", "close": 5.4312025, "volume": null}, {"date": "1991-07-16", "close": 5.4312025, "volume": null}, {"date": "1991-07-17", "close": 5.4312025, "volume": null}, {"date": "1991-07-18", "close": 5.4312025, "volume": null}, {"date": "1991-07-19", "close": 5.4312025, "volume": null}, {"date": "1991-07-22", "close": 8.689924, "volume": 736.0}, {"date": "1991-07-23", "close": 8.689924, "volume": null}, {"date": "1991-07-24", "close": 8.689924, "volume": 175.0}, {"date": "1991-07-25", "close": 8.689924, "volume": null}, {"date": "1991-07-26", "close": 9.7761645, "volume": 18.0}, {"date": "1991-07-29", "close": 9.7761645, "volume": 9.0}, {"date": "1991-07-30", "close": 10.862405, "volume": 1611.0}, {"date": "1991-07-31", "close": 9.7761645, "volume": 829.0}, {"date": "1991-08-01", "close": 10.862405, "volume": 644.0}, {"date": "1991-08-02", "close": 10.862405, "volume": null}, {"date": "1991-08-05", "close": 10.862405, "volume": null}, {"date": "1991-08-06", "close": 10.862405, "volume": null}, {"date": "1991-08-07", "close": 10.862405, "volume": null}, {"date": "1991-08-08", "close": 10.862405, "volume": 110.0}, {"date": "1991-08-09", "close": 10.862405, "volume": null}, {"date": "1991-08-12", "close": 10.862405, "volume": 184.0}, {"date": "1991-08-13", "close": 10.862405, "volume": null}, {"date": "1991-08-14", "close": 7.6036835, "volume": 4430.0}, {"date": "1991-08-15", "close": 7.6036835, "volume": null}, {"date": "1991-08-16", "close": 7.6036835, "volume": null}, {"date": "1991-08-19", "close": 8.689924, "volume": 92.0}, {"date": "1991-08-20", "close": 7.6036835, "volume": 18.0}, {"date": "1991-08-21", "close": 7.6036835, "volume": null}, {"date": "1991-08-22", "close": 8.689924, "volume": 46.0}, {"date": "1991-08-23", "close": 8.689924, "volume": null}, {"date": "1991-08-26", "close": 8.689924, "volume": null}, {"date": "1991-08-27", "close": 8.689924, "volume": null}, {"date": "1991-08-28", "close": 8.689924, "volume": null}, {"date": "1991-08-29", "close": 8.689924, "volume": null}, {"date": "1991-08-30", "close": 8.689924, "volume": null}, {"date": "1991-09-02", "close": 8.689924, "volume": null}, {"date": "1991-09-03", "close": 8.689924, "volume": null}, {"date": "1991-09-04", "close": 8.689924, "volume": null}, {"date": "1991-09-05", "close": 8.689924, "volume": null}, {"date": "1991-09-06", "close": 8.689924, "volume": null}, {"date": "1991-09-09", "close": 8.689924, "volume": 92.0}, {"date": "1991-09-10", "close": 8.689924, "volume": null}, {"date": "1991-09-11", "close": 8.689924, "volume": 552.0}, {"date": "1991-09-12", "close": 8.689924, "volume": null}, {"date": "1991-09-13", "close": 8.689924, "volume": null}, {"date": "1991-09-16", "close": 8.689924, "volume": null}, {"date": "1991-09-17", "close": 8.689924, "volume": null}, {"date": "1991-09-18", "close": 8.689924, "volume": 230.0}, {"date": "1991-09-19", "close": 8.689924, "volume": null}, {"date": "1991-09-20", "close": 7.6036835, "volume": 23.0}, {"date": "1991-09-23", "close": 7.6036835, "volume": 92.0}, {"date": "1991-09-24", "close": 7.6036835, "volume": 230.0}, {"date": "1991-09-25", "close": 7.6036835, "volume": null}, {"date": "1991-09-26", "close": 7.6036835, "volume": null}, {"date": "1991-09-27", "close": 8.689924, "volume": 46.0}, {"date": "1991-09-30", "close": 8.689924, "volume": null}, {"date": "1991-10-01", "close": 8.689924, "volume": null}, {"date": "1991-10-02", "close": 8.689924, "volume": null}, {"date": "1991-10-03", "close": 8.689924, "volume": null}, {"date": "1991-10-04", "close": 8.689924, "volume": null}, {"date": "1991-10-07", "close": 8.689924, "volume": null}, {"date": "1991-10-08", "close": 8.689924, "volume": null}, {"date": "1991-10-09", "close": 8.689924, "volume": null}, {"date": "1991-10-10", "close": 8.689924, "volume": null}, {"date": "1991-10-11", "close": 8.689924, "volume": null}, {"date": "1991-10-14", "close": 8.689924, "volume": null}, {"date": "1991-10-15", "close": 8.689924, "volume": null}, {"date": "1991-10-16", "close": 8.689924, "volume": null}, {"date": "1991-10-17", "close": 8.689924, "volume": null}, {"date": "1991-10-18", "close": 8.689924, "volume": null}, {"date": "1991-10-21", "close": 8.689924, "volume": null}, {"date": "1991-10-22", "close": 8.689924, "volume": 580.0}, {"date": "1991-10-23", "close": 8.689924, "volume": null}, {"date": "1991-10-24", "close": 10.862405, "volume": 230.0}, {"date": "1991-10-25", "close": 10.862405, "volume": null}, {"date": "1991-10-28", "close": 10.862405, "volume": null}, {"date": "1991-10-29", "close": 10.862405, "volume": null}, {"date": "1991-10-30", "close": 10.862405, "volume": null}, {"date": "1991-10-31", "close": 10.862405, "volume": null}, {"date": "1991-11-01", "close": 10.862405, "volume": null}, {"date": "1991-11-04", "close": 10.862405, "volume": 184.0}, {"date": "1991-11-05", "close": 10.862405, "volume": null}, {"date": "1991-11-06", "close": 10.862405, "volume": 170.0}, {"date": "1991-11-07", "close": 10.862405, "volume": null}, {"date": "1991-11-08", "close": 10.862405, "volume": null}, {"date": "1991-11-11", "close": 10.862405, "volume": 46.0}, {"date": "1991-11-12", "close": 10.862405, "volume": null}, {"date": "1991-11-13", "close": 10.862405, "volume": null}, {"date": "1991-11-14", "close": 10.862405, "volume": null}, {"date": "1991-11-15", "close": 9.7761645, "volume": 230.0}, {"date": "1991-11-18", "close": 9.7761645, "volume": null}, {"date": "1991-11-19", "close": 9.7761645, "volume": 552.0}, {"date": "1991-11-20", "close": 9.7761645, "volume": null}, {"date": "1991-11-21", "close": 9.7761645, "volume": 64.0}, {"date": "1991-11-22", "close": 9.7761645, "volume": null}, {"date": "1991-11-25", "close": 9.7761645, "volume": null}, {"date": "1991-11-26", "close": 9.7761645, "volume": 281.0}, {"date": "1991-11-27", "close": 9.7761645, "volume": 184.0}, {"date": "1991-11-28", "close": 9.7761645, "volume": null}, {"date": "1991-11-29", "close": 9.7761645, "volume": 442.0}, {"date": "1991-12-02", "close": 9.7761645, "volume": null}, {"date": "1991-12-03", "close": 9.7761645, "volume": 690.0}, {"date": "1991-12-04", "close": 9.7761645, "volume": null}, {"date": "1991-12-05", "close": 9.7761645, "volume": null}, {"date": "1991-12-06", "close": 9.7761645, "volume": null}, {"date": "1991-12-09", "close": 9.7761645, "volume": null}, {"date": "1991-12-10", "close": 9.7761645, "volume": null}, {"date": "1991-12-11", "close": 8.689924, "volume": 46.0}, {"date": "1991-12-12", "close": 8.689924, "volume": null}, {"date": "1991-12-13", "close": 8.689924, "volume": null}, {"date": "1991-12-16", "close": 8.689924, "volume": 46.0}, {"date": "1991-12-17", "close": 8.689924, "volume": 276.0}, {"date": "1991-12-18", "close": 8.689924, "volume": null}, {"date": "1991-12-19", "close": 8.689924, "volume": null}, {"date": "1991-12-20", "close": 8.689924, "volume": 184.0}, {"date": "1991-12-23", "close": 8.689924, "volume": null}, {"date": "1991-12-24", "close": 8.26745696, "volume": null}, {"date": "1991-12-25", "close": 8.26745696, "volume": null}, {"date": "1991-12-26", "close": 8.26745696, "volume": null}, {"date": "1991-12-27", "close": 8.26745696, "volume": null}, {"date": "1991-12-30", "close": 7.23402484, "volume": 97.0}, {"date": "1991-12-31", "close": 7.23402484, "volume": null}, {"date": "1992-01-01", "close": 7.23402484, "volume": null}, {"date": "1992-01-02", "close": 7.23402484, "volume": null}, {"date": "1992-01-03", "close": 7.23402484, "volume": null}, {"date": "1992-01-06", "close": 7.23402484, "volume": null}, {"date": "1992-01-07", "close": 7.23402484, "volume": null}, {"date": "1992-01-08", "close": 7.23402484, "volume": 484.0}, {"date": "1992-01-09", "close": 7.23402484, "volume": null}, {"date": "1992-01-10", "close": 7.23402484, "volume": null}, {"date": "1992-01-13", "close": 6.20059272, "volume": 1597.0}, {"date": "1992-01-14", "close": 8.26745696, "volume": 97.0}, {"date": "1992-01-15", "close": 8.26745696, "volume": null}, {"date": "1992-01-16", "close": 9.30088908, "volume": 97.0}, {"date": "1992-01-17", "close": 8.26745696, "volume": 97.0}, {"date": "1992-01-20", "close": 8.26745696, "volume": null}, {"date": "1992-01-21", "close": 9.30088908, "volume": 552.0}, {"date": "1992-01-22", "close": 8.26745696, "volume": 1345.0}, {"date": "1992-01-23", "close": 9.30088908, "volume": 353.0}, {"date": "1992-01-24", "close": 9.30088908, "volume": null}, {"date": "1992-01-27", "close": 9.30088908, "volume": null}, {"date": "1992-01-28", "close": 8.26745696, "volume": 281.0}, {"date": "1992-01-29", "close": 8.26745696, "volume": 203.0}, {"date": "1992-01-30", "close": 8.26745696, "volume": null}, {"date": "1992-01-31", "close": 8.26745696, "volume": null}, {"date": "1992-02-03", "close": 8.26745696, "volume": null}, {"date": "1992-02-04", "close": 8.26745696, "volume": null}, {"date": "1992-02-05", "close": 8.26745696, "volume": null}, {"date": "1992-02-06", "close": 8.26745696, "volume": 1451.0}, {"date": "1992-02-07", "close": 8.26745696, "volume": null}, {"date": "1992-02-10", "close": 8.26745696, "volume": null}, {"date": "1992-02-11", "close": 8.26745696, "volume": null}, {"date": "1992-02-12", "close": 8.26745696, "volume": null}, {"date": "1992-02-13", "close": 8.26745696, "volume": null}, {"date": "1992-02-14", "close": 8.26745696, "volume": null}, {"date": "1992-02-17", "close": 8.26745696, "volume": 1355.0}, {"date": "1992-02-18", "close": 9.30088908, "volume": 2613.0}, {"date": "1992-02-19", "close": 9.30088908, "volume": null}, {"date": "1992-02-20", "close": 9.30088908, "volume": 629.0}, {"date": "1992-02-21", "close": 9.30088908, "volume": null}, {"date": "1992-02-24", "close": 9.30088908, "volume": 48.0}, {"date": "1992-02-25", "close": 9.30088908, "volume": null}, {"date": "1992-02-26", "close": 8.26745696, "volume": 48.0}, {"date": "1992-02-27", "close": 8.26745696, "volume": null}, {"date": "1992-02-28", "close": 8.26745696, "volume": null}, {"date": "1992-03-02", "close": 9.30088908, "volume": 1548.0}, {"date": "1992-03-03", "close": 10.3343212, "volume": 1064.0}, {"date": "1992-03-04", "close": 12.40118544, "volume": 1597.0}, {"date": "1992-03-05", "close": 12.40118544, "volume": null}, {"date": "1992-03-06", "close": 12.40118544, "volume": 561.0}, {"date": "1992-03-09", "close": 12.40118544, "volume": 677.0}, {"date": "1992-03-10", "close": 12.40118544, "volume": 165.0}, {"date": "1992-03-11", "close": 12.40118544, "volume": 484.0}, {"date": "1992-03-12", "close": 10.3343212, "volume": 1461.0}, {"date": "1992-03-13", "close": 10.3343212, "volume": 194.0}, {"date": "1992-03-16", "close": 10.3343212, "volume": null}, {"date": "1992-03-17", "close": 10.3343212, "volume": 871.0}, {"date": "1992-03-18", "close": 10.3343212, "volume": null}, {"date": "1992-03-19", "close": 9.30088908, "volume": 484.0}, {"date": "1992-03-20", "close": 8.26745696, "volume": 581.0}, {"date": "1992-03-23", "close": 8.26745696, "volume": null}, {"date": "1992-03-24", "close": 8.26745696, "volume": null}, {"date": "1992-03-25", "close": 8.26745696, "volume": 552.0}, {"date": "1992-03-26", "close": 8.26745696, "volume": null}, {"date": "1992-03-27", "close": 8.26745696, "volume": null}, {"date": "1992-03-30", "close": 9.30088908, "volume": 581.0}, {"date": "1992-03-31", "close": 9.30088908, "volume": null}, {"date": "1992-04-01", "close": 9.30088908, "volume": null}, {"date": "1992-04-02", "close": 9.30088908, "volume": 77.0}, {"date": "1992-04-03", "close": 9.30088908, "volume": null}, {"date": "1992-04-06", "close": 9.30088908, "volume": null}, {"date": "1992-04-07", "close": 9.30088908, "volume": null}, {"date": "1992-04-08", "close": 8.26745696, "volume": 261.0}, {"date": "1992-04-09", "close": 8.26745696, "volume": null}, {"date": "1992-04-10", "close": 8.26745696, "volume": null}, {"date": "1992-04-13", "close": 8.26745696, "volume": null}, {"date": "1992-04-14", "close": 8.26745696, "volume": 987.0}, {"date": "1992-04-15", "close": 8.26745696, "volume": null}, {"date": "1992-04-16", "close": 8.26745696, "volume": null}, {"date": "1992-04-17", "close": 8.26745696, "volume": null}, {"date": "1992-04-20", "close": 8.26745696, "volume": null}, {"date": "1992-04-21", "close": 8.26745696, "volume": 339.0}, {"date": "1992-04-22", "close": 8.26745696, "volume": null}, {"date": "1992-04-23", "close": 8.26745696, "volume": null}, {"date": "1992-04-24", "close": 8.26745696, "volume": null}, {"date": "1992-04-27", "close": 8.26745696, "volume": null}, {"date": "1992-04-28", "close": 8.26745696, "volume": null}, {"date": "1992-04-29", "close": 8.26745696, "volume": null}, {"date": "1992-04-30", "close": 8.26745696, "volume": 339.0}, {"date": "1992-05-01", "close": 7.23402484, "volume": 1210.0}, {"date": "1992-05-04", "close": 7.23402484, "volume": null}, {"date": "1992-05-05", "close": 7.23402484, "volume": null}, {"date": "1992-05-06", "close": 7.23402484, "volume": 1790.0}, {"date": "1992-05-07", "close": 7.23402484, "volume": null}, {"date": "1992-05-08", "close": 7.23402484, "volume": null}, {"date": "1992-05-11", "close": 7.23402484, "volume": 48.0}, {"date": "1992-05-12", "close": 7.23402484, "volume": 24.0}, {"date": "1992-05-13", "close": 8.26745696, "volume": 290.0}, {"date": "1992-05-14", "close": 8.26745696, "volume": null}, {"date": "1992-05-15", "close": 8.26745696, "volume": 629.0}, {"date": "1992-05-18", "close": 8.26745696, "volume": 240.0}, {"date": "1992-05-19", "close": 8.26745696, "volume": 332.0}, {"date": "1992-05-20", "close": 7.23402484, "volume": 503.0}, {"date": "1992-05-21", "close": 7.23402484, "volume": 10.0}, {"date": "1992-05-22", "close": 7.23402484, "volume": 10.0}, {"date": "1992-05-25", "close": 7.23402484, "volume": null}, {"date": "1992-05-26", "close": 7.23402484, "volume": null}, {"date": "1992-05-27", "close": 7.23402484, "volume": null}, {"date": "1992-05-28", "close": 7.23402484, "volume": 68.0}, {"date": "1992-05-29", "close": 7.23402484, "volume": 106.0}, {"date": "1992-06-01", "close": 7.23402484, "volume": 15.0}, {"date": "1992-06-02", "close": 7.23402484, "volume": null}, {"date": "1992-06-03", "close": 7.23402484, "volume": null}, {"date": "1992-06-04", "close": 7.23402484, "volume": null}, {"date": "1992-06-05", "close": 7.23402484, "volume": null}, {"date": "1992-06-08", "close": 7.23402484, "volume": null}, {"date": "1992-06-09", "close": 7.23402484, "volume": null}, {"date": "1992-06-10", "close": 7.23402484, "volume": 97.0}, {"date": "1992-06-11", "close": 7.23402484, "volume": null}, {"date": "1992-06-12", "close": 7.23402484, "volume": 242.0}, {"date": "1992-06-15", "close": 7.23402484, "volume": null}, {"date": "1992-06-16", "close": 7.23402484, "volume": null}, {"date": "1992-06-17", "close": 7.23402484, "volume": 639.0}, {"date": "1992-06-18", "close": 7.23402484, "volume": 29.0}, {"date": "1992-06-19", "close": 7.23402484, "volume": 121.0}, {"date": "1992-06-22", "close": 7.23402484, "volume": null}, {"date": "1992-06-23", "close": 8.26745696, "volume": 726.0}, {"date": "1992-06-24", "close": 8.26745696, "volume": 242.0}, {"date": "1992-06-25", "close": 8.26745696, "volume": null}, {"date": "1992-06-26", "close": 8.26745696, "volume": null}, {"date": "1992-06-29", "close": 7.23402484, "volume": 116.0}, {"date": "1992-06-30", "close": 8.26745696, "volume": 501.0}, {"date": "1992-07-01", "close": 8.26745696, "volume": null}, {"date": "1992-07-02", "close": 7.23402484, "volume": 1035.0}, {"date": "1992-07-03", "close": 7.23402484, "volume": null}, {"date": "1992-07-06", "close": 7.23402484, "volume": null}, {"date": "1992-07-07", "close": 7.23402484, "volume": null}, {"date": "1992-07-08", "close": 7.23402484, "volume": null}, {"date": "1992-07-09", "close": 7.23402484, "volume": 968.0}, {"date": "1992-07-10", "close": 7.23402484, "volume": null}, {"date": "1992-07-13", "close": 7.23402484, "volume": null}, {"date": "1992-07-14", "close": 7.23402484, "volume": 58.0}, {"date": "1992-07-15", "close": 7.23402484, "volume": null}, {"date": "1992-07-16", "close": 8.26745696, "volume": 242.0}, {"date": "1992-07-17", "close": 8.26745696, "volume": null}, {"date": "1992-07-20", "close": 8.26745696, "volume": null}, {"date": "1992-07-21", "close": 7.23402484, "volume": 1229.0}, {"date": "1992-07-22", "close": 7.23402484, "volume": null}, {"date": "1992-07-23", "close": 7.23402484, "volume": null}, {"date": "1992-07-24", "close": 8.26745696, "volume": 2061.0}, {"date": "1992-07-27", "close": 8.26745696, "volume": 242.0}, {"date": "1992-07-28", "close": 8.26745696, "volume": null}, {"date": "1992-07-29", "close": 8.26745696, "volume": 48.0}, {"date": "1992-07-30", "close": 8.26745696, "volume": null}, {"date": "1992-07-31", "close": 8.26745696, "volume": 735.0}, {"date": "1992-08-03", "close": 9.30088908, "volume": 489.0}, {"date": "1992-08-04", "close": 9.30088908, "volume": null}, {"date": "1992-08-05", "close": 9.30088908, "volume": null}, {"date": "1992-08-06", "close": 8.26745696, "volume": 213.0}, {"date": "1992-08-07", "close": 8.26745696, "volume": null}, {"date": "1992-08-10", "close": 8.26745696, "volume": 29.0}, {"date": "1992-08-11", "close": 8.26745696, "volume": null}, {"date": "1992-08-12", "close": 8.26745696, "volume": 194.0}, {"date": "1992-08-13", "close": 8.26745696, "volume": null}, {"date": "1992-08-14", "close": 8.26745696, "volume": null}, {"date": "1992-08-17", "close": 8.26745696, "volume": 68.0}, {"date": "1992-08-18", "close": 8.26745696, "volume": null}, {"date": "1992-08-19", "close": 8.26745696, "volume": null}, {"date": "1992-08-20", "close": 8.26745696, "volume": 300.0}, {"date": "1992-08-21", "close": 8.26745696, "volume": 135.0}, {"date": "1992-08-24", "close": 8.26745696, "volume": null}, {"date": "1992-08-25", "close": 8.26745696, "volume": null}, {"date": "1992-08-26", "close": 8.26745696, "volume": null}, {"date": "1992-08-27", "close": 8.26745696, "volume": 687.0}, {"date": "1992-08-28", "close": 8.26745696, "volume": null}, {"date": "1992-08-31", "close": 8.26745696, "volume": 242.0}, {"date": "1992-09-01", "close": 8.26745696, "volume": null}, {"date": "1992-09-02", "close": 8.26745696, "volume": 145.0}, {"date": "1992-09-03", "close": 8.26745696, "volume": 716.0}, {"date": "1992-09-04", "close": 8.26745696, "volume": null}, {"date": "1992-09-07", "close": 8.26745696, "volume": null}, {"date": "1992-09-08", "close": 7.23402484, "volume": 1451.0}, {"date": "1992-09-09", "close": 7.23402484, "volume": null}, {"date": "1992-09-10", "close": 7.23402484, "volume": null}, {"date": "1992-09-11", "close": 8.26745696, "volume": 813.0}, {"date": "1992-09-14", "close": 8.26745696, "volume": null}, {"date": "1992-09-15", "close": 8.26745696, "volume": 77.0}, {"date": "1992-09-16", "close": 8.26745696, "volume": null}, {"date": "1992-09-17", "close": 8.26745696, "volume": null}, {"date": "1992-09-18", "close": 8.26745696, "volume": null}, {"date": "1992-09-21", "close": 8.26745696, "volume": null}, {"date": "1992-09-22", "close": 8.26745696, "volume": null}, {"date": "1992-09-23", "close": 8.26745696, "volume": 382.0}, {"date": "1992-09-24", "close": 8.26745696, "volume": null}, {"date": "1992-09-25", "close": 8.26745696, "volume": 145.0}, {"date": "1992-09-28", "close": 8.26745696, "volume": null}, {"date": "1992-09-29", "close": 8.26745696, "volume": null}, {"date": "1992-09-30", "close": 8.26745696, "volume": null}, {"date": "1992-10-01", "close": 8.26745696, "volume": null}, {"date": "1992-10-02", "close": 8.26745696, "volume": null}, {"date": "1992-10-05", "close": 8.26745696, "volume": null}, {"date": "1992-10-06", "close": 8.26745696, "volume": 281.0}, {"date": "1992-10-07", "close": 8.26745696, "volume": 484.0}, {"date": "1992-10-08", "close": 8.26745696, "volume": null}, {"date": "1992-10-09", "close": 8.26745696, "volume": null}, {"date": "1992-10-12", "close": 8.26745696, "volume": 145.0}, {"date": "1992-10-13", "close": 8.26745696, "volume": null}, {"date": "1992-10-14", "close": 8.26745696, "volume": null}, {"date": "1992-10-15", "close": 8.26745696, "volume": 97.0}, {"date": "1992-10-16", "close": 8.26745696, "volume": 64.0}, {"date": "1992-10-19", "close": 8.26745696, "volume": null}, {"date": "1992-10-20", "close": 8.26745696, "volume": null}, {"date": "1992-10-21", "close": 8.26745696, "volume": 10.0}, {"date": "1992-10-22", "close": 8.26745696, "volume": null}, {"date": "1992-10-23", "close": 8.26745696, "volume": null}, {"date": "1992-10-26", "close": 8.26745696, "volume": null}, {"date": "1992-10-27", "close": 8.26745696, "volume": null}, {"date": "1992-10-28", "close": 8.26745696, "volume": null}, {"date": "1992-10-29", "close": 8.26745696, "volume": 77.0}, {"date": "1992-10-30", "close": 8.26745696, "volume": null}, {"date": "1992-11-02", "close": 8.26745696, "volume": null}, {"date": "1992-11-03", "close": 8.26745696, "volume": null}, {"date": "1992-11-04", "close": 8.26745696, "volume": null}, {"date": "1992-11-05", "close": 8.26745696, "volume": null}, {"date": "1992-11-06", "close": 8.26745696, "volume": null}, {"date": "1992-11-09", "close": 8.26745696, "volume": null}, {"date": "1992-11-10", "close": 7.23402484, "volume": 484.0}, {"date": "1992-11-11", "close": 7.23402484, "volume": null}, {"date": "1992-11-12", "close": 6.20059272, "volume": 97.0}, {"date": "1992-11-13", "close": 6.20059272, "volume": 484.0}, {"date": "1992-11-16", "close": 6.20059272, "volume": null}, {"date": "1992-11-17", "close": 6.20059272, "volume": 513.0}, {"date": "1992-11-18", "close": 6.20059272, "volume": null}, {"date": "1992-11-19", "close": 6.20059272, "volume": null}, {"date": "1992-11-20", "close": 6.20059272, "volume": null}, {"date": "1992-11-23", "close": 6.20059272, "volume": null}, {"date": "1992-11-24", "close": 6.20059272, "volume": null}, {"date": "1992-11-25", "close": 6.20059272, "volume": null}, {"date": "1992-11-26", "close": 6.20059272, "volume": null}, {"date": "1992-11-27", "close": 6.20059272, "volume": null}, {"date": "1992-11-30", "close": 6.20059272, "volume": null}, {"date": "1992-12-01", "close": 6.20059272, "volume": 194.0}, {"date": "1992-12-02", "close": 6.20059272, "volume": null}, {"date": "1992-12-03", "close": 6.20059272, "volume": null}, {"date": "1992-12-04", "close": 6.20059272, "volume": null}, {"date": "1992-12-07", "close": 6.20059272, "volume": null}, {"date": "1992-12-08", "close": 6.20059272, "volume": null}, {"date": "1992-12-09", "close": 6.20059272, "volume": null}, {"date": "1992-12-10", "close": 6.20059272, "volume": null}, {"date": "1992-12-11", "close": 6.20059272, "volume": 129.0}, {"date": "1992-12-14", "close": 6.20059272, "volume": null}, {"date": "1992-12-15", "close": 6.20059272, "volume": 745.0}, {"date": "1992-12-16", "close": 6.20059272, "volume": null}, {"date": "1992-12-17", "close": 6.20059272, "volume": null}, {"date": "1992-12-18", "close": 6.20059272, "volume": null}, {"date": "1992-12-21", "close": 6.20059272, "volume": null}, {"date": "1992-12-22", "close": 6.20059272, "volume": null}, {"date": "1992-12-23", "close": 6.20059272, "volume": null}, {"date": "1992-12-24", "close": 6.20059272, "volume": null}, {"date": "1992-12-25", "close": 6.20059272, "volume": null}, {"date": "1992-12-28", "close": 6.20059272, "volume": null}, {"date": "1992-12-29", "close": 6.20059272, "volume": null}, {"date": "1992-12-30", "close": 6.20059272, "volume": null}, {"date": "1992-12-31", "close": 6.20059272, "volume": null}, {"date": "1993-01-01", "close": 6.20059272, "volume": null}, {"date": "1993-01-04", "close": 6.20059272, "volume": null}, {"date": "1993-01-05", "close": 6.20059272, "volume": null}, {"date": "1993-01-06", "close": 6.20059272, "volume": null}, {"date": "1993-01-07", "close": 6.20059272, "volume": null}, {"date": "1993-01-08", "close": 6.20059272, "volume": null}, {"date": "1993-01-11", "close": 6.20059272, "volume": null}, {"date": "1993-01-12", "close": 6.20059272, "volume": null}, {"date": "1993-01-13", "close": 6.20059272, "volume": 464.0}, {"date": "1993-01-14", "close": 6.20059272, "volume": null}, {"date": "1993-01-15", "close": 6.20059272, "volume": null}, {"date": "1993-01-18", "close": 6.20059272, "volume": null}, {"date": "1993-01-19", "close": 6.20059272, "volume": null}, {"date": "1993-01-20", "close": 6.20059272, "volume": null}, {"date": "1993-01-21", "close": 6.20059272, "volume": null}, {"date": "1993-01-22", "close": 6.20059272, "volume": null}, {"date": "1993-01-25", "close": 6.20059272, "volume": null}, {"date": "1993-01-26", "close": 7.23402484, "volume": 6626.0}, {"date": "1993-01-27", "close": 7.23402484, "volume": 10.0}, {"date": "1993-01-28", "close": 7.23402484, "volume": 97.0}, {"date": "1993-01-29", "close": 7.23402484, "volume": null}, {"date": "1993-02-01", "close": 7.23402484, "volume": null}, {"date": "1993-02-02", "close": 6.20059272, "volume": 10.0}, {"date": "1993-02-03", "close": 6.20059272, "volume": null}, {"date": "1993-02-04", "close": 6.20059272, "volume": null}, {"date": "1993-02-05", "close": 6.20059272, "volume": null}, {"date": "1993-02-08", "close": 6.20059272, "volume": null}, {"date": "1993-02-09", "close": 6.20059272, "volume": null}, {"date": "1993-02-10", "close": 6.20059272, "volume": null}, {"date": "1993-02-11", "close": 6.20059272, "volume": null}, {"date": "1993-02-12", "close": 6.20059272, "volume": null}, {"date": "1993-02-15", "close": 6.20059272, "volume": 2931.0}, {"date": "1993-02-16", "close": 6.20059272, "volume": 1451.0}, {"date": "1993-02-17", "close": 8.26745696, "volume": 10080.0}, {"date": "1993-02-18", "close": 8.26745696, "volume": 1451.0}, {"date": "1993-02-19", "close": 7.23402484, "volume": 2419.0}, {"date": "1993-02-22", "close": 7.23402484, "volume": 2419.0}, {"date": "1993-02-23", "close": 8.26745696, "volume": 2448.0}, {"date": "1993-02-24", "close": 8.26745696, "volume": 673.0}, {"date": "1993-02-25", "close": 8.26745696, "volume": null}, {"date": "1993-02-26", "close": 8.26745696, "volume": 600.0}, {"date": "1993-03-01", "close": 8.26745696, "volume": 832.0}, {"date": "1993-03-02", "close": 8.26745696, "volume": 242.0}, {"date": "1993-03-03", "close": 10.3343212, "volume": 2516.0}, {"date": "1993-03-04", "close": 9.30088908, "volume": 242.0}, {"date": "1993-03-05", "close": 9.30088908, "volume": 532.0}, {"date": "1993-03-08", "close": 8.26745696, "volume": 194.0}, {"date": "1993-03-09", "close": 9.30088908, "volume": 97.0}, {"date": "1993-03-10", "close": 8.26745696, "volume": 339.0}, {"date": "1993-03-11", "close": 8.26745696, "volume": null}, {"date": "1993-03-12", "close": 10.3343212, "volume": 3837.0}, {"date": "1993-03-15", "close": 9.30088908, "volume": 4048.0}, {"date": "1993-03-16", "close": 9.30088908, "volume": 10.0}, {"date": "1993-03-17", "close": 9.30088908, "volume": 494.0}, {"date": "1993-03-18", "close": 9.30088908, "volume": null}, {"date": "1993-03-19", "close": 9.30088908, "volume": 203.0}, {"date": "1993-03-22", "close": 9.30088908, "volume": null}, {"date": "1993-03-23", "close": 9.30088908, "volume": null}, {"date": "1993-03-24", "close": 9.30088908, "volume": 2826.0}, {"date": "1993-03-25", "close": 10.3343212, "volume": 1300.0}, {"date": "1993-03-26", "close": 11.36775332, "volume": 1693.0}, {"date": "1993-03-29", "close": 11.36775332, "volume": 3019.0}, {"date": "1993-03-30", "close": 11.36775332, "volume": 1393.0}, {"date": "1993-03-31", "close": 13.43461756, "volume": 10486.0}, {"date": "1993-04-01", "close": 12.40118544, "volume": 4197.0}, {"date": "1993-04-02", "close": 14.46804968, "volume": 7335.0}, {"date": "1993-04-05", "close": 13.43461756, "volume": 6164.0}, {"date": "1993-04-06", "close": 12.40118544, "volume": 5448.0}, {"date": "1993-04-07", "close": 12.40118544, "volume": 716.0}, {"date": "1993-04-08", "close": 12.40118544, "volume": 3580.0}, {"date": "1993-04-09", "close": 12.40118544, "volume": null}, {"date": "1993-04-12", "close": 12.40118544, "volume": null}, {"date": "1993-04-13", "close": 13.43461756, "volume": 242.0}, {"date": "1993-04-14", "close": 12.40118544, "volume": 2385.0}, {"date": "1993-04-15", "close": 12.40118544, "volume": 1471.0}, {"date": "1993-04-16", "close": 12.40118544, "volume": 1703.0}, {"date": "1993-04-19", "close": 12.40118544, "volume": 697.0}, {"date": "1993-04-20", "close": 12.40118544, "volume": 745.0}, {"date": "1993-04-21", "close": 12.40118544, "volume": 290.0}, {"date": "1993-04-22", "close": 13.43461756, "volume": 242.0}, {"date": "1993-04-23", "close": 14.46804968, "volume": 3832.0}, {"date": "1993-04-26", "close": 14.46804968, "volume": null}, {"date": "1993-04-27", "close": 15.5014818, "volume": 5935.0}, {"date": "1993-04-28", "close": 15.5014818, "volume": 1839.0}, {"date": "1993-04-29", "close": 14.46804968, "volume": 1539.0}, {"date": "1993-04-30", "close": 14.46804968, "volume": null}, {"date": "1993-05-03", "close": 13.43461756, "volume": 1035.0}, {"date": "1993-05-04", "close": 12.40118544, "volume": 1693.0}, {"date": "1993-05-05", "close": 12.40118544, "volume": 1245.0}, {"date": "1993-05-06", "close": 12.40118544, "volume": 3493.0}, {"date": "1993-05-07", "close": 15.5014818, "volume": 26552.0}, {"date": "1993-05-10", "close": 18.60177816, "volume": 10755.0}, {"date": "1993-05-11", "close": 18.60177816, "volume": null}, {"date": "1993-05-12", "close": 16.53491392, "volume": 1703.0}, {"date": "1993-05-13", "close": 17.56834604, "volume": 2709.0}, {"date": "1993-05-14", "close": 17.56834604, "volume": 5322.0}, {"date": "1993-05-17", "close": 17.56834604, "volume": 4442.0}, {"date": "1993-05-18", "close": 16.53491392, "volume": 2158.0}, {"date": "1993-05-19", "close": 16.53491392, "volume": 1742.0}, {"date": "1993-05-20", "close": 16.53491392, "volume": 1084.0}, {"date": "1993-05-21", "close": 16.53491392, "volume": 774.0}, {"date": "1993-05-24", "close": 16.53491392, "volume": 1442.0}, {"date": "1993-05-25", "close": 15.5014818, "volume": 484.0}, {"date": "1993-05-26", "close": 16.53491392, "volume": 155.0}, {"date": "1993-05-27", "close": 15.5014818, "volume": 1719.0}, {"date": "1993-05-28", "close": 15.5014818, "volume": 1326.0}, {"date": "1993-05-31", "close": 14.46804968, "volume": 300.0}, {"date": "1993-06-01", "close": 14.46804968, "volume": 1200.0}, {"date": "1993-06-02", "close": 14.46804968, "volume": 1248.0}, {"date": "1993-06-03", "close": 14.46804968, "volume": 484.0}, {"date": "1993-06-04", "close": 15.5014818, "volume": 135.0}, {"date": "1993-06-07", "close": 14.46804968, "volume": 484.0}, {"date": "1993-06-08", "close": 14.46804968, "volume": 1006.0}, {"date": "1993-06-09", "close": 14.46804968, "volume": 97.0}, {"date": "1993-06-10", "close": 14.46804968, "volume": 97.0}, {"date": "1993-06-11", "close": 14.46804968, "volume": null}, {"date": "1993-06-14", "close": 14.46804968, "volume": null}, {"date": "1993-06-15", "close": 13.43461756, "volume": 687.0}, {"date": "1993-06-16", "close": 12.40118544, "volume": 677.0}, {"date": "1993-06-17", "close": 13.43461756, "volume": 774.0}, {"date": "1993-06-18", "close": 14.46804968, "volume": 871.0}, {"date": "1993-06-21", "close": 14.46804968, "volume": null}, {"date": "1993-06-22", "close": 13.43461756, "volume": 1519.0}, {"date": "1993-06-23", "close": 12.40118544, "volume": 1355.0}, {"date": "1993-06-24", "close": 12.40118544, "volume": null}, {"date": "1993-06-25", "close": 12.40118544, "volume": 93.0}, {"date": "1993-06-28", "close": 13.43461756, "volume": 2516.0}, {"date": "1993-06-29", "close": 13.43461756, "volume": 145.0}, {"date": "1993-06-30", "close": 13.43461756, "volume": 968.0}, {"date": "1993-07-01", "close": 13.43461756, "volume": 387.0}, {"date": "1993-07-02", "close": 13.43461756, "volume": 1210.0}, {"date": "1993-07-05", "close": 13.43461756, "volume": 97.0}, {"date": "1993-07-06", "close": 13.43461756, "volume": null}, {"date": "1993-07-07", "close": 14.46804968, "volume": 8021.0}, {"date": "1993-07-08", "close": 14.46804968, "volume": 87.0}, {"date": "1993-07-09", "close": 14.46804968, "volume": 1113.0}, {"date": "1993-07-12", "close": 14.46804968, "volume": 680.0}, {"date": "1993-07-13", "close": 15.5014818, "volume": 39.0}, {"date": "1993-07-14", "close": 14.46804968, "volume": 758.0}, {"date": "1993-07-15", "close": 16.53491392, "volume": 6596.0}, {"date": "1993-07-16", "close": 19.63521028, "volume": 6890.0}, {"date": "1993-07-19", "close": 22.73550664, "volume": 8082.0}, {"date": "1993-07-20", "close": 20.6686424, "volume": 4664.0}, {"date": "1993-07-21", "close": 22.73550664, "volume": 5293.0}, {"date": "1993-07-22", "close": 24.80237088, "volume": 13697.0}, {"date": "1993-07-23", "close": 26.86923512, "volume": 5791.0}, {"date": "1993-07-26", "close": 22.73550664, "volume": 2148.0}, {"date": "1993-07-27", "close": 24.80237088, "volume": 6373.0}, {"date": "1993-07-28", "close": 22.73550664, "volume": 6512.0}, {"date": "1993-07-29", "close": 22.73550664, "volume": 5100.0}, {"date": "1993-07-30", "close": 24.80237088, "volume": 13112.0}, {"date": "1993-08-02", "close": 24.80237088, "volume": 7407.0}, {"date": "1993-08-03", "close": 24.80237088, "volume": 8012.0}, {"date": "1993-08-04", "close": 24.80237088, "volume": 1751.0}, {"date": "1993-08-05", "close": 22.73550664, "volume": 8620.0}, {"date": "1993-08-06", "close": 19.63521028, "volume": 3629.0}, {"date": "1993-08-09", "close": 19.63521028, "volume": 1113.0}, {"date": "1993-08-10", "close": 20.6686424, "volume": 4858.0}, {"date": "1993-08-11", "close": 22.73550664, "volume": 73.0}, {"date": "1993-08-12", "close": 18.60177816, "volume": 2709.0}, {"date": "1993-08-13", "close": 17.56834604, "volume": 823.0}, {"date": "1993-08-16", "close": 18.60177816, "volume": 1150.0}, {"date": "1993-08-17", "close": 19.63521028, "volume": 2506.0}, {"date": "1993-08-18", "close": 19.63521028, "volume": 339.0}, {"date": "1993-08-19", "close": 19.63521028, "volume": 639.0}, {"date": "1993-08-20", "close": 19.63521028, "volume": 1451.0}, {"date": "1993-08-23", "close": 17.56834604, "volume": 2487.0}, {"date": "1993-08-24", "close": 16.53491392, "volume": 2845.0}, {"date": "1993-08-25", "close": 17.56834604, "volume": 2013.0}, {"date": "1993-08-26", "close": 17.56834604, "volume": 726.0}, {"date": "1993-08-27", "close": 17.56834604, "volume": null}, {"date": "1993-08-30", "close": 17.56834604, "volume": 1655.0}, {"date": "1993-08-31", "close": 17.56834604, "volume": 464.0}, {"date": "1993-09-01", "close": 17.56834604, "volume": null}, {"date": "1993-09-02", "close": 16.53491392, "volume": 2729.0}, {"date": "1993-09-03", "close": 15.5014818, "volume": 242.0}, {"date": "1993-09-06", "close": 14.46804968, "volume": 194.0}, {"date": "1993-09-07", "close": 16.53491392, "volume": 77.0}, {"date": "1993-09-08", "close": 15.5014818, "volume": 803.0}, {"date": "1993-09-09", "close": 14.46804968, "volume": 2032.0}, {"date": "1993-09-10", "close": 15.5014818, "volume": 1451.0}, {"date": "1993-09-13", "close": 14.46804968, "volume": 1645.0}, {"date": "1993-09-14", "close": 14.46804968, "volume": 677.0}, {"date": "1993-09-15", "close": 13.43461756, "volume": 300.0}, {"date": "1993-09-16", "close": 15.5014818, "volume": 1064.0}, {"date": "1993-09-17", "close": 15.5014818, "volume": 958.0}, {"date": "1993-09-20", "close": 15.5014818, "volume": 484.0}, {"date": "1993-09-21", "close": 15.5014818, "volume": 1326.0}, {"date": "1993-09-22", "close": 15.5014818, "volume": 474.0}, {"date": "1993-09-23", "close": 14.46804968, "volume": 438.0}, {"date": "1993-09-24", "close": 14.46804968, "volume": 1016.0}, {"date": "1993-09-27", "close": 15.5014818, "volume": 540.0}, {"date": "1993-09-28", "close": 15.5014818, "volume": 242.0}, {"date": "1993-09-29", "close": 15.5014818, "volume": null}, {"date": "1993-09-30", "close": 15.5014818, "volume": 861.0}, {"date": "1993-10-01", "close": 15.5014818, "volume": null}, {"date": "1993-10-04", "close": 15.5014818, "volume": null}, {"date": "1993-10-05", "close": 14.46804968, "volume": 116.0}, {"date": "1993-10-06", "close": 15.5014818, "volume": 232.0}, {"date": "1993-10-07", "close": 15.5014818, "volume": null}, {"date": "1993-10-08", "close": 15.5014818, "volume": 242.0}, {"date": "1993-10-11", "close": 15.5014818, "volume": null}, {"date": "1993-10-12", "close": 15.5014818, "volume": null}, {"date": "1993-10-13", "close": 15.5014818, "volume": 735.0}, {"date": "1993-10-14", "close": 15.5014818, "volume": 232.0}, {"date": "1993-10-15", "close": 14.46804968, "volume": 484.0}, {"date": "1993-10-18", "close": 14.46804968, "volume": 220.0}, {"date": "1993-10-19", "close": 15.5014818, "volume": 242.0}, {"date": "1993-10-20", "close": 14.46804968, "volume": 648.0}, {"date": "1993-10-21", "close": 15.5014818, "volume": 271.0}, {"date": "1993-10-22", "close": 15.5014818, "volume": 581.0}, {"date": "1993-10-25", "close": 15.5014818, "volume": 629.0}, {"date": "1993-10-26", "close": 14.46804968, "volume": 135.0}, {"date": "1993-10-27", "close": 14.46804968, "volume": 2463.0}, {"date": "1993-10-28", "close": 13.43461756, "volume": 319.0}, {"date": "1993-10-29", "close": 14.46804968, "volume": 97.0}, {"date": "1993-11-01", "close": 14.46804968, "volume": 10.0}, {"date": "1993-11-02", "close": 13.43461756, "volume": 387.0}, {"date": "1993-11-03", "close": 14.46804968, "volume": 316.0}, {"date": "1993-11-04", "close": 14.46804968, "volume": 242.0}, {"date": "1993-11-05", "close": 14.46804968, "volume": null}, {"date": "1993-11-08", "close": 14.46804968, "volume": null}, {"date": "1993-11-09", "close": 13.43461756, "volume": 968.0}, {"date": "1993-11-10", "close": 12.40118544, "volume": 503.0}, {"date": "1993-11-11", "close": 13.43461756, "volume": 106.0}, {"date": "1993-11-12", "close": 13.43461756, "volume": 142.0}, {"date": "1993-11-15", "close": 14.46804968, "volume": 542.0}, {"date": "1993-11-16", "close": 14.46804968, "volume": 494.0}, {"date": "1993-11-17", "close": 14.46804968, "volume": 242.0}, {"date": "1993-11-18", "close": 14.46804968, "volume": null}, {"date": "1993-11-19", "close": 13.43461756, "volume": 581.0}, {"date": "1993-11-22", "close": 13.43461756, "volume": 774.0}, {"date": "1993-11-23", "close": 13.43461756, "volume": 500.0}, {"date": "1993-11-24", "close": 13.43461756, "volume": null}, {"date": "1993-11-25", "close": 13.43461756, "volume": null}, {"date": "1993-11-26", "close": 13.43461756, "volume": 29.0}, {"date": "1993-11-29", "close": 13.43461756, "volume": null}, {"date": "1993-11-30", "close": 13.43461756, "volume": null}, {"date": "1993-12-01", "close": 12.40118544, "volume": 1210.0}, {"date": "1993-12-02", "close": 14.46804968, "volume": 1461.0}, {"date": "1993-12-03", "close": 12.40118544, "volume": 1451.0}, {"date": "1993-12-06", "close": 12.40118544, "volume": 397.0}, {"date": "1993-12-07", "close": 11.36775332, "volume": 348.0}, {"date": "1993-12-08", "close": 13.43461756, "volume": 629.0}, {"date": "1993-12-09", "close": 12.40118544, "volume": 774.0}, {"date": "1993-12-10", "close": 12.40118544, "volume": 484.0}, {"date": "1993-12-13", "close": 12.40118544, "volume": 1064.0}, {"date": "1993-12-14", "close": 11.36775332, "volume": 2513.0}, {"date": "1993-12-15", "close": 12.40118544, "volume": 77.0}, {"date": "1993-12-16", "close": 12.40118544, "volume": 745.0}, {"date": "1993-12-17", "close": 12.40118544, "volume": 1630.0}, {"date": "1993-12-20", "close": 12.40118544, "volume": 29.0}, {"date": "1993-12-21", "close": 13.43461756, "volume": 484.0}, {"date": "1993-12-22", "close": 13.43461756, "volume": null}, {"date": "1993-12-23", "close": 13.43461756, "volume": null}, {"date": "1993-12-24", "close": 13.43461756, "volume": null}, {"date": "1993-12-27", "close": 13.43461756, "volume": null}, {"date": "1993-12-28", "close": 13.43461756, "volume": null}, {"date": "1993-12-29", "close": 12.40118544, "volume": 484.0}, {"date": "1993-12-30", "close": 12.40118544, "volume": null}, {"date": "1993-12-31", "close": 12.40118544, "volume": null}, {"date": "1994-01-03", "close": 12.40118544, "volume": null}, {"date": "1994-01-04", "close": 14.46804968, "volume": 1064.0}, {"date": "1994-01-05", "close": 15.5014818, "volume": 1210.0}, {"date": "1994-01-06", "close": 17.56834604, "volume": 7122.0}, {"date": "1994-01-07", "close": 17.56834604, "volume": 2158.0}, {"date": "1994-01-10", "close": 16.53491392, "volume": 1064.0}, {"date": "1994-01-11", "close": 16.53491392, "volume": 716.0}, {"date": "1994-01-12", "close": 16.53491392, "volume": 261.0}, {"date": "1994-01-13", "close": 16.53491392, "volume": null}, {"date": "1994-01-14", "close": 15.5014818, "volume": 295.0}, {"date": "1994-01-17", "close": 14.46804968, "volume": 852.0}, {"date": "1994-01-18", "close": 15.5014818, "volume": 1121.0}, {"date": "1994-01-19", "close": 16.53491392, "volume": 813.0}, {"date": "1994-01-20", "close": 14.46804968, "volume": 2322.0}, {"date": "1994-01-21", "close": 14.46804968, "volume": 445.0}, {"date": "1994-01-24", "close": 14.46804968, "volume": 542.0}, {"date": "1994-01-25", "close": 14.46804968, "volume": null}, {"date": "1994-01-26", "close": 14.46804968, "volume": null}, {"date": "1994-01-27", "close": 14.46804968, "volume": 242.0}, {"date": "1994-01-28", "close": 15.5014818, "volume": 852.0}, {"date": "1994-01-31", "close": 15.5014818, "volume": 329.0}, {"date": "1994-02-01", "close": 15.5014818, "volume": 126.0}, {"date": "1994-02-02", "close": 15.5014818, "volume": null}, {"date": "1994-02-03", "close": 16.53491392, "volume": 3745.0}, {"date": "1994-02-04", "close": 16.53491392, "volume": 890.0}, {"date": "1994-02-07", "close": 16.53491392, "volume": 464.0}, {"date": "1994-02-08", "close": 16.53491392, "volume": 15008.0}, {"date": "1994-02-09", "close": 18.60177816, "volume": 10992.0}, {"date": "1994-02-10", "close": 18.60177816, "volume": 2613.0}, {"date": "1994-02-11", "close": 18.60177816, "volume": 1306.0}, {"date": "1994-02-14", "close": 17.56834604, "volume": 1264.0}, {"date": "1994-02-15", "close": 17.56834604, "volume": 484.0}, {"date": "1994-02-16", "close": 16.53491392, "volume": 1210.0}, {"date": "1994-02-17", "close": 17.56834604, "volume": 145.0}, {"date": "1994-02-18", "close": 16.53491392, "volume": 1427.0}, {"date": "1994-02-21", "close": 16.53491392, "volume": 823.0}, {"date": "1994-02-22", "close": 16.53491392, "volume": 556.0}, {"date": "1994-02-23", "close": 16.53491392, "volume": 1113.0}, {"date": "1994-02-24", "close": 15.5014818, "volume": 242.0}, {"date": "1994-02-25", "close": 15.5014818, "volume": 726.0}, {"date": "1994-02-28", "close": 15.5014818, "volume": 977.0}, {"date": "1994-03-01", "close": 15.5014818, "volume": 126.0}, {"date": "1994-03-02", "close": 16.53491392, "volume": 348.0}, {"date": "1994-03-03", "close": 14.46804968, "volume": 871.0}, {"date": "1994-03-04", "close": 16.53491392, "volume": 581.0}, {"date": "1994-03-07", "close": 14.46804968, "volume": 968.0}, {"date": "1994-03-08", "close": 15.5014818, "volume": 194.0}, {"date": "1994-03-09", "close": 15.5014818, "volume": null}, {"date": "1994-03-10", "close": 15.5014818, "volume": null}, {"date": "1994-03-11", "close": 15.5014818, "volume": 290.0}, {"date": "1994-03-14", "close": 16.53491392, "volume": 484.0}, {"date": "1994-03-15", "close": 19.63521028, "volume": 17351.0}, {"date": "1994-03-16", "close": 20.6686424, "volume": 7973.0}, {"date": "1994-03-17", "close": 22.73550664, "volume": 22935.0}, {"date": "1994-03-18", "close": 20.6686424, "volume": 12137.0}, {"date": "1994-03-21", "close": 26.86923512, "volume": 30433.0}, {"date": "1994-03-22", "close": 22.73550664, "volume": 5787.0}, {"date": "1994-03-23", "close": 24.80237088, "volume": 2235.0}, {"date": "1994-03-24", "close": 22.73550664, "volume": 3435.0}, {"date": "1994-03-25", "close": 22.73550664, "volume": 3761.0}, {"date": "1994-03-28", "close": 20.6686424, "volume": 2816.0}, {"date": "1994-03-29", "close": 22.73550664, "volume": 2874.0}, {"date": "1994-03-30", "close": 20.6686424, "volume": 10591.0}, {"date": "1994-03-31", "close": 20.6686424, "volume": 1084.0}, {"date": "1994-04-01", "close": 20.6686424, "volume": null}, {"date": "1994-04-04", "close": 20.6686424, "volume": null}, {"date": "1994-04-05", "close": 20.6686424, "volume": 2221.0}, {"date": "1994-04-06", "close": 22.73550664, "volume": 1974.0}, {"date": "1994-04-07", "close": 20.6686424, "volume": 1451.0}, {"date": "1994-04-08", "close": 20.6686424, "volume": 413.0}, {"date": "1994-04-11", "close": 20.6686424, "volume": 1171.0}, {"date": "1994-04-12", "close": 20.6686424, "volume": 513.0}, {"date": "1994-04-13", "close": 20.6686424, "volume": 1161.0}, {"date": "1994-04-14", "close": 20.6686424, "volume": 174.0}, {"date": "1994-04-15", "close": 19.63521028, "volume": 518.0}, {"date": "1994-04-18", "close": 19.63521028, "volume": 1597.0}, {"date": "1994-04-19", "close": 19.63521028, "volume": 619.0}, {"date": "1994-04-20", "close": 19.63521028, "volume": 145.0}, {"date": "1994-04-21", "close": 16.53491392, "volume": 3629.0}, {"date": "1994-04-22", "close": 18.60177816, "volume": 48.0}, {"date": "1994-04-25", "close": 18.60177816, "volume": null}, {"date": "1994-04-26", "close": 18.60177816, "volume": 387.0}, {"date": "1994-04-27", "close": 18.60177816, "volume": 1210.0}, {"date": "1994-04-28", "close": 18.60177816, "volume": 165.0}, {"date": "1994-04-29", "close": 18.60177816, "volume": 997.0}, {"date": "1994-05-02", "close": 18.60177816, "volume": 2458.0}, {"date": "1994-05-03", "close": 17.56834604, "volume": 4016.0}, {"date": "1994-05-04", "close": 16.53491392, "volume": 2371.0}, {"date": "1994-05-05", "close": 15.5014818, "volume": 358.0}, {"date": "1994-05-06", "close": 14.46804968, "volume": 929.0}, {"date": "1994-05-09", "close": 16.53491392, "volume": 126.0}, {"date": "1994-05-10", "close": 17.56834604, "volume": 2168.0}, {"date": "1994-05-11", "close": 16.53491392, "volume": 629.0}, {"date": "1994-05-12", "close": 16.53491392, "volume": 513.0}, {"date": "1994-05-13", "close": 17.56834604, "volume": 532.0}, {"date": "1994-05-16", "close": 17.56834604, "volume": 290.0}, {"date": "1994-05-17", "close": 18.60177816, "volume": 513.0}, {"date": "1994-05-18", "close": 18.60177816, "volume": 464.0}, {"date": "1994-05-19", "close": 18.60177816, "volume": null}, {"date": "1994-05-20", "close": 16.53491392, "volume": 319.0}, {"date": "1994-05-23", "close": 16.53491392, "volume": 242.0}, {"date": "1994-05-24", "close": 15.5014818, "volume": 861.0}, {"date": "1994-05-25", "close": 15.5014818, "volume": 126.0}, {"date": "1994-05-26", "close": 15.5014818, "volume": null}, {"date": "1994-05-27", "close": 15.5014818, "volume": null}, {"date": "1994-05-30", "close": 15.5014818, "volume": 97.0}, {"date": "1994-05-31", "close": 15.5014818, "volume": 116.0}, {"date": "1994-06-01", "close": 15.5014818, "volume": 1074.0}, {"date": "1994-06-02", "close": 15.5014818, "volume": 474.0}, {"date": "1994-06-03", "close": 16.53491392, "volume": 242.0}, {"date": "1994-06-06", "close": 15.5014818, "volume": 339.0}, {"date": "1994-06-07", "close": 15.5014818, "volume": 445.0}, {"date": "1994-06-08", "close": 15.5014818, "volume": 552.0}, {"date": "1994-06-09", "close": 14.46804968, "volume": 484.0}, {"date": "1994-06-10", "close": 15.5014818, "volume": 1210.0}, {"date": "1994-06-13", "close": 15.5014818, "volume": null}, {"date": "1994-06-14", "close": 15.5014818, "volume": 194.0}, {"date": "1994-06-15", "close": 14.46804968, "volume": 2177.0}, {"date": "1994-06-16", "close": 14.46804968, "volume": 145.0}, {"date": "1994-06-17", "close": 13.43461756, "volume": 174.0}, {"date": "1994-06-20", "close": 14.46804968, "volume": 261.0}, {"date": "1994-06-21", "close": 14.46804968, "volume": null}, {"date": "1994-06-22", "close": 14.46804968, "volume": 532.0}, {"date": "1994-06-23", "close": 15.5014818, "volume": 503.0}, {"date": "1994-06-24", "close": 15.5014818, "volume": 97.0}, {"date": "1994-06-27", "close": 15.5014818, "volume": 2642.0}, {"date": "1994-06-28", "close": 13.43461756, "volume": 881.0}, {"date": "1994-06-29", "close": 13.43461756, "volume": 290.0}, {"date": "1994-06-30", "close": 15.5014818, "volume": 535.0}, {"date": "1994-07-01", "close": 14.46804968, "volume": 503.0}, {"date": "1994-07-04", "close": 14.46804968, "volume": 97.0}, {"date": "1994-07-05", "close": 14.46804968, "volume": 310.0}, {"date": "1994-07-06", "close": 15.5014818, "volume": 97.0}, {"date": "1994-07-07", "close": 15.5014818, "volume": null}, {"date": "1994-07-08", "close": 15.5014818, "volume": 97.0}, {"date": "1994-07-11", "close": 14.46804968, "volume": 629.0}, {"date": "1994-07-12", "close": 13.43461756, "volume": 1548.0}, {"date": "1994-07-13", "close": 13.43461756, "volume": 63.0}, {"date": "1994-07-14", "close": 12.40118544, "volume": 774.0}, {"date": "1994-07-15", "close": 13.43461756, "volume": 726.0}, {"date": "1994-07-18", "close": 13.43461756, "volume": null}, {"date": "1994-07-19", "close": 13.43461756, "volume": 523.0}, {"date": "1994-07-20", "close": 14.46804968, "volume": 145.0}, {"date": "1994-07-21", "close": 13.43461756, "volume": 494.0}, {"date": "1994-07-22", "close": 13.43461756, "volume": null}, {"date": "1994-07-25", "close": 12.40118544, "volume": 97.0}, {"date": "1994-07-26", "close": 13.43461756, "volume": 1732.0}, {"date": "1994-07-27", "close": 14.46804968, "volume": 977.0}, {"date": "1994-07-28", "close": 14.46804968, "volume": null}, {"date": "1994-07-29", "close": 14.46804968, "volume": null}, {"date": "1994-08-01", "close": 14.46804968, "volume": null}, {"date": "1994-08-02", "close": 14.46804968, "volume": null}, {"date": "1994-08-03", "close": 14.46804968, "volume": null}, {"date": "1994-08-04", "close": 14.46804968, "volume": null}, {"date": "1994-08-05", "close": 13.43461756, "volume": 242.0}, {"date": "1994-08-08", "close": 13.43461756, "volume": 1122.0}, {"date": "1994-08-09", "close": 13.43461756, "volume": 774.0}, {"date": "1994-08-10", "close": 13.43461756, "volume": null}, {"date": "1994-08-11", "close": 13.43461756, "volume": null}, {"date": "1994-08-12", "close": 12.40118544, "volume": 1964.0}, {"date": "1994-08-15", "close": 13.43461756, "volume": 484.0}, {"date": "1994-08-16", "close": 13.43461756, "volume": null}, {"date": "1994-08-17", "close": 12.40118544, "volume": 823.0}, {"date": "1994-08-18", "close": 12.40118544, "volume": null}, {"date": "1994-08-19", "close": 13.43461756, "volume": 100.0}, {"date": "1994-08-22", "close": 13.43461756, "volume": 663.0}, {"date": "1994-08-23", "close": 13.43461756, "volume": null}, {"date": "1994-08-24", "close": 13.43461756, "volume": 726.0}, {"date": "1994-08-25", "close": 13.43461756, "volume": null}, {"date": "1994-08-26", "close": 13.43461756, "volume": 242.0}, {"date": "1994-08-29", "close": 12.40118544, "volume": 58.0}, {"date": "1994-08-30", "close": 14.46804968, "volume": 3735.0}, {"date": "1994-08-31", "close": 15.5014818, "volume": 1406.0}, {"date": "1994-09-01", "close": 19.63521028, "volume": 6193.0}, {"date": "1994-09-02", "close": 18.60177816, "volume": 1500.0}, {"date": "1994-09-05", "close": 17.56834604, "volume": 3261.0}, {"date": "1994-09-06", "close": 17.56834604, "volume": 145.0}, {"date": "1994-09-07", "close": 18.60177816, "volume": 774.0}, {"date": "1994-09-08", "close": 18.60177816, "volume": 1622.0}, {"date": "1994-09-09", "close": 19.63521028, "volume": 1258.0}, {"date": "1994-09-12", "close": 17.56834604, "volume": 581.0}, {"date": "1994-09-13", "close": 18.60177816, "volume": 116.0}, {"date": "1994-09-14", "close": 18.60177816, "volume": 477.0}, {"date": "1994-09-15", "close": 18.60177816, "volume": 48.0}, {"date": "1994-09-16", "close": 19.63521028, "volume": 1258.0}, {"date": "1994-09-19", "close": 18.60177816, "volume": 1152.0}, {"date": "1994-09-20", "close": 18.60177816, "volume": 48.0}, {"date": "1994-09-21", "close": 19.63521028, "volume": 2493.0}, {"date": "1994-09-22", "close": 18.60177816, "volume": 126.0}, {"date": "1994-09-23", "close": 19.63521028, "volume": 1355.0}, {"date": "1994-09-26", "close": 19.63521028, "volume": 971.0}, {"date": "1994-09-27", "close": 19.63521028, "volume": 1374.0}, {"date": "1994-09-28", "close": 20.6686424, "volume": 10.0}, {"date": "1994-09-29", "close": 19.63521028, "volume": 774.0}, {"date": "1994-09-30", "close": 18.60177816, "volume": 48.0}, {"date": "1994-10-03", "close": 18.60177816, "volume": 1839.0}, {"date": "1994-10-04", "close": 17.56834604, "volume": 968.0}, {"date": "1994-10-05", "close": 14.46804968, "volume": 2226.0}, {"date": "1994-10-06", "close": 14.46804968, "volume": null}, {"date": "1994-10-07", "close": 15.5014818, "volume": 242.0}, {"date": "1994-10-10", "close": 16.53491392, "volume": 145.0}, {"date": "1994-10-11", "close": 15.5014818, "volume": 242.0}, {"date": "1994-10-12", "close": 14.46804968, "volume": 387.0}, {"date": "1994-10-13", "close": 15.5014818, "volume": 165.0}, {"date": "1994-10-14", "close": 14.46804968, "volume": 484.0}, {"date": "1994-10-17", "close": 15.5014818, "volume": 58.0}, {"date": "1994-10-18", "close": 15.5014818, "volume": null}, {"date": "1994-10-19", "close": 14.46804968, "volume": 97.0}, {"date": "1994-10-20", "close": 14.46804968, "volume": 561.0}, {"date": "1994-10-21", "close": 14.46804968, "volume": 484.0}, {"date": "1994-10-24", "close": 14.46804968, "volume": null}, {"date": "1994-10-25", "close": 14.46804968, "volume": 726.0}, {"date": "1994-10-26", "close": 14.46804968, "volume": 658.0}, {"date": "1994-10-27", "close": 14.46804968, "volume": null}, {"date": "1994-10-28", "close": 15.5014818, "volume": 10.0}, {"date": "1994-10-31", "close": 15.5014818, "volume": 10.0}, {"date": "1994-11-01", "close": 15.5014818, "volume": null}, {"date": "1994-11-02", "close": 14.46804968, "volume": 48.0}, {"date": "1994-11-03", "close": 14.46804968, "volume": null}, {"date": "1994-11-04", "close": 14.46804968, "volume": null}, {"date": "1994-11-07", "close": 14.46804968, "volume": 1413.0}, {"date": "1994-11-08", "close": 13.43461756, "volume": 97.0}, {"date": "1994-11-09", "close": 13.43461756, "volume": null}, {"date": "1994-11-10", "close": 13.43461756, "volume": 194.0}, {"date": "1994-11-11", "close": 13.43461756, "volume": 177.0}, {"date": "1994-11-14", "close": 13.43461756, "volume": 358.0}, {"date": "1994-11-15", "close": 13.43461756, "volume": 184.0}, {"date": "1994-11-16", "close": 13.43461756, "volume": 242.0}, {"date": "1994-11-17", "close": 14.46804968, "volume": 552.0}, {"date": "1994-11-18", "close": 12.40118544, "volume": 1771.0}, {"date": "1994-11-21", "close": 12.40118544, "volume": null}, {"date": "1994-11-22", "close": 12.40118544, "volume": 435.0}, {"date": "1994-11-23", "close": 12.40118544, "volume": 77.0}, {"date": "1994-11-24", "close": 12.40118544, "volume": null}, {"date": "1994-11-25", "close": 13.021244712, "volume": 406.0}, {"date": "1994-11-28", "close": 13.021244712, "volume": null}, {"date": "1994-11-29", "close": 12.40118544, "volume": 484.0}, {"date": "1994-11-30", "close": 12.40118544, "volume": null}, {"date": "1994-12-01", "close": 12.40118544, "volume": null}, {"date": "1994-12-02", "close": 12.40118544, "volume": 97.0}, {"date": "1994-12-05", "close": 12.40118544, "volume": null}, {"date": "1994-12-06", "close": 12.40118544, "volume": 145.0}, {"date": "1994-12-07", "close": 12.40118544, "volume": 97.0}, {"date": "1994-12-08", "close": 12.40118544, "volume": null}, {"date": "1994-12-09", "close": 11.36775332, "volume": 484.0}, {"date": "1994-12-12", "close": 11.36775332, "volume": null}, {"date": "1994-12-13", "close": 11.36775332, "volume": null}, {"date": "1994-12-14", "close": 11.36775332, "volume": null}, {"date": "1994-12-15", "close": 11.36775332, "volume": null}, {"date": "1994-12-16", "close": 11.36775332, "volume": 842.0}, {"date": "1994-12-19", "close": 11.36775332, "volume": null}, {"date": "1994-12-20", "close": 12.40118544, "volume": 610.0}, {"date": "1994-12-21", "close": 12.40118544, "volume": null}, {"date": "1994-12-22", "close": 12.40118544, "volume": null}, {"date": "1994-12-23", "close": 12.40118544, "volume": null}, {"date": "1994-12-26", "close": 12.40118544, "volume": null}, {"date": "1994-12-27", "close": 12.40118544, "volume": null}, {"date": "1994-12-28", "close": 11.36775332, "volume": 145.0}, {"date": "1994-12-29", "close": 11.36775332, "volume": null}, {"date": "1994-12-30", "close": 11.36775332, "volume": null}, {"date": "1995-01-02", "close": 11.36775332, "volume": null}, {"date": "1995-01-03", "close": 11.36775332, "volume": null}, {"date": "1995-01-04", "close": 11.36775332, "volume": null}, {"date": "1995-01-05", "close": 10.3343212, "volume": 1064.0}, {"date": "1995-01-06", "close": 10.3343212, "volume": 387.0}, {"date": "1995-01-09", "close": 9.30088908, "volume": 271.0}, {"date": "1995-01-10", "close": 9.30088908, "volume": 165.0}, {"date": "1995-01-11", "close": 9.30088908, "volume": null}, {"date": "1995-01-12", "close": 10.3343212, "volume": 194.0}, {"date": "1995-01-13", "close": 10.3343212, "volume": null}, {"date": "1995-01-16", "close": 10.3343212, "volume": null}, {"date": "1995-01-17", "close": 10.3343212, "volume": null}, {"date": "1995-01-18", "close": 10.3343212, "volume": null}, {"date": "1995-01-19", "close": 10.3343212, "volume": 242.0}, {"date": "1995-01-20", "close": 10.3343212, "volume": null}, {"date": "1995-01-23", "close": 10.3343212, "volume": null}, {"date": "1995-01-24", "close": 9.30088908, "volume": 97.0}, {"date": "1995-01-25", "close": 9.30088908, "volume": 513.0}, {"date": "1995-01-26", "close": 9.30088908, "volume": null}, {"date": "1995-01-27", "close": 9.30088908, "volume": 1422.0}, {"date": "1995-01-30", "close": 9.30088908, "volume": 1113.0}, {"date": "1995-01-31", "close": 9.30088908, "volume": 1248.0}, {"date": "1995-02-01", "close": 8.26745696, "volume": 387.0}, {"date": "1995-02-02", "close": 9.30088908, "volume": 484.0}, {"date": "1995-02-03", "close": 9.30088908, "volume": 726.0}, {"date": "1995-02-06", "close": 8.26745696, "volume": 4548.0}, {"date": "1995-02-07", "close": 8.26745696, "volume": 261.0}, {"date": "1995-02-08", "close": 7.23402484, "volume": 77.0}, {"date": "1995-02-09", "close": 7.23402484, "volume": 1384.0}, {"date": "1995-02-10", "close": 7.23402484, "volume": null}, {"date": "1995-02-13", "close": 7.23402484, "volume": null}, {"date": "1995-02-14", "close": 7.23402484, "volume": 919.0}, {"date": "1995-02-15", "close": 7.23402484, "volume": null}, {"date": "1995-02-16", "close": 7.23402484, "volume": null}, {"date": "1995-02-17", "close": 7.23402484, "volume": null}, {"date": "1995-02-20", "close": 7.23402484, "volume": 10.0}, {"date": "1995-02-21", "close": 7.23402484, "volume": null}, {"date": "1995-02-22", "close": 7.23402484, "volume": 658.0}, {"date": "1995-02-23", "close": 7.23402484, "volume": 1258.0}, {"date": "1995-02-24", "close": 7.23402484, "volume": 242.0}, {"date": "1995-02-27", "close": 8.26745696, "volume": 532.0}, {"date": "1995-02-28", "close": 8.26745696, "volume": 242.0}, {"date": "1995-03-01", "close": 8.26745696, "volume": 3261.0}, {"date": "1995-03-02", "close": 8.26745696, "volume": 116.0}, {"date": "1995-03-03", "close": 10.3343212, "volume": 2535.0}, {"date": "1995-03-06", "close": 10.3343212, "volume": null}, {"date": "1995-03-07", "close": 11.36775332, "volume": 581.0}, {"date": "1995-03-08", "close": 11.36775332, "volume": 668.0}, {"date": "1995-03-09", "close": 10.3343212, "volume": 242.0}, {"date": "1995-03-10", "close": 9.30088908, "volume": 97.0}, {"date": "1995-03-13", "close": 9.30088908, "volume": null}, {"date": "1995-03-14", "close": 10.3343212, "volume": 48.0}, {"date": "1995-03-15", "close": 10.3343212, "volume": null}, {"date": "1995-03-16", "close": 10.3343212, "volume": null}, {"date": "1995-03-17", "close": 10.3343212, "volume": 484.0}, {"date": "1995-03-20", "close": 9.30088908, "volume": 48.0}, {"date": "1995-03-21", "close": 9.30088908, "volume": 39.0}, {"date": "1995-03-22", "close": 10.3343212, "volume": 484.0}, {"date": "1995-03-23", "close": 9.30088908, "volume": 1945.0}, {"date": "1995-03-24", "close": 10.3343212, "volume": 310.0}, {"date": "1995-03-27", "close": 10.3343212, "volume": 486.0}, {"date": "1995-03-28", "close": 10.3343212, "volume": 668.0}, {"date": "1995-03-29", "close": 10.3343212, "volume": 58.0}, {"date": "1995-03-30", "close": 10.3343212, "volume": null}, {"date": "1995-03-31", "close": 10.3343212, "volume": null}, {"date": "1995-04-03", "close": 10.3343212, "volume": null}, {"date": "1995-04-04", "close": 10.3343212, "volume": null}, {"date": "1995-04-05", "close": 9.30088908, "volume": 290.0}, {"date": "1995-04-06", "close": 10.3343212, "volume": 958.0}, {"date": "1995-04-07", "close": 10.3343212, "volume": 194.0}, {"date": "1995-04-10", "close": 9.30088908, "volume": 919.0}, {"date": "1995-04-11", "close": 8.26745696, "volume": 165.0}, {"date": "1995-04-12", "close": 8.26745696, "volume": null}, {"date": "1995-04-13", "close": 8.26745696, "volume": null}, {"date": "1995-04-14", "close": 8.26745696, "volume": null}, {"date": "1995-04-17", "close": 8.26745696, "volume": null}, {"date": "1995-04-18", "close": 8.26745696, "volume": null}, {"date": "1995-04-19", "close": 9.30088908, "volume": 484.0}, {"date": "1995-04-20", "close": 9.30088908, "volume": null}, {"date": "1995-04-21", "close": 9.30088908, "volume": null}, {"date": "1995-04-24", "close": 9.30088908, "volume": null}, {"date": "1995-04-25", "close": 9.30088908, "volume": null}, {"date": "1995-04-26", "close": 9.30088908, "volume": 242.0}, {"date": "1995-04-27", "close": 8.26745696, "volume": 155.0}, {"date": "1995-04-28", "close": 9.30088908, "volume": 968.0}, {"date": "1995-05-01", "close": 9.30088908, "volume": null}, {"date": "1995-05-02", "close": 10.3343212, "volume": 87.0}, {"date": "1995-05-03", "close": 9.30088908, "volume": 97.0}, {"date": "1995-05-04", "close": 9.30088908, "volume": 484.0}, {"date": "1995-05-05", "close": 9.30088908, "volume": 290.0}, {"date": "1995-05-08", "close": 9.30088908, "volume": 97.0}, {"date": "1995-05-09", "close": 9.30088908, "volume": null}, {"date": "1995-05-10", "close": 9.30088908, "volume": null}, {"date": "1995-05-11", "close": 9.30088908, "volume": 242.0}, {"date": "1995-05-12", "close": 9.30088908, "volume": null}, {"date": "1995-05-15", "close": 9.30088908, "volume": null}, {"date": "1995-05-16", "close": 9.30088908, "volume": null}, {"date": "1995-05-17", "close": 8.26745696, "volume": 726.0}, {"date": "1995-05-18", "close": 8.26745696, "volume": 97.0}, {"date": "1995-05-19", "close": 8.26745696, "volume": null}, {"date": "1995-05-22", "close": 8.26745696, "volume": 48.0}, {"date": "1995-05-23", "close": 8.26745696, "volume": 697.0}, {"date": "1995-05-24", "close": 8.26745696, "volume": null}, {"date": "1995-05-25", "close": 8.26745696, "volume": null}, {"date": "1995-05-26", "close": 8.26745696, "volume": null}, {"date": "1995-05-29", "close": 8.26745696, "volume": null}, {"date": "1995-05-30", "close": 8.26745696, "volume": null}, {"date": "1995-05-31", "close": 8.26745696, "volume": null}, {"date": "1995-06-01", "close": 9.30088908, "volume": 145.0}, {"date": "1995-06-02", "close": 9.30088908, "volume": null}, {"date": "1995-06-05", "close": 9.30088908, "volume": null}, {"date": "1995-06-06", "close": 9.30088908, "volume": null}, {"date": "1995-06-07", "close": 9.30088908, "volume": 1045.0}, {"date": "1995-06-08", "close": 9.30088908, "volume": null}, {"date": "1995-06-09", "close": 9.30088908, "volume": 5.0}, {"date": "1995-06-12", "close": 9.30088908, "volume": null}, {"date": "1995-06-13", "close": 9.30088908, "volume": null}, {"date": "1995-06-14", "close": 9.30088908, "volume": 48.0}, {"date": "1995-06-15", "close": 8.26745696, "volume": 1442.0}, {"date": "1995-06-16", "close": 8.26745696, "volume": null}, {"date": "1995-06-19", "close": 8.26745696, "volume": 335.0}, {"date": "1995-06-20", "close": 7.23402484, "volume": 19.0}, {"date": "1995-06-21", "close": 8.26745696, "volume": 397.0}, {"date": "1995-06-22", "close": 8.26745696, "volume": 968.0}, {"date": "1995-06-23", "close": 8.26745696, "volume": null}, {"date": "1995-06-26", "close": 8.26745696, "volume": null}, {"date": "1995-06-27", "close": 8.26745696, "volume": null}, {"date": "1995-06-28", "close": 8.26745696, "volume": 242.0}, {"date": "1995-06-29", "close": 7.23402484, "volume": 174.0}, {"date": "1995-06-30", "close": 7.23402484, "volume": 871.0}, {"date": "1995-07-03", "close": 7.23402484, "volume": 416.0}, {"date": "1995-07-04", "close": 7.23402484, "volume": null}, {"date": "1995-07-05", "close": 7.23402484, "volume": null}, {"date": "1995-07-06", "close": 7.23402484, "volume": null}, {"date": "1995-07-07", "close": 8.26745696, "volume": 242.0}, {"date": "1995-07-10", "close": 8.26745696, "volume": null}, {"date": "1995-07-11", "close": 8.26745696, "volume": null}, {"date": "1995-07-12", "close": 8.26745696, "volume": null}, {"date": "1995-07-13", "close": 8.26745696, "volume": null}, {"date": "1995-07-14", "close": 9.30088908, "volume": 1171.0}, {"date": "1995-07-17", "close": 9.30088908, "volume": 871.0}, {"date": "1995-07-18", "close": 8.26745696, "volume": 194.0}, {"date": "1995-07-19", "close": 8.26745696, "volume": null}, {"date": "1995-07-20", "close": 8.26745696, "volume": null}, {"date": "1995-07-21", "close": 8.26745696, "volume": null}, {"date": "1995-07-24", "close": 8.26745696, "volume": null}, {"date": "1995-07-25", "close": 8.26745696, "volume": null}, {"date": "1995-07-26", "close": 8.26745696, "volume": null}, {"date": "1995-07-27", "close": 8.26745696, "volume": null}, {"date": "1995-07-28", "close": 8.26745696, "volume": 2177.0}, {"date": "1995-07-31", "close": 8.26745696, "volume": 290.0}, {"date": "1995-08-01", "close": 8.26745696, "volume": null}, {"date": "1995-08-02", "close": 8.26745696, "volume": null}, {"date": "1995-08-03", "close": 8.26745696, "volume": 77.0}, {"date": "1995-08-04", "close": 8.26745696, "volume": null}, {"date": "1995-08-07", "close": 8.26745696, "volume": 242.0}, {"date": "1995-08-08", "close": 8.26745696, "volume": 29.0}, {"date": "1995-08-09", "close": 8.26745696, "volume": 48.0}, {"date": "1995-08-10", "close": 8.26745696, "volume": 194.0}, {"date": "1995-08-11", "close": 8.26745696, "volume": 935.0}, {"date": "1995-08-14", "close": 8.26745696, "volume": null}, {"date": "1995-08-15", "close": 8.26745696, "volume": 48.0}, {"date": "1995-08-16", "close": 8.26745696, "volume": 145.0}, {"date": "1995-08-17", "close": 8.26745696, "volume": null}, {"date": "1995-08-18", "close": 8.26745696, "volume": 77.0}, {"date": "1995-08-21", "close": 9.30088908, "volume": 1835.0}, {"date": "1995-08-22", "close": 9.30088908, "volume": null}, {"date": "1995-08-23", "close": 10.3343212, "volume": 261.0}, {"date": "1995-08-24", "close": 13.43461756, "volume": 4925.0}, {"date": "1995-08-25", "close": 13.43461756, "volume": 1935.0}, {"date": "1995-08-28", "close": 10.3343212, "volume": 1210.0}, {"date": "1995-08-29", "close": 10.3343212, "volume": null}, {"date": "1995-08-30", "close": 10.3343212, "volume": 968.0}, {"date": "1995-08-31", "close": 11.36775332, "volume": 416.0}, {"date": "1995-09-01", "close": 10.3343212, "volume": 174.0}, {"date": "1995-09-04", "close": 10.3343212, "volume": null}, {"date": "1995-09-05", "close": 10.3343212, "volume": null}, {"date": "1995-09-06", "close": 10.3343212, "volume": 1984.0}, {"date": "1995-09-07", "close": 10.3343212, "volume": 116.0}, {"date": "1995-09-08", "close": 10.3343212, "volume": null}, {"date": "1995-09-11", "close": 10.3343212, "volume": 290.0}, {"date": "1995-09-12", "close": 10.3343212, "volume": 1210.0}, {"date": "1995-09-13", "close": 10.3343212, "volume": null}, {"date": "1995-09-14", "close": 10.3343212, "volume": 77.0}, {"date": "1995-09-15", "close": 10.3343212, "volume": 890.0}, {"date": "1995-09-18", "close": 9.30088908, "volume": 271.0}, {"date": "1995-09-19", "close": 10.3343212, "volume": 165.0}, {"date": "1995-09-20", "close": 10.3343212, "volume": 29.0}, {"date": "1995-09-21", "close": 10.3343212, "volume": null}, {"date": "1995-09-22", "close": 10.3343212, "volume": null}, {"date": "1995-09-25", "close": 10.3343212, "volume": 532.0}, {"date": "1995-09-26", "close": 10.3343212, "volume": 2032.0}, {"date": "1995-09-27", "close": 9.30088908, "volume": 852.0}, {"date": "1995-09-28", "close": 10.3343212, "volume": 1306.0}, {"date": "1995-09-29", "close": 10.3343212, "volume": null}, {"date": "1995-10-02", "close": 10.3343212, "volume": null}, {"date": "1995-10-03", "close": 10.3343212, "volume": null}, {"date": "1995-10-04", "close": 10.3343212, "volume": 242.0}, {"date": "1995-10-05", "close": 10.3343212, "volume": 48.0}, {"date": "1995-10-06", "close": 10.3343212, "volume": 3648.0}, {"date": "1995-10-09", "close": 11.36775332, "volume": 2313.0}, {"date": "1995-10-10", "close": 10.3343212, "volume": 1064.0}, {"date": "1995-10-11", "close": 10.3343212, "volume": 484.0}, {"date": "1995-10-12", "close": 9.30088908, "volume": 180.0}, {"date": "1995-10-13", "close": 9.30088908, "volume": null}, {"date": "1995-10-16", "close": 10.3343212, "volume": 1795.0}, {"date": "1995-10-17", "close": 9.30088908, "volume": 97.0}, {"date": "1995-10-18", "close": 9.30088908, "volume": null}, {"date": "1995-10-19", "close": 9.30088908, "volume": 1210.0}, {"date": "1995-10-20", "close": 9.30088908, "volume": 484.0}, {"date": "1995-10-23", "close": 10.3343212, "volume": 194.0}, {"date": "1995-10-24", "close": 9.30088908, "volume": 806.0}, {"date": "1995-10-25", "close": 9.30088908, "volume": null}, {"date": "1995-10-26", "close": 9.30088908, "volume": 1171.0}, {"date": "1995-10-27", "close": 10.3343212, "volume": 890.0}, {"date": "1995-10-30", "close": 8.26745696, "volume": 968.0}, {"date": "1995-10-31", "close": 9.30088908, "volume": 242.0}, {"date": "1995-11-01", "close": 9.30088908, "volume": null}, {"date": "1995-11-02", "close": 9.30088908, "volume": 242.0}, {"date": "1995-11-03", "close": 9.30088908, "volume": 748.0}, {"date": "1995-11-06", "close": 10.3343212, "volume": 267.0}, {"date": "1995-11-07", "close": 10.3343212, "volume": null}, {"date": "1995-11-08", "close": 10.3343212, "volume": null}, {"date": "1995-11-09", "close": 9.30088908, "volume": 35.0}, {"date": "1995-11-10", "close": 9.30088908, "volume": null}, {"date": "1995-11-13", "close": 9.30088908, "volume": null}, {"date": "1995-11-14", "close": 9.30088908, "volume": null}, {"date": "1995-11-15", "close": 9.30088908, "volume": 484.0}, {"date": "1995-11-16", "close": 9.30088908, "volume": 232.0}, {"date": "1995-11-17", "close": 9.30088908, "volume": null}, {"date": "1995-11-20", "close": 9.30088908, "volume": 726.0}, {"date": "1995-11-21", "close": 9.30088908, "volume": null}, {"date": "1995-11-22", "close": 10.3343212, "volume": 1935.0}, {"date": "1995-11-23", "close": 11.36775332, "volume": 5017.0}, {"date": "1995-11-24", "close": 13.43461756, "volume": 13910.0}, {"date": "1995-11-27", "close": 18.60177816, "volume": 26252.0}, {"date": "1995-11-28", "close": 16.53491392, "volume": 5707.0}, {"date": "1995-11-29", "close": 16.53491392, "volume": 1120.0}, {"date": "1995-11-30", "close": 15.5014818, "volume": 1045.0}, {"date": "1995-12-01", "close": 15.5014818, "volume": 1699.0}, {"date": "1995-12-04", "close": 15.088108952, "volume": 1379.0}, {"date": "1995-12-05", "close": 14.46804968, "volume": 1834.0}, {"date": "1995-12-06", "close": 14.881422528, "volume": 663.0}, {"date": "1995-12-07", "close": 15.5014818, "volume": 1823.0}, {"date": "1995-12-08", "close": 15.914854648, "volume": 380.0}, {"date": "1995-12-11", "close": 16.53491392, "volume": 1419.0}, {"date": "1995-12-12", "close": 16.53491392, "volume": 3409.0}, {"date": "1995-12-13", "close": 17.56834604, "volume": 1355.0}, {"date": "1995-12-14", "close": 16.53491392, "volume": 2032.0}, {"date": "1995-12-15", "close": 16.53491392, "volume": 1846.0}, {"date": "1995-12-18", "close": 17.775032464, "volume": 2190.0}, {"date": "1995-12-19", "close": 17.56834604, "volume": 486.0}, {"date": "1995-12-20", "close": 17.56834604, "volume": 561.0}, {"date": "1995-12-21", "close": 17.56834604, "volume": 406.0}, {"date": "1995-12-22", "close": 17.56834604, "volume": 34110.0}, {"date": "1995-12-25", "close": 17.56834604, "volume": null}, {"date": "1995-12-26", "close": 17.56834604, "volume": null}, {"date": "1995-12-27", "close": 16.948286768, "volume": 2758.0}, {"date": "1995-12-28", "close": 17.361659616, "volume": 692.0}, {"date": "1995-12-29", "close": 17.361659616, "volume": 276.0}, {"date": "1996-01-01", "close": 17.361659616, "volume": null}, {"date": "1996-01-02", "close": 17.154973192, "volume": 1627.0}, {"date": "1996-01-03", "close": 18.188405312, "volume": 4651.0}, {"date": "1996-01-04", "close": 19.63521028, "volume": 7485.0}, {"date": "1996-01-05", "close": 19.428523856, "volume": 4117.0}, {"date": "1996-01-08", "close": 21.70207452, "volume": 14348.0}, {"date": "1996-01-09", "close": 23.76893876, "volume": 11764.0}, {"date": "1996-01-10", "close": 21.70207452, "volume": 4841.0}, {"date": "1996-01-11", "close": 22.73550664, "volume": 6367.0}, {"date": "1996-01-12", "close": 21.70207452, "volume": 2180.0}, {"date": "1996-01-15", "close": 21.70207452, "volume": 3312.0}, {"date": "1996-01-16", "close": 21.70207452, "volume": 697.0}, {"date": "1996-01-17", "close": 21.70207452, "volume": 2835.0}, {"date": "1996-01-18", "close": 23.76893876, "volume": 11762.0}, {"date": "1996-01-19", "close": 23.76893876, "volume": 4991.0}, {"date": "1996-01-22", "close": 23.76893876, "volume": 6656.0}, {"date": "1996-01-23", "close": 24.80237088, "volume": 5878.0}, {"date": "1996-01-24", "close": 23.76893876, "volume": 3571.0}, {"date": "1996-01-25", "close": 22.73550664, "volume": 3524.0}, {"date": "1996-01-26", "close": 22.73550664, "volume": null}, {"date": "1996-01-29", "close": 24.80237088, "volume": 2926.0}, {"date": "1996-01-30", "close": 23.76893876, "volume": 1940.0}, {"date": "1996-01-31", "close": 22.73550664, "volume": 5081.0}, {"date": "1996-02-01", "close": 22.73550664, "volume": 668.0}, {"date": "1996-02-02", "close": 22.73550664, "volume": 3046.0}, {"date": "1996-02-05", "close": 21.70207452, "volume": 1887.0}, {"date": "1996-02-06", "close": 21.70207452, "volume": 1814.0}, {"date": "1996-02-07", "close": 22.73550664, "volume": 3106.0}, {"date": "1996-02-08", "close": 21.70207452, "volume": 2013.0}, {"date": "1996-02-09", "close": 21.70207452, "volume": 3072.0}, {"date": "1996-02-12", "close": 21.70207452, "volume": 4365.0}, {"date": "1996-02-13", "close": 21.70207452, "volume": 4578.0}, {"date": "1996-02-14", "close": 21.70207452, "volume": 1959.0}, {"date": "1996-02-15", "close": 21.70207452, "volume": 2601.0}, {"date": "1996-02-16", "close": 21.70207452, "volume": 4299.0}, {"date": "1996-02-19", "close": 20.6686424, "volume": 1113.0}, {"date": "1996-02-20", "close": 21.70207452, "volume": 1413.0}, {"date": "1996-02-21", "close": 20.461955976, "volume": 4426.0}, {"date": "1996-02-22", "close": 20.6686424, "volume": 1117.0}, {"date": "1996-02-23", "close": 20.6686424, "volume": 1819.0}, {"date": "1996-02-26", "close": 20.461955976, "volume": 1426.0}, {"date": "1996-02-27", "close": 21.70207452, "volume": 4325.0}, {"date": "1996-02-28", "close": 22.73550664, "volume": 5128.0}, {"date": "1996-02-29", "close": 22.73550664, "volume": 1531.0}, {"date": "1996-03-01", "close": 23.76893876, "volume": 7139.0}, {"date": "1996-03-04", "close": 23.76893876, "volume": 3555.0}, {"date": "1996-03-05", "close": 22.73550664, "volume": 7236.0}, {"date": "1996-03-06", "close": 23.76893876, "volume": 7026.0}, {"date": "1996-03-07", "close": 23.76893876, "volume": 5570.0}, {"date": "1996-03-08", "close": 26.86923512, "volume": 9831.0}, {"date": "1996-03-11", "close": 23.76893876, "volume": 9236.0}, {"date": "1996-03-12", "close": 25.835803, "volume": 7640.0}, {"date": "1996-03-13", "close": 27.90266724, "volume": 8922.0}, {"date": "1996-03-14", "close": 28.93609936, "volume": 4850.0}, {"date": "1996-03-15", "close": 27.90266724, "volume": 3953.0}, {"date": "1996-03-18", "close": 27.90266724, "volume": 9074.0}, {"date": "1996-03-19", "close": 28.93609936, "volume": 7918.0}, {"date": "1996-03-20", "close": 29.96953148, "volume": 2298.0}, {"date": "1996-03-21", "close": 29.96953148, "volume": 1776.0}, {"date": "1996-03-22", "close": 28.93609936, "volume": 2465.0}, {"date": "1996-03-25", "close": 28.93609936, "volume": 2285.0}, {"date": "1996-03-26", "close": 28.93609936, "volume": 1500.0}, {"date": "1996-03-27", "close": 29.96953148, "volume": 5902.0}, {"date": "1996-03-28", "close": 29.96953148, "volume": 3208.0}, {"date": "1996-03-29", "close": 28.93609936, "volume": 2303.0}, {"date": "1996-04-01", "close": 29.96953148, "volume": 1722.0}, {"date": "1996-04-02", "close": 28.93609936, "volume": 774.0}, {"date": "1996-04-03", "close": 29.96953148, "volume": 3636.0}, {"date": "1996-04-04", "close": 31.0029636, "volume": 1577.0}, {"date": "1996-04-05", "close": 31.0029636, "volume": null}, {"date": "1996-04-08", "close": 31.0029636, "volume": null}, {"date": "1996-04-09", "close": 32.03639572, "volume": 5751.0}, {"date": "1996-04-10", "close": 31.0029636, "volume": 3469.0}, {"date": "1996-04-11", "close": 28.93609936, "volume": 5241.0}, {"date": "1996-04-12", "close": 28.93609936, "volume": 1595.0}, {"date": "1996-04-15", "close": 28.93609936, "volume": 3275.0}, {"date": "1996-04-16", "close": 29.96953148, "volume": 857.0}, {"date": "1996-04-17", "close": 29.96953148, "volume": 3760.0}, {"date": "1996-04-18", "close": 28.93609936, "volume": 2606.0}, {"date": "1996-04-19", "close": 28.93609936, "volume": 1243.0}, {"date": "1996-04-22", "close": 28.93609936, "volume": 1137.0}, {"date": "1996-04-23", "close": 26.86923512, "volume": 2884.0}, {"date": "1996-04-24", "close": 27.90266724, "volume": 4872.0}, {"date": "1996-04-25", "close": 27.90266724, "volume": null}, {"date": "1996-04-26", "close": 28.93609936, "volume": 1984.0}, {"date": "1996-04-29", "close": 27.90266724, "volume": 3213.0}, {"date": "1996-04-30", "close": 28.93609936, "volume": 1991.0}, {"date": "1996-05-01", "close": 28.93609936, "volume": 2743.0}, {"date": "1996-05-02", "close": 29.96953148, "volume": 13131.0}, {"date": "1996-05-03", "close": 29.96953148, "volume": 6760.0}, {"date": "1996-05-06", "close": 29.96953148, "volume": 17127.0}, {"date": "1996-05-07", "close": 31.0029636, "volume": 6831.0}, {"date": "1996-05-08", "close": 31.0029636, "volume": 17814.0}, {"date": "1996-05-09", "close": 34.10325996, "volume": 13616.0}, {"date": "1996-05-10", "close": 32.03639572, "volume": 4005.0}, {"date": "1996-05-13", "close": 31.0029636, "volume": 3290.0}, {"date": "1996-05-14", "close": 27.90266724, "volume": 4916.0}, {"date": "1996-05-15", "close": 29.96953148, "volume": 4606.0}, {"date": "1996-05-16", "close": 29.96953148, "volume": 1747.0}, {"date": "1996-05-17", "close": 28.93609936, "volume": 2530.0}, {"date": "1996-05-20", "close": 29.96953148, "volume": 2528.0}, {"date": "1996-05-21", "close": 28.93609936, "volume": 4396.0}, {"date": "1996-05-22", "close": 28.93609936, "volume": 2635.0}, {"date": "1996-05-23", "close": 28.93609936, "volume": 1275.0}, {"date": "1996-05-24", "close": 27.90266724, "volume": 1451.0}, {"date": "1996-05-27", "close": 28.93609936, "volume": 861.0}, {"date": "1996-05-28", "close": 27.90266724, "volume": 2032.0}, {"date": "1996-05-29", "close": 28.93609936, "volume": 1471.0}, {"date": "1996-05-30", "close": 27.90266724, "volume": 670.0}, {"date": "1996-05-31", "close": 27.90266724, "volume": 2059.0}, {"date": "1996-06-03", "close": 26.86923512, "volume": 3720.0}, {"date": "1996-06-04", "close": 24.80237088, "volume": 7407.0}, {"date": "1996-06-05", "close": 24.80237088, "volume": 3740.0}, {"date": "1996-06-06", "close": 22.73550664, "volume": 3522.0}, {"date": "1996-06-07", "close": 24.80237088, "volume": 3759.0}, {"date": "1996-06-10", "close": 24.80237088, "volume": null}, {"date": "1996-06-11", "close": 27.90266724, "volume": 6070.0}, {"date": "1996-06-12", "close": 25.835803, "volume": 1451.0}, {"date": "1996-06-13", "close": 24.80237088, "volume": 2097.0}, {"date": "1996-06-14", "close": 25.835803, "volume": 2230.0}, {"date": "1996-06-17", "close": 23.76893876, "volume": 2158.0}, {"date": "1996-06-18", "close": 25.835803, "volume": 1422.0}, {"date": "1996-06-19", "close": 24.80237088, "volume": 827.0}, {"date": "1996-06-20", "close": 26.86923512, "volume": 2180.0}, {"date": "1996-06-21", "close": 25.835803, "volume": 2129.0}, {"date": "1996-06-24", "close": 25.835803, "volume": 1031.0}, {"date": "1996-06-25", "close": 26.86923512, "volume": 2274.0}, {"date": "1996-06-26", "close": 26.86923512, "volume": 6936.0}, {"date": "1996-06-27", "close": 24.80237088, "volume": 4842.0}, {"date": "1996-06-28", "close": 25.835803, "volume": 3509.0}, {"date": "1996-07-01", "close": 25.835803, "volume": 6846.0}, {"date": "1996-07-02", "close": 24.80237088, "volume": 268.0}, {"date": "1996-07-03", "close": 24.80237088, "volume": 2442.0}, {"date": "1996-07-04", "close": 24.80237088, "volume": 687.0}, {"date": "1996-07-05", "close": 25.835803, "volume": 300.0}, {"date": "1996-07-08", "close": 25.835803, "volume": 3769.0}, {"date": "1996-07-09", "close": 25.835803, "volume": 498.0}, {"date": "1996-07-10", "close": 27.90266724, "volume": 10237.0}, {"date": "1996-07-11", "close": 26.86923512, "volume": 5298.0}, {"date": "1996-07-12", "close": 25.835803, "volume": 2370.0}, {"date": "1996-07-15", "close": 25.835803, "volume": 3389.0}, {"date": "1996-07-16", "close": 22.73550664, "volume": 2660.0}, {"date": "1996-07-17", "close": 24.80237088, "volume": 2468.0}, {"date": "1996-07-18", "close": 23.76893876, "volume": 1852.0}, {"date": "1996-07-19", "close": 25.835803, "volume": 2335.0}, {"date": "1996-07-22", "close": 26.86923512, "volume": 3155.0}, {"date": "1996-07-23", "close": 24.80237088, "volume": 2367.0}, {"date": "1996-07-24", "close": 23.76893876, "volume": 2732.0}, {"date": "1996-07-25", "close": 23.76893876, "volume": 454.0}, {"date": "1996-07-26", "close": 24.80237088, "volume": 398.0}, {"date": "1996-07-29", "close": 24.80237088, "volume": 1045.0}, {"date": "1996-07-30", "close": 25.835803, "volume": 803.0}, {"date": "1996-07-31", "close": 25.835803, "volume": 88385.0}, {"date": "1996-08-01", "close": 24.80237088, "volume": 1677.0}, {"date": "1996-08-02", "close": 24.80237088, "volume": 987.0}, {"date": "1996-08-05", "close": 25.835803, "volume": 3538.0}, {"date": "1996-08-06", "close": 25.835803, "volume": 1542.0}, {"date": "1996-08-07", "close": 24.80237088, "volume": 306.0}, {"date": "1996-08-08", "close": 25.835803, "volume": 1011.0}, {"date": "1996-08-09", "close": 24.80237088, "volume": 1040.0}, {"date": "1996-08-12", "close": 24.80237088, "volume": 1093.0}, {"date": "1996-08-13", "close": 24.80237088, "volume": 1258.0}, {"date": "1996-08-14", "close": 25.835803, "volume": 1364.0}, {"date": "1996-08-15", "close": 24.80237088, "volume": 823.0}, {"date": "1996-08-16", "close": 24.80237088, "volume": 919.0}, {"date": "1996-08-19", "close": 25.835803, "volume": 3375.0}, {"date": "1996-08-20", "close": 25.835803, "volume": 605.0}, {"date": "1996-08-21", "close": 25.835803, "volume": 2855.0}, {"date": "1996-08-22", "close": 24.80237088, "volume": 711.0}, {"date": "1996-08-23", "close": 25.835803, "volume": 4062.0}, {"date": "1996-08-26", "close": 25.835803, "volume": 605.0}, {"date": "1996-08-27", "close": 23.76893876, "volume": 1626.0}, {"date": "1996-08-28", "close": 23.76893876, "volume": 2228.0}, {"date": "1996-08-29", "close": 24.80237088, "volume": 490.0}, {"date": "1996-08-30", "close": 23.76893876, "volume": 508.0}, {"date": "1996-09-02", "close": 23.76893876, "volume": 532.0}, {"date": "1996-09-03", "close": 24.80237088, "volume": 1137.0}, {"date": "1996-09-04", "close": 24.80237088, "volume": 2211.0}, {"date": "1996-09-05", "close": 24.80237088, "volume": 1442.0}, {"date": "1996-09-06", "close": 23.76893876, "volume": 2373.0}, {"date": "1996-09-09", "close": 24.80237088, "volume": 153.0}, {"date": "1996-09-10", "close": 23.76893876, "volume": 1805.0}, {"date": "1996-09-11", "close": 22.73550664, "volume": 1355.0}, {"date": "1996-09-12", "close": 23.76893876, "volume": 585.0}, {"date": "1996-09-13", "close": 24.80237088, "volume": 1139.0}, {"date": "1996-09-16", "close": 25.835803, "volume": 4045.0}, {"date": "1996-09-17", "close": 24.80237088, "volume": 980.0}, {"date": "1996-09-18", "close": 23.76893876, "volume": 3435.0}, {"date": "1996-09-19", "close": 24.80237088, "volume": 750.0}, {"date": "1996-09-20", "close": 24.80237088, "volume": 2255.0}, {"date": "1996-09-23", "close": 27.90266724, "volume": 20034.0}, {"date": "1996-09-24", "close": 26.86923512, "volume": 6023.0}, {"date": "1996-09-25", "close": 25.835803, "volume": 3270.0}, {"date": "1996-09-26", "close": 27.90266724, "volume": 6776.0}, {"date": "1996-09-27", "close": 26.86923512, "volume": 4023.0}, {"date": "1996-09-30", "close": 27.90266724, "volume": 1650.0}, {"date": "1996-10-01", "close": 25.835803, "volume": 3437.0}, {"date": "1996-10-02", "close": 26.86923512, "volume": 1486.0}, {"date": "1996-10-03", "close": 26.86923512, "volume": 1306.0}, {"date": "1996-10-04", "close": 26.86923512, "volume": 2295.0}, {"date": "1996-10-07", "close": 26.86923512, "volume": 2990.0}, {"date": "1996-10-08", "close": 26.86923512, "volume": 4356.0}, {"date": "1996-10-09", "close": 26.86923512, "volume": 3824.0}, {"date": "1996-10-10", "close": 27.90266724, "volume": 1393.0}, {"date": "1996-10-11", "close": 28.93609936, "volume": 11381.0}, {"date": "1996-10-14", "close": 29.96953148, "volume": 11145.0}, {"date": "1996-10-15", "close": 29.96953148, "volume": 3963.0}, {"date": "1996-10-16", "close": 28.93609936, "volume": 3484.0}, {"date": "1996-10-17", "close": 29.96953148, "volume": 4455.0}, {"date": "1996-10-18", "close": 28.93609936, "volume": 3407.0}, {"date": "1996-10-21", "close": 29.96953148, "volume": 3085.0}, {"date": "1996-10-22", "close": 28.93609936, "volume": 3031.0}, {"date": "1996-10-23", "close": 29.96953148, "volume": 2368.0}, {"date": "1996-10-24", "close": 29.96953148, "volume": 2007.0}, {"date": "1996-10-25", "close": 28.93609936, "volume": 1559.0}, {"date": "1996-10-28", "close": 31.0029636, "volume": 1383.0}, {"date": "1996-10-29", "close": 29.96953148, "volume": 1051.0}, {"date": "1996-10-30", "close": 28.93609936, "volume": 1879.0}, {"date": "1996-10-31", "close": 27.90266724, "volume": 1197.0}, {"date": "1996-11-01", "close": 26.86923512, "volume": 2801.0}, {"date": "1996-11-04", "close": 27.90266724, "volume": 1897.0}, {"date": "1996-11-05", "close": 27.90266724, "volume": 2187.0}, {"date": "1996-11-06", "close": 27.90266724, "volume": 2047.0}, {"date": "1996-11-07", "close": 26.86923512, "volume": 1055.0}, {"date": "1996-11-08", "close": 26.86923512, "volume": 1070.0}, {"date": "1996-11-11", "close": 25.835803, "volume": 3045.0}, {"date": "1996-11-12", "close": 26.86923512, "volume": 2619.0}, {"date": "1996-11-13", "close": 25.835803, "volume": 4209.0}, {"date": "1996-11-14", "close": 25.835803, "volume": 2697.0}, {"date": "1996-11-15", "close": 24.80237088, "volume": 992.0}, {"date": "1996-11-18", "close": 26.86923512, "volume": 663.0}, {"date": "1996-11-19", "close": 25.835803, "volume": 3024.0}, {"date": "1996-11-20", "close": 25.835803, "volume": 1968.0}, {"date": "1996-11-21", "close": 25.835803, "volume": 2349.0}, {"date": "1996-11-22", "close": 25.835803, "volume": 1897.0}, {"date": "1996-11-25", "close": 25.835803, "volume": 1810.0}, {"date": "1996-11-26", "close": 23.76893876, "volume": 5191.0}, {"date": "1996-11-27", "close": 23.76893876, "volume": 1784.0}, {"date": "1996-11-28", "close": 24.80237088, "volume": 2539.0}, {"date": "1996-11-29", "close": 25.835803, "volume": 3346.0}, {"date": "1996-12-02", "close": 23.76893876, "volume": 4858.0}, {"date": "1996-12-03", "close": 23.76893876, "volume": 4098.0}, {"date": "1996-12-04", "close": 22.73550664, "volume": 4280.0}, {"date": "1996-12-05", "close": 22.73550664, "volume": 1360.0}, {"date": "1996-12-06", "close": 22.73550664, "volume": 2371.0}, {"date": "1996-12-09", "close": 21.70207452, "volume": 6045.0}, {"date": "1996-12-10", "close": 22.73550664, "volume": 4093.0}, {"date": "1996-12-11", "close": 22.73550664, "volume": 3551.0}, {"date": "1996-12-12", "close": 22.73550664, "volume": 808.0}, {"date": "1996-12-13", "close": 20.6686424, "volume": 9864.0}, {"date": "1996-12-16", "close": 22.73550664, "volume": 1421.0}, {"date": "1996-12-17", "close": 21.70207452, "volume": 1122.0}, {"date": "1996-12-18", "close": 22.73550664, "volume": 2942.0}, {"date": "1996-12-19", "close": 22.73550664, "volume": 6314.0}, {"date": "1996-12-20", "close": 21.70207452, "volume": 2291.0}, {"date": "1996-12-23", "close": 21.70207452, "volume": 1662.0}, {"date": "1996-12-24", "close": 22.73550664, "volume": 174.0}, {"date": "1996-12-25", "close": 22.73550664, "volume": null}, {"date": "1996-12-26", "close": 22.73550664, "volume": null}, {"date": "1996-12-27", "close": 22.73550664, "volume": 227.0}, {"date": "1996-12-30", "close": 22.73550664, "volume": 121.0}, {"date": "1996-12-31", "close": 22.73550664, "volume": 895.0}, {"date": "1997-01-01", "close": 22.73550664, "volume": null}, {"date": "1997-01-02", "close": 22.73550664, "volume": 48.0}, {"date": "1997-01-03", "close": 22.73550664, "volume": 1340.0}, {"date": "1997-01-06", "close": 20.6686424, "volume": 1122.0}, {"date": "1997-01-07", "close": 20.6686424, "volume": 547.0}, {"date": "1997-01-08", "close": 21.70207452, "volume": 2468.0}, {"date": "1997-01-09", "close": 21.70207452, "volume": 4614.0}, {"date": "1997-01-10", "close": 22.73550664, "volume": 1224.0}, {"date": "1997-01-13", "close": 22.73550664, "volume": 2437.0}, {"date": "1997-01-14", "close": 21.70207452, "volume": 3150.0}, {"date": "1997-01-15", "close": 21.70207452, "volume": 1014.0}, {"date": "1997-01-16", "close": 20.6686424, "volume": 968.0}, {"date": "1997-01-17", "close": 21.70207452, "volume": 953.0}, {"date": "1997-01-20", "close": 22.73550664, "volume": 5608.0}, {"date": "1997-01-21", "close": 22.73550664, "volume": 537.0}, {"date": "1997-01-22", "close": 22.73550664, "volume": 1664.0}, {"date": "1997-01-23", "close": 22.73550664, "volume": 4722.0}, {"date": "1997-01-24", "close": 21.70207452, "volume": 1355.0}, {"date": "1997-01-27", "close": 21.70207452, "volume": null}, {"date": "1997-01-28", "close": 22.73550664, "volume": 972.0}, {"date": "1997-01-29", "close": 21.70207452, "volume": 726.0}, {"date": "1997-01-30", "close": 21.70207452, "volume": 1974.0}, {"date": "1997-01-31", "close": 21.70207452, "volume": 1775.0}, {"date": "1997-02-03", "close": 20.6686424, "volume": 5791.0}, {"date": "1997-02-04", "close": 20.255269552, "volume": 1993.0}, {"date": "1997-02-05", "close": 20.255269552, "volume": 826.0}, {"date": "1997-02-06", "close": 20.048583128, "volume": 1084.0}, {"date": "1997-02-07", "close": 20.255269552, "volume": 2198.0}, {"date": "1997-02-10", "close": 20.461955976, "volume": 1911.0}, {"date": "1997-02-11", "close": 20.048583128, "volume": 2756.0}, {"date": "1997-02-12", "close": 20.6686424, "volume": 1180.0}, {"date": "1997-02-13", "close": 20.6686424, "volume": 1949.0}, {"date": "1997-02-14", "close": 20.461955976, "volume": 3060.0}, {"date": "1997-02-17", "close": 20.6686424, "volume": 1007.0}, {"date": "1997-02-18", "close": 20.461955976, "volume": 1584.0}, {"date": "1997-02-19", "close": 20.461955976, "volume": 1411.0}, {"date": "1997-02-20", "close": 20.255269552, "volume": 919.0}, {"date": "1997-02-21", "close": 20.048583128, "volume": 1328.0}, {"date": "1997-02-24", "close": 20.255269552, "volume": 1572.0}, {"date": "1997-02-25", "close": 22.73550664, "volume": 4500.0}, {"date": "1997-02-26", "close": 22.73550664, "volume": 578.0}, {"date": "1997-02-27", "close": 22.73550664, "volume": 11563.0}, {"date": "1997-02-28", "close": 24.80237088, "volume": 19762.0}, {"date": "1997-03-03", "close": 25.835803, "volume": 13790.0}, {"date": "1997-03-04", "close": 24.80237088, "volume": 4849.0}, {"date": "1997-03-05", "close": 23.76893876, "volume": 1234.0}, {"date": "1997-03-06", "close": 23.76893876, "volume": 843.0}, {"date": "1997-03-07", "close": 23.76893876, "volume": 1820.0}, {"date": "1997-03-10", "close": 23.76893876, "volume": 1016.0}, {"date": "1997-03-11", "close": 22.73550664, "volume": 1390.0}, {"date": "1997-03-12", "close": 23.76893876, "volume": 2093.0}, {"date": "1997-03-13", "close": 23.76893876, "volume": 1539.0}, {"date": "1997-03-14", "close": 22.73550664, "volume": 2758.0}, {"date": "1997-03-17", "close": 23.76893876, "volume": 2063.0}, {"date": "1997-03-18", "close": 21.70207452, "volume": 832.0}, {"date": "1997-03-19", "close": 21.70207452, "volume": 818.0}, {"date": "1997-03-20", "close": 21.70207452, "volume": 687.0}, {"date": "1997-03-21", "close": 21.70207452, "volume": 1920.0}, {"date": "1997-03-24", "close": 21.288701672, "volume": 750.0}, {"date": "1997-03-25", "close": 20.461955976, "volume": 2838.0}, {"date": "1997-03-26", "close": 20.6686424, "volume": 1500.0}, {"date": "1997-03-27", "close": 21.70207452, "volume": 470.0}, {"date": "1997-03-28", "close": 21.70207452, "volume": null}, {"date": "1997-03-31", "close": 21.70207452, "volume": null}, {"date": "1997-04-01", "close": 20.6686424, "volume": 1906.0}, {"date": "1997-04-02", "close": 20.6686424, "volume": 941.0}, {"date": "1997-04-03", "close": 20.255269552, "volume": 1051.0}, {"date": "1997-04-04", "close": 21.70207452, "volume": 783.0}, {"date": "1997-04-07", "close": 21.70207452, "volume": 1408.0}, {"date": "1997-04-08", "close": 22.73550664, "volume": 858.0}, {"date": "1997-04-09", "close": 22.73550664, "volume": 572.0}, {"date": "1997-04-10", "close": 20.6686424, "volume": 1142.0}, {"date": "1997-04-11", "close": 21.70207452, "volume": 581.0}, {"date": "1997-04-14", "close": 20.6686424, "volume": 1706.0}, {"date": "1997-04-15", "close": 20.6686424, "volume": null}, {"date": "1997-04-16", "close": 21.70207452, "volume": 523.0}, {"date": "1997-04-17", "close": 21.70207452, "volume": 1234.0}, {"date": "1997-04-18", "close": 20.6686424, "volume": 583.0}, {"date": "1997-04-21", "close": 21.70207452, "volume": 3038.0}, {"date": "1997-04-22", "close": 21.70207452, "volume": 1462.0}, {"date": "1997-04-23", "close": 21.70207452, "volume": null}, {"date": "1997-04-24", "close": 21.70207452, "volume": 489.0}, {"date": "1997-04-25", "close": 21.70207452, "volume": null}, {"date": "1997-04-28", "close": 20.6686424, "volume": 1579.0}, {"date": "1997-04-29", "close": 20.6686424, "volume": 120.0}, {"date": "1997-04-30", "close": 20.255269552, "volume": 2709.0}, {"date": "1997-05-01", "close": 20.6686424, "volume": 1121.0}, {"date": "1997-05-02", "close": 20.255269552, "volume": 677.0}, {"date": "1997-05-05", "close": 19.841896704, "volume": 634.0}, {"date": "1997-05-06", "close": 20.255269552, "volume": 977.0}, {"date": "1997-05-07", "close": 20.048583128, "volume": 2133.0}, {"date": "1997-05-08", "close": 19.428523856, "volume": 1577.0}, {"date": "1997-05-09", "close": 19.63521028, "volume": 1160.0}, {"date": "1997-05-12", "close": 19.841896704, "volume": 1534.0}, {"date": "1997-05-13", "close": 20.255269552, "volume": 1790.0}, {"date": "1997-05-14", "close": 20.461955976, "volume": 874.0}, {"date": "1997-05-15", "close": 20.255269552, "volume": 1594.0}, {"date": "1997-05-16", "close": 20.255269552, "volume": 1637.0}, {"date": "1997-05-19", "close": 19.841896704, "volume": 704.0}, {"date": "1997-05-20", "close": 19.428523856, "volume": 1693.0}, {"date": "1997-05-21", "close": 19.63521028, "volume": 145.0}, {"date": "1997-05-22", "close": 20.255269552, "volume": 300.0}, {"date": "1997-05-23", "close": 20.255269552, "volume": 1268.0}, {"date": "1997-05-26", "close": 20.6686424, "volume": 4210.0}, {"date": "1997-05-27", "close": 19.431182865, "volume": 1345.0}, {"date": "1997-05-28", "close": 19.635721632, "volume": 2263.0}, {"date": "1997-05-29", "close": 20.044799166, "volume": 1546.0}, {"date": "1997-05-30", "close": 19.635721632, "volume": 1799.0}, {"date": "1997-06-02", "close": 19.226644098, "volume": 1777.0}, {"date": "1997-06-03", "close": 19.840260399, "volume": 1100.0}, {"date": "1997-06-04", "close": 19.431182865, "volume": 740.0}, {"date": "1997-06-05", "close": 18.40848903, "volume": 1119.0}, {"date": "1997-06-06", "close": 18.40848903, "volume": 2760.0}, {"date": "1997-06-09", "close": 18.40848903, "volume": null}, {"date": "1997-06-10", "close": 19.022105331, "volume": 3290.0}, {"date": "1997-06-11", "close": 18.613027797, "volume": 1447.0}, {"date": "1997-06-12", "close": 18.613027797, "volume": 2001.0}, {"date": "1997-06-13", "close": 18.203950263, "volume": 3132.0}, {"date": "1997-06-16", "close": 17.999411496, "volume": 244.0}, {"date": "1997-06-17", "close": 14.726791224, "volume": 1596.0}, {"date": "1997-06-18", "close": 16.158562593, "volume": 1646.0}, {"date": "1997-06-19", "close": 15.749485059, "volume": 1793.0}, {"date": "1997-06-20", "close": 15.340407525, "volume": 2567.0}, {"date": "1997-06-23", "close": 14.726791224, "volume": 1540.0}, {"date": "1997-06-24", "close": 14.522252457, "volume": 4195.0}, {"date": "1997-06-25", "close": 14.31771369, "volume": 1369.0}, {"date": "1997-06-26", "close": 14.726791224, "volume": 9710.0}, {"date": "1997-06-27", "close": 15.135868758, "volume": 2938.0}, {"date": "1997-06-30", "close": 15.340407525, "volume": 4676.0}, {"date": "1997-07-01", "close": 17.385795195, "volume": 1853.0}, {"date": "1997-07-02", "close": 16.36310136, "volume": 1672.0}, {"date": "1997-07-03", "close": 16.158562593, "volume": 2506.0}, {"date": "1997-07-04", "close": 15.340407525, "volume": 2335.0}, {"date": "1997-07-07", "close": 11.249632185, "volume": 5647.0}, {"date": "1997-07-08", "close": 10.22693835, "volume": 3916.0}, {"date": "1997-07-09", "close": 11.863248486, "volume": 2215.0}, {"date": "1997-07-10", "close": 12.885942321, "volume": 1628.0}, {"date": "1997-07-11", "close": 13.295019855, "volume": 856.0}, {"date": "1997-07-14", "close": 12.885942321, "volume": 122.0}, {"date": "1997-07-15", "close": 12.27232602, "volume": 1696.0}, {"date": "1997-07-16", "close": 12.476864787, "volume": 78.0}, {"date": "1997-07-17", "close": 12.885942321, "volume": 296.0}, {"date": "1997-07-18", "close": 12.067787253, "volume": 2713.0}, {"date": "1997-07-21", "close": 11.863248486, "volume": 1600.0}, {"date": "1997-07-22", "close": 12.885942321, "volume": 37643.0}, {"date": "1997-07-23", "close": 12.681403554, "volume": 6106.0}, {"date": "1997-07-24", "close": 11.863248486, "volume": 3569.0}, {"date": "1997-07-25", "close": 12.476864787, "volume": 3261.0}, {"date": "1997-07-28", "close": 12.885942321, "volume": 6415.0}, {"date": "1997-07-29", "close": 12.885942321, "volume": 6415.0}, {"date": "1997-07-30", "close": 12.885942321, "volume": 2611.0}, {"date": "1997-07-31", "close": 12.885942321, "volume": 2934.0}, {"date": "1997-08-01", "close": 12.681403554, "volume": 3253.0}, {"date": "1997-08-04", "close": 12.067787253, "volume": 3626.0}, {"date": "1997-08-05", "close": 11.863248486, "volume": 3191.0}, {"date": "1997-08-06", "close": 11.863248486, "volume": 1962.0}, {"date": "1997-08-07", "close": 11.863248486, "volume": 1173.0}, {"date": "1997-08-08", "close": 11.454170952, "volume": 11255.0}, {"date": "1997-08-11", "close": 11.658709719, "volume": 3255.0}, {"date": "1997-08-12", "close": 12.476864787, "volume": 489.0}, {"date": "1997-08-13", "close": 11.863248486, "volume": 610.0}, {"date": "1997-08-14", "close": 11.863248486, "volume": 622.0}, {"date": "1997-08-15", "close": 11.658709719, "volume": 834.0}, {"date": "1997-08-18", "close": 11.454170952, "volume": 173.0}, {"date": "1997-08-19", "close": 11.454170952, "volume": 814.0}, {"date": "1997-08-20", "close": 11.249632185, "volume": 2726.0}, {"date": "1997-08-21", "close": 11.454170952, "volume": 2331.0}, {"date": "1997-08-22", "close": 11.454170952, "volume": 856.0}, {"date": "1997-08-25", "close": 11.863248486, "volume": 444.0}, {"date": "1997-08-26", "close": 11.249632185, "volume": 3061.0}, {"date": "1997-08-27", "close": 11.045093418, "volume": 416.0}, {"date": "1997-08-28", "close": 11.045093418, "volume": 61.0}, {"date": "1997-08-29", "close": 10.636015884, "volume": 5375.0}, {"date": "1997-09-01", "close": 11.249632185, "volume": 3830.0}, {"date": "1997-09-02", "close": 12.067787253, "volume": 1323.0}, {"date": "1997-09-03", "close": 12.067787253, "volume": 2901.0}, {"date": "1997-09-04", "close": 11.249632185, "volume": 1072.0}, {"date": "1997-09-05", "close": 11.249632185, "volume": 1177.0}, {"date": "1997-09-08", "close": 11.249632185, "volume": 461.0}, {"date": "1997-09-09", "close": 11.045093418, "volume": 587.0}, {"date": "1997-09-10", "close": 11.045093418, "volume": 880.0}, {"date": "1997-09-11", "close": 11.045093418, "volume": 747.0}, {"date": "1997-09-12", "close": 10.840554651, "volume": 305.0}, {"date": "1997-09-15", "close": 10.840554651, "volume": 1076.0}, {"date": "1997-09-16", "close": 10.636015884, "volume": 739.0}, {"date": "1997-09-17", "close": 10.840554651, "volume": 1213.0}, {"date": "1997-09-18", "close": 10.636015884, "volume": 505.0}, {"date": "1997-09-19", "close": 10.022399583, "volume": 1338.0}, {"date": "1997-09-22", "close": 10.431477117, "volume": 1363.0}, {"date": "1997-09-23", "close": 10.22693835, "volume": 1158.0}, {"date": "1997-09-24", "close": 10.022399583, "volume": 661.0}, {"date": "1997-09-25", "close": 10.22693835, "volume": 61.0}, {"date": "1997-09-26", "close": 10.22693835, "volume": 1467.0}, {"date": "1997-09-29", "close": 10.22693835, "volume": null}, {"date": "1997-09-30", "close": 10.636015884, "volume": 763.0}, {"date": "1997-10-01", "close": 10.840554651, "volume": 2127.0}, {"date": "1997-10-02", "close": 10.431477117, "volume": 849.0}, {"date": "1997-10-03", "close": 10.636015884, "volume": 535.0}, {"date": "1997-10-06", "close": 10.636015884, "volume": 74.0}, {"date": "1997-10-07", "close": 10.431477117, "volume": 110.0}, {"date": "1997-10-08", "close": 10.431477117, "volume": 12.0}, {"date": "1997-10-09", "close": 10.022399583, "volume": 459.0}, {"date": "1997-10-10", "close": 10.022399583, "volume": 2000.0}, {"date": "1997-10-13", "close": 9.408783282, "volume": 88.0}, {"date": "1997-10-14", "close": 10.22693835, "volume": 1897.0}, {"date": "1997-10-15", "close": 9.204244515, "volume": 538.0}, {"date": "1997-10-16", "close": 10.022399583, "volume": 1002.0}, {"date": "1997-10-17", "close": 9.817860816, "volume": 196.0}, {"date": "1997-10-20", "close": 8.999705748, "volume": 2344.0}, {"date": "1997-10-21", "close": 9.408783282, "volume": 1980.0}, {"date": "1997-10-22", "close": 9.204244515, "volume": 1564.0}, {"date": "1997-10-23", "close": 9.204244515, "volume": 1668.0}, {"date": "1997-10-24", "close": 9.204244515, "volume": 2299.0}, {"date": "1997-10-27", "close": 8.18155068, "volume": 2878.0}, {"date": "1997-10-28", "close": 6.545240544, "volume": 1915.0}, {"date": "1997-10-29", "close": 8.18155068, "volume": 5191.0}, {"date": "1997-10-30", "close": 8.18155068, "volume": 244.0}, {"date": "1997-10-31", "close": 7.977011913, "volume": 624.0}, {"date": "1997-11-03", "close": 8.18155068, "volume": 3056.0}, {"date": "1997-11-04", "close": 9.204244515, "volume": 499.0}, {"date": "1997-11-05", "close": 8.386089447, "volume": 1371.0}, {"date": "1997-11-06", "close": 7.977011913, "volume": 1331.0}, {"date": "1997-11-07", "close": 7.772473146, "volume": 1186.0}, {"date": "1997-11-10", "close": 7.977011913, "volume": 5998.0}, {"date": "1997-11-11", "close": 8.18155068, "volume": 2897.0}, {"date": "1997-11-12", "close": 7.977011913, "volume": 6999.0}, {"date": "1997-11-13", "close": 8.386089447, "volume": 3005.0}, {"date": "1997-11-14", "close": 8.18155068, "volume": 2809.0}, {"date": "1997-11-17", "close": 7.567934379, "volume": 458.0}, {"date": "1997-11-18", "close": 7.977011913, "volume": 872.0}, {"date": "1997-11-19", "close": 7.977011913, "volume": 636.0}, {"date": "1997-11-20", "close": 8.18155068, "volume": 181.0}, {"date": "1997-11-21", "close": 7.772473146, "volume": 978.0}, {"date": "1997-11-24", "close": 7.977011913, "volume": 501.0}, {"date": "1997-11-25", "close": 7.363395612, "volume": 2078.0}, {"date": "1997-11-26", "close": 7.158856845, "volume": 1968.0}, {"date": "1997-11-27", "close": 7.158856845, "volume": 134.0}, {"date": "1997-11-28", "close": 7.158856845, "volume": 208.0}, {"date": "1997-12-01", "close": 2.383504865, "volume": null}, {"date": "1997-12-02", "close": 2.383504865, "volume": null}, {"date": "1997-12-03", "close": 2.383504865, "volume": null}, {"date": "1997-12-04", "close": 2.383504865, "volume": null}, {"date": "1997-12-05", "close": 2.383504865, "volume": null}, {"date": "1997-12-08", "close": 2.383504865, "volume": null}, {"date": "1997-12-09", "close": 2.383504865, "volume": null}, {"date": "1997-12-10", "close": 2.383504865, "volume": null}, {"date": "1997-12-11", "close": 2.383504865, "volume": null}, {"date": "1997-12-12", "close": 2.383504865, "volume": null}, {"date": "1997-12-15", "close": 2.383504865, "volume": null}, {"date": "1997-12-16", "close": 2.383504865, "volume": null}, {"date": "1997-12-17", "close": 4.835109869, "volume": 2443.0}, {"date": "1997-12-18", "close": 4.835109869, "volume": 1836.0}, {"date": "1997-12-19", "close": 4.835109869, "volume": 2695.0}, {"date": "1997-12-22", "close": 5.311810842, "volume": 1523.0}, {"date": "1997-12-23", "close": 5.175610564, "volume": 4007.0}, {"date": "1997-12-24", "close": 5.175610564, "volume": null}, {"date": "1997-12-25", "close": 5.175610564, "volume": null}, {"date": "1997-12-26", "close": 5.175610564, "volume": null}, {"date": "1997-12-29", "close": 5.175610564, "volume": null}, {"date": "1997-12-30", "close": 5.44801112, "volume": 367.0}, {"date": "1997-12-31", "close": 5.788511815, "volume": 482.0}, {"date": "1998-01-01", "close": 5.788511815, "volume": null}, {"date": "1998-01-02", "close": 5.788511815, "volume": 1060.0}, {"date": "1998-01-05", "close": 5.788511815, "volume": null}, {"date": "1998-01-06", "close": 6.8100139, "volume": 1982.0}, {"date": "1998-01-07", "close": 6.8100139, "volume": null}, {"date": "1998-01-08", "close": 6.8100139, "volume": 147.0}, {"date": "1998-01-09", "close": 6.8100139, "volume": 147.0}, {"date": "1998-01-12", "close": 5.788511815, "volume": 4286.0}, {"date": "1998-01-13", "close": 5.856611954, "volume": 2279.0}, {"date": "1998-01-14", "close": 7.991249106, "volume": 490.0}, {"date": "1998-01-15", "close": 7.80754223, "volume": 4282.0}, {"date": "1998-01-16", "close": 7.623835354, "volume": 36.0}, {"date": "1998-01-19", "close": 7.623835354, "volume": 889.0}, {"date": "1998-01-20", "close": 7.623835354, "volume": 813.0}, {"date": "1998-01-21", "close": 7.80754223, "volume": 76.0}, {"date": "1998-01-22", "close": 7.531981916, "volume": 370.0}, {"date": "1998-01-23", "close": 7.80754223, "volume": 291.0}, {"date": "1998-01-26", "close": 7.80754223, "volume": null}, {"date": "1998-01-27", "close": 8.26680942, "volume": 435.0}, {"date": "1998-01-28", "close": 7.80754223, "volume": 2122.0}, {"date": "1998-01-29", "close": 8.26680942, "volume": 272.0}, {"date": "1998-01-30", "close": 7.899395668, "volume": 445.0}, {"date": "1998-02-02", "close": 8.26680942, "volume": 177.0}, {"date": "1998-02-03", "close": 8.174955982, "volume": 1000.0}, {"date": "1998-02-04", "close": 7.991249106, "volume": 363.0}, {"date": "1998-02-05", "close": 7.991249106, "volume": null}, {"date": "1998-02-06", "close": 7.899395668, "volume": 435.0}, {"date": "1998-02-09", "close": 7.899395668, "volume": 109.0}, {"date": "1998-02-10", "close": 7.899395668, "volume": 30.0}, {"date": "1998-02-11", "close": 7.899395668, "volume": 315.0}, {"date": "1998-02-12", "close": 7.899395668, "volume": 1628.0}, {"date": "1998-02-13", "close": 7.899395668, "volume": 328.0}, {"date": "1998-02-16", "close": 7.899395668, "volume": 223.0}, {"date": "1998-02-17", "close": 7.34827504, "volume": 15.0}, {"date": "1998-02-18", "close": 7.34827504, "volume": null}, {"date": "1998-02-19", "close": 8.26680942, "volume": 160.0}, {"date": "1998-02-20", "close": 7.80754223, "volume": 250.0}, {"date": "1998-02-23", "close": 7.80754223, "volume": 120.0}, {"date": "1998-02-24", "close": 7.531981916, "volume": 316.0}, {"date": "1998-02-25", "close": 7.80754223, "volume": 708.0}, {"date": "1998-02-26", "close": 7.34827504, "volume": 82.0}, {"date": "1998-02-27", "close": 7.34827504, "volume": 218.0}, {"date": "1998-03-02", "close": 7.34827504, "volume": null}, {"date": "1998-03-03", "close": 7.34827504, "volume": 1535.0}, {"date": "1998-03-04", "close": 7.34827504, "volume": null}, {"date": "1998-03-05", "close": 7.34827504, "volume": 736.0}, {"date": "1998-03-06", "close": 6.88900785, "volume": 340.0}, {"date": "1998-03-09", "close": 8.174955982, "volume": 968.0}, {"date": "1998-03-10", "close": 8.174955982, "volume": 833.0}, {"date": "1998-03-11", "close": 7.899395668, "volume": 871.0}, {"date": "1998-03-12", "close": 7.899395668, "volume": 91.0}, {"date": "1998-03-13", "close": 7.899395668, "volume": null}, {"date": "1998-03-16", "close": 7.899395668, "volume": 91.0}, {"date": "1998-03-17", "close": 7.899395668, "volume": 1009.0}, {"date": "1998-03-18", "close": 8.26680942, "volume": 200.0}, {"date": "1998-03-19", "close": 7.991249106, "volume": 163.0}, {"date": "1998-03-20", "close": 6.980861288, "volume": 109.0}, {"date": "1998-03-23", "close": 6.980861288, "volume": null}, {"date": "1998-03-24", "close": 6.980861288, "volume": null}, {"date": "1998-03-25", "close": 7.440128478, "volume": 2540.0}, {"date": "1998-03-26", "close": 7.440128478, "volume": 1996.0}, {"date": "1998-03-27", "close": 7.623835354, "volume": 109.0}, {"date": "1998-03-30", "close": 7.623835354, "volume": 205.0}, {"date": "1998-03-31", "close": 7.531981916, "volume": 2549.0}, {"date": "1998-04-01", "close": 7.531981916, "volume": null}, {"date": "1998-04-02", "close": 7.34827504, "volume": 4849.0}, {"date": "1998-04-03", "close": 6.980861288, "volume": 1296.0}, {"date": "1998-04-06", "close": 7.34827504, "volume": 645.0}, {"date": "1998-04-07", "close": 7.715688792, "volume": 762.0}, {"date": "1998-04-08", "close": 7.164568164, "volume": 1515.0}, {"date": "1998-04-09", "close": 7.164568164, "volume": 109.0}, {"date": "1998-04-10", "close": 7.164568164, "volume": null}, {"date": "1998-04-13", "close": 7.164568164, "volume": null}, {"date": "1998-04-14", "close": 7.34827504, "volume": 454.0}, {"date": "1998-04-15", "close": 6.980861288, "volume": 871.0}, {"date": "1998-04-16", "close": 6.521594098, "volume": 218.0}, {"date": "1998-04-17", "close": 6.521594098, "volume": null}, {"date": "1998-04-20", "close": 6.613447536, "volume": 327.0}, {"date": "1998-04-21", "close": 6.613447536, "volume": 662.0}, {"date": "1998-04-22", "close": 6.88900785, "volume": 76.0}, {"date": "1998-04-23", "close": 7.34827504, "volume": 3781.0}, {"date": "1998-04-24", "close": 7.80754223, "volume": 3563.0}, {"date": "1998-04-27", "close": 8.174955982, "volume": 229.0}, {"date": "1998-04-28", "close": 7.80754223, "volume": 686.0}, {"date": "1998-04-29", "close": 8.174955982, "volume": 1306.0}, {"date": "1998-04-30", "close": 8.358662858, "volume": 1697.0}, {"date": "1998-05-01", "close": 9.64461099, "volume": 2370.0}, {"date": "1998-05-04", "close": 8.26680942, "volume": 4718.0}, {"date": "1998-05-05", "close": 10.10387818, "volume": 1379.0}, {"date": "1998-05-06", "close": 9.1853438, "volume": 1125.0}, {"date": "1998-05-07", "close": 9.1853438, "volume": 2347.0}, {"date": "1998-05-08", "close": 9.1853438, "volume": 345.0}, {"date": "1998-05-11", "close": 9.64461099, "volume": 488.0}, {"date": "1998-05-12", "close": 10.10387818, "volume": 761.0}, {"date": "1998-05-13", "close": 10.10387818, "volume": 1942.0}, {"date": "1998-05-14", "close": 10.56314537, "volume": 1241.0}, {"date": "1998-05-15", "close": 10.10387818, "volume": 719.0}, {"date": "1998-05-18", "close": 10.56314537, "volume": 768.0}, {"date": "1998-05-19", "close": 10.10387818, "volume": 927.0}, {"date": "1998-05-20", "close": 9.64461099, "volume": 1241.0}, {"date": "1998-05-21", "close": 9.64461099, "volume": 1479.0}, {"date": "1998-05-22", "close": 9.64461099, "volume": 1370.0}, {"date": "1998-05-25", "close": 10.10387818, "volume": 270.0}, {"date": "1998-05-26", "close": 10.10387818, "volume": 406.0}, {"date": "1998-05-27", "close": 10.10387818, "volume": 398.0}, {"date": "1998-05-28", "close": 10.10387818, "volume": 200.0}, {"date": "1998-05-29", "close": 10.10387818, "volume": 451.0}, {"date": "1998-06-01", "close": 9.1853438, "volume": 2240.0}, {"date": "1998-06-02", "close": 9.001636924, "volume": 154.0}, {"date": "1998-06-03", "close": 9.001636924, "volume": null}, {"date": "1998-06-04", "close": 7.899395668, "volume": 590.0}, {"date": "1998-06-05", "close": 7.899395668, "volume": 907.0}, {"date": "1998-06-08", "close": 7.899395668, "volume": null}, {"date": "1998-06-09", "close": 8.26680942, "volume": 381.0}, {"date": "1998-06-10", "close": 7.80754223, "volume": 1098.0}, {"date": "1998-06-11", "close": 7.34827504, "volume": 244.0}, {"date": "1998-06-12", "close": 6.337887222, "volume": 1261.0}, {"date": "1998-06-15", "close": 6.705300974, "volume": 1404.0}, {"date": "1998-06-16", "close": 6.062326908, "volume": 1914.0}, {"date": "1998-06-17", "close": 6.42974066, "volume": 724.0}, {"date": "1998-06-18", "close": 6.521594098, "volume": 651.0}, {"date": "1998-06-19", "close": 7.80754223, "volume": 327.0}, {"date": "1998-06-22", "close": 6.521594098, "volume": 11.0}, {"date": "1998-06-23", "close": 6.521594098, "volume": 1127.0}, {"date": "1998-06-24", "close": 6.521594098, "volume": 163.0}, {"date": "1998-06-25", "close": 6.521594098, "volume": 114.0}, {"date": "1998-06-26", "close": 5.97047347, "volume": 5081.0}, {"date": "1998-06-29", "close": 6.062326908, "volume": 2434.0}, {"date": "1998-06-30", "close": 6.062326908, "volume": 2061.0}, {"date": "1998-07-01", "close": 6.42974066, "volume": 209.0}, {"date": "1998-07-02", "close": 6.42974066, "volume": 18.0}, {"date": "1998-07-03", "close": 6.42974066, "volume": 109.0}, {"date": "1998-07-06", "close": 6.42974066, "volume": null}, {"date": "1998-07-07", "close": 6.42974066, "volume": null}, {"date": "1998-07-08", "close": 6.980861288, "volume": 218.0}, {"date": "1998-07-09", "close": 6.613447536, "volume": 154.0}, {"date": "1998-07-10", "close": 7.34827504, "volume": 312.0}, {"date": "1998-07-13", "close": 6.613447536, "volume": 490.0}, {"date": "1998-07-14", "close": 6.613447536, "volume": 127.0}, {"date": "1998-07-15", "close": 6.613447536, "volume": 218.0}, {"date": "1998-07-16", "close": 6.613447536, "volume": 3227.0}, {"date": "1998-07-17", "close": 6.613447536, "volume": 405.0}, {"date": "1998-07-20", "close": 6.613447536, "volume": null}, {"date": "1998-07-21", "close": 6.613447536, "volume": 428.0}, {"date": "1998-07-22", "close": 6.246033784, "volume": 26.0}, {"date": "1998-07-23", "close": 6.246033784, "volume": 379.0}, {"date": "1998-07-24", "close": 6.42974066, "volume": 159.0}, {"date": "1998-07-27", "close": 6.42974066, "volume": null}, {"date": "1998-07-28", "close": 7.256421602, "volume": 163.0}, {"date": "1998-07-29", "close": 6.521594098, "volume": 737.0}, {"date": "1998-07-30", "close": 7.256421602, "volume": 417.0}, {"date": "1998-07-31", "close": 7.256421602, "volume": 457.0}, {"date": "1998-08-03", "close": 7.256421602, "volume": null}, {"date": "1998-08-04", "close": 6.521594098, "volume": 510.0}, {"date": "1998-08-05", "close": 6.521594098, "volume": 909.0}, {"date": "1998-08-06", "close": 6.521594098, "volume": 327.0}, {"date": "1998-08-07", "close": 6.42974066, "volume": 1089.0}, {"date": "1998-08-10", "close": 6.42974066, "volume": null}, {"date": "1998-08-11", "close": 6.42974066, "volume": 1018.0}, {"date": "1998-08-12", "close": 6.246033784, "volume": 140.0}, {"date": "1998-08-13", "close": 5.878620032, "volume": 128.0}, {"date": "1998-08-14", "close": 5.878620032, "volume": null}, {"date": "1998-08-17", "close": 4.5926719, "volume": 952.0}, {"date": "1998-08-18", "close": 4.5926719, "volume": 363.0}, {"date": "1998-08-19", "close": 6.062326908, "volume": 327.0}, {"date": "1998-08-20", "close": 5.51120628, "volume": 181.0}, {"date": "1998-08-21", "close": 5.51120628, "volume": null}, {"date": "1998-08-24", "close": 5.51120628, "volume": null}, {"date": "1998-08-25", "close": 5.51120628, "volume": null}, {"date": "1998-08-26", "close": 5.51120628, "volume": null}, {"date": "1998-08-27", "close": 5.51120628, "volume": 218.0}, {"date": "1998-08-28", "close": 5.51120628, "volume": 1125.0}, {"date": "1998-08-31", "close": 5.51120628, "volume": null}, {"date": "1998-09-01", "close": 5.51120628, "volume": 394.0}, {"date": "1998-09-02", "close": 5.51120628, "volume": null}, {"date": "1998-09-03", "close": 5.51120628, "volume": null}, {"date": "1998-09-04", "close": 5.51120628, "volume": null}, {"date": "1998-09-07", "close": 4.868232214, "volume": 181.0}, {"date": "1998-09-08", "close": 5.05193909, "volume": 51.0}, {"date": "1998-09-09", "close": 5.05193909, "volume": null}, {"date": "1998-09-10", "close": 5.419352842, "volume": 73.0}, {"date": "1998-09-11", "close": 5.97047347, "volume": 327.0}, {"date": "1998-09-14", "close": 5.51120628, "volume": 363.0}, {"date": "1998-09-15", "close": 5.51120628, "volume": null}, {"date": "1998-09-16", "close": 5.419352842, "volume": 1089.0}, {"date": "1998-09-17", "close": 5.419352842, "volume": null}, {"date": "1998-09-18", "close": 5.51120628, "volume": 466.0}, {"date": "1998-09-21", "close": 5.51120628, "volume": null}, {"date": "1998-09-22", "close": 5.97047347, "volume": 780.0}, {"date": "1998-09-23", "close": 5.97047347, "volume": null}, {"date": "1998-09-24", "close": 5.97047347, "volume": null}, {"date": "1998-09-25", "close": 5.97047347, "volume": null}, {"date": "1998-09-28", "close": 5.97047347, "volume": 399.0}, {"date": "1998-09-29", "close": 5.603059718, "volume": 363.0}, {"date": "1998-09-30", "close": 5.603059718, "volume": 0.0}, {"date": "1998-10-01", "close": 5.97047347, "volume": 225.0}, {"date": "1998-10-02", "close": 5.97047347, "volume": 227.0}, {"date": "1998-10-05", "close": 5.97047347, "volume": null}, {"date": "1998-10-06", "close": 5.603059718, "volume": 13.0}, {"date": "1998-10-07", "close": 5.327499404, "volume": 236.0}, {"date": "1998-10-08", "close": 5.05193909, "volume": 12.0}, {"date": "1998-10-09", "close": 6.154180346, "volume": 97.0}, {"date": "1998-10-12", "close": 6.154180346, "volume": null}, {"date": "1998-10-13", "close": 5.51120628, "volume": 91.0}, {"date": "1998-10-14", "close": 5.97047347, "volume": 1089.0}, {"date": "1998-10-15", "close": 5.97047347, "volume": null}, {"date": "1998-10-16", "close": 6.154180346, "volume": 327.0}, {"date": "1998-10-19", "close": 5.97047347, "volume": 522.0}, {"date": "1998-10-20", "close": 5.97047347, "volume": 123.0}, {"date": "1998-10-21", "close": 5.97047347, "volume": 490.0}, {"date": "1998-10-22", "close": 9.1853438, "volume": 114.0}, {"date": "1998-10-23", "close": 9.1853438, "volume": null}, {"date": "1998-10-26", "close": 9.1853438, "volume": null}, {"date": "1998-10-27", "close": 9.1853438, "volume": null}, {"date": "1998-10-28", "close": 9.1853438, "volume": null}, {"date": "1998-10-29", "close": 7.34827504, "volume": 38.0}, {"date": "1998-10-30", "close": 6.521594098, "volume": 107.0}, {"date": "1998-11-02", "close": 6.521594098, "volume": 100.0}, {"date": "1998-11-03", "close": 6.521594098, "volume": null}, {"date": "1998-11-04", "close": 7.34827504, "volume": 1113.0}, {"date": "1998-11-05", "close": 7.34827504, "volume": 327.0}, {"date": "1998-11-06", "close": 7.34827504, "volume": null}, {"date": "1998-11-09", "close": 6.88900785, "volume": 544.0}, {"date": "1998-11-10", "close": 6.88900785, "volume": 454.0}, {"date": "1998-11-11", "close": 6.88900785, "volume": 1081.0}, {"date": "1998-11-12", "close": 6.88900785, "volume": null}, {"date": "1998-11-13", "close": 6.88900785, "volume": null}, {"date": "1998-11-16", "close": 6.42974066, "volume": 690.0}, {"date": "1998-11-17", "close": 6.42974066, "volume": null}, {"date": "1998-11-18", "close": 6.154180346, "volume": 181.0}, {"date": "1998-11-19", "close": 6.154180346, "volume": 36.0}, {"date": "1998-11-20", "close": 6.246033784, "volume": 323.0}, {"date": "1998-11-23", "close": 7.256421602, "volume": 1648.0}, {"date": "1998-11-24", "close": 7.34827504, "volume": 185.0}, {"date": "1998-11-25", "close": 7.34827504, "volume": null}, {"date": "1998-11-26", "close": 6.980861288, "volume": 496.0}, {"date": "1998-11-27", "close": 7.256421602, "volume": 54.0}, {"date": "1998-11-30", "close": 7.256421602, "volume": 130.0}, {"date": "1998-12-01", "close": 7.34827504, "volume": 1415.0}, {"date": "1998-12-02", "close": 7.34827504, "volume": null}, {"date": "1998-12-03", "close": 6.980861288, "volume": 54.0}, {"date": "1998-12-04", "close": 6.980861288, "volume": 205.0}, {"date": "1998-12-07", "close": 8.26680942, "volume": 1638.0}, {"date": "1998-12-08", "close": 8.72607661, "volume": 4779.0}, {"date": "1998-12-09", "close": 8.174955982, "volume": 783.0}, {"date": "1998-12-10", "close": 8.174955982, "volume": null}, {"date": "1998-12-11", "close": 6.88900785, "volume": 726.0}, {"date": "1998-12-14", "close": 6.88900785, "volume": null}, {"date": "1998-12-15", "close": 6.88900785, "volume": null}, {"date": "1998-12-16", "close": 6.88900785, "volume": 544.0}, {"date": "1998-12-17", "close": 6.88900785, "volume": 1143.0}, {"date": "1998-12-18", "close": 6.88900785, "volume": null}, {"date": "1998-12-21", "close": 6.88900785, "volume": null}, {"date": "1998-12-22", "close": 6.88900785, "volume": null}, {"date": "1998-12-23", "close": 6.88900785, "volume": null}, {"date": "1998-12-24", "close": 7.072714726, "volume": 181.0}, {"date": "1998-12-25", "close": 7.072714726, "volume": null}, {"date": "1998-12-28", "close": 7.072714726, "volume": null}, {"date": "1998-12-29", "close": 7.072714726, "volume": null}, {"date": "1998-12-30", "close": 7.072714726, "volume": 218.0}, {"date": "1998-12-31", "close": 6.980861288, "volume": 1905.0}, {"date": "1999-01-01", "close": 6.980861288, "volume": null}, {"date": "1999-01-04", "close": 6.980861288, "volume": 1285.0}, {"date": "1999-01-05", "close": 6.980861288, "volume": 109.0}, {"date": "1999-01-06", "close": 6.88900785, "volume": 279.0}, {"date": "1999-01-07", "close": 6.88900785, "volume": 54.0}, {"date": "1999-01-08", "close": 7.072714726, "volume": 436.0}, {"date": "1999-01-11", "close": 7.34827504, "volume": 123.0}, {"date": "1999-01-12", "close": 6.521594098, "volume": 91.0}, {"date": "1999-01-13", "close": 6.613447536, "volume": 559.0}, {"date": "1999-01-14", "close": 6.521594098, "volume": 576.0}, {"date": "1999-01-15", "close": 6.705300974, "volume": 109.0}, {"date": "1999-01-18", "close": 6.980861288, "volume": 907.0}, {"date": "1999-01-19", "close": 6.980861288, "volume": null}, {"date": "1999-01-20", "close": 7.164568164, "volume": 181.0}, {"date": "1999-01-21", "close": 6.980861288, "volume": 722.0}, {"date": "1999-01-22", "close": 6.521594098, "volume": 338.0}, {"date": "1999-01-25", "close": 6.42974066, "volume": 2612.0}, {"date": "1999-01-26", "close": 6.42974066, "volume": null}, {"date": "1999-01-27", "close": 6.521594098, "volume": 68.0}, {"date": "1999-01-28", "close": 6.521594098, "volume": 1634.0}, {"date": "1999-01-29", "close": 6.521594098, "volume": 181.0}, {"date": "1999-02-01", "close": 6.521594098, "volume": null}, {"date": "1999-02-02", "close": 6.521594098, "volume": null}, {"date": "1999-02-03", "close": 6.521594098, "volume": null}, {"date": "1999-02-04", "close": 7.34827504, "volume": 1727.0}, {"date": "1999-02-05", "close": 7.80754223, "volume": 109.0}, {"date": "1999-02-08", "close": 6.613447536, "volume": 1706.0}, {"date": "1999-02-09", "close": 6.797154412, "volume": 544.0}, {"date": "1999-02-10", "close": 6.797154412, "volume": 109.0}, {"date": "1999-02-11", "close": 6.797154412, "volume": 45.0}, {"date": "1999-02-12", "close": 6.88900785, "volume": 2177.0}, {"date": "1999-02-15", "close": 7.623835354, "volume": 1149.0}, {"date": "1999-02-16", "close": 6.980861288, "volume": 4282.0}, {"date": "1999-02-17", "close": 7.34827504, "volume": 370.0}, {"date": "1999-02-18", "close": 7.34827504, "volume": 1072.0}, {"date": "1999-02-19", "close": 6.613447536, "volume": 3407.0}, {"date": "1999-02-22", "close": 7.072714726, "volume": 396.0}, {"date": "1999-02-23", "close": 7.072714726, "volume": 2728.0}, {"date": "1999-02-24", "close": 7.256421602, "volume": 639.0}, {"date": "1999-02-25", "close": 7.072714726, "volume": 726.0}, {"date": "1999-02-26", "close": 7.256421602, "volume": 1497.0}, {"date": "1999-03-01", "close": 7.256421602, "volume": 1157.0}, {"date": "1999-03-02", "close": 6.88900785, "volume": 218.0}, {"date": "1999-03-03", "close": 7.164568164, "volume": 544.0}, {"date": "1999-03-04", "close": 6.980861288, "volume": 655.0}, {"date": "1999-03-05", "close": 6.88900785, "volume": 838.0}, {"date": "1999-03-08", "close": 7.34827504, "volume": 1361.0}, {"date": "1999-03-09", "close": 7.34827504, "volume": 2014.0}, {"date": "1999-03-10", "close": 6.980861288, "volume": 2994.0}, {"date": "1999-03-11", "close": 7.531981916, "volume": 1417.0}, {"date": "1999-03-12", "close": 7.440128478, "volume": 4311.0}, {"date": "1999-03-15", "close": 7.34827504, "volume": 1829.0}, {"date": "1999-03-16", "close": 7.34827504, "volume": 348.0}, {"date": "1999-03-17", "close": 7.34827504, "volume": 653.0}, {"date": "1999-03-18", "close": 6.88900785, "volume": 1529.0}, {"date": "1999-03-19", "close": 7.34827504, "volume": 584.0}, {"date": "1999-03-22", "close": 6.980861288, "volume": 481.0}, {"date": "1999-03-23", "close": 6.88900785, "volume": 4736.0}, {"date": "1999-03-24", "close": 6.88900785, "volume": 544.0}, {"date": "1999-03-25", "close": 6.88900785, "volume": 646.0}, {"date": "1999-03-26", "close": 6.42974066, "volume": 3469.0}, {"date": "1999-03-29", "close": 6.42974066, "volume": 642.0}, {"date": "1999-03-30", "close": 5.97047347, "volume": 1089.0}, {"date": "1999-03-31", "close": 5.97047347, "volume": 4046.0}, {"date": "1999-04-01", "close": 6.062326908, "volume": 40.0}, {"date": "1999-04-02", "close": 6.062326908, "volume": null}, {"date": "1999-04-05", "close": 6.062326908, "volume": null}, {"date": "1999-04-06", "close": 5.694913156, "volume": 123.0}, {"date": "1999-04-07", "close": 5.97047347, "volume": 1883.0}, {"date": "1999-04-08", "close": 5.97047347, "volume": 1002.0}, {"date": "1999-04-09", "close": 5.878620032, "volume": 1319.0}, {"date": "1999-04-12", "close": 5.97047347, "volume": 1376.0}, {"date": "1999-04-13", "close": 5.97047347, "volume": 544.0}, {"date": "1999-04-14", "close": 5.97047347, "volume": 949.0}, {"date": "1999-04-15", "close": 5.603059718, "volume": 433.0}, {"date": "1999-04-16", "close": 6.42974066, "volume": 100.0}, {"date": "1999-04-19", "close": 6.705300974, "volume": 1861.0}, {"date": "1999-04-20", "close": 6.613447536, "volume": 2201.0}, {"date": "1999-04-21", "close": 6.705300974, "volume": 944.0}, {"date": "1999-04-22", "close": 6.062326908, "volume": 2528.0}, {"date": "1999-04-23", "close": 6.705300974, "volume": 1160.0}, {"date": "1999-04-26", "close": 6.613447536, "volume": 544.0}, {"date": "1999-04-27", "close": 6.062326908, "volume": 340.0}, {"date": "1999-04-28", "close": 6.154180346, "volume": 1205.0}, {"date": "1999-04-29", "close": 6.246033784, "volume": 1198.0}, {"date": "1999-04-30", "close": 6.613447536, "volume": 1542.0}, {"date": "1999-05-03", "close": 6.613447536, "volume": 2030.0}, {"date": "1999-05-04", "close": 6.88900785, "volume": 5160.0}, {"date": "1999-05-05", "close": 6.797154412, "volume": 7919.0}, {"date": "1999-05-06", "close": 6.613447536, "volume": 884.0}, {"date": "1999-05-07", "close": 6.980861288, "volume": 5906.0}, {"date": "1999-05-10", "close": 6.521594098, "volume": 1728.0}, {"date": "1999-05-11", "close": 6.337887222, "volume": 944.0}, {"date": "1999-05-12", "close": 6.062326908, "volume": 635.0}, {"date": "1999-05-13", "close": 5.97047347, "volume": 1508.0}, {"date": "1999-05-14", "close": 5.786766594, "volume": 1028.0}, {"date": "1999-05-17", "close": 5.878620032, "volume": 853.0}, {"date": "1999-05-18", "close": 5.786766594, "volume": 1645.0}, {"date": "1999-05-19", "close": 5.694913156, "volume": 1851.0}, {"date": "1999-05-20", "close": 5.51120628, "volume": 1175.0}, {"date": "1999-05-21", "close": 5.05193909, "volume": 698.0}, {"date": "1999-05-24", "close": 5.694913156, "volume": 1931.0}, {"date": "1999-05-25", "close": 5.51120628, "volume": 388.0}, {"date": "1999-05-26", "close": 5.143792528, "volume": 454.0}, {"date": "1999-05-27", "close": 5.143792528, "volume": 1213.0}, {"date": "1999-05-28", "close": 5.327499404, "volume": 958.0}, {"date": "1999-05-31", "close": 5.51120628, "volume": 653.0}, {"date": "1999-06-01", "close": 5.51120628, "volume": 2054.0}, {"date": "1999-06-02", "close": 5.51120628, "volume": 218.0}, {"date": "1999-06-03", "close": 5.05193909, "volume": 871.0}, {"date": "1999-06-04", "close": 5.05193909, "volume": 247.0}, {"date": "1999-06-07", "close": 4.5926719, "volume": 54.0}, {"date": "1999-06-08", "close": 4.684525338, "volume": 490.0}, {"date": "1999-06-09", "close": 4.5926719, "volume": 1202.0}, {"date": "1999-06-10", "close": 3.857844396, "volume": 2481.0}, {"date": "1999-06-11", "close": 3.765990958, "volume": 3132.0}, {"date": "1999-06-14", "close": 3.765990958, "volume": null}, {"date": "1999-06-15", "close": 3.67413752, "volume": 2485.0}, {"date": "1999-06-16", "close": 3.67413752, "volume": 1303.0}, {"date": "1999-06-17", "close": 3.67413752, "volume": 1612.0}, {"date": "1999-06-18", "close": 3.67413752, "volume": 351.0}, {"date": "1999-06-21", "close": 3.21487033, "volume": 2419.0}, {"date": "1999-06-22", "close": 3.21487033, "volume": 1400.0}, {"date": "1999-06-23", "close": 3.21487033, "volume": 4496.0}, {"date": "1999-06-24", "close": 3.21487033, "volume": 186.0}, {"date": "1999-06-25", "close": 3.21487033, "volume": 2845.0}, {"date": "1999-06-28", "close": 3.306723768, "volume": 2011.0}, {"date": "1999-06-29", "close": 3.67413752, "volume": 1766.0}, {"date": "1999-06-30", "close": 3.306723768, "volume": 4892.0}, {"date": "1999-07-01", "close": 3.490430644, "volume": 1019.0}, {"date": "1999-07-02", "close": 3.949697834, "volume": 2894.0}, {"date": "1999-07-05", "close": 4.13340471, "volume": 1720.0}, {"date": "1999-07-06", "close": 4.317111586, "volume": 953.0}, {"date": "1999-07-07", "close": 4.041551272, "volume": 849.0}, {"date": "1999-07-08", "close": 3.949697834, "volume": 1618.0}, {"date": "1999-07-09", "close": 4.13340471, "volume": 1005.0}, {"date": "1999-07-12", "close": 4.13340471, "volume": 73.0}, {"date": "1999-07-13", "close": 4.13340471, "volume": 218.0}, {"date": "1999-07-14", "close": 4.13340471, "volume": 508.0}, {"date": "1999-07-15", "close": 4.13340471, "volume": 890.0}, {"date": "1999-07-16", "close": 3.949697834, "volume": 688.0}, {"date": "1999-07-19", "close": 3.949697834, "volume": null}, {"date": "1999-07-20", "close": 3.67413752, "volume": 236.0}, {"date": "1999-07-21", "close": 3.765990958, "volume": 2831.0}, {"date": "1999-07-22", "close": 3.949697834, "volume": 109.0}, {"date": "1999-07-23", "close": 3.582284082, "volume": 334.0}, {"date": "1999-07-26", "close": 3.582284082, "volume": null}, {"date": "1999-07-27", "close": 3.949697834, "volume": 526.0}, {"date": "1999-07-28", "close": 4.041551272, "volume": 136.0}, {"date": "1999-07-29", "close": 3.857844396, "volume": 1252.0}, {"date": "1999-07-30", "close": 3.857844396, "volume": 91.0}, {"date": "1999-08-02", "close": 4.041551272, "volume": 1182.0}, {"date": "1999-08-03", "close": 3.857844396, "volume": 454.0}, {"date": "1999-08-04", "close": 3.857844396, "volume": 118.0}, {"date": "1999-08-05", "close": 3.857844396, "volume": null}, {"date": "1999-08-06", "close": 3.857844396, "volume": null}, {"date": "1999-08-09", "close": 3.949697834, "volume": 2177.0}, {"date": "1999-08-10", "close": 4.041551272, "volume": 1323.0}, {"date": "1999-08-11", "close": 3.857844396, "volume": 109.0}, {"date": "1999-08-12", "close": 3.857844396, "volume": null}, {"date": "1999-08-13", "close": 3.765990958, "volume": 920.0}, {"date": "1999-08-16", "close": 4.041551272, "volume": 299.0}, {"date": "1999-08-17", "close": 3.857844396, "volume": 544.0}, {"date": "1999-08-18", "close": 3.857844396, "volume": null}, {"date": "1999-08-19", "close": 3.67413752, "volume": 1198.0}, {"date": "1999-08-20", "close": 3.857844396, "volume": 599.0}, {"date": "1999-08-23", "close": 3.857844396, "volume": null}, {"date": "1999-08-24", "close": 3.857844396, "volume": 1008.0}, {"date": "1999-08-25", "close": 3.67413752, "volume": 435.0}, {"date": "1999-08-26", "close": 3.67413752, "volume": 76.0}, {"date": "1999-08-27", "close": 3.67413752, "volume": 7349.0}, {"date": "1999-08-30", "close": 3.67413752, "volume": 590.0}, {"date": "1999-08-31", "close": 3.857844396, "volume": 544.0}, {"date": "1999-09-01", "close": 3.67413752, "volume": 5933.0}, {"date": "1999-09-02", "close": 3.67413752, "volume": 363.0}, {"date": "1999-09-03", "close": 3.67413752, "volume": null}, {"date": "1999-09-06", "close": 3.67413752, "volume": 1807.0}, {"date": "1999-09-07", "close": 3.949697834, "volume": 218.0}, {"date": "1999-09-08", "close": 3.949697834, "volume": null}, {"date": "1999-09-09", "close": 3.490430644, "volume": 1669.0}, {"date": "1999-09-10", "close": 3.67413752, "volume": 468.0}, {"date": "1999-09-13", "close": 3.67413752, "volume": 45.0}, {"date": "1999-09-14", "close": 3.949697834, "volume": 218.0}, {"date": "1999-09-15", "close": 3.949697834, "volume": null}, {"date": "1999-09-16", "close": 3.949697834, "volume": null}, {"date": "1999-09-17", "close": 3.949697834, "volume": null}, {"date": "1999-09-20", "close": 3.398577206, "volume": 1425.0}, {"date": "1999-09-21", "close": 3.67413752, "volume": 1089.0}, {"date": "1999-09-22", "close": 3.67413752, "volume": 36.0}, {"date": "1999-09-23", "close": 3.67413752, "volume": 947.0}, {"date": "1999-09-24", "close": 3.67413752, "volume": 92.0}, {"date": "1999-09-27", "close": 3.67413752, "volume": 12632.0}, {"date": "1999-09-28", "close": 4.408965024, "volume": 4017.0}, {"date": "1999-09-29", "close": 4.5926719, "volume": 30146.0}, {"date": "1999-09-30", "close": 4.13340471, "volume": 8353.0}, {"date": "1999-10-01", "close": 4.317111586, "volume": 7817.0}, {"date": "1999-10-04", "close": 4.13340471, "volume": 5443.0}, {"date": "1999-10-05", "close": 4.408965024, "volume": 2551.0}, {"date": "1999-10-06", "close": 4.225258148, "volume": 4954.0}, {"date": "1999-10-07", "close": 4.225258148, "volume": 2014.0}, {"date": "1999-10-08", "close": 4.13340471, "volume": 1473.0}, {"date": "1999-10-11", "close": 3.949697834, "volume": 5629.0}, {"date": "1999-10-12", "close": 4.500818462, "volume": 1032.0}, {"date": "1999-10-13", "close": 4.225258148, "volume": 171.0}, {"date": "1999-10-14", "close": 4.13340471, "volume": 2214.0}, {"date": "1999-10-15", "close": 3.949697834, "volume": 544.0}, {"date": "1999-10-18", "close": 4.5926719, "volume": 7733.0}, {"date": "1999-10-19", "close": 5.143792528, "volume": 5872.0}, {"date": "1999-10-20", "close": 4.5926719, "volume": 8293.0}, {"date": "1999-10-21", "close": 4.960085652, "volume": 2352.0}, {"date": "1999-10-22", "close": 4.776378776, "volume": 2589.0}, {"date": "1999-10-25", "close": 4.684525338, "volume": 4430.0}, {"date": "1999-10-26", "close": 4.5926719, "volume": 3572.0}, {"date": "1999-10-27", "close": 5.878620032, "volume": 11596.0}, {"date": "1999-10-28", "close": 6.980861288, "volume": 34050.0}, {"date": "1999-10-29", "close": 6.42974066, "volume": 12447.0}, {"date": "1999-11-01", "close": 5.603059718, "volume": 2305.0}, {"date": "1999-11-02", "close": 5.51120628, "volume": 1089.0}, {"date": "1999-11-03", "close": 5.786766594, "volume": 2428.0}, {"date": "1999-11-04", "close": 5.05193909, "volume": 154.0}, {"date": "1999-11-05", "close": 5.05193909, "volume": 1886.0}, {"date": "1999-11-08", "close": 5.05193909, "volume": 646.0}, {"date": "1999-11-09", "close": 5.05193909, "volume": null}, {"date": "1999-11-10", "close": 4.5926719, "volume": 5443.0}, {"date": "1999-11-11", "close": 5.327499404, "volume": 1615.0}, {"date": "1999-11-12", "close": 4.5926719, "volume": 762.0}, {"date": "1999-11-15", "close": 5.327499404, "volume": 163.0}, {"date": "1999-11-16", "close": 5.694913156, "volume": 1597.0}, {"date": "1999-11-17", "close": 6.42974066, "volume": 10208.0}, {"date": "1999-11-18", "close": 6.062326908, "volume": 10935.0}, {"date": "1999-11-19", "close": 6.797154412, "volume": 16392.0}, {"date": "1999-11-22", "close": 6.521594098, "volume": 5150.0}, {"date": "1999-11-23", "close": 6.521594098, "volume": 6441.0}, {"date": "1999-11-24", "close": 6.705300974, "volume": 2200.0}, {"date": "1999-11-25", "close": 6.797154412, "volume": 1100.0}, {"date": "1999-11-26", "close": 6.42974066, "volume": 1067.0}, {"date": "1999-11-29", "close": 6.42974066, "volume": 2609.0}, {"date": "1999-11-30", "close": 5.97047347, "volume": 1213.0}, {"date": "1999-12-01", "close": 5.694913156, "volume": 509.0}, {"date": "1999-12-02", "close": 5.603059718, "volume": 1165.0}, {"date": "1999-12-03", "close": 5.603059718, "volume": 1360.0}, {"date": "1999-12-06", "close": 5.603059718, "volume": 4445.0}, {"date": "1999-12-07", "close": 5.327499404, "volume": 773.0}, {"date": "1999-12-08", "close": 5.603059718, "volume": 4058.0}, {"date": "1999-12-09", "close": 5.327499404, "volume": 4096.0}, {"date": "1999-12-10", "close": 5.143792528, "volume": 2794.0}, {"date": "1999-12-13", "close": 5.235645966, "volume": 452.0}, {"date": "1999-12-14", "close": 5.235645966, "volume": 0.0}, {"date": "1999-12-15", "close": 5.603059718, "volume": 1535.0}, {"date": "1999-12-16", "close": 5.603059718, "volume": 269.0}, {"date": "1999-12-17", "close": 5.878620032, "volume": 1880.0}, {"date": "1999-12-20", "close": 5.878620032, "volume": 218.0}, {"date": "1999-12-21", "close": 5.694913156, "volume": 508.0}, {"date": "1999-12-22", "close": 5.694913156, "volume": 533.0}, {"date": "1999-12-23", "close": 5.694913156, "volume": null}, {"date": "1999-12-24", "close": 5.143792528, "volume": 73.0}, {"date": "1999-12-27", "close": 5.143792528, "volume": null}, {"date": "1999-12-28", "close": 5.143792528, "volume": null}, {"date": "1999-12-29", "close": 5.05193909, "volume": 762.0}, {"date": "1999-12-30", "close": 5.05193909, "volume": null}, {"date": "1999-12-31", "close": 5.05193909, "volume": null}, {"date": "2000-01-03", "close": 5.05193909, "volume": null}, {"date": "2000-01-04", "close": 5.327499404, "volume": 2297.0}, {"date": "2000-01-05", "close": 4.960085652, "volume": 1814.0}, {"date": "2000-01-06", "close": 4.960085652, "volume": 7599.0}, {"date": "2000-01-07", "close": 4.960085652, "volume": 1089.0}, {"date": "2000-01-10", "close": 5.51120628, "volume": 1092.0}, {"date": "2000-01-11", "close": 5.419352842, "volume": 2076.0}, {"date": "2000-01-12", "close": 5.603059718, "volume": 381.0}, {"date": "2000-01-13", "close": 5.419352842, "volume": 1501.0}, {"date": "2000-01-14", "close": 5.603059718, "volume": 256.0}, {"date": "2000-01-17", "close": 5.419352842, "volume": 499.0}, {"date": "2000-01-18", "close": 5.51120628, "volume": 2161.0}, {"date": "2000-01-19", "close": 5.419352842, "volume": 1397.0}, {"date": "2000-01-20", "close": 5.327499404, "volume": 3403.0}, {"date": "2000-01-21", "close": 5.327499404, "volume": 73.0}, {"date": "2000-01-24", "close": 5.327499404, "volume": 2578.0}, {"date": "2000-01-25", "close": 5.51120628, "volume": 3562.0}, {"date": "2000-01-26", "close": 5.51120628, "volume": null}, {"date": "2000-01-27", "close": 5.786766594, "volume": 1719.0}, {"date": "2000-01-28", "close": 6.42974066, "volume": 10865.0}, {"date": "2000-01-31", "close": 6.154180346, "volume": 4834.0}, {"date": "2000-02-01", "close": 6.337887222, "volume": 223.0}, {"date": "2000-02-02", "close": 5.603059718, "volume": 697.0}, {"date": "2000-02-03", "close": 5.97047347, "volume": 771.0}, {"date": "2000-02-07", "close": 6.062326908, "volume": 2250.0}, {"date": "2000-02-08", "close": 6.062326908, "volume": 2929.0}, {"date": "2000-02-09", "close": 5.51120628, "volume": 4088.0}, {"date": "2000-02-10", "close": 5.694913156, "volume": 1617.0}, {"date": "2000-02-11", "close": 6.521594098, "volume": 11012.0}, {"date": "2000-02-14", "close": 6.154180346, "volume": 4363.0}, {"date": "2000-02-16", "close": 5.603059718, "volume": 8513.0}, {"date": "2000-02-17", "close": 6.337887222, "volume": 5645.0}, {"date": "2000-02-21", "close": 6.337887222, "volume": 1499.0}, {"date": "2000-02-23", "close": 5.694913156, "volume": 747.0}, {"date": "2000-02-24", "close": 5.235645966, "volume": 4180.0}, {"date": "2000-02-25", "close": 5.51120628, "volume": 2744.0}, {"date": "2000-02-28", "close": 5.694913156, "volume": 3883.0}, {"date": "2000-02-29", "close": 5.694913156, "volume": 5598.0}, {"date": "2000-03-01", "close": 5.786766594, "volume": 523.0}, {"date": "2000-03-02", "close": 5.603059718, "volume": 1158.0}, {"date": "2000-03-03", "close": 5.786766594, "volume": 631.0}, {"date": "2000-03-06", "close": 6.980861288, "volume": 15380.0}, {"date": "2000-03-07", "close": 6.246033784, "volume": 12875.0}, {"date": "2000-03-08", "close": 6.42974066, "volume": 2427.0}, {"date": "2000-03-09", "close": 6.613447536, "volume": 4498.0}, {"date": "2000-03-10", "close": 6.88900785, "volume": 7875.0}, {"date": "2000-03-13", "close": 7.899395668, "volume": 34185.0}, {"date": "2000-03-14", "close": 7.34827504, "volume": 10427.0}, {"date": "2000-03-15", "close": 8.083102544, "volume": 17451.0}, {"date": "2000-03-16", "close": 7.072714726, "volume": 5404.0}, {"date": "2000-03-17", "close": 9.1853438, "volume": 28607.0}, {"date": "2000-03-20", "close": 13.31874851, "volume": 234154.0}, {"date": "2000-03-21", "close": 11.94094694, "volume": 55416.0}, {"date": "2000-03-22", "close": 11.94094694, "volume": 19722.0}, {"date": "2000-03-23", "close": 11.48167975, "volume": 16115.0}, {"date": "2000-03-24", "close": 11.02241256, "volume": 21192.0}, {"date": "2000-03-27", "close": 22.04482512, "volume": 142365.0}, {"date": "2000-03-28", "close": 24.34116107, "volume": 143733.0}, {"date": "2000-03-29", "close": 21.12629074, "volume": 52549.0}, {"date": "2000-03-30", "close": 19.28922198, "volume": 35373.0}, {"date": "2000-03-31", "close": 20.20775636, "volume": 40512.0}, {"date": "2000-04-03", "close": 20.20775636, "volume": 14251.0}, {"date": "2000-04-04", "close": 15.61508446, "volume": 36491.0}, {"date": "2000-04-05", "close": 12.85948132, "volume": 20531.0}, {"date": "2000-04-06", "close": 16.07435165, "volume": 20960.0}, {"date": "2000-04-07", "close": 16.07435165, "volume": 23518.0}, {"date": "2000-04-10", "close": 15.15581727, "volume": 19177.0}, {"date": "2000-04-11", "close": 13.31874851, "volume": 13917.0}, {"date": "2000-04-12", "close": 13.31874851, "volume": 8691.0}, {"date": "2000-04-13", "close": 12.40021413, "volume": 7543.0}, {"date": "2000-04-14", "close": 12.40021413, "volume": 4849.0}, {"date": "2000-04-17", "close": 7.440128478, "volume": 20250.0}, {"date": "2000-04-18", "close": 7.072714726, "volume": 12221.0}, {"date": "2000-04-19", "close": 8.083102544, "volume": 11989.0}, {"date": "2000-04-20", "close": 8.26680942, "volume": 4307.0}, {"date": "2000-04-26", "close": 7.623835354, "volume": 1978.0}, {"date": "2000-04-27", "close": 7.34827504, "volume": 5823.0}, {"date": "2000-04-28", "close": 7.34827504, "volume": 5815.0}, {"date": "2000-05-01", "close": 5.97047347, "volume": 11933.0}, {"date": "2000-05-02", "close": 5.235645966, "volume": 8884.0}, {"date": "2000-05-03", "close": 5.51120628, "volume": 2818.0}, {"date": "2000-05-04", "close": 5.327499404, "volume": 2759.0}, {"date": "2000-05-05", "close": 5.97047347, "volume": 6946.0}, {"date": "2000-05-08", "close": 5.51120628, "volume": 2550.0}, {"date": "2000-05-09", "close": 5.97047347, "volume": 1048.0}, {"date": "2000-05-10", "close": 5.51120628, "volume": 1840.0}, {"date": "2000-05-11", "close": 5.51120628, "volume": 2228.0}, {"date": "2000-05-12", "close": 5.143792528, "volume": 5584.0}, {"date": "2000-05-15", "close": 5.51120628, "volume": 3832.0}, {"date": "2000-05-16", "close": 5.143792528, "volume": 2309.0}, {"date": "2000-05-17", "close": 4.684525338, "volume": 7257.0}, {"date": "2000-05-18", "close": 5.05193909, "volume": 222.0}, {"date": "2000-05-19", "close": 4.960085652, "volume": 2976.0}, {"date": "2000-05-22", "close": 4.776378776, "volume": 3257.0}, {"date": "2000-05-23", "close": 4.776378776, "volume": 4976.0}, {"date": "2000-05-24", "close": 4.317111586, "volume": 7788.0}, {"date": "2000-05-25", "close": 4.317111586, "volume": 4206.0}, {"date": "2000-05-26", "close": 4.5926719, "volume": 339.0}, {"date": "2000-05-29", "close": 4.225258148, "volume": 5711.0}, {"date": "2000-05-30", "close": 4.317111586, "volume": 7087.0}, {"date": "2000-05-31", "close": 4.041551272, "volume": 4363.0}, {"date": "2000-06-01", "close": 4.13340471, "volume": 2764.0}, {"date": "2000-06-02", "close": 4.317111586, "volume": 1306.0}, {"date": "2000-06-05", "close": 3.857844396, "volume": 5244.0}, {"date": "2000-06-06", "close": 4.225258148, "volume": 1677.0}, {"date": "2000-06-07", "close": 4.317111586, "volume": 4562.0}, {"date": "2000-06-08", "close": 4.13340471, "volume": 3248.0}, {"date": "2000-06-09", "close": 4.225258148, "volume": 1012.0}, {"date": "2000-06-14", "close": 4.317111586, "volume": 5190.0}, {"date": "2000-06-15", "close": 4.408965024, "volume": 871.0}, {"date": "2000-06-16", "close": 4.500818462, "volume": 4297.0}, {"date": "2000-06-19", "close": 4.225258148, "volume": 4072.0}, {"date": "2000-06-20", "close": 4.041551272, "volume": 5371.0}, {"date": "2000-06-21", "close": 3.67413752, "volume": 4353.0}, {"date": "2000-06-22", "close": 3.949697834, "volume": 3062.0}, {"date": "2000-06-23", "close": 3.949697834, "volume": 7149.0}, {"date": "2000-06-26", "close": 4.041551272, "volume": 5256.0}, {"date": "2000-06-27", "close": 3.765990958, "volume": 5125.0}, {"date": "2000-06-28", "close": 3.857844396, "volume": 11919.0}, {"date": "2000-06-29", "close": 3.765990958, "volume": 14295.0}, {"date": "2000-06-30", "close": 3.857844396, "volume": 13908.0}, {"date": "2000-07-03", "close": 3.857844396, "volume": 2036.0}, {"date": "2000-07-04", "close": 4.041551272, "volume": 1057.0}, {"date": "2000-07-05", "close": 4.408965024, "volume": 5765.0}, {"date": "2000-07-06", "close": 5.694913156, "volume": 5407.0}, {"date": "2000-07-07", "close": 5.327499404, "volume": 3995.0}, {"date": "2000-07-10", "close": 5.143792528, "volume": 2885.0}, {"date": "2000-07-11", "close": 5.143792528, "volume": 2099.0}, {"date": "2000-07-12", "close": 4.868232214, "volume": 5073.0}, {"date": "2000-07-13", "close": 5.143792528, "volume": 6851.0}, {"date": "2000-07-14", "close": 5.419352842, "volume": 4073.0}, {"date": "2000-07-17", "close": 6.42974066, "volume": 9005.0}, {"date": "2000-07-18", "close": 6.42974066, "volume": 19578.0}, {"date": "2000-07-19", "close": 5.878620032, "volume": 5770.0}, {"date": "2000-07-20", "close": 5.786766594, "volume": 5620.0}, {"date": "2000-07-21", "close": 5.786766594, "volume": 109.0}, {"date": "2000-07-24", "close": 5.878620032, "volume": 5868.0}, {"date": "2000-07-25", "close": 6.154180346, "volume": 3814.0}, {"date": "2000-07-26", "close": 6.154180346, "volume": 2827.0}, {"date": "2000-07-27", "close": 5.786766594, "volume": 1108.0}, {"date": "2000-07-28", "close": 5.694913156, "volume": 3860.0}, {"date": "2000-07-31", "close": 5.51120628, "volume": 2126.0}, {"date": "2000-08-01", "close": 5.51120628, "volume": 1089.0}, {"date": "2000-08-02", "close": 5.05193909, "volume": 1293.0}, {"date": "2000-08-03", "close": 4.5926719, "volume": 3263.0}, {"date": "2000-08-04", "close": 4.5926719, "volume": 653.0}, {"date": "2000-08-07", "close": 4.500818462, "volume": 1089.0}, {"date": "2000-08-08", "close": 4.041551272, "volume": 30276.0}, {"date": "2000-08-09", "close": 4.317111586, "volume": 7031.0}, {"date": "2000-08-10", "close": 4.5926719, "volume": 10624.0}, {"date": "2000-08-11", "close": 4.868232214, "volume": 8726.0}, {"date": "2000-08-14", "close": 4.776378776, "volume": 3315.0}, {"date": "2000-08-15", "close": 4.5926719, "volume": 2416.0}, {"date": "2000-08-16", "close": 4.5926719, "volume": 643.0}, {"date": "2000-08-17", "close": 4.684525338, "volume": 742.0}, {"date": "2000-08-18", "close": 4.684525338, "volume": 806.0}, {"date": "2000-08-21", "close": 4.684525338, "volume": 3051.0}, {"date": "2000-08-22", "close": 4.317111586, "volume": 4374.0}, {"date": "2000-08-23", "close": 4.408965024, "volume": 3152.0}, {"date": "2000-08-24", "close": 4.500818462, "volume": 544.0}, {"date": "2000-08-25", "close": 4.960085652, "volume": 2595.0}, {"date": "2000-08-28", "close": 4.5926719, "volume": 2634.0}, {"date": "2000-08-29", "close": 4.776378776, "volume": 439.0}, {"date": "2000-08-30", "close": 4.684525338, "volume": 1963.0}, {"date": "2000-08-31", "close": 4.408965024, "volume": 8279.0}, {"date": "2000-09-01", "close": 4.408965024, "volume": 309.0}, {"date": "2000-09-04", "close": 4.500818462, "volume": 160.0}, {"date": "2000-09-05", "close": 4.500818462, "volume": 441.0}, {"date": "2000-09-06", "close": 4.225258148, "volume": 2242.0}, {"date": "2000-09-07", "close": 4.317111586, "volume": 2424.0}, {"date": "2000-09-08", "close": 4.13340471, "volume": 9017.0}, {"date": "2000-09-11", "close": 4.13340471, "volume": 236.0}, {"date": "2000-09-12", "close": 4.13340471, "volume": 687.0}, {"date": "2000-09-13", "close": 4.13340471, "volume": 327.0}, {"date": "2000-09-14", "close": 4.041551272, "volume": 3620.0}, {"date": "2000-09-15", "close": 4.041551272, "volume": 15.0}, {"date": "2000-09-18", "close": 3.949697834, "volume": 1938.0}, {"date": "2000-09-19", "close": 4.041551272, "volume": 2689.0}, {"date": "2000-09-20", "close": 4.041551272, "volume": 729.0}, {"date": "2000-09-21", "close": 3.949697834, "volume": 1089.0}, {"date": "2000-09-25", "close": 4.408965024, "volume": 2298.0}, {"date": "2000-09-26", "close": 4.408965024, "volume": 2128.0}, {"date": "2000-09-27", "close": 4.13340471, "volume": 4028.0}, {"date": "2000-09-28", "close": 3.949697834, "volume": 218.0}, {"date": "2000-09-29", "close": 3.949697834, "volume": 1383.0}, {"date": "2000-10-02", "close": 3.857844396, "volume": 327.0}, {"date": "2000-10-05", "close": 3.857844396, "volume": 98.0}, {"date": "2000-10-06", "close": 3.857844396, "volume": 334.0}, {"date": "2000-10-09", "close": 3.765990958, "volume": 1052.0}, {"date": "2000-10-10", "close": 3.765990958, "volume": 753.0}, {"date": "2000-10-11", "close": 3.765990958, "volume": 315.0}, {"date": "2000-10-12", "close": 3.67413752, "volume": 1083.0}, {"date": "2000-10-16", "close": 3.67413752, "volume": 741.0}, {"date": "2000-10-17", "close": 3.67413752, "volume": 109.0}, {"date": "2000-10-18", "close": 3.949697834, "volume": 2188.0}, {"date": "2000-10-20", "close": 3.67413752, "volume": 581.0}, {"date": "2000-10-23", "close": 3.765990958, "volume": 1236.0}, {"date": "2000-10-24", "close": 3.398577206, "volume": 2424.0}, {"date": "2000-10-25", "close": 3.398577206, "volume": 109.0}, {"date": "2000-10-26", "close": 3.490430644, "volume": 1481.0}, {"date": "2000-10-27", "close": 3.306723768, "volume": 4322.0}, {"date": "2000-10-30", "close": 3.306723768, "volume": 142.0}, {"date": "2000-10-31", "close": 3.67413752, "volume": 604.0}, {"date": "2000-11-03", "close": 3.398577206, "volume": 4711.0}, {"date": "2000-11-06", "close": 3.398577206, "volume": 76.0}, {"date": "2000-11-07", "close": 3.306723768, "volume": 1103.0}, {"date": "2000-11-09", "close": 3.306723768, "volume": 123.0}, {"date": "2000-11-10", "close": 3.67413752, "volume": 4899.0}, {"date": "2000-11-13", "close": 3.67413752, "volume": 2570.0}, {"date": "2000-11-14", "close": 3.398577206, "volume": 327.0}, {"date": "2000-11-15", "close": 3.306723768, "volume": 2005.0}, {"date": "2000-11-16", "close": 3.67413752, "volume": 796.0}, {"date": "2000-11-20", "close": 3.67413752, "volume": 2232.0}, {"date": "2000-11-21", "close": 3.490430644, "volume": 272.0}, {"date": "2000-11-22", "close": 3.490430644, "volume": 599.0}, {"date": "2000-11-23", "close": 3.490430644, "volume": null}, {"date": "2000-11-24", "close": 3.306723768, "volume": 1623.0}, {"date": "2000-11-27", "close": 3.306723768, "volume": 1172.0}, {"date": "2000-11-28", "close": 3.398577206, "volume": 1274.0}, {"date": "2000-11-29", "close": 3.398577206, "volume": null}, {"date": "2000-11-30", "close": 3.490430644, "volume": 254.0}, {"date": "2000-12-01", "close": 3.582284082, "volume": 2182.0}, {"date": "2000-12-04", "close": 3.765990958, "volume": 4344.0}, {"date": "2000-12-05", "close": 3.67413752, "volume": 1604.0}, {"date": "2000-12-06", "close": 3.765990958, "volume": 2385.0}, {"date": "2000-12-07", "close": 4.13340471, "volume": 6693.0}, {"date": "2000-12-08", "close": 3.765990958, "volume": 1829.0}, {"date": "2000-12-11", "close": 3.765990958, "volume": 1381.0}, {"date": "2000-12-12", "close": 3.765990958, "volume": 1611.0}, {"date": "2000-12-13", "close": 3.398577206, "volume": 708.0}, {"date": "2000-12-14", "close": 3.582284082, "volume": 3076.0}, {"date": "2000-12-15", "close": 3.306723768, "volume": 1361.0}, {"date": "2000-12-18", "close": 3.398577206, "volume": 18.0}, {"date": "2000-12-19", "close": 3.398577206, "volume": 4380.0}, {"date": "2000-12-20", "close": 3.398577206, "volume": null}, {"date": "2000-12-21", "close": 3.398577206, "volume": null}, {"date": "2000-12-22", "close": 3.398577206, "volume": 1925.0}, {"date": "2000-12-27", "close": 3.398577206, "volume": null}, {"date": "2000-12-28", "close": 3.582284082, "volume": 191.0}, {"date": "2000-12-29", "close": 3.398577206, "volume": 3266.0}, {"date": "2001-01-02", "close": 3.398577206, "volume": 1352.0}, {"date": "2001-01-03", "close": 3.398577206, "volume": 3266.0}, {"date": "2001-01-04", "close": 3.490430644, "volume": 1415.0}, {"date": "2001-01-05", "close": 3.490430644, "volume": null}, {"date": "2001-01-08", "close": 3.582284082, "volume": 1633.0}, {"date": "2001-01-09", "close": 3.582284082, "volume": 741.0}, {"date": "2001-01-10", "close": 3.490430644, "volume": 2101.0}, {"date": "2001-01-11", "close": 3.490430644, "volume": 1296.0}, {"date": "2001-01-12", "close": 3.490430644, "volume": null}, {"date": "2001-01-15", "close": 3.398577206, "volume": 526.0}, {"date": "2001-01-16", "close": 3.398577206, "volume": 272.0}, {"date": "2001-01-17", "close": 3.306723768, "volume": 3877.0}, {"date": "2001-01-18", "close": 3.306723768, "volume": 73.0}, {"date": "2001-01-19", "close": 3.306723768, "volume": 159.0}, {"date": "2001-01-22", "close": 3.67413752, "volume": 7918.0}, {"date": "2001-01-23", "close": 3.582284082, "volume": 1322.0}, {"date": "2001-01-24", "close": 3.949697834, "volume": 2425.0}, {"date": "2001-01-25", "close": 3.67413752, "volume": 4379.0}, {"date": "2001-01-29", "close": 4.041551272, "volume": 7294.0}, {"date": "2001-01-30", "close": 4.041551272, "volume": 3575.0}, {"date": "2001-01-31", "close": 4.041551272, "volume": 3033.0}, {"date": "2001-02-01", "close": 3.67413752, "volume": 4338.0}, {"date": "2001-02-02", "close": 3.490430644, "volume": 1143.0}, {"date": "2001-02-05", "close": 3.765990958, "volume": 2602.0}, {"date": "2001-02-06", "close": 3.765990958, "volume": 1423.0}, {"date": "2001-02-07", "close": 3.765990958, "volume": 532.0}, {"date": "2001-02-08", "close": 3.490430644, "volume": 2161.0}, {"date": "2001-02-09", "close": 3.490430644, "volume": 225.0}, {"date": "2001-02-12", "close": 3.490430644, "volume": 1731.0}, {"date": "2001-02-13", "close": 3.857844396, "volume": 1395.0}, {"date": "2001-02-14", "close": 3.949697834, "volume": 5966.0}, {"date": "2001-02-15", "close": 4.408965024, "volume": 19082.0}, {"date": "2001-02-16", "close": 4.13340471, "volume": 7917.0}, {"date": "2001-02-19", "close": 4.408965024, "volume": 1675.0}, {"date": "2001-02-20", "close": 5.05193909, "volume": 18626.0}, {"date": "2001-02-21", "close": 5.235645966, "volume": 9334.0}, {"date": "2001-02-22", "close": 4.776378776, "volume": 2286.0}, {"date": "2001-02-23", "close": 4.684525338, "volume": 163.0}, {"date": "2001-02-26", "close": 4.684525338, "volume": 403.0}, {"date": "2001-02-27", "close": 4.684525338, "volume": 145.0}, {"date": "2001-02-28", "close": 4.684525338, "volume": 468.0}, {"date": "2001-03-01", "close": 4.5926719, "volume": 1554.0}, {"date": "2001-03-02", "close": 4.408965024, "volume": 3893.0}, {"date": "2001-03-05", "close": 4.408965024, "volume": 481.0}, {"date": "2001-03-06", "close": 4.408965024, "volume": null}, {"date": "2001-03-07", "close": 4.408965024, "volume": 703.0}, {"date": "2001-03-08", "close": 4.13340471, "volume": 1306.0}, {"date": "2001-03-09", "close": 4.317111586, "volume": 2260.0}, {"date": "2001-03-12", "close": 4.13340471, "volume": 518.0}, {"date": "2001-03-13", "close": 3.67413752, "volume": 454.0}, {"date": "2001-03-14", "close": 3.67413752, "volume": 629.0}, {"date": "2001-03-15", "close": 3.67413752, "volume": 1089.0}, {"date": "2001-03-16", "close": 3.67413752, "volume": 218.0}, {"date": "2001-03-19", "close": 3.67413752, "volume": 1306.0}, {"date": "2001-03-20", "close": 3.67413752, "volume": null}, {"date": "2001-03-21", "close": 3.857844396, "volume": 1807.0}, {"date": "2001-03-22", "close": 3.765990958, "volume": 1633.0}, {"date": "2001-03-23", "close": 3.490430644, "volume": 2528.0}, {"date": "2001-03-26", "close": 3.490430644, "volume": 3735.0}, {"date": "2001-03-27", "close": 3.490430644, "volume": 91.0}, {"date": "2001-03-28", "close": 3.398577206, "volume": 715.0}, {"date": "2001-03-29", "close": 3.490430644, "volume": 443.0}, {"date": "2001-03-30", "close": 3.490430644, "volume": null}, {"date": "2001-04-02", "close": 3.398577206, "volume": 726.0}, {"date": "2001-04-03", "close": 3.306723768, "volume": 2468.0}, {"date": "2001-04-04", "close": 3.306723768, "volume": 1189.0}, {"date": "2001-04-05", "close": 3.306723768, "volume": 1975.0}, {"date": "2001-04-06", "close": 3.306723768, "volume": 162.0}, {"date": "2001-04-09", "close": 3.306723768, "volume": null}, {"date": "2001-04-10", "close": 3.21487033, "volume": 6463.0}, {"date": "2001-04-11", "close": 3.306723768, "volume": 523.0}, {"date": "2001-04-12", "close": 3.21487033, "volume": 865.0}, {"date": "2001-04-17", "close": 3.21487033, "volume": 36.0}, {"date": "2001-04-18", "close": 3.306723768, "volume": 2065.0}, {"date": "2001-04-19", "close": 3.306723768, "volume": 504.0}, {"date": "2001-04-20", "close": 3.306723768, "volume": 254.0}, {"date": "2001-04-23", "close": 3.398577206, "volume": 533.0}, {"date": "2001-04-24", "close": 3.21487033, "volume": 1415.0}, {"date": "2001-04-26", "close": 3.21487033, "volume": null}, {"date": "2001-04-27", "close": 3.306723768, "volume": 1316.0}, {"date": "2001-04-30", "close": 3.306723768, "volume": 321.0}, {"date": "2001-05-01", "close": 3.306723768, "volume": null}, {"date": "2001-05-02", "close": 3.21487033, "volume": 508.0}, {"date": "2001-05-03", "close": 3.306723768, "volume": 163.0}, {"date": "2001-05-04", "close": 3.306723768, "volume": 30.0}, {"date": "2001-05-07", "close": 3.306723768, "volume": 621.0}, {"date": "2001-05-08", "close": 3.306723768, "volume": 468.0}, {"date": "2001-05-09", "close": 3.21487033, "volume": 838.0}, {"date": "2001-05-10", "close": 3.21487033, "volume": 777.0}, {"date": "2001-05-11", "close": 3.21487033, "volume": 348.0}, {"date": "2001-05-14", "close": 3.306723768, "volume": 354.0}, {"date": "2001-05-15", "close": 2.939310016, "volume": 3271.0}, {"date": "2001-05-16", "close": 2.939310016, "volume": 73.0}, {"date": "2001-05-17", "close": 3.123016892, "volume": 726.0}, {"date": "2001-05-18", "close": 3.031163454, "volume": 604.0}, {"date": "2001-05-21", "close": 3.490430644, "volume": 7956.0}, {"date": "2001-05-22", "close": 3.306723768, "volume": 824.0}, {"date": "2001-05-23", "close": 3.031163454, "volume": 1608.0}, {"date": "2001-05-24", "close": 3.031163454, "volume": 155.0}, {"date": "2001-05-25", "close": 3.398577206, "volume": 65.0}, {"date": "2001-05-28", "close": 3.031163454, "volume": 145.0}, {"date": "2001-05-29", "close": 3.398577206, "volume": 784.0}, {"date": "2001-05-30", "close": 3.306723768, "volume": 6792.0}, {"date": "2001-05-31", "close": 3.306723768, "volume": null}, {"date": "2001-06-01", "close": 3.21487033, "volume": 1894.0}, {"date": "2001-06-04", "close": 3.306723768, "volume": 363.0}, {"date": "2001-06-05", "close": 3.398577206, "volume": 993.0}, {"date": "2001-06-06", "close": 3.490430644, "volume": 3268.0}, {"date": "2001-06-07", "close": 3.21487033, "volume": 4660.0}, {"date": "2001-06-08", "close": 3.21487033, "volume": 690.0}, {"date": "2001-06-12", "close": 3.21487033, "volume": 755.0}, {"date": "2001-06-13", "close": 3.123016892, "volume": 708.0}, {"date": "2001-06-14", "close": 3.031163454, "volume": 459.0}, {"date": "2001-06-15", "close": 3.031163454, "volume": 485.0}, {"date": "2001-06-18", "close": 3.031163454, "volume": 24.0}, {"date": "2001-06-19", "close": 3.031163454, "volume": 2599.0}, {"date": "2001-06-20", "close": 3.031163454, "volume": 44.0}, {"date": "2001-06-21", "close": 3.123016892, "volume": 535.0}, {"date": "2001-06-22", "close": 3.031163454, "volume": 1404.0}, {"date": "2001-06-25", "close": 3.031163454, "volume": 504.0}, {"date": "2001-06-26", "close": 3.031163454, "volume": 737.0}, {"date": "2001-06-27", "close": 3.21487033, "volume": 2416.0}, {"date": "2001-06-28", "close": 2.663749702, "volume": 11469.0}, {"date": "2001-06-29", "close": 3.031163454, "volume": 1240.0}, {"date": "2001-07-02", "close": 3.123016892, "volume": 1089.0}, {"date": "2001-07-03", "close": 3.123016892, "volume": 65.0}, {"date": "2001-07-04", "close": 3.21487033, "volume": 762.0}, {"date": "2001-07-05", "close": 3.21487033, "volume": null}, {"date": "2001-07-06", "close": 3.21487033, "volume": 544.0}, {"date": "2001-07-09", "close": 3.21487033, "volume": null}, {"date": "2001-07-10", "close": 2.939310016, "volume": 556.0}, {"date": "2001-07-11", "close": 2.939310016, "volume": null}, {"date": "2001-07-12", "close": 3.031163454, "volume": 18.0}, {"date": "2001-07-13", "close": 2.939310016, "volume": 308.0}, {"date": "2001-07-16", "close": 2.939310016, "volume": 248.0}, {"date": "2001-07-17", "close": 2.939310016, "volume": null}, {"date": "2001-07-18", "close": 2.939310016, "volume": null}, {"date": "2001-07-19", "close": 2.847456578, "volume": 835.0}, {"date": "2001-07-20", "close": 2.847456578, "volume": null}, {"date": "2001-07-23", "close": 2.75560314, "volume": 1894.0}, {"date": "2001-07-24", "close": 2.571896264, "volume": 1571.0}, {"date": "2001-07-25", "close": 2.571896264, "volume": 279.0}, {"date": "2001-07-26", "close": 2.388189388, "volume": 893.0}, {"date": "2001-07-27", "close": 2.75560314, "volume": 653.0}, {"date": "2001-07-30", "close": 2.480042826, "volume": 1541.0}, {"date": "2001-07-31", "close": 2.388189388, "volume": 363.0}, {"date": "2001-08-01", "close": 2.388189388, "volume": 2395.0}, {"date": "2001-08-02", "close": 2.388189388, "volume": null}, {"date": "2001-08-03", "close": 2.388189388, "volume": 161.0}, {"date": "2001-08-06", "close": 2.388189388, "volume": 359.0}, {"date": "2001-08-07", "close": 2.388189388, "volume": 1080.0}, {"date": "2001-08-08", "close": 2.020775636, "volume": 442.0}, {"date": "2001-08-09", "close": 2.020775636, "volume": 1089.0}, {"date": "2001-08-10", "close": 2.020775636, "volume": null}, {"date": "2001-08-13", "close": 2.204482512, "volume": 1089.0}, {"date": "2001-08-14", "close": 2.204482512, "volume": null}, {"date": "2001-08-15", "close": 2.204482512, "volume": 1089.0}, {"date": "2001-08-16", "close": 2.204482512, "volume": 1089.0}, {"date": "2001-08-17", "close": 2.204482512, "volume": null}, {"date": "2001-08-20", "close": 2.480042826, "volume": 817.0}, {"date": "2001-08-21", "close": 2.663749702, "volume": 1149.0}, {"date": "2001-08-22", "close": 2.112629074, "volume": 109.0}, {"date": "2001-08-23", "close": 2.204482512, "volume": 465.0}, {"date": "2001-08-24", "close": 2.204482512, "volume": 2359.0}, {"date": "2001-08-27", "close": 2.204482512, "volume": null}, {"date": "2001-08-28", "close": 2.112629074, "volume": 1162.0}, {"date": "2001-08-29", "close": 1.83706876, "volume": 1149.0}, {"date": "2001-08-30", "close": 2.020775636, "volume": 1633.0}, {"date": "2001-08-31", "close": 2.020775636, "volume": null}, {"date": "2001-09-03", "close": 2.020775636, "volume": null}, {"date": "2001-09-04", "close": 2.020775636, "volume": null}, {"date": "2001-09-05", "close": 2.020775636, "volume": 163.0}, {"date": "2001-09-06", "close": 2.020775636, "volume": 151.0}, {"date": "2001-09-10", "close": 2.020775636, "volume": null}, {"date": "2001-09-11", "close": 2.020775636, "volume": null}, {"date": "2001-09-12", "close": 1.928922198, "volume": 327.0}, {"date": "2001-09-13", "close": 1.928922198, "volume": 109.0}, {"date": "2001-09-14", "close": 1.928922198, "volume": null}, {"date": "2001-09-17", "close": 1.928922198, "volume": null}, {"date": "2001-09-18", "close": 1.928922198, "volume": null}, {"date": "2001-09-19", "close": 1.745215322, "volume": 22.0}, {"date": "2001-09-20", "close": 1.561508446, "volume": 5095.0}, {"date": "2001-09-21", "close": 1.83706876, "volume": 2624.0}, {"date": "2001-09-24", "close": 2.29633595, "volume": 1339.0}, {"date": "2001-09-25", "close": 2.939310016, "volume": 1473.0}, {"date": "2001-09-26", "close": 1.928922198, "volume": 258.0}, {"date": "2001-09-27", "close": 2.020775636, "volume": 93.0}, {"date": "2001-09-28", "close": 2.388189388, "volume": 45.0}, {"date": "2001-10-01", "close": 2.388189388, "volume": null}, {"date": "2001-10-02", "close": 2.75560314, "volume": 967.0}, {"date": "2001-10-03", "close": 2.75560314, "volume": 1061.0}, {"date": "2001-10-04", "close": 2.75560314, "volume": null}, {"date": "2001-10-05", "close": 2.75560314, "volume": 544.0}, {"date": "2001-10-08", "close": 2.75560314, "volume": null}, {"date": "2001-10-09", "close": 2.75560314, "volume": 490.0}, {"date": "2001-10-10", "close": 2.75560314, "volume": 490.0}, {"date": "2001-10-11", "close": 2.75560314, "volume": 2929.0}, {"date": "2001-10-12", "close": 1.928922198, "volume": 1535.0}, {"date": "2001-10-15", "close": 2.020775636, "volume": 98.0}, {"date": "2001-10-16", "close": 2.571896264, "volume": 1258.0}, {"date": "2001-10-17", "close": 2.75560314, "volume": 26.0}, {"date": "2001-10-18", "close": 2.75560314, "volume": 218.0}, {"date": "2001-10-22", "close": 1.83706876, "volume": 2395.0}, {"date": "2001-10-24", "close": 2.112629074, "volume": 1198.0}, {"date": "2001-10-25", "close": 2.112629074, "volume": 762.0}, {"date": "2001-10-26", "close": 2.112629074, "volume": 638.0}, {"date": "2001-10-29", "close": 2.112629074, "volume": 567.0}, {"date": "2001-10-30", "close": 2.112629074, "volume": 667.0}, {"date": "2001-10-31", "close": 2.020775636, "volume": 4681.0}, {"date": "2001-11-05", "close": 2.388189388, "volume": 1687.0}, {"date": "2001-11-06", "close": 2.29633595, "volume": 18.0}, {"date": "2001-11-07", "close": 2.388189388, "volume": 526.0}, {"date": "2001-11-12", "close": 2.480042826, "volume": 722.0}, {"date": "2001-11-13", "close": 2.480042826, "volume": 4.0}, {"date": "2001-11-14", "close": 2.663749702, "volume": 4233.0}, {"date": "2001-11-16", "close": 2.663749702, "volume": 1626.0}, {"date": "2001-11-19", "close": 2.571896264, "volume": 4899.0}, {"date": "2001-11-20", "close": 2.388189388, "volume": 1165.0}, {"date": "2001-11-22", "close": 2.020775636, "volume": 1991.0}, {"date": "2001-11-23", "close": 2.112629074, "volume": 44.0}, {"date": "2001-11-26", "close": 2.388189388, "volume": 606.0}, {"date": "2001-11-27", "close": 2.388189388, "volume": 36.0}, {"date": "2001-11-28", "close": 2.480042826, "volume": 2577.0}, {"date": "2001-11-29", "close": 2.480042826, "volume": 1161.0}, {"date": "2001-11-30", "close": 2.480042826, "volume": 34.0}, {"date": "2001-12-03", "close": 2.480042826, "volume": 1923.0}, {"date": "2001-12-04", "close": 2.75560314, "volume": 5804.0}, {"date": "2001-12-05", "close": 2.75560314, "volume": 2305.0}, {"date": "2001-12-06", "close": 2.847456578, "volume": 871.0}, {"date": "2001-12-10", "close": 2.847456578, "volume": 826.0}, {"date": "2001-12-12", "close": 2.847456578, "volume": 1218.0}, {"date": "2001-12-13", "close": 2.847456578, "volume": 1361.0}, {"date": "2001-12-14", "close": 2.847456578, "volume": 435.0}, {"date": "2001-12-17", "close": 2.939310016, "volume": 1089.0}, {"date": "2001-12-31", "close": 2.847456578, "volume": 752.0}, {"date": "2002-01-02", "close": 2.571896264, "volume": 327.0}, {"date": "2002-01-03", "close": 2.847456578, "volume": 373.0}, {"date": "2002-01-04", "close": 2.939310016, "volume": 879.0}, {"date": "2002-01-08", "close": 2.939310016, "volume": 544.0}, {"date": "2002-01-10", "close": 2.939310016, "volume": 3769.0}, {"date": "2002-01-11", "close": 3.123016892, "volume": 1198.0}, {"date": "2002-01-14", "close": 2.939310016, "volume": 1637.0}, {"date": "2002-01-15", "close": 2.939310016, "volume": 109.0}, {"date": "2002-01-17", "close": 3.123016892, "volume": 465.0}, {"date": "2002-01-18", "close": 3.031163454, "volume": 490.0}, {"date": "2002-01-21", "close": 3.123016892, "volume": 848.0}, {"date": "2002-01-22", "close": 3.398577206, "volume": 1706.0}, {"date": "2002-01-23", "close": 3.582284082, "volume": 1380.0}, {"date": "2002-01-24", "close": 3.490430644, "volume": 544.0}, {"date": "2002-01-25", "close": 3.306723768, "volume": 599.0}, {"date": "2002-01-29", "close": 3.21487033, "volume": 4122.0}, {"date": "2002-01-30", "close": 3.306723768, "volume": 1493.0}, {"date": "2002-01-31", "close": 3.490430644, "volume": 14997.0}, {"date": "2002-02-01", "close": 3.490430644, "volume": 2177.0}, {"date": "2002-02-04", "close": 3.490430644, "volume": 2009.0}, {"date": "2002-02-05", "close": 3.582284082, "volume": 1089.0}, {"date": "2002-02-06", "close": 3.490430644, "volume": 473.0}, {"date": "2002-02-07", "close": 3.67413752, "volume": 2390.0}, {"date": "2002-02-08", "close": 3.67413752, "volume": 3546.0}, {"date": "2002-02-11", "close": 4.317111586, "volume": 8537.0}, {"date": "2002-02-12", "close": 3.949697834, "volume": 4545.0}, {"date": "2002-02-13", "close": 3.949697834, "volume": 1442.0}, {"date": "2002-02-14", "close": 3.490430644, "volume": 4834.0}, {"date": "2002-02-15", "close": 3.67413752, "volume": 941.0}, {"date": "2002-02-18", "close": 3.857844396, "volume": 132.0}, {"date": "2002-02-19", "close": 3.765990958, "volume": 109.0}, {"date": "2002-02-20", "close": 3.765990958, "volume": 3243.0}, {"date": "2002-02-21", "close": 3.67413752, "volume": 1539.0}, {"date": "2002-02-22", "close": 3.765990958, "volume": 998.0}, {"date": "2002-02-25", "close": 3.765990958, "volume": 621.0}, {"date": "2002-02-27", "close": 3.67413752, "volume": 2714.0}, {"date": "2002-02-28", "close": 3.67413752, "volume": 2758.0}, {"date": "2002-03-04", "close": 3.67413752, "volume": 631.0}, {"date": "2002-03-05", "close": 3.765990958, "volume": 432.0}, {"date": "2002-03-06", "close": 3.857844396, "volume": 588.0}, {"date": "2002-03-08", "close": 3.857844396, "volume": 2323.0}, {"date": "2002-03-11", "close": 3.67413752, "volume": 2867.0}, {"date": "2002-03-12", "close": 3.67413752, "volume": 363.0}, {"date": "2002-03-13", "close": 3.67413752, "volume": 748.0}, {"date": "2002-03-14", "close": 3.67413752, "volume": 73.0}, {"date": "2002-03-15", "close": 3.67413752, "volume": 590.0}, {"date": "2002-03-18", "close": 3.949697834, "volume": 4266.0}, {"date": "2002-03-19", "close": 3.949697834, "volume": 690.0}, {"date": "2002-03-20", "close": 3.67413752, "volume": 581.0}, {"date": "2002-03-22", "close": 3.67413752, "volume": 73.0}, {"date": "2002-03-25", "close": 3.67413752, "volume": 2705.0}, {"date": "2002-03-26", "close": 3.67413752, "volume": 218.0}, {"date": "2002-03-27", "close": 3.490430644, "volume": 639.0}, {"date": "2002-03-28", "close": 3.67413752, "volume": 3999.0}, {"date": "2002-04-02", "close": 3.490430644, "volume": 691.0}, {"date": "2002-04-03", "close": 3.490430644, "volume": 500.0}, {"date": "2002-04-04", "close": 3.857844396, "volume": 817.0}, {"date": "2002-04-05", "close": 3.490430644, "volume": 3104.0}, {"date": "2002-04-08", "close": 3.398577206, "volume": 181.0}, {"date": "2002-04-09", "close": 3.398577206, "volume": 227.0}, {"date": "2002-04-10", "close": 3.949697834, "volume": 3266.0}, {"date": "2002-04-11", "close": 3.582284082, "volume": 1282.0}, {"date": "2002-04-12", "close": 3.582284082, "volume": 435.0}, {"date": "2002-04-15", "close": 3.949697834, "volume": 6091.0}, {"date": "2002-04-16", "close": 3.765990958, "volume": 1167.0}, {"date": "2002-04-17", "close": 3.67413752, "volume": 4175.0}, {"date": "2002-04-18", "close": 3.306723768, "volume": 1669.0}, {"date": "2002-04-19", "close": 3.398577206, "volume": 1639.0}, {"date": "2002-04-22", "close": 3.582284082, "volume": 980.0}, {"date": "2002-04-23", "close": 3.67413752, "volume": 1633.0}, {"date": "2002-04-24", "close": 3.67413752, "volume": 762.0}, {"date": "2002-04-29", "close": 3.67413752, "volume": 1408.0}, {"date": "2002-04-30", "close": 3.490430644, "volume": 1974.0}, {"date": "2002-05-01", "close": 3.490430644, "volume": 218.0}, {"date": "2002-05-02", "close": 3.306723768, "volume": 1633.0}, {"date": "2002-05-03", "close": 3.306723768, "volume": 375.0}, {"date": "2002-05-06", "close": 2.939310016, "volume": 278.0}, {"date": "2002-05-07", "close": 3.306723768, "volume": 3861.0}, {"date": "2002-05-08", "close": 3.031163454, "volume": 4017.0}, {"date": "2002-05-09", "close": 3.031163454, "volume": 1161.0}, {"date": "2002-05-10", "close": 3.490430644, "volume": 322.0}, {"date": "2002-05-14", "close": 3.123016892, "volume": 163.0}, {"date": "2002-05-15", "close": 3.123016892, "volume": 54.0}, {"date": "2002-05-16", "close": 3.490430644, "volume": 2722.0}, {"date": "2002-05-17", "close": 3.67413752, "volume": 7222.0}, {"date": "2002-05-20", "close": 4.041551272, "volume": 6721.0}, {"date": "2002-05-21", "close": 4.13340471, "volume": 8319.0}, {"date": "2002-05-22", "close": 4.408965024, "volume": 2092.0}, {"date": "2002-05-23", "close": 4.225258148, "volume": 882.0}, {"date": "2002-05-24", "close": 4.776378776, "volume": 7931.0}, {"date": "2002-05-27", "close": 5.97047347, "volume": 14852.0}, {"date": "2002-05-28", "close": 5.51120628, "volume": 7165.0}, {"date": "2002-05-29", "close": 5.51120628, "volume": 12029.0}, {"date": "2002-05-30", "close": 5.694913156, "volume": 11487.0}, {"date": "2002-05-31", "close": 5.603059718, "volume": 6816.0}, {"date": "2002-06-03", "close": 6.062326908, "volume": 13380.0}, {"date": "2002-06-04", "close": 5.97047347, "volume": 4774.0}, {"date": "2002-06-05", "close": 5.603059718, "volume": 6282.0}, {"date": "2002-06-06", "close": 5.327499404, "volume": 7272.0}, {"date": "2002-06-07", "close": 5.143792528, "volume": 5131.0}, {"date": "2002-06-11", "close": 5.51120628, "volume": 1306.0}, {"date": "2002-06-12", "close": 5.143792528, "volume": 5044.0}, {"date": "2002-06-13", "close": 5.235645966, "volume": 4550.0}, {"date": "2002-06-14", "close": 5.05193909, "volume": 1900.0}, {"date": "2002-06-17", "close": 4.684525338, "volume": 109.0}, {"date": "2002-06-18", "close": 4.960085652, "volume": 678.0}, {"date": "2002-06-19", "close": 4.684525338, "volume": 1075.0}, {"date": "2002-06-20", "close": 4.684525338, "volume": 592.0}, {"date": "2002-06-21", "close": 4.960085652, "volume": 234.0}, {"date": "2002-06-24", "close": 4.868232214, "volume": 446.0}, {"date": "2002-06-25", "close": 4.776378776, "volume": 511.0}, {"date": "2002-06-26", "close": 4.776378776, "volume": 840.0}, {"date": "2002-06-27", "close": 4.684525338, "volume": 1331.0}, {"date": "2002-06-28", "close": 4.776378776, "volume": 1440.0}, {"date": "2002-07-01", "close": 4.868232214, "volume": 91.0}, {"date": "2002-07-02", "close": 5.05193909, "volume": 218.0}, {"date": "2002-07-03", "close": 4.868232214, "volume": 2177.0}, {"date": "2002-07-04", "close": 4.776378776, "volume": 56.0}, {"date": "2002-07-05", "close": 4.684525338, "volume": 772.0}, {"date": "2002-07-08", "close": 4.684525338, "volume": 4454.0}, {"date": "2002-07-09", "close": 4.317111586, "volume": 490.0}, {"date": "2002-07-10", "close": 4.408965024, "volume": 766.0}, {"date": "2002-07-12", "close": 4.5926719, "volume": 109.0}, {"date": "2002-07-15", "close": 4.5926719, "volume": 381.0}, {"date": "2002-07-16", "close": 5.05193909, "volume": 348.0}, {"date": "2002-07-17", "close": 4.500818462, "volume": 33.0}, {"date": "2002-07-18", "close": 4.5926719, "volume": 1056.0}, {"date": "2002-07-19", "close": 4.5926719, "volume": 243.0}, {"date": "2002-07-22", "close": 4.317111586, "volume": 102.0}, {"date": "2002-07-23", "close": 4.13340471, "volume": 3999.0}, {"date": "2002-07-24", "close": 4.13340471, "volume": 544.0}, {"date": "2002-07-26", "close": 3.765990958, "volume": 149.0}, {"date": "2002-07-29", "close": 3.765990958, "volume": 690.0}, {"date": "2002-07-31", "close": 3.67413752, "volume": 2057.0}, {"date": "2002-08-01", "close": 3.67413752, "volume": 1851.0}, {"date": "2002-08-05", "close": 3.67413752, "volume": 1851.0}, {"date": "2002-08-06", "close": 3.67413752, "volume": 570.0}, {"date": "2002-08-07", "close": 3.306723768, "volume": 28.0}, {"date": "2002-08-08", "close": 3.67413752, "volume": 181.0}, {"date": "2002-08-09", "close": 4.13340471, "volume": 117.0}, {"date": "2002-08-12", "close": 3.67413752, "volume": 87.0}, {"date": "2002-08-13", "close": 3.67413752, "volume": 15.0}, {"date": "2002-08-14", "close": 4.13340471, "volume": 1502.0}, {"date": "2002-08-15", "close": 3.67413752, "volume": 1633.0}, {"date": "2002-08-19", "close": 4.041551272, "volume": 908.0}, {"date": "2002-08-20", "close": 4.041551272, "volume": 181.0}, {"date": "2002-08-21", "close": 4.13340471, "volume": 2177.0}, {"date": "2002-08-23", "close": 3.765990958, "volume": 18.0}, {"date": "2002-09-02", "close": 4.317111586, "volume": 762.0}, {"date": "2002-09-05", "close": 3.949697834, "volume": 544.0}, {"date": "2002-09-06", "close": 4.13340471, "volume": 1851.0}, {"date": "2002-09-10", "close": 4.13340471, "volume": 163.0}, {"date": "2002-09-11", "close": 5.51120628, "volume": 2085.0}, {"date": "2002-09-12", "close": 5.05193909, "volume": 4899.0}, {"date": "2002-09-16", "close": 4.776378776, "volume": 614.0}, {"date": "2002-09-17", "close": 4.5926719, "volume": 1057.0}, {"date": "2002-09-19", "close": 3.67413752, "volume": 761.0}, {"date": "2002-09-23", "close": 4.13340471, "volume": 1089.0}, {"date": "2002-09-24", "close": 4.13340471, "volume": 436.0}, {"date": "2002-09-25", "close": 3.949697834, "volume": 1459.0}, {"date": "2002-09-27", "close": 3.857844396, "volume": 1089.0}, {"date": "2002-10-01", "close": 3.67413752, "volume": 485.0}, {"date": "2002-10-09", "close": 3.67413752, "volume": 817.0}, {"date": "2002-10-10", "close": 3.67413752, "volume": 18.0}, {"date": "2002-10-11", "close": 3.67413752, "volume": 640.0}, {"date": "2002-10-22", "close": 3.490430644, "volume": 531.0}, {"date": "2002-10-29", "close": 4.13340471, "volume": 250.0}, {"date": "2002-10-30", "close": 3.490430644, "volume": 33.0}, {"date": "2002-11-07", "close": 3.490430644, "volume": 10.0}, {"date": "2002-11-08", "close": 3.031163454, "volume": 490.0}, {"date": "2002-11-12", "close": 3.031163454, "volume": 1687.0}, {"date": "2002-11-13", "close": 3.031163454, "volume": 1089.0}, {"date": "2002-11-14", "close": 3.031163454, "volume": 1143.0}, {"date": "2002-11-15", "close": 3.031163454, "volume": 63.0}, {"date": "2002-11-21", "close": 3.857844396, "volume": 3463.0}, {"date": "2002-11-22", "close": 3.031163454, "volume": 3120.0}, {"date": "2002-11-27", "close": 3.031163454, "volume": 267.0}, {"date": "2002-11-28", "close": 2.847456578, "volume": 1633.0}, {"date": "2002-11-29", "close": 3.031163454, "volume": 762.0}, {"date": "2002-12-02", "close": 2.847456578, "volume": 5043.0}, {"date": "2002-12-05", "close": 3.21487033, "volume": 1252.0}, {"date": "2002-12-09", "close": 3.21487033, "volume": 278.0}, {"date": "2002-12-11", "close": 3.21487033, "volume": 1192.0}, {"date": "2002-12-16", "close": 3.398577206, "volume": 762.0}, {"date": "2002-12-17", "close": 3.21487033, "volume": 680.0}, {"date": "2002-12-19", "close": 3.949697834, "volume": 2458.0}, {"date": "2002-12-20", "close": 3.582284082, "volume": 286.0}, {"date": "2002-12-24", "close": 3.857844396, "volume": 234.0}, {"date": "2002-12-30", "close": 3.765990958, "volume": 510.0}, {"date": "2003-01-02", "close": 3.765990958, "volume": 218.0}, {"date": "2003-01-03", "close": 3.765990958, "volume": 437.0}, {"date": "2003-01-06", "close": 3.765990958, "volume": 1034.0}, {"date": "2003-01-07", "close": 4.13340471, "volume": 1996.0}, {"date": "2003-01-08", "close": 4.5926719, "volume": 550.0}, {"date": "2003-01-09", "close": 5.143792528, "volume": 1933.0}, {"date": "2003-01-10", "close": 4.960085652, "volume": 506.0}, {"date": "2003-01-13", "close": 4.960085652, "volume": 2201.0}, {"date": "2003-01-14", "close": 4.960085652, "volume": 1400.0}, {"date": "2003-01-15", "close": 4.5926719, "volume": 22.0}, {"date": "2003-01-16", "close": 4.5926719, "volume": 526.0}, {"date": "2003-01-17", "close": 4.960085652, "volume": 3045.0}, {"date": "2003-01-20", "close": 4.960085652, "volume": 73.0}, {"date": "2003-01-21", "close": 4.868232214, "volume": 1905.0}, {"date": "2003-01-22", "close": 4.960085652, "volume": 1170.0}, {"date": "2003-01-23", "close": 4.684525338, "volume": 2585.0}, {"date": "2003-01-24", "close": 4.684525338, "volume": 479.0}, {"date": "2003-01-28", "close": 4.5926719, "volume": 2069.0}, {"date": "2003-01-29", "close": 4.776378776, "volume": 1089.0}, {"date": "2003-01-30", "close": 4.684525338, "volume": 502.0}, {"date": "2003-02-04", "close": 3.765990958, "volume": 36.0}, {"date": "2003-02-05", "close": 4.041551272, "volume": 272.0}, {"date": "2003-02-06", "close": 4.13340471, "volume": 748.0}, {"date": "2003-02-10", "close": 3.490430644, "volume": 2010.0}, {"date": "2003-02-12", "close": 4.13340471, "volume": 160.0}, {"date": "2003-02-13", "close": 4.13340471, "volume": 115.0}, {"date": "2003-02-14", "close": 4.13340471, "volume": 270.0}, {"date": "2003-02-17", "close": 3.67413752, "volume": 1089.0}, {"date": "2003-02-21", "close": 3.67413752, "volume": 1046.0}, {"date": "2003-02-24", "close": 3.490430644, "volume": 6024.0}, {"date": "2003-03-03", "close": 3.398577206, "volume": 163.0}, {"date": "2003-03-04", "close": 3.398577206, "volume": 359.0}, {"date": "2003-03-10", "close": 3.398577206, "volume": 817.0}, {"date": "2003-03-13", "close": 3.398577206, "volume": 430.0}, {"date": "2003-03-14", "close": 3.398577206, "volume": 45.0}, {"date": "2003-03-19", "close": 3.398577206, "volume": 272.0}, {"date": "2003-03-20", "close": 3.398577206, "volume": 272.0}, {"date": "2003-03-24", "close": 2.847456578, "volume": 4445.0}, {"date": "2003-03-26", "close": 2.939310016, "volume": 1089.0}, {"date": "2003-03-28", "close": 2.939310016, "volume": 218.0}, {"date": "2003-03-31", "close": 2.939310016, "volume": 22.0}, {"date": "2003-04-01", "close": 3.031163454, "volume": 15.0}, {"date": "2003-04-02", "close": 3.123016892, "volume": 1678.0}, {"date": "2003-04-03", "close": 3.21487033, "volume": 160.0}, {"date": "2003-04-10", "close": 3.21487033, "volume": 306.0}, {"date": "2003-04-11", "close": 3.123016892, "volume": 0.0}, {"date": "2003-04-14", "close": 2.847456578, "volume": 4102.0}, {"date": "2003-04-15", "close": 2.939310016, "volume": 125.0}, {"date": "2003-04-23", "close": 2.939310016, "volume": 544.0}, {"date": "2003-04-24", "close": 2.939310016, "volume": 341.0}, {"date": "2003-04-28", "close": 2.939310016, "volume": 526.0}, {"date": "2003-04-30", "close": 2.939310016, "volume": 272.0}, {"date": "2003-05-01", "close": 2.847456578, "volume": 978.0}, {"date": "2003-05-02", "close": 3.306723768, "volume": 853.0}, {"date": "2003-05-06", "close": 3.306723768, "volume": 1488.0}, {"date": "2003-05-09", "close": 3.21487033, "volume": 218.0}, {"date": "2003-05-13", "close": 2.939310016, "volume": 572.0}, {"date": "2003-05-15", "close": 3.031163454, "volume": 327.0}, {"date": "2003-05-16", "close": 3.031163454, "volume": 109.0}, {"date": "2003-05-19", "close": 2.847456578, "volume": 240.0}, {"date": "2003-05-20", "close": 2.939310016, "volume": 1143.0}, {"date": "2003-05-21", "close": 2.847456578, "volume": 1107.0}, {"date": "2003-05-22", "close": 2.847456578, "volume": 2187.0}, {"date": "2003-05-23", "close": 2.847456578, "volume": 3810.0}, {"date": "2003-05-26", "close": 2.847456578, "volume": 223.0}, {"date": "2003-05-27", "close": 2.847456578, "volume": 100.0}, {"date": "2003-05-28", "close": 2.75560314, "volume": 1541.0}, {"date": "2003-06-02", "close": 2.75560314, "volume": 218.0}, {"date": "2003-06-04", "close": 2.663749702, "volume": 1036.0}, {"date": "2003-06-05", "close": 2.663749702, "volume": 1306.0}, {"date": "2003-06-06", "close": 2.571896264, "volume": 2613.0}, {"date": "2003-06-10", "close": 2.571896264, "volume": 2486.0}, {"date": "2003-06-11", "close": 2.571896264, "volume": 290.0}, {"date": "2003-06-12", "close": 2.663749702, "volume": 2286.0}, {"date": "2003-06-13", "close": 2.939310016, "volume": 1960.0}, {"date": "2003-06-16", "close": 2.847456578, "volume": 2863.0}, {"date": "2003-06-17", "close": 2.847456578, "volume": 653.0}, {"date": "2003-06-18", "close": 3.031163454, "volume": 1220.0}, {"date": "2003-06-19", "close": 2.939310016, "volume": 76.0}, {"date": "2003-06-20", "close": 3.21487033, "volume": 1775.0}, {"date": "2003-06-23", "close": 3.031163454, "volume": 4946.0}, {"date": "2003-06-24", "close": 2.75560314, "volume": 1016.0}, {"date": "2003-06-25", "close": 2.571896264, "volume": 1474.0}, {"date": "2003-06-26", "close": 2.75560314, "volume": 1352.0}, {"date": "2003-06-27", "close": 2.75560314, "volume": 5344.0}, {"date": "2003-06-30", "close": 2.847456578, "volume": 1990.0}, {"date": "2003-07-01", "close": 2.847456578, "volume": 109.0}, {"date": "2003-07-02", "close": 2.75560314, "volume": 774.0}, {"date": "2003-07-03", "close": 3.21487033, "volume": 139.0}, {"date": "2003-07-07", "close": 2.75560314, "volume": 13.0}, {"date": "2003-07-08", "close": 3.21487033, "volume": 47.0}, {"date": "2003-07-11", "close": 3.21487033, "volume": 316.0}, {"date": "2003-07-14", "close": 3.21487033, "volume": 1557.0}, {"date": "2003-07-16", "close": 3.031163454, "volume": 1557.0}, {"date": "2003-07-17", "close": 3.031163454, "volume": 18.0}, {"date": "2003-07-18", "close": 3.21487033, "volume": 1877.0}, {"date": "2003-07-21", "close": 3.398577206, "volume": 871.0}, {"date": "2003-07-22", "close": 3.21487033, "volume": 1423.0}, {"date": "2003-07-25", "close": 3.490430644, "volume": 913.0}, {"date": "2003-07-28", "close": 2.939310016, "volume": 1476.0}, {"date": "2003-07-29", "close": 3.031163454, "volume": 589.0}, {"date": "2003-07-30", "close": 3.123016892, "volume": 544.0}, {"date": "2003-08-01", "close": 3.031163454, "volume": 832.0}, {"date": "2003-08-04", "close": 3.031163454, "volume": 1470.0}, {"date": "2003-08-05", "close": 3.123016892, "volume": 599.0}, {"date": "2003-08-06", "close": 3.123016892, "volume": 1633.0}, {"date": "2003-08-07", "close": 2.939310016, "volume": 1443.0}, {"date": "2003-08-08", "close": 3.21487033, "volume": 1147.0}, {"date": "2003-08-11", "close": 3.21487033, "volume": 1306.0}, {"date": "2003-08-12", "close": 2.939310016, "volume": 4224.0}, {"date": "2003-08-13", "close": 2.939310016, "volume": 1138.0}, {"date": "2003-08-14", "close": 3.765990958, "volume": 13299.0}, {"date": "2003-08-15", "close": 3.67413752, "volume": 5960.0}, {"date": "2003-08-18", "close": 3.398577206, "volume": 3974.0}, {"date": "2003-08-20", "close": 3.765990958, "volume": 1377.0}, {"date": "2003-08-21", "close": 3.67413752, "volume": 526.0}, {"date": "2003-08-22", "close": 3.67413752, "volume": 327.0}, {"date": "2003-08-25", "close": 3.398577206, "volume": 3593.0}, {"date": "2003-08-26", "close": 3.949697834, "volume": 6055.0}, {"date": "2003-08-27", "close": 4.041551272, "volume": 2929.0}, {"date": "2003-08-28", "close": 3.67413752, "volume": 2359.0}, {"date": "2003-08-29", "close": 3.582284082, "volume": 4572.0}, {"date": "2003-09-01", "close": 3.490430644, "volume": 2177.0}, {"date": "2003-09-02", "close": 3.490430644, "volume": 5580.0}, {"date": "2003-09-03", "close": 3.490430644, "volume": 6561.0}, {"date": "2003-09-04", "close": 3.67413752, "volume": 6396.0}, {"date": "2003-09-05", "close": 3.582284082, "volume": 8437.0}, {"date": "2003-09-08", "close": 3.765990958, "volume": 7592.0}, {"date": "2003-09-09", "close": 4.500818462, "volume": 13647.0}, {"date": "2003-09-10", "close": 4.868232214, "volume": 13630.0}, {"date": "2003-09-11", "close": 4.5926719, "volume": 4148.0}, {"date": "2003-09-12", "close": 4.776378776, "volume": 5557.0}, {"date": "2003-09-15", "close": 5.05193909, "volume": 12373.0}, {"date": "2003-09-16", "close": 5.327499404, "volume": 7991.0}, {"date": "2003-09-17", "close": 4.776378776, "volume": 1584.0}, {"date": "2003-09-18", "close": 4.960085652, "volume": 898.0}, {"date": "2003-09-19", "close": 5.05193909, "volume": 2441.0}, {"date": "2003-09-22", "close": 5.327499404, "volume": 5277.0}, {"date": "2003-09-23", "close": 5.235645966, "volume": 1285.0}, {"date": "2003-09-24", "close": 4.776378776, "volume": 1176.0}, {"date": "2003-09-25", "close": 4.776378776, "volume": 777.0}, {"date": "2003-09-26", "close": 4.5926719, "volume": 5153.0}, {"date": "2003-09-29", "close": 4.500818462, "volume": 1089.0}, {"date": "2003-09-30", "close": 4.5926719, "volume": 1089.0}, {"date": "2003-10-01", "close": 4.868232214, "volume": 2907.0}, {"date": "2003-10-02", "close": 4.684525338, "volume": 1299.0}, {"date": "2003-10-06", "close": 4.5926719, "volume": 2187.0}, {"date": "2003-10-07", "close": 4.960085652, "volume": 2744.0}, {"date": "2003-10-08", "close": 5.05193909, "volume": 1889.0}, {"date": "2003-10-09", "close": 5.235645966, "volume": 3317.0}, {"date": "2003-10-10", "close": 5.235645966, "volume": 3694.0}, {"date": "2003-10-13", "close": 5.235645966, "volume": 1848.0}, {"date": "2003-10-14", "close": 5.327499404, "volume": 2114.0}, {"date": "2003-10-15", "close": 4.960085652, "volume": 5037.0}, {"date": "2003-10-16", "close": 4.5926719, "volume": 7324.0}, {"date": "2003-10-17", "close": 5.05193909, "volume": 3987.0}, {"date": "2003-10-20", "close": 5.143792528, "volume": 1383.0}, {"date": "2003-10-21", "close": 6.337887222, "volume": 15760.0}, {"date": "2003-10-22", "close": 5.97047347, "volume": 13003.0}, {"date": "2003-10-23", "close": 6.246033784, "volume": 4536.0}, {"date": "2003-10-24", "close": 6.613447536, "volume": 4681.0}, {"date": "2003-10-27", "close": 6.797154412, "volume": 8323.0}, {"date": "2003-10-28", "close": 6.337887222, "volume": 6989.0}, {"date": "2003-10-29", "close": 5.878620032, "volume": 6527.0}, {"date": "2003-10-30", "close": 5.51120628, "volume": 2656.0}, {"date": "2003-10-31", "close": 6.062326908, "volume": 2688.0}, {"date": "2003-11-03", "close": 6.062326908, "volume": 10357.0}, {"date": "2003-11-04", "close": 6.42974066, "volume": 2069.0}, {"date": "2003-11-05", "close": 6.246033784, "volume": 7316.0}, {"date": "2003-11-06", "close": 6.42974066, "volume": 3974.0}, {"date": "2003-11-07", "close": 6.337887222, "volume": 3389.0}, {"date": "2003-11-10", "close": 6.062326908, "volume": 4934.0}, {"date": "2003-11-11", "close": 5.786766594, "volume": 4005.0}, {"date": "2003-11-12", "close": 6.062326908, "volume": 988.0}, {"date": "2003-11-13", "close": 5.786766594, "volume": 1784.0}, {"date": "2003-11-14", "close": 5.97047347, "volume": 10526.0}, {"date": "2003-11-17", "close": 6.154180346, "volume": 1523.0}, {"date": "2003-11-18", "close": 5.786766594, "volume": 2069.0}, {"date": "2003-11-19", "close": 5.786766594, "volume": 1249.0}, {"date": "2003-11-20", "close": 6.062326908, "volume": 109.0}, {"date": "2003-11-21", "close": 5.51120628, "volume": 1688.0}, {"date": "2003-11-24", "close": 5.51120628, "volume": 64.0}, {"date": "2003-11-25", "close": 5.51120628, "volume": 1285.0}, {"date": "2003-11-26", "close": 5.51120628, "volume": 5462.0}, {"date": "2003-11-27", "close": 5.694913156, "volume": 247.0}, {"date": "2003-11-28", "close": 5.786766594, "volume": 1196.0}, {"date": "2003-12-01", "close": 6.337887222, "volume": 4028.0}, {"date": "2003-12-02", "close": 6.246033784, "volume": 1116.0}, {"date": "2003-12-03", "close": 6.062326908, "volume": 544.0}, {"date": "2003-12-04", "close": 5.51120628, "volume": 1433.0}, {"date": "2003-12-05", "close": 5.51120628, "volume": 2504.0}, {"date": "2003-12-08", "close": 5.51120628, "volume": 1767.0}, {"date": "2003-12-09", "close": 5.51120628, "volume": 1992.0}, {"date": "2003-12-10", "close": 5.51120628, "volume": 98.0}, {"date": "2003-12-11", "close": 5.235645966, "volume": 412.0}, {"date": "2003-12-12", "close": 5.419352842, "volume": 2244.0}, {"date": "2003-12-15", "close": 5.419352842, "volume": 236.0}, {"date": "2003-12-16", "close": 5.05193909, "volume": 3632.0}, {"date": "2003-12-17", "close": 4.5926719, "volume": 3593.0}, {"date": "2003-12-18", "close": 4.5926719, "volume": 6191.0}, {"date": "2003-12-19", "close": 4.500818462, "volume": 1579.0}, {"date": "2003-12-22", "close": 4.13340471, "volume": 7289.0}, {"date": "2003-12-23", "close": 4.500818462, "volume": 3977.0}, {"date": "2003-12-24", "close": 4.13340471, "volume": 1135.0}, {"date": "2003-12-31", "close": 4.5926719, "volume": 3212.0}, {"date": "2004-01-02", "close": 4.5926719, "volume": 1089.0}, {"date": "2004-01-05", "close": 4.5926719, "volume": 1777.0}, {"date": "2004-01-06", "close": 4.5926719, "volume": 1642.0}, {"date": "2004-01-07", "close": 4.5926719, "volume": 536.0}, {"date": "2004-01-08", "close": 4.5926719, "volume": 9.0}, {"date": "2004-01-09", "close": 4.225258148, "volume": 3484.0}, {"date": "2004-01-12", "close": 4.684525338, "volume": 2381.0}, {"date": "2004-01-13", "close": 4.5926719, "volume": 3610.0}, {"date": "2004-01-14", "close": 5.05193909, "volume": 3748.0}, {"date": "2004-01-15", "close": 5.603059718, "volume": 8448.0}, {"date": "2004-01-16", "close": 5.51120628, "volume": 4282.0}, {"date": "2004-01-19", "close": 5.51120628, "volume": 2831.0}, {"date": "2004-01-20", "close": 5.327499404, "volume": 425.0}, {"date": "2004-01-22", "close": 5.05193909, "volume": 2765.0}, {"date": "2004-01-23", "close": 5.05193909, "volume": 544.0}, {"date": "2004-01-27", "close": 5.05193909, "volume": 33818.0}, {"date": "2004-01-28", "close": 5.327499404, "volume": 34635.0}, {"date": "2004-01-29", "close": 4.960085652, "volume": 980.0}, {"date": "2004-01-30", "close": 4.684525338, "volume": 7185.0}, {"date": "2004-02-02", "close": 4.5926719, "volume": 2177.0}, {"date": "2004-02-03", "close": 4.684525338, "volume": 1960.0}, {"date": "2004-02-04", "close": 4.5926719, "volume": 3855.0}, {"date": "2004-02-05", "close": 4.5926719, "volume": 1281.0}, {"date": "2004-02-09", "close": 4.5926719, "volume": 1426.0}, {"date": "2004-02-10", "close": 4.5926719, "volume": 1697.0}, {"date": "2004-02-11", "close": 4.5926719, "volume": 1281.0}, {"date": "2004-02-12", "close": 4.500818462, "volume": 3390.0}, {"date": "2004-02-13", "close": 4.408965024, "volume": 795.0}, {"date": "2004-02-16", "close": 4.408965024, "volume": 301.0}, {"date": "2004-02-17", "close": 4.408965024, "volume": 735.0}, {"date": "2004-02-18", "close": 4.317111586, "volume": 752.0}, {"date": "2004-02-19", "close": 4.317111586, "volume": 2296.0}, {"date": "2004-02-20", "close": 4.225258148, "volume": 544.0}, {"date": "2004-02-23", "close": 4.225258148, "volume": 871.0}, {"date": "2004-02-24", "close": 4.225258148, "volume": 1198.0}, {"date": "2004-02-25", "close": 4.225258148, "volume": 490.0}, {"date": "2004-02-26", "close": 4.5926719, "volume": 4558.0}, {"date": "2004-02-27", "close": 4.868232214, "volume": 2722.0}, {"date": "2004-03-01", "close": 5.05193909, "volume": 2613.0}, {"date": "2004-03-02", "close": 4.776378776, "volume": 5988.0}, {"date": "2004-03-03", "close": 4.868232214, "volume": 562.0}, {"date": "2004-03-04", "close": 4.776378776, "volume": 446.0}, {"date": "2004-03-05", "close": 4.776378776, "volume": 1089.0}, {"date": "2004-03-09", "close": 4.960085652, "volume": 2177.0}, {"date": "2004-03-10", "close": 4.776378776, "volume": 1516.0}, {"date": "2004-03-11", "close": 4.684525338, "volume": 7240.0}, {"date": "2004-03-12", "close": 4.5926719, "volume": 2395.0}, {"date": "2004-03-15", "close": 5.51120628, "volume": 13010.0}, {"date": "2004-03-16", "close": 5.51120628, "volume": 4256.0}, {"date": "2004-03-17", "close": 5.786766594, "volume": 5413.0}, {"date": "2004-03-18", "close": 5.97047347, "volume": 6314.0}, {"date": "2004-03-19", "close": 5.97047347, "volume": 14965.0}, {"date": "2004-03-22", "close": 5.603059718, "volume": 398.0}, {"date": "2004-03-23", "close": 5.878620032, "volume": 3241.0}, {"date": "2004-03-24", "close": 5.603059718, "volume": 6566.0}, {"date": "2004-03-25", "close": 5.786766594, "volume": 4449.0}, {"date": "2004-03-29", "close": 5.51120628, "volume": 359.0}, {"date": "2004-03-30", "close": 5.143792528, "volume": 1002.0}, {"date": "2004-04-01", "close": 5.05193909, "volume": 1414.0}, {"date": "2004-04-02", "close": 5.143792528, "volume": 4355.0}, {"date": "2004-04-05", "close": 4.960085652, "volume": 4979.0}, {"date": "2004-04-06", "close": 4.500818462, "volume": 4464.0}, {"date": "2004-04-07", "close": 4.684525338, "volume": 5389.0}, {"date": "2004-04-08", "close": 4.960085652, "volume": 3266.0}, {"date": "2004-04-13", "close": 4.5926719, "volume": 3266.0}, {"date": "2004-04-14", "close": 4.5926719, "volume": 7675.0}, {"date": "2004-04-15", "close": 4.5926719, "volume": 4573.0}, {"date": "2004-04-19", "close": 4.500818462, "volume": 635.0}, {"date": "2004-04-20", "close": 4.408965024, "volume": 1306.0}, {"date": "2004-04-22", "close": 4.317111586, "volume": 817.0}, {"date": "2004-04-27", "close": 4.408965024, "volume": 381.0}, {"date": "2004-04-29", "close": 4.408965024, "volume": 163.0}, {"date": "2004-04-30", "close": 4.225258148, "volume": 2504.0}, {"date": "2004-05-03", "close": 4.225258148, "volume": 91.0}, {"date": "2004-05-04", "close": 4.13340471, "volume": 3624.0}, {"date": "2004-05-05", "close": 3.67413752, "volume": 4355.0}, {"date": "2004-05-06", "close": 4.5926719, "volume": 109.0}, {"date": "2004-05-10", "close": 3.857844396, "volume": 1086.0}, {"date": "2004-05-13", "close": 3.857844396, "volume": 1201.0}, {"date": "2004-05-18", "close": 3.398577206, "volume": 1089.0}, {"date": "2004-05-19", "close": 4.13340471, "volume": 4606.0}, {"date": "2004-05-20", "close": 4.13340471, "volume": 181.0}, {"date": "2004-05-26", "close": 3.67413752, "volume": 1291.0}, {"date": "2004-05-27", "close": 3.67413752, "volume": 342.0}, {"date": "2004-05-28", "close": 4.408965024, "volume": 3338.0}, {"date": "2004-06-01", "close": 3.857844396, "volume": 224.0}, {"date": "2004-06-02", "close": 3.949697834, "volume": 327.0}, {"date": "2004-06-03", "close": 3.857844396, "volume": 71.0}, {"date": "2004-06-04", "close": 3.765990958, "volume": 2177.0}, {"date": "2004-06-08", "close": 3.67413752, "volume": 3062.0}, {"date": "2004-06-09", "close": 3.67413752, "volume": 1433.0}, {"date": "2004-06-10", "close": 3.67413752, "volume": 2559.0}, {"date": "2004-06-11", "close": 3.490430644, "volume": 328.0}, {"date": "2004-06-15", "close": 3.67413752, "volume": 298.0}, {"date": "2004-06-16", "close": 3.490430644, "volume": 265.0}, {"date": "2004-06-17", "close": 3.490430644, "volume": 5465.0}, {"date": "2004-06-18", "close": 3.490430644, "volume": 91.0}, {"date": "2004-06-21", "close": 3.490430644, "volume": 359.0}, {"date": "2004-06-22", "close": 3.490430644, "volume": 363.0}, {"date": "2004-06-23", "close": 3.490430644, "volume": 5822.0}, {"date": "2004-06-24", "close": 3.490430644, "volume": 62.0}, {"date": "2004-06-25", "close": 3.857844396, "volume": 6712.0}, {"date": "2004-06-28", "close": 3.949697834, "volume": 109.0}, {"date": "2004-06-29", "close": 3.765990958, "volume": 11126.0}, {"date": "2004-06-30", "close": 3.582284082, "volume": 4219.0}, {"date": "2004-07-01", "close": 3.490430644, "volume": 1633.0}, {"date": "2004-07-02", "close": 3.582284082, "volume": 1996.0}, {"date": "2004-07-05", "close": 3.306723768, "volume": 4318.0}, {"date": "2004-07-08", "close": 3.765990958, "volume": 1312.0}, {"date": "2004-07-09", "close": 3.765990958, "volume": 318.0}, {"date": "2004-07-12", "close": 3.765990958, "volume": 896.0}, {"date": "2004-07-13", "close": 3.765990958, "volume": 327.0}, {"date": "2004-07-14", "close": 3.67413752, "volume": 785.0}, {"date": "2004-07-15", "close": 3.67413752, "volume": 163.0}, {"date": "2004-07-20", "close": 3.857844396, "volume": 513.0}, {"date": "2004-07-21", "close": 3.765990958, "volume": 575.0}, {"date": "2004-07-22", "close": 3.67413752, "volume": 3266.0}, {"date": "2004-07-23", "close": 3.490430644, "volume": 980.0}, {"date": "2004-07-26", "close": 3.67413752, "volume": 599.0}, {"date": "2004-07-27", "close": 3.582284082, "volume": 1219.0}, {"date": "2004-07-28", "close": 3.949697834, "volume": 2939.0}, {"date": "2004-07-29", "close": 3.857844396, "volume": 1455.0}, {"date": "2004-07-30", "close": 3.67413752, "volume": 327.0}, {"date": "2004-08-02", "close": 3.857844396, "volume": 479.0}, {"date": "2004-08-04", "close": 3.67413752, "volume": 136.0}, {"date": "2004-08-05", "close": 3.67413752, "volume": 3253.0}, {"date": "2004-08-06", "close": 3.582284082, "volume": 2332.0}, {"date": "2004-08-09", "close": 3.490430644, "volume": 136.0}, {"date": "2004-08-13", "close": 3.490430644, "volume": 91.0}, {"date": "2004-08-16", "close": 3.490430644, "volume": 327.0}, {"date": "2004-08-17", "close": 3.306723768, "volume": 871.0}, {"date": "2004-08-18", "close": 3.398577206, "volume": 1089.0}, {"date": "2004-08-19", "close": 3.306723768, "volume": 1785.0}, {"date": "2004-08-24", "close": 3.490430644, "volume": 3659.0}, {"date": "2004-08-25", "close": 3.490430644, "volume": 2574.0}, {"date": "2004-08-26", "close": 3.398577206, "volume": 148.0}, {"date": "2004-08-27", "close": 3.71425144, "volume": 727.0}, {"date": "2004-08-30", "close": 3.24997001, "volume": 2154.0}, {"date": "2004-08-31", "close": 3.24997001, "volume": 242.0}, {"date": "2004-09-01", "close": 3.24997001, "volume": 1147.0}, {"date": "2004-09-02", "close": 3.24997001, "volume": 454.0}, {"date": "2004-09-07", "close": 3.24997001, "volume": 215.0}, {"date": "2004-09-09", "close": 3.24997001, "volume": 4205.0}, {"date": "2004-09-10", "close": 3.435682582, "volume": 1077.0}, {"date": "2004-09-14", "close": 2.971401152, "volume": 3063.0}, {"date": "2004-09-15", "close": 3.24997001, "volume": 337.0}, {"date": "2004-09-16", "close": 3.24997001, "volume": 1393.0}, {"date": "2004-09-17", "close": 3.528538868, "volume": 1010.0}, {"date": "2004-09-22", "close": 3.342826296, "volume": 2692.0}, {"date": "2004-09-23", "close": 3.24997001, "volume": 503.0}, {"date": "2004-09-28", "close": 3.342826296, "volume": 108.0}, {"date": "2004-09-29", "close": 3.064257438, "volume": 3231.0}, {"date": "2004-10-01", "close": 3.24997001, "volume": 104.0}, {"date": "2004-10-04", "close": 3.157113724, "volume": 1669.0}, {"date": "2004-10-06", "close": 3.342826296, "volume": 1016.0}, {"date": "2004-10-07", "close": 3.342826296, "volume": 313.0}, {"date": "2004-10-11", "close": 3.157113724, "volume": 1303.0}, {"date": "2004-10-13", "close": 3.157113724, "volume": 227.0}, {"date": "2004-10-19", "close": 3.24997001, "volume": 1088.0}, {"date": "2004-10-21", "close": 3.528538868, "volume": 1208.0}, {"date": "2004-10-22", "close": 3.528538868, "volume": 1357.0}, {"date": "2004-10-25", "close": 3.528538868, "volume": 1560.0}, {"date": "2004-10-26", "close": 3.621395154, "volume": 2399.0}, {"date": "2004-10-27", "close": 3.435682582, "volume": 1927.0}, {"date": "2004-10-28", "close": 3.24997001, "volume": 8003.0}, {"date": "2004-10-29", "close": 3.24997001, "volume": 1508.0}, {"date": "2004-11-01", "close": 3.24997001, "volume": 6731.0}, {"date": "2004-11-02", "close": 3.24997001, "volume": 1077.0}, {"date": "2004-11-05", "close": 3.342826296, "volume": 297.0}, {"date": "2004-11-08", "close": 3.342826296, "volume": 449.0}, {"date": "2004-11-09", "close": 3.342826296, "volume": 2685.0}, {"date": "2004-11-10", "close": 3.342826296, "volume": 4254.0}, {"date": "2004-11-11", "close": 3.342826296, "volume": 2725.0}, {"date": "2004-11-12", "close": 3.528538868, "volume": 151.0}, {"date": "2004-11-16", "close": 3.342826296, "volume": 337.0}, {"date": "2004-11-18", "close": 3.342826296, "volume": 3733.0}, {"date": "2004-11-19", "close": 3.342826296, "volume": 4879.0}, {"date": "2004-11-22", "close": 3.24997001, "volume": 7189.0}, {"date": "2004-11-23", "close": 3.435682582, "volume": 3241.0}, {"date": "2004-11-26", "close": 3.342826296, "volume": 553.0}, {"date": "2004-11-29", "close": 3.24997001, "volume": 2396.0}, {"date": "2004-11-30", "close": 3.528538868, "volume": 3591.0}, {"date": "2004-12-01", "close": 3.435682582, "volume": 1389.0}, {"date": "2004-12-02", "close": 3.621395154, "volume": 11140.0}, {"date": "2004-12-03", "close": 3.435682582, "volume": 538.0}, {"date": "2004-12-06", "close": 3.528538868, "volume": 425.0}, {"date": "2004-12-07", "close": 3.621395154, "volume": 8723.0}, {"date": "2004-12-08", "close": 3.528538868, "volume": 5211.0}, {"date": "2004-12-09", "close": 3.342826296, "volume": 1702.0}, {"date": "2004-12-13", "close": 3.342826296, "volume": 348.0}, {"date": "2004-12-14", "close": 3.435682582, "volume": 2154.0}, {"date": "2004-12-15", "close": 3.528538868, "volume": 377.0}, {"date": "2004-12-16", "close": 3.528538868, "volume": 1023.0}, {"date": "2004-12-20", "close": 3.435682582, "volume": 1185.0}, {"date": "2004-12-21", "close": 3.435682582, "volume": 1271.0}, {"date": "2004-12-22", "close": 3.342826296, "volume": 215.0}, {"date": "2004-12-23", "close": 3.435682582, "volume": 3030.0}, {"date": "2004-12-29", "close": 3.528538868, "volume": 377.0}, {"date": "2004-12-30", "close": 3.528538868, "volume": 215.0}, {"date": "2004-12-31", "close": 3.621395154, "volume": 838.0}, {"date": "2005-01-05", "close": 3.528538868, "volume": 276.0}, {"date": "2005-01-06", "close": 3.621395154, "volume": 2703.0}, {"date": "2005-01-07", "close": 3.528538868, "volume": 5613.0}, {"date": "2005-01-10", "close": 3.435682582, "volume": 2369.0}, {"date": "2005-01-11", "close": 3.435682582, "volume": 625.0}, {"date": "2005-01-12", "close": 3.342826296, "volume": 4462.0}, {"date": "2005-01-13", "close": 3.342826296, "volume": 108.0}, {"date": "2005-01-14", "close": 3.342826296, "volume": 6192.0}, {"date": "2005-01-17", "close": 3.342826296, "volume": 3231.0}, {"date": "2005-01-18", "close": 3.24997001, "volume": 7826.0}, {"date": "2005-01-19", "close": 3.342826296, "volume": 1314.0}, {"date": "2005-01-20", "close": 3.24997001, "volume": 8788.0}, {"date": "2005-01-21", "close": 3.24997001, "volume": 6354.0}, {"date": "2005-01-25", "close": 3.24997001, "volume": 862.0}, {"date": "2005-01-27", "close": 3.24997001, "volume": 1149.0}, {"date": "2005-01-28", "close": 3.24997001, "volume": 1055.0}, {"date": "2005-01-31", "close": 3.24997001, "volume": 108.0}, {"date": "2005-02-01", "close": 3.24997001, "volume": 538.0}, {"date": "2005-02-02", "close": 3.342826296, "volume": 6569.0}, {"date": "2005-02-03", "close": 3.342826296, "volume": 1196.0}, {"date": "2005-02-04", "close": 3.157113724, "volume": 1690.0}, {"date": "2005-02-07", "close": 3.157113724, "volume": 269.0}, {"date": "2005-02-08", "close": 3.24997001, "volume": 198.0}, {"date": "2005-02-09", "close": 3.342826296, "volume": 4954.0}, {"date": "2005-02-10", "close": 3.24997001, "volume": 937.0}, {"date": "2005-02-11", "close": 3.24997001, "volume": 2402.0}, {"date": "2005-02-14", "close": 3.342826296, "volume": 2046.0}, {"date": "2005-02-15", "close": 3.528538868, "volume": 3499.0}, {"date": "2005-02-16", "close": 3.435682582, "volume": 1096.0}, {"date": "2005-02-17", "close": 3.435682582, "volume": 640.0}, {"date": "2005-02-21", "close": 3.24997001, "volume": 3712.0}, {"date": "2005-02-22", "close": 3.24997001, "volume": 3015.0}, {"date": "2005-02-23", "close": 3.342826296, "volume": 2893.0}, {"date": "2005-02-24", "close": 2.878544866, "volume": 4999.0}, {"date": "2005-02-25", "close": 3.24997001, "volume": 2556.0}, {"date": "2005-02-28", "close": 3.064257438, "volume": 1804.0}, {"date": "2005-03-01", "close": 3.064257438, "volume": 1360.0}, {"date": "2005-03-02", "close": 3.064257438, "volume": 1651.0}, {"date": "2005-03-07", "close": 3.157113724, "volume": 40.0}, {"date": "2005-03-08", "close": 2.599976008, "volume": 3896.0}, {"date": "2005-03-09", "close": 2.692832294, "volume": 7600.0}, {"date": "2005-03-10", "close": 2.878544866, "volume": 4092.0}, {"date": "2005-03-11", "close": 3.342826296, "volume": 862.0}, {"date": "2005-03-14", "close": 3.342826296, "volume": 5035.0}, {"date": "2005-03-15", "close": 2.971401152, "volume": 1441.0}, {"date": "2005-03-16", "close": 3.342826296, "volume": 406.0}, {"date": "2005-03-17", "close": 2.78568858, "volume": 234.0}, {"date": "2005-03-21", "close": 2.878544866, "volume": 278.0}, {"date": "2005-03-24", "close": 2.878544866, "volume": 584.0}, {"date": "2005-03-29", "close": 2.78568858, "volume": 538.0}, {"date": "2005-03-30", "close": 2.78568858, "volume": 3724.0}, {"date": "2005-03-31", "close": 2.78568858, "volume": 1077.0}, {"date": "2005-04-04", "close": 2.78568858, "volume": 1425.0}, {"date": "2005-04-06", "close": 2.78568858, "volume": 1859.0}, {"date": "2005-04-08", "close": 2.692832294, "volume": 538.0}, {"date": "2005-04-11", "close": 2.78568858, "volume": 646.0}, {"date": "2005-04-13", "close": 2.692832294, "volume": 162.0}, {"date": "2005-04-14", "close": 2.692832294, "volume": 1357.0}, {"date": "2005-04-15", "close": 2.599976008, "volume": 1115.0}, {"date": "2005-04-18", "close": 2.599976008, "volume": 2116.0}, {"date": "2005-04-20", "close": 2.692832294, "volume": 27.0}, {"date": "2005-04-21", "close": 2.599976008, "volume": 215.0}, {"date": "2005-04-22", "close": 2.599976008, "volume": 215.0}, {"date": "2005-04-28", "close": 2.414263436, "volume": 431.0}, {"date": "2005-05-02", "close": 2.414263436, "volume": 230.0}, {"date": "2005-05-04", "close": 2.414263436, "volume": 2333.0}, {"date": "2005-05-05", "close": 2.32140715, "volume": 3015.0}, {"date": "2005-05-06", "close": 2.135694578, "volume": 3005.0}, {"date": "2005-05-09", "close": 1.949982006, "volume": 10002.0}, {"date": "2005-05-10", "close": 1.949982006, "volume": 2477.0}, {"date": "2005-05-11", "close": 1.949982006, "volume": 4308.0}, {"date": "2005-05-12", "close": 2.042838292, "volume": 2792.0}, {"date": "2005-05-13", "close": 1.85712572, "volume": 4308.0}, {"date": "2005-05-16", "close": 2.042838292, "volume": 2438.0}, {"date": "2005-05-18", "close": 1.85712572, "volume": 862.0}, {"date": "2005-05-19", "close": 1.85712572, "volume": 1077.0}, {"date": "2005-05-20", "close": 1.949982006, "volume": 769.0}, {"date": "2005-05-23", "close": 1.949982006, "volume": 1113.0}, {"date": "2005-05-24", "close": 2.228550864, "volume": 9603.0}, {"date": "2005-05-25", "close": 2.042838292, "volume": 4415.0}, {"date": "2005-05-26", "close": 3.24997001, "volume": 54012.0}, {"date": "2005-05-27", "close": 2.971401152, "volume": 7765.0}, {"date": "2005-05-30", "close": 2.599976008, "volume": 5168.0}, {"date": "2005-05-31", "close": 2.599976008, "volume": 5945.0}, {"date": "2005-06-01", "close": 2.507119722, "volume": 1155.0}, {"date": "2005-06-02", "close": 2.599976008, "volume": 2297.0}, {"date": "2005-06-03", "close": 2.692832294, "volume": 1796.0}, {"date": "2005-06-06", "close": 3.064257438, "volume": 10743.0}, {"date": "2005-06-07", "close": 2.971401152, "volume": 10788.0}, {"date": "2005-06-08", "close": 3.064257438, "volume": 1615.0}, {"date": "2005-06-09", "close": 2.78568858, "volume": 2746.0}, {"date": "2005-06-10", "close": 2.878544866, "volume": 538.0}, {"date": "2005-06-14", "close": 2.78568858, "volume": 1508.0}, {"date": "2005-06-15", "close": 2.878544866, "volume": 980.0}, {"date": "2005-06-16", "close": 2.78568858, "volume": 5168.0}, {"date": "2005-06-17", "close": 2.692832294, "volume": 2257.0}, {"date": "2005-06-20", "close": 2.692832294, "volume": 3985.0}, {"date": "2005-06-21", "close": 2.692832294, "volume": 2715.0}, {"date": "2005-06-22", "close": 2.599976008, "volume": 538.0}, {"date": "2005-06-23", "close": 2.599976008, "volume": 8148.0}, {"date": "2005-06-24", "close": 2.599976008, "volume": 5130.0}, {"date": "2005-06-27", "close": 2.507119722, "volume": 1472.0}, {"date": "2005-06-28", "close": 2.507119722, "volume": 10608.0}, {"date": "2005-06-29", "close": 2.507119722, "volume": 144.0}, {"date": "2005-06-30", "close": 2.507119722, "volume": 1976.0}, {"date": "2005-07-01", "close": 2.878544866, "volume": 8399.0}, {"date": "2005-07-04", "close": 2.692832294, "volume": 2725.0}, {"date": "2005-07-05", "close": 3.064257438, "volume": 194.0}, {"date": "2005-07-06", "close": 2.878544866, "volume": 2814.0}, {"date": "2005-07-07", "close": 2.78568858, "volume": 3394.0}, {"date": "2005-07-08", "close": 2.78568858, "volume": 1449.0}, {"date": "2005-07-11", "close": 3.064257438, "volume": 4001.0}, {"date": "2005-07-12", "close": 3.157113724, "volume": 2425.0}, {"date": "2005-07-13", "close": 2.878544866, "volume": 5187.0}, {"date": "2005-07-14", "close": 3.24997001, "volume": 12151.0}, {"date": "2005-07-15", "close": 3.157113724, "volume": 3464.0}, {"date": "2005-07-18", "close": 3.435682582, "volume": 10830.0}, {"date": "2005-07-19", "close": 3.528538868, "volume": 6611.0}, {"date": "2005-07-20", "close": 3.71425144, "volume": 11210.0}, {"date": "2005-07-21", "close": 3.528538868, "volume": 7723.0}, {"date": "2005-07-22", "close": 3.342826296, "volume": 2380.0}, {"date": "2005-07-25", "close": 3.342826296, "volume": 2660.0}, {"date": "2005-07-26", "close": 3.342826296, "volume": 549.0}, {"date": "2005-07-27", "close": 3.342826296, "volume": 489.0}, {"date": "2005-07-28", "close": 3.157113724, "volume": 808.0}, {"date": "2005-08-01", "close": 3.064257438, "volume": 276.0}, {"date": "2005-08-02", "close": 3.71425144, "volume": 22497.0}, {"date": "2005-08-03", "close": 4.085676584, "volume": 39427.0}, {"date": "2005-08-04", "close": 4.271389156, "volume": 23196.0}, {"date": "2005-08-05", "close": 5.292808302, "volume": 57982.0}, {"date": "2005-08-08", "close": 4.828526872, "volume": 26459.0}, {"date": "2005-08-09", "close": 4.457101728, "volume": 13260.0}, {"date": "2005-08-10", "close": 4.17853287, "volume": 11216.0}, {"date": "2005-08-11", "close": 4.271389156, "volume": 2262.0}, {"date": "2005-08-12", "close": 4.549958014, "volume": 6677.0}, {"date": "2005-08-15", "close": 4.271389156, "volume": 1572.0}, {"date": "2005-08-16", "close": 4.271389156, "volume": 3670.0}, {"date": "2005-08-17", "close": 4.271389156, "volume": 3681.0}, {"date": "2005-08-18", "close": 4.364245442, "volume": 452.0}, {"date": "2005-08-19", "close": 4.364245442, "volume": 829.0}, {"date": "2005-08-22", "close": 3.899964012, "volume": 1960.0}, {"date": "2005-08-23", "close": 3.71425144, "volume": 8734.0}, {"date": "2005-08-25", "close": 3.807107726, "volume": 538.0}, {"date": "2005-08-26", "close": 4.364245442, "volume": 6569.0}, {"date": "2005-08-29", "close": 4.17853287, "volume": 4631.0}, {"date": "2005-08-30", "close": 4.17853287, "volume": 431.0}, {"date": "2005-08-31", "close": 4.457101728, "volume": 30482.0}, {"date": "2005-09-01", "close": 4.735670586, "volume": 10904.0}, {"date": "2005-09-02", "close": 4.828526872, "volume": 10310.0}, {"date": "2005-09-05", "close": 5.57137716, "volume": 26407.0}, {"date": "2005-09-06", "close": 4.921383158, "volume": 21913.0}, {"date": "2005-09-07", "close": 5.10709573, "volume": 4946.0}, {"date": "2005-09-08", "close": 5.014239444, "volume": 2746.0}, {"date": "2005-09-09", "close": 5.10709573, "volume": 1562.0}, {"date": "2005-09-12", "close": 5.10709573, "volume": 1061.0}, {"date": "2005-09-13", "close": 5.292808302, "volume": 4389.0}, {"date": "2005-09-14", "close": 4.735670586, "volume": 10971.0}, {"date": "2005-09-15", "close": 4.6428143, "volume": 4200.0}, {"date": "2005-09-16", "close": 4.6428143, "volume": 10199.0}, {"date": "2005-09-19", "close": 4.6428143, "volume": 14162.0}, {"date": "2005-09-20", "close": 5.014239444, "volume": 17454.0}, {"date": "2005-09-21", "close": 5.385664588, "volume": 73872.0}, {"date": "2005-09-22", "close": 4.921383158, "volume": 29538.0}, {"date": "2005-09-23", "close": 5.57137716, "volume": 53849.0}, {"date": "2005-09-26", "close": 6.685652592, "volume": 100971.0}, {"date": "2005-09-27", "close": 6.49994002, "volume": 54063.0}, {"date": "2005-09-28", "close": 6.314227448, "volume": 27961.0}, {"date": "2005-09-29", "close": 6.128514876, "volume": 4823.0}, {"date": "2005-09-30", "close": 7.799928024, "volume": 131425.0}, {"date": "2005-10-03", "close": 7.42850288, "volume": 122213.0}, {"date": "2005-10-04", "close": 6.778508878, "volume": 36939.0}, {"date": "2005-10-05", "close": 6.314227448, "volume": 39729.0}, {"date": "2005-10-06", "close": 6.03565859, "volume": 23853.0}, {"date": "2005-10-07", "close": 5.757089732, "volume": 17446.0}, {"date": "2005-10-10", "close": 6.221371162, "volume": 14483.0}, {"date": "2005-10-11", "close": 5.942802304, "volume": 11698.0}, {"date": "2005-10-12", "close": 5.478520874, "volume": 28206.0}, {"date": "2005-10-13", "close": 5.292808302, "volume": 20673.0}, {"date": "2005-10-14", "close": 5.57137716, "volume": 9340.0}, {"date": "2005-10-17", "close": 5.10709573, "volume": 10815.0}, {"date": "2005-10-18", "close": 5.942802304, "volume": 16337.0}, {"date": "2005-10-19", "close": 5.664233446, "volume": 22078.0}, {"date": "2005-10-20", "close": 5.385664588, "volume": 10511.0}, {"date": "2005-10-21", "close": 5.10709573, "volume": 10707.0}, {"date": "2005-10-24", "close": 5.014239444, "volume": 6652.0}, {"date": "2005-10-25", "close": 4.921383158, "volume": 6289.0}, {"date": "2005-10-26", "close": 5.292808302, "volume": 6735.0}, {"date": "2005-10-27", "close": 5.385664588, "volume": 3942.0}, {"date": "2005-10-28", "close": 5.385664588, "volume": 2093.0}, {"date": "2005-10-31", "close": 5.014239444, "volume": 3203.0}, {"date": "2005-11-01", "close": 5.199952016, "volume": 1665.0}, {"date": "2005-11-02", "close": 5.014239444, "volume": 2585.0}, {"date": "2005-11-03", "close": 4.828526872, "volume": 4706.0}, {"date": "2005-11-04", "close": 4.6428143, "volume": 9123.0}, {"date": "2005-11-07", "close": 4.828526872, "volume": 6152.0}, {"date": "2005-11-08", "close": 4.549958014, "volume": 10203.0}, {"date": "2005-11-09", "close": 4.364245442, "volume": 5531.0}, {"date": "2005-11-10", "close": 4.735670586, "volume": 6617.0}, {"date": "2005-11-11", "close": 4.828526872, "volume": 538.0}, {"date": "2005-11-14", "close": 5.014239444, "volume": 897.0}, {"date": "2005-11-15", "close": 5.478520874, "volume": 3877.0}, {"date": "2005-11-16", "close": 4.921383158, "volume": 6592.0}, {"date": "2005-11-17", "close": 4.921383158, "volume": 2519.0}, {"date": "2005-11-18", "close": 4.828526872, "volume": 3145.0}, {"date": "2005-11-21", "close": 4.735670586, "volume": 3895.0}, {"date": "2005-11-22", "close": 4.921383158, "volume": 8856.0}, {"date": "2005-11-23", "close": 5.10709573, "volume": 4541.0}, {"date": "2005-11-24", "close": 5.10709573, "volume": 908.0}, {"date": "2005-11-25", "close": 5.199952016, "volume": 4205.0}, {"date": "2005-11-28", "close": 5.478520874, "volume": 12175.0}, {"date": "2005-11-29", "close": 5.199952016, "volume": 6045.0}, {"date": "2005-11-30", "close": 5.014239444, "volume": 2783.0}, {"date": "2005-12-01", "close": 5.199952016, "volume": 808.0}, {"date": "2005-12-02", "close": 5.014239444, "volume": 1885.0}, {"date": "2005-12-05", "close": 5.385664588, "volume": 5501.0}, {"date": "2005-12-06", "close": 5.292808302, "volume": 4218.0}, {"date": "2005-12-07", "close": 4.921383158, "volume": 3177.0}, {"date": "2005-12-08", "close": 4.921383158, "volume": 1683.0}, {"date": "2005-12-09", "close": 4.735670586, "volume": 5358.0}, {"date": "2005-12-12", "close": 4.828526872, "volume": 847.0}, {"date": "2005-12-13", "close": 4.6428143, "volume": 4846.0}, {"date": "2005-12-14", "close": 4.549958014, "volume": 6411.0}, {"date": "2005-12-15", "close": 4.457101728, "volume": 4846.0}, {"date": "2005-12-16", "close": 4.17853287, "volume": 11889.0}, {"date": "2005-12-19", "close": 4.6428143, "volume": 2454.0}, {"date": "2005-12-21", "close": 4.17853287, "volume": 13827.0}, {"date": "2005-12-22", "close": 3.807107726, "volume": 985.0}, {"date": "2005-12-23", "close": 4.085676584, "volume": 1580.0}, {"date": "2005-12-28", "close": 4.085676584, "volume": 2161.0}, {"date": "2005-12-29", "close": 4.271389156, "volume": 745.0}, {"date": "2005-12-30", "close": 4.271389156, "volume": 538.0}, {"date": "2006-01-03", "close": 4.271389156, "volume": 1400.0}, {"date": "2006-01-04", "close": 4.17853287, "volume": 4737.0}, {"date": "2006-01-05", "close": 4.085676584, "volume": 3069.0}, {"date": "2006-01-06", "close": 3.992820298, "volume": 7297.0}, {"date": "2006-01-09", "close": 4.6428143, "volume": 5449.0}, {"date": "2006-01-10", "close": 4.364245442, "volume": 1084.0}, {"date": "2006-01-11", "close": 4.364245442, "volume": 1508.0}, {"date": "2006-01-12", "close": 4.364245442, "volume": 862.0}, {"date": "2006-01-13", "close": 4.364245442, "volume": 754.0}, {"date": "2006-01-16", "close": 4.549958014, "volume": 6364.0}, {"date": "2006-01-17", "close": 4.271389156, "volume": 5094.0}, {"date": "2006-01-18", "close": 3.992820298, "volume": 3947.0}, {"date": "2006-01-19", "close": 3.992820298, "volume": 2573.0}, {"date": "2006-01-20", "close": 4.271389156, "volume": 3419.0}, {"date": "2006-01-23", "close": 4.271389156, "volume": 2262.0}, {"date": "2006-01-24", "close": 4.085676584, "volume": 1212.0}, {"date": "2006-01-25", "close": 4.271389156, "volume": 4909.0}, {"date": "2006-01-27", "close": 4.271389156, "volume": 1238.0}, {"date": "2006-01-30", "close": 4.17853287, "volume": 3355.0}, {"date": "2006-02-01", "close": 4.828526872, "volume": 44241.0}, {"date": "2006-02-02", "close": 5.014239444, "volume": 72526.0}, {"date": "2006-02-03", "close": 5.385664588, "volume": 28108.0}, {"date": "2006-02-06", "close": 5.292808302, "volume": 23124.0}, {"date": "2006-02-07", "close": 4.828526872, "volume": 6409.0}, {"date": "2006-02-08", "close": 4.6428143, "volume": 3319.0}, {"date": "2006-02-09", "close": 4.735670586, "volume": 6013.0}, {"date": "2006-02-10", "close": 4.921383158, "volume": 1077.0}, {"date": "2006-02-13", "close": 4.921383158, "volume": 3231.0}, {"date": "2006-02-14", "close": 4.735670586, "volume": 3793.0}, {"date": "2006-02-15", "close": 4.549958014, "volume": 894.0}, {"date": "2006-02-16", "close": 4.364245442, "volume": 5127.0}, {"date": "2006-02-17", "close": 4.364245442, "volume": 2141.0}, {"date": "2006-02-20", "close": 4.549958014, "volume": 1292.0}, {"date": "2006-02-21", "close": 4.364245442, "volume": 3934.0}, {"date": "2006-02-22", "close": 4.828526872, "volume": 19172.0}, {"date": "2006-02-23", "close": 4.6428143, "volume": 5142.0}, {"date": "2006-02-24", "close": 4.735670586, "volume": 9325.0}, {"date": "2006-02-27", "close": 4.828526872, "volume": 2674.0}, {"date": "2006-02-28", "close": 4.828526872, "volume": 10012.0}, {"date": "2006-03-01", "close": 4.921383158, "volume": 12991.0}, {"date": "2006-03-02", "close": 5.385664588, "volume": 25228.0}, {"date": "2006-03-03", "close": 5.57137716, "volume": 62422.0}, {"date": "2006-03-06", "close": 6.592796306, "volume": 48046.0}, {"date": "2006-03-07", "close": 6.314227448, "volume": 42241.0}, {"date": "2006-03-08", "close": 5.849946018, "volume": 8619.0}, {"date": "2006-03-09", "close": 5.849946018, "volume": 1615.0}, {"date": "2006-03-10", "close": 5.849946018, "volume": 4170.0}, {"date": "2006-03-13", "close": 5.757089732, "volume": 4415.0}, {"date": "2006-03-14", "close": 5.849946018, "volume": 35030.0}, {"date": "2006-03-15", "close": 6.49994002, "volume": 41839.0}, {"date": "2006-03-16", "close": 6.407083734, "volume": 52107.0}, {"date": "2006-03-17", "close": 6.128514876, "volume": 15239.0}, {"date": "2006-03-20", "close": 5.942802304, "volume": 9574.0}, {"date": "2006-03-21", "close": 5.849946018, "volume": 5255.0}, {"date": "2006-03-22", "close": 5.757089732, "volume": 12252.0}, {"date": "2006-03-23", "close": 5.849946018, "volume": 6094.0}, {"date": "2006-03-24", "close": 5.757089732, "volume": 8903.0}, {"date": "2006-03-27", "close": 6.03565859, "volume": 22637.0}, {"date": "2006-03-28", "close": 7.057077736, "volume": 78177.0}, {"date": "2006-03-29", "close": 7.335646594, "volume": 70612.0}, {"date": "2006-03-30", "close": 6.871365164, "volume": 45538.0}, {"date": "2006-03-31", "close": 7.335646594, "volume": 33923.0}, {"date": "2006-04-03", "close": 7.335646594, "volume": 59708.0}, {"date": "2006-04-04", "close": 7.149934022, "volume": 31727.0}, {"date": "2006-04-05", "close": 6.96422145, "volume": 14555.0}, {"date": "2006-04-06", "close": 6.96422145, "volume": 10462.0}, {"date": "2006-04-07", "close": 6.871365164, "volume": 7614.0}, {"date": "2006-04-10", "close": 6.685652592, "volume": 1992.0}, {"date": "2006-04-11", "close": 6.871365164, "volume": 12230.0}, {"date": "2006-04-12", "close": 6.685652592, "volume": 2531.0}, {"date": "2006-04-13", "close": 6.592796306, "volume": 8979.0}, {"date": "2006-04-18", "close": 6.592796306, "volume": 18986.0}, {"date": "2006-04-19", "close": 6.314227448, "volume": 27926.0}, {"date": "2006-04-20", "close": 6.49994002, "volume": 18482.0}, {"date": "2006-04-21", "close": 6.128514876, "volume": 13905.0}, {"date": "2006-04-24", "close": 5.849946018, "volume": 28497.0}, {"date": "2006-04-26", "close": 5.942802304, "volume": 18203.0}, {"date": "2006-04-27", "close": 6.221371162, "volume": 13336.0}, {"date": "2006-04-28", "close": 6.03565859, "volume": 1346.0}, {"date": "2006-05-01", "close": 5.757089732, "volume": 9064.0}, {"date": "2006-05-02", "close": 5.942802304, "volume": 5605.0}, {"date": "2006-05-03", "close": 5.664233446, "volume": 11582.0}, {"date": "2006-05-04", "close": 5.57137716, "volume": 12099.0}, {"date": "2006-05-05", "close": 6.03565859, "volume": 5906.0}, {"date": "2006-05-08", "close": 6.03565859, "volume": 7132.0}, {"date": "2006-05-09", "close": 5.849946018, "volume": 8887.0}, {"date": "2006-05-10", "close": 6.221371162, "volume": 12531.0}, {"date": "2006-05-11", "close": 6.96422145, "volume": 35683.0}, {"date": "2006-05-12", "close": 6.778508878, "volume": 13462.0}, {"date": "2006-05-15", "close": 6.03565859, "volume": 20228.0}, {"date": "2006-05-16", "close": 5.57137716, "volume": 36995.0}, {"date": "2006-05-17", "close": 6.03565859, "volume": 20986.0}, {"date": "2006-05-18", "close": 5.942802304, "volume": 18367.0}, {"date": "2006-05-19", "close": 5.664233446, "volume": 5261.0}, {"date": "2006-05-22", "close": 5.10709573, "volume": 15077.0}, {"date": "2006-05-23", "close": 4.828526872, "volume": 9988.0}, {"date": "2006-05-24", "close": 5.199952016, "volume": 6192.0}, {"date": "2006-05-25", "close": 4.828526872, "volume": 3668.0}, {"date": "2006-05-26", "close": 5.199952016, "volume": 7426.0}, {"date": "2006-05-29", "close": 5.385664588, "volume": 5169.0}, {"date": "2006-05-30", "close": 5.385664588, "volume": 4349.0}, {"date": "2006-05-31", "close": 5.385664588, "volume": 4867.0}, {"date": "2006-06-01", "close": 5.664233446, "volume": 9866.0}, {"date": "2006-06-02", "close": 5.57137716, "volume": 2789.0}, {"date": "2006-06-05", "close": 5.385664588, "volume": 366.0}, {"date": "2006-06-06", "close": 4.921383158, "volume": 6862.0}, {"date": "2006-06-07", "close": 5.014239444, "volume": 22380.0}, {"date": "2006-06-08", "close": 4.735670586, "volume": 14054.0}, {"date": "2006-06-09", "close": 4.549958014, "volume": 14646.0}, {"date": "2006-06-13", "close": 4.6428143, "volume": 6882.0}, {"date": "2006-06-14", "close": 4.549958014, "volume": 6200.0}, {"date": "2006-06-15", "close": 4.6428143, "volume": 5234.0}, {"date": "2006-06-16", "close": 4.735670586, "volume": 10376.0}, {"date": "2006-06-19", "close": 4.6428143, "volume": 4087.0}, {"date": "2006-06-20", "close": 4.828526872, "volume": 1688.0}, {"date": "2006-06-21", "close": 4.6428143, "volume": 1182.0}, {"date": "2006-06-22", "close": 5.014239444, "volume": 28874.0}, {"date": "2006-06-23", "close": 4.828526872, "volume": 9037.0}, {"date": "2006-06-26", "close": 4.828526872, "volume": 6135.0}, {"date": "2006-06-27", "close": 4.921383158, "volume": 10805.0}, {"date": "2006-06-28", "close": 4.828526872, "volume": 2689.0}, {"date": "2006-06-29", "close": 4.735670586, "volume": 11596.0}, {"date": "2006-06-30", "close": 4.828526872, "volume": 7000.0}, {"date": "2006-07-03", "close": 5.014239444, "volume": 4984.0}, {"date": "2006-07-04", "close": 5.664233446, "volume": 40795.0}, {"date": "2006-07-05", "close": 5.292808302, "volume": 5412.0}, {"date": "2006-07-06", "close": 5.385664588, "volume": 3176.0}, {"date": "2006-07-07", "close": 5.664233446, "volume": 6930.0}, {"date": "2006-07-10", "close": 5.57137716, "volume": 3468.0}, {"date": "2006-07-11", "close": 5.478520874, "volume": 9546.0}, {"date": "2006-07-12", "close": 5.385664588, "volume": 323.0}, {"date": "2006-07-13", "close": 5.385664588, "volume": 2714.0}, {"date": "2006-07-14", "close": 5.478520874, "volume": 2369.0}, {"date": "2006-07-17", "close": 5.57137716, "volume": 4846.0}, {"date": "2006-07-18", "close": 5.292808302, "volume": 3836.0}, {"date": "2006-07-19", "close": 5.292808302, "volume": 6095.0}, {"date": "2006-07-20", "close": 5.10709573, "volume": 16621.0}, {"date": "2006-07-21", "close": 5.014239444, "volume": 14485.0}, {"date": "2006-07-24", "close": 5.10709573, "volume": 3457.0}, {"date": "2006-07-25", "close": 5.199952016, "volume": 2195.0}, {"date": "2006-07-26", "close": 5.10709573, "volume": 1034.0}, {"date": "2006-07-27", "close": 5.10709573, "volume": 10708.0}, {"date": "2006-07-28", "close": 5.385664588, "volume": 9147.0}, {"date": "2006-07-31", "close": 5.10709573, "volume": 17083.0}, {"date": "2006-08-01", "close": 5.014239444, "volume": 2498.0}, {"date": "2006-08-02", "close": 5.014239444, "volume": 2054.0}, {"date": "2006-08-03", "close": 5.10709573, "volume": 157363.0}, {"date": "2006-08-04", "close": 5.292808302, "volume": 18335.0}, {"date": "2006-08-07", "close": 5.10709573, "volume": 8919.0}, {"date": "2006-08-08", "close": 5.014239444, "volume": 8240.0}, {"date": "2006-08-09", "close": 4.828526872, "volume": 3317.0}, {"date": "2006-08-10", "close": 4.735670586, "volume": 7075.0}, {"date": "2006-08-11", "close": 4.828526872, "volume": 2638.0}, {"date": "2006-08-14", "close": 4.6428143, "volume": 2692.0}, {"date": "2006-08-15", "close": 4.6428143, "volume": 8556.0}, {"date": "2006-08-16", "close": 4.457101728, "volume": 7000.0}, {"date": "2006-08-17", "close": 4.6428143, "volume": 2035.0}, {"date": "2006-08-18", "close": 4.549958014, "volume": 1615.0}, {"date": "2006-08-21", "close": 4.549958014, "volume": 1269.0}, {"date": "2006-08-22", "close": 4.921383158, "volume": 7862.0}, {"date": "2006-08-23", "close": 5.014239444, "volume": 7735.0}, {"date": "2006-08-24", "close": 4.921383158, "volume": 4830.0}, {"date": "2006-08-25", "close": 5.014239444, "volume": 9692.0}, {"date": "2006-08-28", "close": 4.921383158, "volume": 10199.0}, {"date": "2006-08-29", "close": 4.921383158, "volume": 3500.0}, {"date": "2006-08-30", "close": 4.828526872, "volume": 4448.0}, {"date": "2006-08-31", "close": 4.921383158, "volume": 1008.0}, {"date": "2006-09-01", "close": 5.014239444, "volume": 12825.0}, {"date": "2006-09-04", "close": 5.014239444, "volume": 29501.0}, {"date": "2006-09-05", "close": 4.921383158, "volume": 1223.0}, {"date": "2006-09-06", "close": 4.828526872, "volume": 6580.0}, {"date": "2006-09-07", "close": 4.921383158, "volume": 2836.0}, {"date": "2006-09-08", "close": 4.735670586, "volume": 5869.0}, {"date": "2006-09-11", "close": 4.735670586, "volume": 4091.0}, {"date": "2006-09-14", "close": 4.085676584, "volume": 21373.0}, {"date": "2006-09-15", "close": 4.364245442, "volume": 7954.0}, {"date": "2006-09-19", "close": 4.17853287, "volume": 4984.0}, {"date": "2006-09-20", "close": 4.17853287, "volume": 7968.0}, {"date": "2006-09-21", "close": 3.899964012, "volume": 215.0}, {"date": "2006-09-22", "close": 3.807107726, "volume": 3404.0}, {"date": "2006-09-25", "close": 4.17853287, "volume": 4086.0}, {"date": "2006-09-26", "close": 3.992820298, "volume": 4519.0}, {"date": "2006-09-27", "close": 3.992820298, "volume": 2154.0}, {"date": "2006-09-28", "close": 3.807107726, "volume": 7153.0}, {"date": "2006-09-29", "close": 3.992820298, "volume": 2890.0}, {"date": "2006-10-02", "close": 3.992820298, "volume": 7151.0}, {"date": "2006-10-03", "close": 4.17853287, "volume": 1077.0}, {"date": "2006-10-04", "close": 3.992820298, "volume": 4308.0}, {"date": "2006-10-05", "close": 4.085676584, "volume": 3769.0}, {"date": "2006-10-06", "close": 4.085676584, "volume": 1217.0}, {"date": "2006-10-09", "close": 4.085676584, "volume": 3317.0}, {"date": "2006-10-10", "close": 4.085676584, "volume": 10848.0}, {"date": "2006-10-11", "close": 4.17853287, "volume": 4344.0}, {"date": "2006-10-12", "close": 4.457101728, "volume": 27867.0}, {"date": "2006-10-13", "close": 4.17853287, "volume": 11736.0}, {"date": "2006-10-16", "close": 4.364245442, "volume": 7097.0}, {"date": "2006-10-17", "close": 4.271389156, "volume": 538.0}, {"date": "2006-10-18", "close": 4.17853287, "volume": 9962.0}, {"date": "2006-10-19", "close": 4.085676584, "volume": 4868.0}, {"date": "2006-10-20", "close": 4.085676584, "volume": 1238.0}, {"date": "2006-10-23", "close": 3.992820298, "volume": 4135.0}, {"date": "2006-10-24", "close": 4.085676584, "volume": 2154.0}, {"date": "2006-10-25", "close": 4.271389156, "volume": 16761.0}, {"date": "2006-10-26", "close": 4.271389156, "volume": 2800.0}, {"date": "2006-10-27", "close": 4.364245442, "volume": 9585.0}, {"date": "2006-10-30", "close": 4.271389156, "volume": 7862.0}, {"date": "2006-10-31", "close": 4.085676584, "volume": 5996.0}, {"date": "2006-11-01", "close": 4.17853287, "volume": 2799.0}, {"date": "2006-11-02", "close": 4.364245442, "volume": 7491.0}, {"date": "2006-11-03", "close": 4.364245442, "volume": 11254.0}, {"date": "2006-11-06", "close": 4.457101728, "volume": 9321.0}, {"date": "2006-11-07", "close": 5.10709573, "volume": 58649.0}, {"date": "2006-11-08", "close": 5.10709573, "volume": 24267.0}, {"date": "2006-11-09", "close": 4.921383158, "volume": 19634.0}, {"date": "2006-11-10", "close": 5.014239444, "volume": 12905.0}, {"date": "2006-11-13", "close": 5.478520874, "volume": 169200.0}, {"date": "2006-11-14", "close": 5.10709573, "volume": 22369.0}, {"date": "2006-11-15", "close": 4.828526872, "volume": 18576.0}, {"date": "2006-11-16", "close": 4.921383158, "volume": 7052.0}, {"date": "2006-11-17", "close": 4.921383158, "volume": 15119.0}, {"date": "2006-11-20", "close": 4.735670586, "volume": 14630.0}, {"date": "2006-11-21", "close": 4.828526872, "volume": 8583.0}, {"date": "2006-11-22", "close": 4.828526872, "volume": 7478.0}, {"date": "2006-11-23", "close": 4.828526872, "volume": 6954.0}, {"date": "2006-11-24", "close": 5.292808302, "volume": 28375.0}, {"date": "2006-11-27", "close": 4.921383158, "volume": 13157.0}, {"date": "2006-11-28", "close": 5.385664588, "volume": 28610.0}, {"date": "2006-11-29", "close": 5.385664588, "volume": 79529.0}, {"date": "2006-11-30", "close": 5.478520874, "volume": 10601.0}, {"date": "2006-12-01", "close": 5.478520874, "volume": 14051.0}, {"date": "2006-12-04", "close": 5.385664588, "volume": 18295.0}, {"date": "2006-12-05", "close": 5.385664588, "volume": 10818.0}, {"date": "2006-12-06", "close": 5.57137716, "volume": 10870.0}, {"date": "2006-12-07", "close": 5.849946018, "volume": 34812.0}, {"date": "2006-12-08", "close": 5.849946018, "volume": 54839.0}, {"date": "2006-12-11", "close": 5.757089732, "volume": 27280.0}, {"date": "2006-12-12", "close": 5.849946018, "volume": 48643.0}, {"date": "2006-12-13", "close": 5.849946018, "volume": 7372.0}, {"date": "2006-12-14", "close": 5.757089732, "volume": 8426.0}, {"date": "2006-12-15", "close": 5.664233446, "volume": 6854.0}, {"date": "2006-12-18", "close": 5.478520874, "volume": 14360.0}, {"date": "2006-12-19", "close": 5.385664588, "volume": 8785.0}, {"date": "2006-12-20", "close": 5.385664588, "volume": 2423.0}, {"date": "2006-12-21", "close": 5.385664588, "volume": 10791.0}, {"date": "2006-12-22", "close": 5.57137716, "volume": 16780.0}, {"date": "2006-12-27", "close": 5.57137716, "volume": 7969.0}, {"date": "2006-12-28", "close": 5.849946018, "volume": 3898.0}, {"date": "2006-12-29", "close": 5.664233446, "volume": 4251.0}, {"date": "2007-01-02", "close": 5.664233446, "volume": 9187.0}, {"date": "2007-01-03", "close": 7.707071738, "volume": 335626.0}, {"date": "2007-01-04", "close": 7.242790308, "volume": 201506.0}, {"date": "2007-01-05", "close": 6.96422145, "volume": 42526.0}, {"date": "2007-01-08", "close": 6.407083734, "volume": 66279.0}, {"date": "2007-01-09", "close": 6.96422145, "volume": 17809.0}, {"date": "2007-01-10", "close": 6.685652592, "volume": 10221.0}, {"date": "2007-01-11", "close": 6.592796306, "volume": 18176.0}, {"date": "2007-01-12", "close": 6.49994002, "volume": 24992.0}, {"date": "2007-01-15", "close": 6.871365164, "volume": 10916.0}, {"date": "2007-01-16", "close": 7.057077736, "volume": 28349.0}, {"date": "2007-01-17", "close": 7.057077736, "volume": 7560.0}, {"date": "2007-01-18", "close": 6.778508878, "volume": 9714.0}, {"date": "2007-01-19", "close": 6.685652592, "volume": 7407.0}, {"date": "2007-01-22", "close": 7.149934022, "volume": 29167.0}, {"date": "2007-01-23", "close": 7.707071738, "volume": 69975.0}, {"date": "2007-01-24", "close": 8.542778312, "volume": 230253.0}, {"date": "2007-01-25", "close": 6.407083734, "volume": 316779.0}, {"date": "2007-01-29", "close": 5.757089732, "volume": 164060.0}, {"date": "2007-01-30", "close": 5.849946018, "volume": 58834.0}, {"date": "2007-01-31", "close": 5.849946018, "volume": 26454.0}, {"date": "2007-02-01", "close": 5.849946018, "volume": 34023.0}, {"date": "2007-02-02", "close": 5.757089732, "volume": 30763.0}, {"date": "2007-02-05", "close": 5.57137716, "volume": 24274.0}, {"date": "2007-02-06", "close": 5.385664588, "volume": 28966.0}, {"date": "2007-02-07", "close": 5.199952016, "volume": 14573.0}, {"date": "2007-02-08", "close": 5.199952016, "volume": 6852.0}, {"date": "2007-02-09", "close": 5.199952016, "volume": 10013.0}, {"date": "2007-02-12", "close": 5.10709573, "volume": 9788.0}, {"date": "2007-02-13", "close": 5.199952016, "volume": 5421.0}, {"date": "2007-02-14", "close": 5.292808302, "volume": 8344.0}, {"date": "2007-02-15", "close": 5.292808302, "volume": 5993.0}, {"date": "2007-02-16", "close": 5.10709573, "volume": 19424.0}, {"date": "2007-02-19", "close": 5.942802304, "volume": 80113.0}, {"date": "2007-02-20", "close": 6.778508878, "volume": 214432.0}, {"date": "2007-02-21", "close": 6.407083734, "volume": 80104.0}, {"date": "2007-02-22", "close": 6.685652592, "volume": 27549.0}, {"date": "2007-02-23", "close": 6.407083734, "volume": 23256.0}, {"date": "2007-02-26", "close": 6.128514876, "volume": 24076.0}, {"date": "2007-02-27", "close": 6.778508878, "volume": 51716.0}, {"date": "2007-02-28", "close": 6.407083734, "volume": 63562.0}, {"date": "2007-03-01", "close": 6.49994002, "volume": 20229.0}, {"date": "2007-03-02", "close": 6.221371162, "volume": 15598.0}, {"date": "2007-03-05", "close": 6.128514876, "volume": 18023.0}, {"date": "2007-03-06", "close": 6.128514876, "volume": 19887.0}, {"date": "2007-03-07", "close": 6.49994002, "volume": 27334.0}, {"date": "2007-03-08", "close": 6.49994002, "volume": 11100.0}, {"date": "2007-03-09", "close": 6.592796306, "volume": 28445.0}, {"date": "2007-03-12", "close": 7.521359166, "volume": 131364.0}, {"date": "2007-03-13", "close": 6.96422145, "volume": 28041.0}, {"date": "2007-03-14", "close": 6.778508878, "volume": 18014.0}, {"date": "2007-03-15", "close": 6.96422145, "volume": 27132.0}, {"date": "2007-03-16", "close": 7.149934022, "volume": 30139.0}, {"date": "2007-03-19", "close": 7.335646594, "volume": 31627.0}, {"date": "2007-03-20", "close": 7.149934022, "volume": 28165.0}, {"date": "2007-03-21", "close": 6.96422145, "volume": 23587.0}, {"date": "2007-03-22", "close": 7.335646594, "volume": 4401.0}, {"date": "2007-03-23", "close": 8.35706574, "volume": 253187.0}, {"date": "2007-03-26", "close": 11.14275432, "volume": 449612.0}, {"date": "2007-03-27", "close": 10.67847289, "volume": 93676.0}, {"date": "2007-03-28", "close": 12.53559861, "volume": 187826.0}, {"date": "2007-03-29", "close": 15.32128719, "volume": 232155.0}, {"date": "2007-03-30", "close": 14.39272433, "volume": 165101.0}, {"date": "2007-04-02", "close": 14.85700576, "volume": 123072.0}, {"date": "2007-04-03", "close": 17.17841291, "volume": 139668.0}, {"date": "2007-04-04", "close": 16.24985005, "volume": 172597.0}, {"date": "2007-04-05", "close": 16.24985005, "volume": 38656.0}, {"date": "2007-04-10", "close": 18.5712572, "volume": 161430.0}, {"date": "2007-04-11", "close": 18.5712572, "volume": 108980.0}, {"date": "2007-04-12", "close": 18.10697577, "volume": 49082.0}, {"date": "2007-04-13", "close": 17.64269434, "volume": 49193.0}, {"date": "2007-04-16", "close": 19.49982006, "volume": 82819.0}, {"date": "2007-04-17", "close": 17.17841291, "volume": 50407.0}, {"date": "2007-04-18", "close": 16.24985005, "volume": 45896.0}, {"date": "2007-04-19", "close": 16.71413148, "volume": 30808.0}, {"date": "2007-04-20", "close": 16.71413148, "volume": 8245.0}, {"date": "2007-04-23", "close": 18.5712572, "volume": 74011.0}, {"date": "2007-04-24", "close": 17.17841291, "volume": 27221.0}, {"date": "2007-04-26", "close": 17.64269434, "volume": 37897.0}, {"date": "2007-04-27", "close": 18.10697577, "volume": 16338.0}, {"date": "2007-04-30", "close": 20.42838292, "volume": 272957.0}, {"date": "2007-05-01", "close": 19.03553863, "volume": 75019.0}, {"date": "2007-05-02", "close": 19.03553863, "volume": 40204.0}, {"date": "2007-05-03", "close": 18.10697577, "volume": 98596.0}, {"date": "2007-05-04", "close": 17.64269434, "volume": 63781.0}, {"date": "2007-05-07", "close": 16.24985005, "volume": 39243.0}, {"date": "2007-05-08", "close": 16.71413148, "volume": 13573.0}, {"date": "2007-05-09", "close": 16.24985005, "volume": 29608.0}, {"date": "2007-05-10", "close": 14.85700576, "volume": 41196.0}, {"date": "2007-05-11", "close": 14.39272433, "volume": 60434.0}, {"date": "2007-05-14", "close": 14.39272433, "volume": 32329.0}, {"date": "2007-05-15", "close": 14.39272433, "volume": 12150.0}, {"date": "2007-05-16", "close": 13.9284429, "volume": 21918.0}, {"date": "2007-05-17", "close": 13.46416147, "volume": 10633.0}, {"date": "2007-05-18", "close": 13.9284429, "volume": 11621.0}, {"date": "2007-05-21", "close": 13.46416147, "volume": 6478.0}, {"date": "2007-05-22", "close": 16.24985005, "volume": 46645.0}, {"date": "2007-05-23", "close": 15.78556862, "volume": 24215.0}, {"date": "2007-05-24", "close": 14.39272433, "volume": 16489.0}, {"date": "2007-05-25", "close": 13.9284429, "volume": 19940.0}, {"date": "2007-05-28", "close": 13.9284429, "volume": 12667.0}, {"date": "2007-05-29", "close": 13.46416147, "volume": 18424.0}, {"date": "2007-05-30", "close": 12.99988004, "volume": 14414.0}, {"date": "2007-05-31", "close": 12.99988004, "volume": 12876.0}, {"date": "2007-06-01", "close": 12.53559861, "volume": 18331.0}, {"date": "2007-06-04", "close": 12.99988004, "volume": 14097.0}, {"date": "2007-06-05", "close": 13.46416147, "volume": 6704.0}, {"date": "2007-06-06", "close": 12.53559861, "volume": 6827.0}, {"date": "2007-06-07", "close": 12.99988004, "volume": 4484.0}, {"date": "2007-06-08", "close": 12.53559861, "volume": 16638.0}, {"date": "2007-06-12", "close": 11.60703575, "volume": 14997.0}, {"date": "2007-06-13", "close": 11.14275432, "volume": 18930.0}, {"date": "2007-06-14", "close": 12.53559861, "volume": 38888.0}, {"date": "2007-06-15", "close": 11.60703575, "volume": 17205.0}, {"date": "2007-06-18", "close": 12.07131718, "volume": 35218.0}, {"date": "2007-06-19", "close": 11.60703575, "volume": 8996.0}, {"date": "2007-06-20", "close": 14.39272433, "volume": 138213.0}, {"date": "2007-06-21", "close": 13.46416147, "volume": 23416.0}, {"date": "2007-06-22", "close": 12.53559861, "volume": 13553.0}, {"date": "2007-06-25", "close": 12.99988004, "volume": 10936.0}, {"date": "2007-06-26", "close": 12.53559861, "volume": 21749.0}, {"date": "2007-06-27", "close": 12.07131718, "volume": 7397.0}, {"date": "2007-06-28", "close": 12.07131718, "volume": 5909.0}, {"date": "2007-06-29", "close": 11.14275432, "volume": 16686.0}, {"date": "2007-07-02", "close": 12.07131718, "volume": 9126.0}, {"date": "2007-07-03", "close": 12.07131718, "volume": 11792.0}, {"date": "2007-07-04", "close": 13.46416147, "volume": 16661.0}, {"date": "2007-07-05", "close": 12.53559861, "volume": 10342.0}, {"date": "2007-07-06", "close": 12.53559861, "volume": 5142.0}, {"date": "2007-07-09", "close": 11.60703575, "volume": 15069.0}, {"date": "2007-07-10", "close": 11.60703575, "volume": 6101.0}, {"date": "2007-07-11", "close": 11.14275432, "volume": 30739.0}, {"date": "2007-07-12", "close": 9.74991003, "volume": 12176.0}, {"date": "2007-07-13", "close": 11.60703575, "volume": 92012.0}, {"date": "2007-07-16", "close": 11.60703575, "volume": 26522.0}, {"date": "2007-07-17", "close": 12.07131718, "volume": 6139.0}, {"date": "2007-07-18", "close": 11.60703575, "volume": 6683.0}, {"date": "2007-07-19", "close": 11.14275432, "volume": 8785.0}, {"date": "2007-07-20", "close": 11.14275432, "volume": 23618.0}, {"date": "2007-07-23", "close": 10.67847289, "volume": 2702.0}, {"date": "2007-07-24", "close": 10.21419146, "volume": 21284.0}, {"date": "2007-07-25", "close": 10.67847289, "volume": 6031.0}, {"date": "2007-07-26", "close": 10.67847289, "volume": 8927.0}, {"date": "2007-07-27", "close": 10.21419146, "volume": 13038.0}, {"date": "2007-07-30", "close": 10.21419146, "volume": 10822.0}, {"date": "2007-07-31", "close": 10.21419146, "volume": 17893.0}, {"date": "2007-08-01", "close": 9.2856286, "volume": 26987.0}, {"date": "2007-08-02", "close": 9.2856286, "volume": 16910.0}, {"date": "2007-08-03", "close": 14.39272433, "volume": 226041.0}, {"date": "2007-08-06", "close": 12.99988004, "volume": 107890.0}, {"date": "2007-08-07", "close": 12.99988004, "volume": 63025.0}, {"date": "2007-08-08", "close": 12.53559861, "volume": 26236.0}, {"date": "2007-08-09", "close": 12.53559861, "volume": 19247.0}, {"date": "2007-08-10", "close": 12.53559861, "volume": 33366.0}, {"date": "2007-08-13", "close": 11.60703575, "volume": 26521.0}, {"date": "2007-08-14", "close": 12.07131718, "volume": 22321.0}, {"date": "2007-08-15", "close": 11.60703575, "volume": 16845.0}, {"date": "2007-08-16", "close": 10.67847289, "volume": 35726.0}, {"date": "2007-08-17", "close": 10.21419146, "volume": 7942.0}, {"date": "2007-08-20", "close": 11.60703575, "volume": 15304.0}, {"date": "2007-08-21", "close": 11.60703575, "volume": 17280.0}, {"date": "2007-08-22", "close": 11.14275432, "volume": 6488.0}, {"date": "2007-08-23", "close": 11.14275432, "volume": 15899.0}, {"date": "2007-08-24", "close": 11.14275432, "volume": 16518.0}, {"date": "2007-08-27", "close": 10.67847289, "volume": 8552.0}, {"date": "2007-08-28", "close": 10.67847289, "volume": 7045.0}, {"date": "2007-08-29", "close": 10.67847289, "volume": 5794.0}, {"date": "2007-08-30", "close": 10.67847289, "volume": 15112.0}, {"date": "2007-08-31", "close": 10.67847289, "volume": 5277.0}, {"date": "2007-09-03", "close": 11.14275432, "volume": 8431.0}, {"date": "2007-09-04", "close": 11.14275432, "volume": 12175.0}, {"date": "2007-09-05", "close": 11.14275432, "volume": 9342.0}, {"date": "2007-09-06", "close": 10.67847289, "volume": 5458.0}, {"date": "2007-09-07", "close": 10.67847289, "volume": 8032.0}, {"date": "2007-09-10", "close": 10.67847289, "volume": 9227.0}, {"date": "2007-09-11", "close": 10.21419146, "volume": 8321.0}, {"date": "2007-09-12", "close": 10.67847289, "volume": 1293.0}, {"date": "2007-09-13", "close": 10.67847289, "volume": 1690.0}, {"date": "2007-09-14", "close": 11.14275432, "volume": 6874.0}, {"date": "2007-09-17", "close": 12.07131718, "volume": 45679.0}, {"date": "2007-09-18", "close": 11.60703575, "volume": 13801.0}, {"date": "2007-09-19", "close": 11.14275432, "volume": 4706.0}, {"date": "2007-09-20", "close": 11.60703575, "volume": 3306.0}, {"date": "2007-09-21", "close": 11.60703575, "volume": 82801.0}, {"date": "2007-09-24", "close": 12.99988004, "volume": 48211.0}, {"date": "2007-09-25", "close": 12.53559861, "volume": 21895.0}, {"date": "2007-09-26", "close": 12.99988004, "volume": 21433.0}, {"date": "2007-09-27", "close": 12.99988004, "volume": 14971.0}, {"date": "2007-09-28", "close": 12.99988004, "volume": 12598.0}, {"date": "2007-10-01", "close": 12.99988004, "volume": 1241.0}, {"date": "2007-10-02", "close": 12.99988004, "volume": 13060.0}, {"date": "2007-10-03", "close": 12.53559861, "volume": 8551.0}, {"date": "2007-10-04", "close": 12.53559861, "volume": 3399.0}, {"date": "2007-10-05", "close": 12.99988004, "volume": 2422.0}, {"date": "2007-10-08", "close": 12.53559861, "volume": 3839.0}, {"date": "2007-10-09", "close": 12.99988004, "volume": 6865.0}, {"date": "2007-10-10", "close": 12.53559861, "volume": 7082.0}, {"date": "2007-10-11", "close": 12.53559861, "volume": 5632.0}, {"date": "2007-10-12", "close": 13.9284429, "volume": 58581.0}, {"date": "2007-10-15", "close": 15.78556862, "volume": 84753.0}, {"date": "2007-10-16", "close": 15.32128719, "volume": 45661.0}, {"date": "2007-10-17", "close": 14.85700576, "volume": 29889.0}, {"date": "2007-10-18", "close": 14.39272433, "volume": 11415.0}, {"date": "2007-10-19", "close": 17.17841291, "volume": 66200.0}, {"date": "2007-10-22", "close": 15.32128719, "volume": 19081.0}, {"date": "2007-10-23", "close": 15.78556862, "volume": 27613.0}, {"date": "2007-10-24", "close": 16.24985005, "volume": 26050.0}, {"date": "2007-10-25", "close": 15.78556862, "volume": 20329.0}, {"date": "2007-10-26", "close": 16.24985005, "volume": 4876.0}, {"date": "2007-10-29", "close": 16.24985005, "volume": 25403.0}, {"date": "2007-10-30", "close": 16.71413148, "volume": 24468.0}, {"date": "2007-10-31", "close": 18.10697577, "volume": 52934.0}, {"date": "2007-11-01", "close": 18.5712572, "volume": 60064.0}, {"date": "2007-11-02", "close": 18.10697577, "volume": 25379.0}, {"date": "2007-11-05", "close": 17.64269434, "volume": 21555.0}, {"date": "2007-11-06", "close": 18.5712572, "volume": 21803.0}, {"date": "2007-11-07", "close": 17.64269434, "volume": 14660.0}, {"date": "2007-11-08", "close": 16.24985005, "volume": 28569.0}, {"date": "2007-11-09", "close": 16.24985005, "volume": 16931.0}, {"date": "2007-11-12", "close": 15.32128719, "volume": 10143.0}, {"date": "2007-11-13", "close": 15.32128719, "volume": 24636.0}, {"date": "2007-11-14", "close": 15.78556862, "volume": 7876.0}, {"date": "2007-11-15", "close": 14.85700576, "volume": 5745.0}, {"date": "2007-11-16", "close": 14.85700576, "volume": 6591.0}, {"date": "2007-11-19", "close": 15.78556862, "volume": 16030.0}, {"date": "2007-11-20", "close": 16.24985005, "volume": 45864.0}, {"date": "2007-11-21", "close": 16.71413148, "volume": 11666.0}, {"date": "2007-11-22", "close": 15.32128719, "volume": 17933.0}, {"date": "2007-11-23", "close": 15.78556862, "volume": 50297.0}, {"date": "2007-11-26", "close": 16.71413148, "volume": 21892.0}, {"date": "2007-11-27", "close": 18.5712572, "volume": 50278.0}, {"date": "2007-11-28", "close": 17.64269434, "volume": 30100.0}, {"date": "2007-11-29", "close": 17.64269434, "volume": 15312.0}, {"date": "2007-11-30", "close": 17.17841291, "volume": 17384.0}, {"date": "2007-12-03", "close": 17.17841291, "volume": 10799.0}, {"date": "2007-12-04", "close": 15.78556862, "volume": 13581.0}, {"date": "2007-12-05", "close": 16.24985005, "volume": 3217.0}, {"date": "2007-12-06", "close": 16.71413148, "volume": 3286.0}, {"date": "2007-12-07", "close": 16.24985005, "volume": 9564.0}, {"date": "2007-12-10", "close": 15.32128719, "volume": 15260.0}, {"date": "2007-12-11", "close": 15.78556862, "volume": 14757.0}, {"date": "2007-12-12", "close": 15.78556862, "volume": 6215.0}, {"date": "2007-12-13", "close": 15.78556862, "volume": 4565.0}, {"date": "2007-12-14", "close": 14.85700576, "volume": 6429.0}, {"date": "2007-12-17", "close": 15.32128719, "volume": 4150.0}, {"date": "2007-12-18", "close": 13.9284429, "volume": 27186.0}, {"date": "2007-12-19", "close": 13.46416147, "volume": 7033.0}, {"date": "2007-12-20", "close": 12.99988004, "volume": 9407.0}, {"date": "2007-12-21", "close": 14.39272433, "volume": 8859.0}, {"date": "2007-12-24", "close": 14.85700576, "volume": 2293.0}, {"date": "2007-12-27", "close": 14.39272433, "volume": 2115.0}, {"date": "2007-12-28", "close": 13.46416147, "volume": 2708.0}, {"date": "2007-12-31", "close": 14.39272433, "volume": 614.0}, {"date": "2008-01-02", "close": 13.9284429, "volume": 1752.0}, {"date": "2008-01-03", "close": 12.99988004, "volume": 3568.0}, {"date": "2008-01-04", "close": 13.46416147, "volume": 4820.0}, {"date": "2008-01-07", "close": 13.9284429, "volume": 1081.0}, {"date": "2008-01-08", "close": 13.9284429, "volume": 6555.0}, {"date": "2008-01-09", "close": 13.46416147, "volume": 1378.0}, {"date": "2008-01-10", "close": 12.99988004, "volume": 2208.0}, {"date": "2008-01-11", "close": 12.99988004, "volume": 7173.0}, {"date": "2008-01-14", "close": 12.53559861, "volume": 5165.0}, {"date": "2008-01-15", "close": 12.07131718, "volume": 4300.0}, {"date": "2008-01-16", "close": 11.14275432, "volume": 16228.0}, {"date": "2008-01-17", "close": 11.14275432, "volume": 6504.0}, {"date": "2008-01-18", "close": 12.07131718, "volume": 7785.0}, {"date": "2008-01-21", "close": 10.67847289, "volume": 4865.0}, {"date": "2008-01-22", "close": 9.2856286, "volume": 17917.0}, {"date": "2008-01-23", "close": 10.21419146, "volume": 7196.0}, {"date": "2008-01-24", "close": 10.67847289, "volume": 4393.0}, {"date": "2008-01-25", "close": 10.67847289, "volume": 6001.0}, {"date": "2008-01-29", "close": 10.21419146, "volume": 9428.0}, {"date": "2008-01-30", "close": 9.74991003, "volume": 4524.0}, {"date": "2008-01-31", "close": 9.74991003, "volume": 5409.0}, {"date": "2008-02-01", "close": 10.67847289, "volume": 2328.0}, {"date": "2008-02-04", "close": 10.67847289, "volume": 1400.0}, {"date": "2008-02-05", "close": 10.21419146, "volume": 2382.0}, {"date": "2008-02-06", "close": 10.21419146, "volume": 6191.0}, {"date": "2008-02-07", "close": 10.21419146, "volume": 3733.0}, {"date": "2008-02-08", "close": 11.14275432, "volume": 328.0}, {"date": "2008-02-11", "close": 9.74991003, "volume": 12995.0}, {"date": "2008-02-12", "close": 10.21419146, "volume": 5575.0}, {"date": "2008-02-13", "close": 9.2856286, "volume": 4819.0}, {"date": "2008-02-14", "close": 11.14275432, "volume": 6178.0}, {"date": "2008-02-15", "close": 10.67847289, "volume": 1248.0}, {"date": "2008-02-18", "close": 10.21419146, "volume": 4200.0}, {"date": "2008-02-19", "close": 10.21419146, "volume": 5633.0}, {"date": "2008-02-20", "close": 10.21419146, "volume": 1481.0}, {"date": "2008-02-21", "close": 10.21419146, "volume": 1642.0}, {"date": "2008-02-22", "close": 9.74991003, "volume": 18708.0}, {"date": "2008-02-25", "close": 9.74991003, "volume": 8265.0}, {"date": "2008-02-26", "close": 9.192772314, "volume": 6683.0}, {"date": "2008-02-27", "close": 9.2856286, "volume": 4867.0}, {"date": "2008-02-28", "close": 9.099916028, "volume": 3628.0}, {"date": "2008-02-29", "close": 9.007059742, "volume": 9735.0}, {"date": "2008-03-03", "close": 8.82134717, "volume": 12790.0}, {"date": "2008-03-04", "close": 9.099916028, "volume": 2137.0}, {"date": "2008-03-05", "close": 8.542778312, "volume": 1292.0}, {"date": "2008-03-06", "close": 9.007059742, "volume": 5030.0}, {"date": "2008-03-07", "close": 9.192772314, "volume": 11625.0}, {"date": "2008-03-10", "close": 8.449922026, "volume": 5930.0}, {"date": "2008-03-11", "close": 8.35706574, "volume": 1454.0}, {"date": "2008-03-12", "close": 8.82134717, "volume": 5967.0}, {"date": "2008-03-13", "close": 8.35706574, "volume": 3658.0}, {"date": "2008-03-14", "close": 8.35706574, "volume": 3868.0}, {"date": "2008-03-17", "close": 8.542778312, "volume": 700.0}, {"date": "2008-03-18", "close": 8.171353168, "volume": 2962.0}, {"date": "2008-03-19", "close": 7.89278431, "volume": 897.0}, {"date": "2008-03-20", "close": 7.89278431, "volume": 3026.0}, {"date": "2008-03-25", "close": 7.985640596, "volume": 2228.0}, {"date": "2008-03-26", "close": 8.449922026, "volume": 6035.0}, {"date": "2008-03-27", "close": 9.192772314, "volume": 7478.0}, {"date": "2008-03-28", "close": 8.542778312, "volume": 3860.0}, {"date": "2008-03-31", "close": 8.542778312, "volume": 2170.0}, {"date": "2008-04-01", "close": 8.82134717, "volume": 1454.0}, {"date": "2008-04-02", "close": 8.542778312, "volume": 3985.0}, {"date": "2008-04-03", "close": 8.542778312, "volume": 538.0}, {"date": "2008-04-04", "close": 8.35706574, "volume": 6246.0}, {"date": "2008-04-07", "close": 7.707071738, "volume": 4144.0}, {"date": "2008-04-08", "close": 7.614215452, "volume": 3773.0}, {"date": "2008-04-09", "close": 7.42850288, "volume": 3635.0}, {"date": "2008-04-10", "close": 7.335646594, "volume": 1799.0}, {"date": "2008-04-11", "close": 7.242790308, "volume": 2623.0}, {"date": "2008-04-14", "close": 7.707071738, "volume": 2706.0}, {"date": "2008-04-15", "close": 7.799928024, "volume": 1091.0}, {"date": "2008-04-16", "close": 7.89278431, "volume": 2570.0}, {"date": "2008-04-17", "close": 7.521359166, "volume": 4527.0}, {"date": "2008-04-18", "close": 7.614215452, "volume": 6384.0}, {"date": "2008-04-22", "close": 7.614215452, "volume": 10241.0}, {"date": "2008-04-23", "close": 8.078496882, "volume": 9924.0}, {"date": "2008-04-24", "close": 8.171353168, "volume": 2600.0}, {"date": "2008-04-28", "close": 7.707071738, "volume": 5729.0}, {"date": "2008-04-29", "close": 7.614215452, "volume": 700.0}, {"date": "2008-04-30", "close": 7.89278431, "volume": 1303.0}, {"date": "2008-05-01", "close": 7.707071738, "volume": 2693.0}, {"date": "2008-05-02", "close": 7.799928024, "volume": 3434.0}, {"date": "2008-05-05", "close": 7.707071738, "volume": 2909.0}, {"date": "2008-05-06", "close": 7.89278431, "volume": 2598.0}, {"date": "2008-05-07", "close": 7.985640596, "volume": 3758.0}, {"date": "2008-05-08", "close": 8.078496882, "volume": 2486.0}, {"date": "2008-05-09", "close": 8.449922026, "volume": 13800.0}, {"date": "2008-05-12", "close": 9.099916028, "volume": 14404.0}, {"date": "2008-05-13", "close": 9.2856286, "volume": 22988.0}, {"date": "2008-05-14", "close": 8.914203456, "volume": 4236.0}, {"date": "2008-05-15", "close": 8.82134717, "volume": 11536.0}, {"date": "2008-05-16", "close": 9.099916028, "volume": 22562.0}, {"date": "2008-05-19", "close": 9.099916028, "volume": 875.0}, {"date": "2008-05-20", "close": 9.192772314, "volume": 5891.0}, {"date": "2008-05-21", "close": 9.099916028, "volume": 5059.0}, {"date": "2008-05-22", "close": 9.2856286, "volume": 5634.0}, {"date": "2008-05-23", "close": 10.21419146, "volume": 6413.0}, {"date": "2008-05-26", "close": 10.21419146, "volume": 4417.0}, {"date": "2008-05-27", "close": 12.07131718, "volume": 23276.0}, {"date": "2008-05-28", "close": 11.14275432, "volume": 12613.0}, {"date": "2008-05-29", "close": 10.67847289, "volume": 4803.0}, {"date": "2008-05-30", "close": 11.14275432, "volume": 15343.0}, {"date": "2008-06-02", "close": 10.67847289, "volume": 4631.0}, {"date": "2008-06-03", "close": 9.74991003, "volume": 5805.0}, {"date": "2008-06-04", "close": 9.2856286, "volume": 6081.0}, {"date": "2008-06-05", "close": 8.82134717, "volume": 3956.0}, {"date": "2008-06-06", "close": 8.728490884, "volume": 1723.0}, {"date": "2008-06-10", "close": 8.171353168, "volume": 14285.0}, {"date": "2008-06-11", "close": 7.149934022, "volume": 8530.0}, {"date": "2008-06-12", "close": 7.149934022, "volume": 3641.0}, {"date": "2008-06-13", "close": 6.685652592, "volume": 19631.0}, {"date": "2008-06-16", "close": 6.592796306, "volume": 6093.0}, {"date": "2008-06-17", "close": 6.49994002, "volume": 14862.0}, {"date": "2008-06-18", "close": 5.849946018, "volume": 13517.0}, {"date": "2008-06-19", "close": 5.942802304, "volume": 6654.0}, {"date": "2008-06-20", "close": 5.664233446, "volume": 5333.0}, {"date": "2008-06-23", "close": 5.757089732, "volume": 1910.0}, {"date": "2008-06-24", "close": 5.292808302, "volume": 10216.0}, {"date": "2008-06-25", "close": 5.014239444, "volume": 13367.0}, {"date": "2008-06-26", "close": 5.199952016, "volume": 8292.0}, {"date": "2008-06-27", "close": 5.478520874, "volume": 18687.0}, {"date": "2008-06-30", "close": 5.664233446, "volume": 23061.0}, {"date": "2008-07-01", "close": 5.57137716, "volume": 2369.0}, {"date": "2008-07-02", "close": 5.757089732, "volume": 4162.0}, {"date": "2008-07-03", "close": 4.921383158, "volume": 12417.0}, {"date": "2008-07-04", "close": 5.478520874, "volume": 5250.0}, {"date": "2008-07-07", "close": 4.828526872, "volume": 11706.0}, {"date": "2008-07-08", "close": 4.828526872, "volume": 2490.0}, {"date": "2008-07-09", "close": 4.549958014, "volume": 14090.0}, {"date": "2008-07-10", "close": 4.549958014, "volume": 4055.0}, {"date": "2008-07-11", "close": 4.6428143, "volume": 5600.0}, {"date": "2008-07-14", "close": 4.457101728, "volume": 4238.0}, {"date": "2008-07-15", "close": 4.17853287, "volume": 4377.0}, {"date": "2008-07-16", "close": 4.17853287, "volume": 538.0}, {"date": "2008-07-17", "close": 4.17853287, "volume": 2326.0}, {"date": "2008-07-18", "close": 4.17853287, "volume": 3950.0}, {"date": "2008-07-21", "close": 4.271389156, "volume": 2701.0}, {"date": "2008-07-22", "close": 4.549958014, "volume": 2534.0}, {"date": "2008-07-23", "close": 4.6428143, "volume": 2075.0}, {"date": "2008-07-24", "close": 4.549958014, "volume": 10419.0}, {"date": "2008-07-25", "close": 4.457101728, "volume": 3290.0}, {"date": "2008-07-28", "close": 4.735670586, "volume": 6031.0}, {"date": "2008-07-29", "close": 4.6428143, "volume": 3995.0}, {"date": "2008-07-30", "close": 4.549958014, "volume": 2138.0}, {"date": "2008-07-31", "close": 4.735670586, "volume": 2806.0}, {"date": "2008-08-01", "close": 4.6428143, "volume": 889.0}, {"date": "2008-08-04", "close": 4.364245442, "volume": 1631.0}, {"date": "2008-08-05", "close": 4.271389156, "volume": 3976.0}, {"date": "2008-08-06", "close": 4.271389156, "volume": 10345.0}, {"date": "2008-08-07", "close": 4.17853287, "volume": 4297.0}, {"date": "2008-08-08", "close": 4.271389156, "volume": 646.0}, {"date": "2008-08-11", "close": 4.457101728, "volume": 1938.0}, {"date": "2008-08-12", "close": 4.271389156, "volume": 2111.0}, {"date": "2008-08-13", "close": 4.17853287, "volume": 3769.0}, {"date": "2008-08-14", "close": 4.271389156, "volume": 1691.0}, {"date": "2008-08-15", "close": 4.271389156, "volume": 54.0}, {"date": "2008-08-18", "close": 4.17853287, "volume": 3678.0}, {"date": "2008-08-19", "close": 4.457101728, "volume": 2423.0}, {"date": "2008-08-20", "close": 4.457101728, "volume": 1454.0}, {"date": "2008-08-21", "close": 4.457101728, "volume": 1938.0}, {"date": "2008-08-22", "close": 4.271389156, "volume": 1852.0}, {"date": "2008-08-25", "close": 4.457101728, "volume": 1016.0}, {"date": "2008-08-26", "close": 4.457101728, "volume": 1615.0}, {"date": "2008-08-27", "close": 4.364245442, "volume": 269.0}, {"date": "2008-08-28", "close": 4.17853287, "volume": 902.0}, {"date": "2008-09-01", "close": 4.271389156, "volume": 334.0}, {"date": "2008-09-03", "close": 3.899964012, "volume": 626.0}, {"date": "2008-09-04", "close": 3.621395154, "volume": 1668.0}, {"date": "2008-09-05", "close": 3.992820298, "volume": 194.0}, {"date": "2008-09-08", "close": 4.085676584, "volume": 1077.0}, {"date": "2008-09-09", "close": 4.17853287, "volume": 398.0}, {"date": "2008-09-10", "close": 4.17853287, "volume": 54.0}, {"date": "2008-09-11", "close": 4.364245442, "volume": 754.0}, {"date": "2008-09-12", "close": 3.807107726, "volume": 3376.0}, {"date": "2008-09-15", "close": 3.71425144, "volume": 3825.0}, {"date": "2008-09-16", "close": 3.528538868, "volume": 4858.0}, {"date": "2008-09-17", "close": 3.71425144, "volume": 4459.0}, {"date": "2008-09-18", "close": 3.71425144, "volume": 2154.0}, {"date": "2008-09-19", "close": 3.807107726, "volume": 2807.0}, {"date": "2008-09-22", "close": 3.899964012, "volume": 2800.0}, {"date": "2008-09-23", "close": 3.71425144, "volume": 7370.0}, {"date": "2008-09-24", "close": 3.807107726, "volume": 1784.0}, {"date": "2008-09-25", "close": 3.528538868, "volume": 4469.0}, {"date": "2008-09-26", "close": 3.807107726, "volume": 2262.0}, {"date": "2008-09-29", "close": 3.899964012, "volume": 1015.0}, {"date": "2008-09-30", "close": 3.621395154, "volume": 1443.0}, {"date": "2008-10-01", "close": 3.71425144, "volume": 281.0}, {"date": "2008-10-02", "close": 3.621395154, "volume": 1185.0}, {"date": "2008-10-03", "close": 3.71425144, "volume": 4338.0}, {"date": "2008-10-06", "close": 3.064257438, "volume": 2375.0}, {"date": "2008-10-07", "close": 3.342826296, "volume": 1932.0}, {"date": "2008-10-08", "close": 3.342826296, "volume": 1256.0}, {"date": "2008-10-09", "close": 2.692832294, "volume": 19114.0}, {"date": "2008-10-10", "close": 2.414263436, "volume": 8010.0}, {"date": "2008-10-13", "close": 2.414263436, "volume": 191.0}, {"date": "2008-10-14", "close": 2.78568858, "volume": 4922.0}, {"date": "2008-10-15", "close": 3.064257438, "volume": 1831.0}, {"date": "2008-10-16", "close": 2.78568858, "volume": 2080.0}, {"date": "2008-10-17", "close": 3.24997001, "volume": 1398.0}, {"date": "2008-10-20", "close": 2.78568858, "volume": 754.0}, {"date": "2008-10-21", "close": 3.24997001, "volume": 538.0}, {"date": "2008-10-22", "close": 3.24997001, "volume": 183.0}, {"date": "2008-10-23", "close": 3.157113724, "volume": 162.0}, {"date": "2008-10-27", "close": 2.599976008, "volume": 1885.0}, {"date": "2008-10-28", "close": 2.599976008, "volume": 3123.0}, {"date": "2008-10-29", "close": 2.971401152, "volume": 491.0}, {"date": "2008-10-30", "close": 2.971401152, "volume": 215.0}, {"date": "2008-10-31", "close": 2.971401152, "volume": 4415.0}, {"date": "2008-11-03", "close": 2.878544866, "volume": 1373.0}, {"date": "2008-11-05", "close": 3.064257438, "volume": 5869.0}, {"date": "2008-11-06", "close": 2.878544866, "volume": 172.0}, {"date": "2008-11-07", "close": 2.78568858, "volume": 523.0}, {"date": "2008-11-10", "close": 2.78568858, "volume": 2761.0}, {"date": "2008-11-11", "close": 2.971401152, "volume": 337.0}, {"date": "2008-11-12", "close": 2.78568858, "volume": 5424.0}, {"date": "2008-11-13", "close": 2.78568858, "volume": 376.0}, {"date": "2008-11-14", "close": 2.599976008, "volume": 458.0}, {"date": "2008-11-17", "close": 2.599976008, "volume": 3642.0}, {"date": "2008-11-18", "close": 2.599976008, "volume": 1876.0}, {"date": "2008-11-20", "close": 2.599976008, "volume": 431.0}, {"date": "2008-11-21", "close": 2.599976008, "volume": 3090.0}, {"date": "2008-11-24", "close": 2.599976008, "volume": 620.0}, {"date": "2008-11-25", "close": 2.599976008, "volume": 1077.0}, {"date": "2008-11-26", "close": 2.507119722, "volume": 2692.0}, {"date": "2008-11-27", "close": 2.599976008, "volume": 2154.0}, {"date": "2008-11-28", "close": 2.414263436, "volume": 386.0}, {"date": "2008-12-01", "close": 2.599976008, "volume": 1884.0}, {"date": "2008-12-02", "close": 2.32140715, "volume": 754.0}, {"date": "2008-12-03", "close": 2.414263436, "volume": 2154.0}, {"date": "2008-12-04", "close": 2.599976008, "volume": 754.0}, {"date": "2008-12-08", "close": 2.878544866, "volume": 11099.0}, {"date": "2008-12-09", "close": 3.621395154, "volume": 640.0}, {"date": "2008-12-16", "close": 3.621395154, "volume": 622.0}, {"date": "2008-12-17", "close": 3.71425144, "volume": 1615.0}, {"date": "2008-12-19", "close": 3.435682582, "volume": 1400.0}, {"date": "2008-12-30", "close": 3.435682582, "volume": 59.0}, {"date": "2009-01-02", "close": 3.24997001, "volume": 1233.0}, {"date": "2009-01-06", "close": 3.342826296, "volume": 895.0}, {"date": "2009-01-07", "close": 3.342826296, "volume": 1346.0}, {"date": "2009-01-09", "close": 3.342826296, "volume": 568.0}, {"date": "2009-01-12", "close": 2.78568858, "volume": 6375.0}, {"date": "2009-01-15", "close": 3.24997001, "volume": 431.0}, {"date": "2009-01-19", "close": 2.971401152, "volume": 560.0}, {"date": "2009-01-20", "close": 2.78568858, "volume": 969.0}, {"date": "2009-01-21", "close": 2.599976008, "volume": 754.0}, {"date": "2009-01-22", "close": 2.414263436, "volume": 2324.0}, {"date": "2009-01-23", "close": 2.414263436, "volume": 1077.0}, {"date": "2009-01-28", "close": 2.228550864, "volume": 3343.0}, {"date": "2009-01-30", "close": 2.414263436, "volume": 1938.0}, {"date": "2009-02-05", "close": 2.32140715, "volume": 1615.0}, {"date": "2009-02-09", "close": 2.32140715, "volume": 1798.0}, {"date": "2009-02-11", "close": 2.228550864, "volume": 2660.0}, {"date": "2009-02-12", "close": 2.32140715, "volume": 1874.0}, {"date": "2009-02-16", "close": 2.135694578, "volume": 1971.0}, {"date": "2009-02-18", "close": 2.692832294, "volume": 1077.0}, {"date": "2009-02-19", "close": 2.507119722, "volume": 6883.0}, {"date": "2009-02-20", "close": 2.414263436, "volume": 366.0}, {"date": "2009-02-23", "close": 2.414263436, "volume": 5125.0}, {"date": "2009-02-24", "close": 2.414263436, "volume": 215.0}, {"date": "2009-02-25", "close": 2.32140715, "volume": 75.0}, {"date": "2009-02-26", "close": 2.414263436, "volume": 3840.0}, {"date": "2009-02-27", "close": 2.878544866, "volume": 3584.0}, {"date": "2009-03-03", "close": 2.78568858, "volume": 1539.0}, {"date": "2009-03-11", "close": 2.78568858, "volume": 4815.0}, {"date": "2009-03-12", "close": 2.599976008, "volume": 1474.0}, {"date": "2009-03-18", "close": 2.78568858, "volume": 1185.0}, {"date": "2009-03-20", "close": 2.599976008, "volume": 2046.0}, {"date": "2009-03-23", "close": 2.507119722, "volume": 172.0}, {"date": "2009-03-24", "close": 2.692832294, "volume": 4225.0}, {"date": "2009-03-25", "close": 2.507119722, "volume": 4308.0}, {"date": "2009-03-26", "close": 2.692832294, "volume": 5440.0}, {"date": "2009-03-27", "close": 2.599976008, "volume": 2154.0}, {"date": "2009-03-30", "close": 2.599976008, "volume": 1012.0}, {"date": "2009-03-31", "close": 2.507119722, "volume": 4685.0}, {"date": "2009-04-01", "close": 2.599976008, "volume": 3231.0}, {"date": "2009-04-02", "close": 3.064257438, "volume": 2423.0}, {"date": "2009-04-03", "close": 2.971401152, "volume": 1077.0}, {"date": "2009-04-06", "close": 2.692832294, "volume": 2500.0}, {"date": "2009-04-07", "close": 2.971401152, "volume": 2629.0}, {"date": "2009-04-08", "close": 2.971401152, "volume": 2110.0}, {"date": "2009-04-09", "close": 2.971401152, "volume": 1956.0}, {"date": "2009-04-14", "close": 2.78568858, "volume": 8831.0}, {"date": "2009-04-15", "close": 3.064257438, "volume": 2843.0}, {"date": "2009-04-16", "close": 3.342826296, "volume": 1938.0}, {"date": "2009-04-17", "close": 3.71425144, "volume": 8589.0}, {"date": "2009-04-20", "close": 3.71425144, "volume": 9477.0}, {"date": "2009-04-21", "close": 3.435682582, "volume": 5745.0}, {"date": "2009-04-22", "close": 3.435682582, "volume": 270.0}, {"date": "2009-04-23", "close": 4.085676584, "volume": 4814.0}, {"date": "2009-04-24", "close": 3.899964012, "volume": 1508.0}, {"date": "2009-04-27", "close": 3.807107726, "volume": 646.0}, {"date": "2009-04-28", "close": 4.364245442, "volume": 323.0}, {"date": "2009-04-30", "close": 3.71425144, "volume": 2832.0}, {"date": "2009-05-01", "close": 3.342826296, "volume": 2100.0}, {"date": "2009-05-04", "close": 3.528538868, "volume": 3905.0}, {"date": "2009-05-05", "close": 3.435682582, "volume": 2297.0}, {"date": "2009-05-06", "close": 3.24997001, "volume": 2154.0}, {"date": "2009-05-07", "close": 3.71425144, "volume": 4647.0}, {"date": "2009-05-11", "close": 3.71425144, "volume": 3812.0}, {"date": "2009-05-12", "close": 4.364245442, "volume": 7662.0}, {"date": "2009-05-13", "close": 4.735670586, "volume": 17651.0}, {"date": "2009-05-14", "close": 4.457101728, "volume": 3274.0}, {"date": "2009-05-15", "close": 4.364245442, "volume": 2306.0}, {"date": "2009-05-18", "close": 4.6428143, "volume": 754.0}, {"date": "2009-05-19", "close": 4.364245442, "volume": 7495.0}, {"date": "2009-05-20", "close": 4.364245442, "volume": 1077.0}, {"date": "2009-05-21", "close": 4.457101728, "volume": 2628.0}, {"date": "2009-05-22", "close": 4.549958014, "volume": 10310.0}, {"date": "2009-05-25", "close": 4.6428143, "volume": 7933.0}, {"date": "2009-05-26", "close": 4.6428143, "volume": 7539.0}, {"date": "2009-05-27", "close": 4.364245442, "volume": 11496.0}, {"date": "2009-05-28", "close": 4.6428143, "volume": 3112.0}, {"date": "2009-05-29", "close": 4.735670586, "volume": 9569.0}, {"date": "2009-06-01", "close": 4.6428143, "volume": 14753.0}, {"date": "2009-06-02", "close": 5.199952016, "volume": 6863.0}, {"date": "2009-06-03", "close": 4.828526872, "volume": 2345.0}, {"date": "2009-06-04", "close": 4.921383158, "volume": 3554.0}, {"date": "2009-06-05", "close": 5.199952016, "volume": 1842.0}, {"date": "2009-06-09", "close": 5.292808302, "volume": 1716.0}, {"date": "2009-06-10", "close": 5.10709573, "volume": 4143.0}, {"date": "2009-06-11", "close": 5.199952016, "volume": 5479.0}, {"date": "2009-06-12", "close": 6.03565859, "volume": 27951.0}, {"date": "2009-06-15", "close": 6.49994002, "volume": 27744.0}, {"date": "2009-06-16", "close": 6.03565859, "volume": 2854.0}, {"date": "2009-06-17", "close": 5.757089732, "volume": 6559.0}, {"date": "2009-06-19", "close": 5.10709573, "volume": 5460.0}, {"date": "2009-06-22", "close": 5.57137716, "volume": 323.0}, {"date": "2009-06-23", "close": 5.014239444, "volume": 4554.0}, {"date": "2009-06-24", "close": 5.10709573, "volume": 1175.0}, {"date": "2009-06-25", "close": 5.385664588, "volume": 4174.0}, {"date": "2009-06-26", "close": 5.292808302, "volume": 2558.0}, {"date": "2009-06-29", "close": 5.292808302, "volume": 1959.0}, {"date": "2009-06-30", "close": 5.385664588, "volume": 3767.0}, {"date": "2009-07-01", "close": 5.478520874, "volume": 1508.0}, {"date": "2009-07-02", "close": 5.664233446, "volume": 5685.0}, {"date": "2009-07-03", "close": 5.664233446, "volume": 9216.0}, {"date": "2009-07-06", "close": 5.664233446, "volume": 5008.0}, {"date": "2009-07-07", "close": 5.478520874, "volume": 2154.0}, {"date": "2009-07-08", "close": 5.664233446, "volume": 7373.0}, {"date": "2009-07-09", "close": 5.57137716, "volume": 4415.0}, {"date": "2009-07-10", "close": 5.664233446, "volume": 5163.0}, {"date": "2009-07-13", "close": 5.757089732, "volume": 2156.0}, {"date": "2009-07-14", "close": 5.664233446, "volume": 431.0}, {"date": "2009-07-15", "close": 5.849946018, "volume": 6180.0}, {"date": "2009-07-16", "close": 6.03565859, "volume": 5492.0}, {"date": "2009-07-17", "close": 6.03565859, "volume": 3279.0}, {"date": "2009-07-20", "close": 5.757089732, "volume": 4929.0}, {"date": "2009-07-21", "close": 5.849946018, "volume": 4870.0}, {"date": "2009-07-22", "close": 5.757089732, "volume": 5771.0}, {"date": "2009-07-23", "close": 5.757089732, "volume": 771.0}, {"date": "2009-07-24", "close": 5.849946018, "volume": 2479.0}, {"date": "2009-07-27", "close": 5.942802304, "volume": 7635.0}, {"date": "2009-07-28", "close": 5.664233446, "volume": 5345.0}, {"date": "2009-07-29", "close": 5.57137716, "volume": 7000.0}, {"date": "2009-07-30", "close": 5.199952016, "volume": 9046.0}, {"date": "2009-07-31", "close": 5.292808302, "volume": 1508.0}, {"date": "2009-08-03", "close": 5.292808302, "volume": 862.0}, {"date": "2009-08-04", "close": 5.199952016, "volume": 10423.0}, {"date": "2009-08-05", "close": 5.199952016, "volume": 1181.0}, {"date": "2009-08-06", "close": 5.199952016, "volume": 109.0}, {"date": "2009-08-07", "close": 5.478520874, "volume": 1300.0}, {"date": "2009-08-10", "close": 4.828526872, "volume": 538.0}, {"date": "2009-08-11", "close": 5.014239444, "volume": 1077.0}, {"date": "2009-08-12", "close": 4.828526872, "volume": 1292.0}, {"date": "2009-08-13", "close": 4.828526872, "volume": 4408.0}, {"date": "2009-08-14", "close": 5.10709573, "volume": 538.0}, {"date": "2009-08-17", "close": 5.10709573, "volume": 1958.0}, {"date": "2009-08-18", "close": 5.10709573, "volume": 1643.0}, {"date": "2009-08-19", "close": 5.014239444, "volume": 5245.0}, {"date": "2009-08-21", "close": 5.292808302, "volume": 18898.0}, {"date": "2009-08-24", "close": 5.942802304, "volume": 8709.0}, {"date": "2009-08-25", "close": 5.757089732, "volume": 6075.0}, {"date": "2009-08-26", "close": 5.385664588, "volume": 3182.0}, {"date": "2009-08-31", "close": 5.385664588, "volume": 517.0}, {"date": "2009-09-01", "close": 5.199952016, "volume": 8077.0}, {"date": "2009-09-02", "close": 5.014239444, "volume": 3720.0}, {"date": "2009-09-03", "close": 5.292808302, "volume": 1726.0}, {"date": "2009-09-04", "close": 5.292808302, "volume": 2024.0}, {"date": "2009-09-07", "close": 5.199952016, "volume": 3070.0}, {"date": "2009-09-08", "close": 5.292808302, "volume": 4308.0}, {"date": "2009-09-09", "close": 5.849946018, "volume": 15739.0}, {"date": "2009-09-10", "close": 5.942802304, "volume": 10226.0}, {"date": "2009-09-11", "close": 5.942802304, "volume": 16935.0}, {"date": "2009-09-14", "close": 5.57137716, "volume": 7933.0}, {"date": "2009-09-15", "close": 5.57137716, "volume": 2531.0}, {"date": "2009-09-16", "close": 5.478520874, "volume": 6462.0}, {"date": "2009-09-17", "close": 5.942802304, "volume": 7741.0}, {"date": "2009-09-18", "close": 6.03565859, "volume": 5614.0}, {"date": "2009-09-21", "close": 5.942802304, "volume": 3625.0}, {"date": "2009-09-22", "close": 5.942802304, "volume": 2638.0}, {"date": "2009-09-23", "close": 5.849946018, "volume": 1335.0}, {"date": "2009-09-24", "close": 5.757089732, "volume": 13940.0}, {"date": "2009-09-25", "close": 5.757089732, "volume": 5206.0}, {"date": "2009-09-28", "close": 5.57137716, "volume": 4713.0}, {"date": "2009-09-29", "close": 5.57137716, "volume": 2983.0}, {"date": "2009-09-30", "close": 5.385664588, "volume": 2788.0}, {"date": "2009-10-01", "close": 5.664233446, "volume": 8831.0}, {"date": "2009-10-02", "close": 5.57137716, "volume": 6752.0}, {"date": "2009-10-05", "close": 5.385664588, "volume": 2024.0}, {"date": "2009-10-06", "close": 5.292808302, "volume": 8346.0}, {"date": "2009-10-07", "close": 5.10709573, "volume": 1724.0}, {"date": "2009-10-08", "close": 5.385664588, "volume": 1941.0}, {"date": "2009-10-09", "close": 5.385664588, "volume": 2455.0}, {"date": "2009-10-12", "close": 5.385664588, "volume": 2638.0}, {"date": "2009-10-13", "close": 5.292808302, "volume": 8710.0}, {"date": "2009-10-14", "close": 5.385664588, "volume": 1975.0}, {"date": "2009-10-15", "close": 5.10709573, "volume": 7963.0}, {"date": "2009-10-16", "close": 5.10709573, "volume": 1450.0}, {"date": "2009-10-19", "close": 5.10709573, "volume": 1200.0}, {"date": "2009-10-20", "close": 5.10709573, "volume": 3769.0}, {"date": "2009-10-21", "close": 5.10709573, "volume": 11647.0}, {"date": "2009-10-23", "close": 4.828526872, "volume": 2229.0}, {"date": "2009-10-26", "close": 4.828526872, "volume": 113.0}, {"date": "2009-10-27", "close": 4.828526872, "volume": 4092.0}, {"date": "2009-10-28", "close": 4.921383158, "volume": 1454.0}, {"date": "2009-10-29", "close": 4.6428143, "volume": 2531.0}, {"date": "2009-10-30", "close": 4.921383158, "volume": 2692.0}, {"date": "2009-11-02", "close": 4.921383158, "volume": 2089.0}, {"date": "2009-11-03", "close": 4.921383158, "volume": 65.0}, {"date": "2009-11-04", "close": 4.828526872, "volume": 643.0}, {"date": "2009-11-05", "close": 4.6428143, "volume": 1077.0}, {"date": "2009-11-06", "close": 4.828526872, "volume": 2246.0}, {"date": "2009-11-11", "close": 5.199952016, "volume": 16698.0}, {"date": "2009-11-12", "close": 5.014239444, "volume": 11526.0}, {"date": "2009-11-13", "close": 5.014239444, "volume": 16581.0}, {"date": "2009-11-16", "close": 5.014239444, "volume": 3807.0}, {"date": "2009-11-17", "close": 4.735670586, "volume": 1915.0}, {"date": "2009-11-18", "close": 5.10709573, "volume": 3904.0}, {"date": "2009-11-19", "close": 5.014239444, "volume": 738.0}, {"date": "2009-11-20", "close": 4.828526872, "volume": 215.0}, {"date": "2009-11-23", "close": 4.828526872, "volume": 2251.0}, {"date": "2009-11-24", "close": 4.828526872, "volume": 3662.0}, {"date": "2009-11-25", "close": 4.457101728, "volume": 2181.0}, {"date": "2009-11-26", "close": 4.6428143, "volume": 4274.0}, {"date": "2009-11-27", "close": 4.364245442, "volume": 1454.0}, {"date": "2009-11-30", "close": 4.6428143, "volume": 4881.0}, {"date": "2009-12-01", "close": 4.6428143, "volume": 341.0}, {"date": "2009-12-02", "close": 4.6428143, "volume": 1473.0}, {"date": "2009-12-03", "close": 4.457101728, "volume": 1516.0}, {"date": "2009-12-04", "close": 4.828526872, "volume": 2154.0}, {"date": "2009-12-07", "close": 4.549958014, "volume": 3231.0}, {"date": "2009-12-08", "close": 4.549958014, "volume": 3743.0}, {"date": "2009-12-09", "close": 4.549958014, "volume": 4931.0}, {"date": "2009-12-10", "close": 4.549958014, "volume": 2585.0}, {"date": "2009-12-11", "close": 4.549958014, "volume": 1077.0}, {"date": "2009-12-14", "close": 4.828526872, "volume": 431.0}, {"date": "2009-12-15", "close": 4.549958014, "volume": 1756.0}, {"date": "2009-12-16", "close": 4.549958014, "volume": 1538.0}, {"date": "2009-12-17", "close": 4.735670586, "volume": 1200.0}, {"date": "2009-12-18", "close": 4.457101728, "volume": 4189.0}, {"date": "2009-12-21", "close": 4.735670586, "volume": 1383.0}, {"date": "2009-12-23", "close": 4.549958014, "volume": 869.0}, {"date": "2009-12-24", "close": 4.735670586, "volume": 905.0}, {"date": "2009-12-29", "close": 4.735670586, "volume": 2283.0}, {"date": "2009-12-30", "close": 4.6428143, "volume": 4239.0}, {"date": "2009-12-31", "close": 4.549958014, "volume": 2412.0}, {"date": "2010-01-04", "close": 4.735670586, "volume": 2154.0}, {"date": "2010-01-05", "close": 4.828526872, "volume": 1203.0}, {"date": "2010-01-06", "close": 4.921383158, "volume": 7404.0}, {"date": "2010-01-08", "close": 5.10709573, "volume": 8559.0}, {"date": "2010-01-11", "close": 5.57137716, "volume": 5653.0}, {"date": "2010-01-12", "close": 6.03565859, "volume": 12744.0}, {"date": "2010-01-13", "close": 6.314227448, "volume": 26540.0}, {"date": "2010-01-14", "close": 6.96422145, "volume": 34809.0}, {"date": "2010-01-15", "close": 6.778508878, "volume": 20759.0}, {"date": "2010-01-18", "close": 6.778508878, "volume": 6284.0}, {"date": "2010-01-19", "close": 6.128514876, "volume": 4748.0}, {"date": "2010-01-20", "close": 6.314227448, "volume": 3414.0}, {"date": "2010-01-21", "close": 6.221371162, "volume": 3177.0}, {"date": "2010-01-22", "close": 5.942802304, "volume": 3877.0}, {"date": "2010-01-25", "close": 5.757089732, "volume": 12740.0}, {"date": "2010-01-27", "close": 6.03565859, "volume": 15077.0}, {"date": "2010-01-28", "close": 5.292808302, "volume": 6515.0}, {"date": "2010-01-29", "close": 5.385664588, "volume": 5321.0}, {"date": "2010-02-01", "close": 4.828526872, "volume": 14726.0}, {"date": "2010-02-02", "close": 5.199952016, "volume": 11053.0}, {"date": "2010-02-03", "close": 5.57137716, "volume": 32087.0}, {"date": "2010-02-04", "close": 5.57137716, "volume": 1642.0}, {"date": "2010-02-05", "close": 5.10709573, "volume": 2262.0}, {"date": "2010-02-08", "close": 5.478520874, "volume": 3769.0}, {"date": "2010-02-09", "close": 5.385664588, "volume": 2272.0}, {"date": "2010-02-10", "close": 5.10709573, "volume": 5169.0}, {"date": "2010-02-11", "close": 5.10709573, "volume": 9994.0}, {"date": "2010-02-12", "close": 4.6428143, "volume": 7117.0}, {"date": "2010-02-15", "close": 4.921383158, "volume": 2747.0}, {"date": "2010-02-16", "close": 5.199952016, "volume": 6659.0}, {"date": "2010-02-17", "close": 4.921383158, "volume": 9414.0}, {"date": "2010-02-18", "close": 5.10709573, "volume": 3700.0}, {"date": "2010-02-19", "close": 5.014239444, "volume": 10933.0}, {"date": "2010-02-22", "close": 4.828526872, "volume": 305.0}, {"date": "2010-02-23", "close": 4.921383158, "volume": 3295.0}, {"date": "2010-02-24", "close": 5.292808302, "volume": 15049.0}, {"date": "2010-02-25", "close": 5.57137716, "volume": 28678.0}, {"date": "2010-02-26", "close": 5.385664588, "volume": 5363.0}, {"date": "2010-03-01", "close": 5.478520874, "volume": 7057.0}, {"date": "2010-03-02", "close": 5.57137716, "volume": 17092.0}, {"date": "2010-03-03", "close": 5.664233446, "volume": 9849.0}, {"date": "2010-03-04", "close": 5.849946018, "volume": 18096.0}, {"date": "2010-03-05", "close": 5.664233446, "volume": 4739.0}, {"date": "2010-03-08", "close": 5.757089732, "volume": 4798.0}, {"date": "2010-03-09", "close": 6.685652592, "volume": 34791.0}, {"date": "2010-03-10", "close": 6.778508878, "volume": 32345.0}, {"date": "2010-03-11", "close": 6.871365164, "volume": 25135.0}, {"date": "2010-03-12", "close": 6.685652592, "volume": 25907.0}, {"date": "2010-03-15", "close": 7.242790308, "volume": 22526.0}, {"date": "2010-03-16", "close": 7.335646594, "volume": 50289.0}, {"date": "2010-03-17", "close": 7.42850288, "volume": 13832.0}, {"date": "2010-03-18", "close": 7.707071738, "volume": 16560.0}, {"date": "2010-03-19", "close": 7.799928024, "volume": 20934.0}, {"date": "2010-03-22", "close": 8.171353168, "volume": 39388.0}, {"date": "2010-03-23", "close": 8.264209454, "volume": 37349.0}, {"date": "2010-03-24", "close": 8.542778312, "volume": 29519.0}, {"date": "2010-03-25", "close": 8.264209454, "volume": 9770.0}, {"date": "2010-03-26", "close": 8.35706574, "volume": 9620.0}, {"date": "2010-03-29", "close": 8.171353168, "volume": 12846.0}, {"date": "2010-03-30", "close": 8.171353168, "volume": 6366.0}, {"date": "2010-03-31", "close": 8.264209454, "volume": 22303.0}, {"date": "2010-04-01", "close": 8.35706574, "volume": 12530.0}, {"date": "2010-04-06", "close": 8.171353168, "volume": 10561.0}, {"date": "2010-04-07", "close": 7.89278431, "volume": 11189.0}, {"date": "2010-04-08", "close": 7.985640596, "volume": 4914.0}, {"date": "2010-04-09", "close": 7.89278431, "volume": 5020.0}, {"date": "2010-04-12", "close": 7.707071738, "volume": 13218.0}, {"date": "2010-04-13", "close": 7.521359166, "volume": 23394.0}, {"date": "2010-04-14", "close": 7.614215452, "volume": 2250.0}, {"date": "2010-04-15", "close": 7.614215452, "volume": 8399.0}, {"date": "2010-04-16", "close": 7.521359166, "volume": 12960.0}, {"date": "2010-04-19", "close": 7.149934022, "volume": 15638.0}, {"date": "2010-04-20", "close": 7.149934022, "volume": 8305.0}, {"date": "2010-04-21", "close": 7.614215452, "volume": 6769.0}, {"date": "2010-04-22", "close": 7.707071738, "volume": 2315.0}, {"date": "2010-04-23", "close": 7.614215452, "volume": 11149.0}, {"date": "2010-04-27", "close": 7.614215452, "volume": 4415.0}, {"date": "2010-04-28", "close": 7.335646594, "volume": 8191.0}, {"date": "2010-04-29", "close": 7.057077736, "volume": 7580.0}, {"date": "2010-04-30", "close": 7.242790308, "volume": 15406.0}, {"date": "2010-05-03", "close": 6.592796306, "volume": 5556.0}, {"date": "2010-05-04", "close": 6.128514876, "volume": 25309.0}, {"date": "2010-05-05", "close": 5.942802304, "volume": 14713.0}, {"date": "2010-05-06", "close": 5.57137716, "volume": 17939.0}, {"date": "2010-05-07", "close": 5.385664588, "volume": 8570.0}, {"date": "2010-05-10", "close": 6.314227448, "volume": 6299.0}, {"date": "2010-05-11", "close": 6.685652592, "volume": 17051.0}, {"date": "2010-05-12", "close": 6.871365164, "volume": 17694.0}, {"date": "2010-05-13", "close": 6.96422145, "volume": 8966.0}, {"date": "2010-05-14", "close": 6.778508878, "volume": 3979.0}, {"date": "2010-05-17", "close": 6.407083734, "volume": 6636.0}, {"date": "2010-05-18", "close": 6.407083734, "volume": 1238.0}, {"date": "2010-05-19", "close": 6.407083734, "volume": 2154.0}, {"date": "2010-05-20", "close": 6.407083734, "volume": 4147.0}, {"date": "2010-05-21", "close": 6.03565859, "volume": 10877.0}, {"date": "2010-05-24", "close": 5.664233446, "volume": 1993.0}, {"date": "2010-05-25", "close": 5.757089732, "volume": 1443.0}, {"date": "2010-05-26", "close": 5.199952016, "volume": 9627.0}, {"date": "2010-05-27", "close": 5.664233446, "volume": 1771.0}, {"date": "2010-05-28", "close": 5.57137716, "volume": 10690.0}, {"date": "2010-05-31", "close": 5.849946018, "volume": 5977.0}, {"date": "2010-06-01", "close": 5.57137716, "volume": 2330.0}, {"date": "2010-06-02", "close": 5.57137716, "volume": 5426.0}, {"date": "2010-06-03", "close": 5.478520874, "volume": 7679.0}, {"date": "2010-06-04", "close": 5.757089732, "volume": 7353.0}, {"date": "2010-06-07", "close": 5.57137716, "volume": 6153.0}, {"date": "2010-06-08", "close": 5.385664588, "volume": 3315.0}, {"date": "2010-06-09", "close": 5.849946018, "volume": 8404.0}, {"date": "2010-06-10", "close": 6.03565859, "volume": 3232.0}, {"date": "2010-06-11", "close": 6.685652592, "volume": 18231.0}, {"date": "2010-06-15", "close": 6.685652592, "volume": 10263.0}, {"date": "2010-06-16", "close": 6.49994002, "volume": 3823.0}, {"date": "2010-06-17", "close": 6.49994002, "volume": 8001.0}, {"date": "2010-06-18", "close": 6.96422145, "volume": 19255.0}, {"date": "2010-06-21", "close": 7.42850288, "volume": 12062.0}, {"date": "2010-06-22", "close": 7.149934022, "volume": 13343.0}, {"date": "2010-06-23", "close": 7.242790308, "volume": 14373.0}, {"date": "2010-06-24", "close": 7.42850288, "volume": 2379.0}, {"date": "2010-06-25", "close": 7.42850288, "volume": 2257.0}, {"date": "2010-06-28", "close": 7.149934022, "volume": 9472.0}, {"date": "2010-06-29", "close": 7.242790308, "volume": 3585.0}, {"date": "2010-06-30", "close": 6.685652592, "volume": 9636.0}, {"date": "2010-07-01", "close": 6.685652592, "volume": 1190.0}, {"date": "2010-07-02", "close": 6.314227448, "volume": 3684.0}, {"date": "2010-07-05", "close": 7.242790308, "volume": 2421.0}, {"date": "2010-07-06", "close": 6.49994002, "volume": 1798.0}, {"date": "2010-07-07", "close": 6.49994002, "volume": 599.0}, {"date": "2010-07-08", "close": 6.96422145, "volume": 25413.0}, {"date": "2010-07-09", "close": 7.242790308, "volume": 7552.0}, {"date": "2010-07-12", "close": 6.96422145, "volume": 3660.0}, {"date": "2010-07-13", "close": 7.057077736, "volume": 3155.0}, {"date": "2010-07-14", "close": 6.778508878, "volume": 2553.0}, {"date": "2010-07-15", "close": 6.778508878, "volume": 2143.0}, {"date": "2010-07-16", "close": 6.592796306, "volume": 431.0}, {"date": "2010-07-19", "close": 6.778508878, "volume": 4483.0}, {"date": "2010-07-20", "close": 6.96422145, "volume": 4148.0}, {"date": "2010-07-21", "close": 7.149934022, "volume": 5768.0}, {"date": "2010-07-22", "close": 7.614215452, "volume": 7452.0}, {"date": "2010-07-23", "close": 7.149934022, "volume": 5934.0}, {"date": "2010-07-26", "close": 7.149934022, "volume": 30940.0}, {"date": "2010-07-27", "close": 7.42850288, "volume": 9704.0}, {"date": "2010-07-28", "close": 7.42850288, "volume": 11625.0}, {"date": "2010-07-29", "close": 7.242790308, "volume": 6159.0}, {"date": "2010-07-30", "close": 7.242790308, "volume": 3473.0}, {"date": "2010-08-02", "close": 7.42850288, "volume": 3636.0}, {"date": "2010-08-04", "close": 7.242790308, "volume": 4092.0}, {"date": "2010-08-05", "close": 7.42850288, "volume": 7334.0}, {"date": "2010-08-06", "close": 7.242790308, "volume": 5400.0}, {"date": "2010-08-09", "close": 7.242790308, "volume": 11811.0}, {"date": "2010-08-10", "close": 7.42850288, "volume": 13678.0}, {"date": "2010-08-11", "close": 7.521359166, "volume": 26594.0}, {"date": "2010-08-12", "close": 7.242790308, "volume": 6919.0}, {"date": "2010-08-13", "close": 7.242790308, "volume": 14310.0}, {"date": "2010-08-16", "close": 7.242790308, "volume": 9660.0}, {"date": "2010-08-17", "close": 7.149934022, "volume": 7034.0}, {"date": "2010-08-18", "close": 7.057077736, "volume": 5536.0}, {"date": "2010-08-19", "close": 6.871365164, "volume": 7278.0}, {"date": "2010-08-20", "close": 6.871365164, "volume": 571.0}, {"date": "2010-08-23", "close": 6.871365164, "volume": 5428.0}, {"date": "2010-08-24", "close": 7.42850288, "volume": 28355.0}, {"date": "2010-08-25", "close": 7.42850288, "volume": 13904.0}, {"date": "2010-08-26", "close": 7.521359166, "volume": 11454.0}, {"date": "2010-08-27", "close": 7.985640596, "volume": 33743.0}, {"date": "2010-08-30", "close": 7.707071738, "volume": 11697.0}, {"date": "2010-08-31", "close": 7.614215452, "volume": 20113.0}, {"date": "2010-09-01", "close": 7.799928024, "volume": 3483.0}, {"date": "2010-09-02", "close": 7.89278431, "volume": 15825.0}, {"date": "2010-09-03", "close": 7.89278431, "volume": 3419.0}, {"date": "2010-09-08", "close": 7.521359166, "volume": 25917.0}, {"date": "2010-09-09", "close": 7.707071738, "volume": 11898.0}, {"date": "2010-09-10", "close": 7.707071738, "volume": 5969.0}, {"date": "2010-09-13", "close": 7.521359166, "volume": 12882.0}, {"date": "2010-09-14", "close": 7.614215452, "volume": 12042.0}, {"date": "2010-09-15", "close": 7.42850288, "volume": 30527.0}, {"date": "2010-09-16", "close": 7.614215452, "volume": 2947.0}, {"date": "2010-09-17", "close": 7.521359166, "volume": 14980.0}, {"date": "2010-09-20", "close": 7.335646594, "volume": 17026.0}, {"date": "2010-09-21", "close": 7.149934022, "volume": 29282.0}, {"date": "2010-09-22", "close": 7.242790308, "volume": 11079.0}, {"date": "2010-09-23", "close": 7.335646594, "volume": 25149.0}, {"date": "2010-09-24", "close": 7.149934022, "volume": 14569.0}, {"date": "2010-09-27", "close": 7.335646594, "volume": 12184.0}, {"date": "2010-09-28", "close": 7.242790308, "volume": 11704.0}, {"date": "2010-09-29", "close": 7.242790308, "volume": 8518.0}, {"date": "2010-09-30", "close": 7.242790308, "volume": 10614.0}, {"date": "2010-10-01", "close": 7.149934022, "volume": 2515.0}, {"date": "2010-10-04", "close": 7.242790308, "volume": 8190.0}, {"date": "2010-10-05", "close": 7.149934022, "volume": 11279.0}, {"date": "2010-10-06", "close": 7.335646594, "volume": 21872.0}, {"date": "2010-10-07", "close": 7.242790308, "volume": 60832.0}, {"date": "2010-10-08", "close": 7.42850288, "volume": 21566.0}, {"date": "2010-10-11", "close": 7.42850288, "volume": 12101.0}, {"date": "2010-10-12", "close": 7.42850288, "volume": 22333.0}, {"date": "2010-10-13", "close": 7.42850288, "volume": 9951.0}, {"date": "2010-10-14", "close": 7.521359166, "volume": 11494.0}, {"date": "2010-10-15", "close": 7.614215452, "volume": 5214.0}, {"date": "2010-10-18", "close": 7.985640596, "volume": 63875.0}, {"date": "2010-10-19", "close": 8.35706574, "volume": 82097.0}, {"date": "2010-10-20", "close": 8.449922026, "volume": 24009.0}, {"date": "2010-10-21", "close": 9.2856286, "volume": 80217.0}, {"date": "2010-10-22", "close": 9.2856286, "volume": 59244.0}, {"date": "2010-10-25", "close": 9.74991003, "volume": 32789.0}, {"date": "2010-10-26", "close": 8.82134717, "volume": 47498.0}, {"date": "2010-10-27", "close": 8.542778312, "volume": 66741.0}, {"date": "2010-10-28", "close": 9.099916028, "volume": 29314.0}, {"date": "2010-10-29", "close": 8.728490884, "volume": 34601.0}, {"date": "2010-11-01", "close": 8.82134717, "volume": 44491.0}, {"date": "2010-11-02", "close": 8.914203456, "volume": 4883.0}, {"date": "2010-11-03", "close": 8.914203456, "volume": 23456.0}, {"date": "2010-11-04", "close": 8.914203456, "volume": 35870.0}, {"date": "2010-11-05", "close": 9.2856286, "volume": 61561.0}, {"date": "2010-11-08", "close": 9.099916028, "volume": 23334.0}, {"date": "2010-11-09", "close": 10.21419146, "volume": 164979.0}, {"date": "2010-11-10", "close": 11.14275432, "volume": 70754.0}, {"date": "2010-11-11", "close": 11.14275432, "volume": 62306.0}, {"date": "2010-11-12", "close": 11.14275432, "volume": 78340.0}, {"date": "2010-11-15", "close": 10.67847289, "volume": 24012.0}, {"date": "2010-11-16", "close": 10.21419146, "volume": 52821.0}, {"date": "2010-11-17", "close": 9.74991003, "volume": 55059.0}, {"date": "2010-11-18", "close": 9.74991003, "volume": 7205.0}, {"date": "2010-11-19", "close": 10.21419146, "volume": 30588.0}, {"date": "2010-11-22", "close": 10.21419146, "volume": 23543.0}, {"date": "2010-11-23", "close": 9.74991003, "volume": 26307.0}, {"date": "2010-11-24", "close": 9.74991003, "volume": 4305.0}, {"date": "2010-11-25", "close": 9.74991003, "volume": 4717.0}, {"date": "2010-11-26", "close": 10.21419146, "volume": 8131.0}, {"date": "2010-11-29", "close": 9.74991003, "volume": 42415.0}, {"date": "2010-11-30", "close": 9.74991003, "volume": 8396.0}, {"date": "2010-12-01", "close": 10.21419146, "volume": 20893.0}, {"date": "2010-12-02", "close": 10.21419146, "volume": 44926.0}, {"date": "2010-12-03", "close": 10.21419146, "volume": 7713.0}, {"date": "2010-12-06", "close": 9.74991003, "volume": 18626.0}, {"date": "2010-12-07", "close": 9.74991003, "volume": 14561.0}, {"date": "2010-12-08", "close": 9.2856286, "volume": 21253.0}, {"date": "2010-12-09", "close": 9.74991003, "volume": 7506.0}, {"date": "2010-12-10", "close": 9.74991003, "volume": 13192.0}, {"date": "2010-12-13", "close": 10.21419146, "volume": 28521.0}, {"date": "2010-12-14", "close": 10.21419146, "volume": 13283.0}, {"date": "2010-12-15", "close": 11.14275432, "volume": 20989.0}, {"date": "2010-12-16", "close": 11.14275432, "volume": 39922.0}, {"date": "2010-12-17", "close": 10.67847289, "volume": 19673.0}, {"date": "2010-12-20", "close": 10.67847289, "volume": 34807.0}, {"date": "2010-12-21", "close": 11.60703575, "volume": 24173.0}, {"date": "2010-12-22", "close": 11.60703575, "volume": 20829.0}, {"date": "2010-12-23", "close": 10.67847289, "volume": 28786.0}, {"date": "2010-12-24", "close": 11.14275432, "volume": 8840.0}, {"date": "2010-12-29", "close": 11.14275432, "volume": 9656.0}, {"date": "2010-12-30", "close": 11.60703575, "volume": 5697.0}, {"date": "2010-12-31", "close": 11.60703575, "volume": 6199.0}, {"date": "2011-01-04", "close": 11.60703575, "volume": 23114.0}, {"date": "2011-01-05", "close": 12.53559861, "volume": 25894.0}, {"date": "2011-01-06", "close": 12.99988004, "volume": 24764.0}, {"date": "2011-01-07", "close": 12.99988004, "volume": 15016.0}, {"date": "2011-01-10", "close": 12.99988004, "volume": 24110.0}, {"date": "2011-01-11", "close": 12.99988004, "volume": 11782.0}, {"date": "2011-01-12", "close": 12.53559861, "volume": 3674.0}, {"date": "2011-01-13", "close": 13.9284429, "volume": 64800.0}, {"date": "2011-01-14", "close": 14.39272433, "volume": 116471.0}, {"date": "2011-01-17", "close": 13.9284429, "volume": 58661.0}, {"date": "2011-01-18", "close": 13.9284429, "volume": 29980.0}, {"date": "2011-01-19", "close": 13.46416147, "volume": 29449.0}, {"date": "2011-01-20", "close": 12.53559861, "volume": 24901.0}, {"date": "2011-01-21", "close": 12.53559861, "volume": 85213.0}, {"date": "2011-01-24", "close": 12.07131718, "volume": 76605.0}, {"date": "2011-01-25", "close": 11.14275432, "volume": 32535.0}, {"date": "2011-01-27", "close": 12.07131718, "volume": 21257.0}, {"date": "2011-01-28", "close": 11.60703575, "volume": 17370.0}, {"date": "2011-01-31", "close": 11.60703575, "volume": 15137.0}, {"date": "2011-02-01", "close": 11.14275432, "volume": 3957.0}, {"date": "2011-02-02", "close": 12.07131718, "volume": 14528.0}, {"date": "2011-02-03", "close": 11.60703575, "volume": 10554.0}, {"date": "2011-02-04", "close": 11.60703575, "volume": 6139.0}, {"date": "2011-02-07", "close": 11.60703575, "volume": 7125.0}, {"date": "2011-02-08", "close": 11.60703575, "volume": 16395.0}, {"date": "2011-02-09", "close": 11.60703575, "volume": 21530.0}, {"date": "2011-02-10", "close": 11.14275432, "volume": 35184.0}, {"date": "2011-02-11", "close": 11.14275432, "volume": 12558.0}, {"date": "2011-02-14", "close": 11.14275432, "volume": 17703.0}, {"date": "2011-02-15", "close": 11.14275432, "volume": 16154.0}, {"date": "2011-02-16", "close": 11.14275432, "volume": 7237.0}, {"date": "2011-02-17", "close": 11.60703575, "volume": 19424.0}, {"date": "2011-02-18", "close": 11.60703575, "volume": 20871.0}, {"date": "2011-02-21", "close": 11.14275432, "volume": 15350.0}, {"date": "2011-02-22", "close": 10.21419146, "volume": 40489.0}, {"date": "2011-02-23", "close": 10.67847289, "volume": 13358.0}, {"date": "2011-02-24", "close": 10.21419146, "volume": 18635.0}, {"date": "2011-02-25", "close": 10.67847289, "volume": 21085.0}, {"date": "2011-02-28", "close": 10.67847289, "volume": 5947.0}, {"date": "2011-03-01", "close": 10.67847289, "volume": 74551.0}, {"date": "2011-03-02", "close": 11.14275432, "volume": 26712.0}, {"date": "2011-03-03", "close": 11.14275432, "volume": 113983.0}, {"date": "2011-03-04", "close": 10.67847289, "volume": 17601.0}, {"date": "2011-03-07", "close": 10.67847289, "volume": 5439.0}, {"date": "2011-03-08", "close": 10.67847289, "volume": 14646.0}, {"date": "2011-03-09", "close": 10.67847289, "volume": 12292.0}, {"date": "2011-03-10", "close": 10.21419146, "volume": 15926.0}, {"date": "2011-03-11", "close": 9.74991003, "volume": 20776.0}, {"date": "2011-03-14", "close": 9.2856286, "volume": 15413.0}, {"date": "2011-03-15", "close": 7.985640596, "volume": 14054.0}, {"date": "2011-03-16", "close": 9.74991003, "volume": 19341.0}, {"date": "2011-03-17", "close": 9.2856286, "volume": 9208.0}, {"date": "2011-03-18", "close": 9.192772314, "volume": 20283.0}, {"date": "2011-03-21", "close": 9.2856286, "volume": 11790.0}, {"date": "2011-03-22", "close": 9.74991003, "volume": 6634.0}, {"date": "2011-03-23", "close": 10.21419146, "volume": 9445.0}, {"date": "2011-03-24", "close": 10.21419146, "volume": 9741.0}, {"date": "2011-03-25", "close": 9.74991003, "volume": 16499.0}, {"date": "2011-03-28", "close": 9.2856286, "volume": 27083.0}, {"date": "2011-03-29", "close": 9.192772314, "volume": 2590.0}, {"date": "2011-03-30", "close": 8.635634598, "volume": 7356.0}, {"date": "2011-03-31", "close": 9.192772314, "volume": 9506.0}, {"date": "2011-04-01", "close": 9.2856286, "volume": 35218.0}, {"date": "2011-04-04", "close": 11.14275432, "volume": 52234.0}, {"date": "2011-04-05", "close": 11.14275432, "volume": 29847.0}, {"date": "2011-04-06", "close": 10.67847289, "volume": 11780.0}, {"date": "2011-04-07", "close": 10.21419146, "volume": 18443.0}, {"date": "2011-04-08", "close": 10.21419146, "volume": 16985.0}, {"date": "2011-04-11", "close": 9.74991003, "volume": 15622.0}, {"date": "2011-04-12", "close": 9.2856286, "volume": 27194.0}, {"date": "2011-04-13", "close": 9.2856286, "volume": 12195.0}, {"date": "2011-04-14", "close": 9.2856286, "volume": 11825.0}, {"date": "2011-04-15", "close": 9.2856286, "volume": 2960.0}, {"date": "2011-04-18", "close": 9.2856286, "volume": 31195.0}, {"date": "2011-04-19", "close": 9.192772314, "volume": 34316.0}, {"date": "2011-04-20", "close": 9.2856286, "volume": 4297.0}, {"date": "2011-04-21", "close": 9.192772314, "volume": 10986.0}, {"date": "2011-04-27", "close": 9.099916028, "volume": 8433.0}, {"date": "2011-04-28", "close": 8.728490884, "volume": 15143.0}, {"date": "2011-04-29", "close": 8.728490884, "volume": 13600.0}, {"date": "2011-05-02", "close": 8.542778312, "volume": 10804.0}, {"date": "2011-05-03", "close": 8.35706574, "volume": 8279.0}, {"date": "2011-05-04", "close": 8.35706574, "volume": 9136.0}, {"date": "2011-05-05", "close": 8.449922026, "volume": 8135.0}, {"date": "2011-05-06", "close": 8.35706574, "volume": 9632.0}, {"date": "2011-05-09", "close": 8.35706574, "volume": 6213.0}, {"date": "2011-05-10", "close": 8.542778312, "volume": 16352.0}, {"date": "2011-05-11", "close": 8.82134717, "volume": 2497.0}, {"date": "2011-05-12", "close": 8.35706574, "volume": 9591.0}, {"date": "2011-05-13", "close": 8.264209454, "volume": 1346.0}, {"date": "2011-05-16", "close": 7.89278431, "volume": 9963.0}, {"date": "2011-05-17", "close": 7.799928024, "volume": 13338.0}, {"date": "2011-05-18", "close": 7.521359166, "volume": 69731.0}, {"date": "2011-05-19", "close": 7.614215452, "volume": 35345.0}, {"date": "2011-05-20", "close": 7.521359166, "volume": 10388.0}, {"date": "2011-05-23", "close": 7.42850288, "volume": 16154.0}, {"date": "2011-05-24", "close": 6.96422145, "volume": 19130.0}, {"date": "2011-05-25", "close": 6.871365164, "volume": 79036.0}, {"date": "2011-05-26", "close": 6.871365164, "volume": 22052.0}, {"date": "2011-05-27", "close": 7.242790308, "volume": 23968.0}, {"date": "2011-05-30", "close": 6.96422145, "volume": 3433.0}, {"date": "2011-05-31", "close": 7.149934022, "volume": 10855.0}, {"date": "2011-06-01", "close": 7.89278431, "volume": 149080.0}, {"date": "2011-06-02", "close": 7.335646594, "volume": 20901.0}, {"date": "2011-06-03", "close": 7.521359166, "volume": 10974.0}, {"date": "2011-06-06", "close": 7.242790308, "volume": 27754.0}, {"date": "2011-06-07", "close": 7.149934022, "volume": 5039.0}, {"date": "2011-06-08", "close": 7.42850288, "volume": 786.0}, {"date": "2011-06-09", "close": 7.42850288, "volume": 14912.0}, {"date": "2011-06-10", "close": 7.42850288, "volume": 4121.0}, {"date": "2011-06-14", "close": 7.42850288, "volume": 3668.0}, {"date": "2011-06-15", "close": 7.614215452, "volume": 8699.0}, {"date": "2011-06-16", "close": 7.149934022, "volume": 37293.0}, {"date": "2011-06-17", "close": 7.799928024, "volume": 39950.0}, {"date": "2011-06-20", "close": 7.707071738, "volume": 21625.0}, {"date": "2011-06-21", "close": 7.42850288, "volume": 15124.0}, {"date": "2011-06-22", "close": 7.614215452, "volume": 31965.0}, {"date": "2011-06-23", "close": 7.42850288, "volume": 6102.0}, {"date": "2011-06-24", "close": 7.521359166, "volume": 8623.0}, {"date": "2011-06-27", "close": 6.871365164, "volume": 13578.0}, {"date": "2011-06-28", "close": 7.242790308, "volume": 2218.0}, {"date": "2011-06-29", "close": 7.242790308, "volume": 9157.0}, {"date": "2011-06-30", "close": 7.521359166, "volume": 24446.0}, {"date": "2011-07-01", "close": 7.521359166, "volume": 108.0}, {"date": "2011-07-04", "close": 7.614215452, "volume": 4315.0}, {"date": "2011-07-05", "close": 7.614215452, "volume": 3775.0}, {"date": "2011-07-06", "close": 7.521359166, "volume": 3777.0}, {"date": "2011-07-07", "close": 7.521359166, "volume": 2315.0}, {"date": "2011-07-08", "close": 7.521359166, "volume": 4534.0}, {"date": "2011-07-11", "close": 7.521359166, "volume": 1466.0}, {"date": "2011-07-12", "close": 7.149934022, "volume": 9143.0}, {"date": "2011-07-13", "close": 7.242790308, "volume": 2531.0}, {"date": "2011-07-14", "close": 7.242790308, "volume": 5938.0}, {"date": "2011-07-15", "close": 7.42850288, "volume": 4524.0}, {"date": "2011-07-18", "close": 7.335646594, "volume": 1861.0}, {"date": "2011-07-19", "close": 7.242790308, "volume": 3926.0}, {"date": "2011-07-20", "close": 7.335646594, "volume": 5052.0}, {"date": "2011-07-21", "close": 7.242790308, "volume": 13946.0}, {"date": "2011-07-22", "close": 7.335646594, "volume": 10178.0}, {"date": "2011-07-25", "close": 7.42850288, "volume": 7942.0}, {"date": "2011-07-27", "close": 9.74991003, "volume": 192937.0}, {"date": "2011-07-28", "close": 10.21419146, "volume": 117238.0}, {"date": "2011-07-29", "close": 9.74991003, "volume": 47516.0}, {"date": "2011-08-01", "close": 9.74991003, "volume": 16303.0}, {"date": "2011-08-02", "close": 9.2856286, "volume": 34640.0}, {"date": "2011-08-03", "close": 9.2856286, "volume": 15906.0}, {"date": "2011-08-04", "close": 9.2856286, "volume": 17546.0}, {"date": "2011-08-05", "close": 8.35706574, "volume": 45115.0}, {"date": "2011-08-08", "close": 7.614215452, "volume": 22984.0}, {"date": "2011-08-09", "close": 7.799928024, "volume": 21738.0}, {"date": "2011-08-10", "close": 7.799928024, "volume": 55823.0}, {"date": "2011-08-11", "close": 8.264209454, "volume": 11495.0}, {"date": "2011-08-12", "close": 8.449922026, "volume": 9146.0}, {"date": "2011-08-15", "close": 9.007059742, "volume": 36245.0}, {"date": "2011-08-16", "close": 9.007059742, "volume": 15842.0}, {"date": "2011-08-17", "close": 8.82134717, "volume": 15269.0}, {"date": "2011-08-18", "close": 8.635634598, "volume": 9600.0}, {"date": "2011-08-19", "close": 8.171353168, "volume": 17343.0}, {"date": "2011-08-22", "close": 8.171353168, "volume": 4592.0}, {"date": "2011-08-23", "close": 7.985640596, "volume": 6353.0}, {"date": "2011-08-24", "close": 8.171353168, "volume": 9348.0}, {"date": "2011-08-25", "close": 8.449922026, "volume": 14298.0}, {"date": "2011-08-26", "close": 8.449922026, "volume": 16273.0}, {"date": "2011-08-29", "close": 8.449922026, "volume": 8209.0}, {"date": "2011-08-30", "close": 8.542778312, "volume": 14397.0}, {"date": "2011-08-31", "close": 8.635634598, "volume": 3066.0}, {"date": "2011-09-01", "close": 8.728490884, "volume": 28378.0}, {"date": "2011-09-02", "close": 8.635634598, "volume": 13632.0}, {"date": "2011-09-05", "close": 8.82134717, "volume": 17141.0}, {"date": "2011-09-06", "close": 8.449922026, "volume": 10143.0}, {"date": "2011-09-07", "close": 8.635634598, "volume": 20379.0}, {"date": "2011-09-08", "close": 9.74991003, "volume": 46218.0}, {"date": "2011-09-09", "close": 9.74991003, "volume": 22058.0}, {"date": "2011-09-12", "close": 9.099916028, "volume": 14063.0}, {"date": "2011-09-13", "close": 9.099916028, "volume": 28736.0}, {"date": "2011-09-14", "close": 9.192772314, "volume": 59714.0}, {"date": "2011-09-15", "close": 8.914203456, "volume": 19376.0}, {"date": "2011-09-16", "close": 9.2856286, "volume": 30985.0}, {"date": "2011-09-19", "close": 9.099916028, "volume": 5572.0}, {"date": "2011-09-20", "close": 9.007059742, "volume": 5751.0}, {"date": "2011-09-21", "close": 9.2856286, "volume": 21882.0}, {"date": "2011-09-22", "close": 8.914203456, "volume": 15117.0}, {"date": "2011-09-23", "close": 7.799928024, "volume": 42941.0}, {"date": "2011-09-26", "close": 7.149934022, "volume": 31526.0}, {"date": "2011-09-27", "close": 7.89278431, "volume": 12971.0}, {"date": "2011-09-28", "close": 7.799928024, "volume": 8209.0}, {"date": "2011-09-29", "close": 7.799928024, "volume": 12103.0}, {"date": "2011-09-30", "close": 7.985640596, "volume": 7935.0}, {"date": "2011-10-03", "close": 7.89278431, "volume": 9409.0}, {"date": "2011-10-04", "close": 7.614215452, "volume": 7002.0}, {"date": "2011-10-19", "close": 8.1249252, "volume": 2854.0}, {"date": "2011-10-20", "close": 7.89278448, "volume": 6666.0}, {"date": "2011-10-21", "close": 7.77671412, "volume": 3802.0}, {"date": "2011-10-24", "close": 7.66064376, "volume": 6468.0}, {"date": "2011-10-25", "close": 7.60260858, "volume": 6688.0}, {"date": "2011-10-26", "close": 7.8347493, "volume": 6303.0}, {"date": "2011-10-27", "close": 8.1249252, "volume": 7074.0}, {"date": "2011-10-28", "close": 8.53117146, "volume": 147482.0}, {"date": "2011-10-31", "close": 8.53117146, "volume": 10890.0}, {"date": "2011-11-01", "close": 8.1249252, "volume": 2695.0}, {"date": "2011-11-02", "close": 7.89278448, "volume": 1998.0}, {"date": "2011-11-03", "close": 7.66064376, "volume": 8121.0}, {"date": "2011-11-04", "close": 7.89278448, "volume": 1545.0}, {"date": "2011-11-07", "close": 7.8347493, "volume": 668.0}, {"date": "2011-11-08", "close": 7.66064376, "volume": 3499.0}, {"date": "2011-11-09", "close": 7.66064376, "volume": 3006.0}, {"date": "2011-11-10", "close": 7.2543975, "volume": 6377.0}, {"date": "2011-11-11", "close": 7.19636232, "volume": 5542.0}, {"date": "2011-11-14", "close": 7.42850304, "volume": 11312.0}, {"date": "2011-11-15", "close": 6.9642216, "volume": 21192.0}, {"date": "2011-11-16", "close": 6.9642216, "volume": 18895.0}, {"date": "2011-11-17", "close": 6.9642216, "volume": 4300.0}, {"date": "2011-11-18", "close": 6.9642216, "volume": 2540.0}, {"date": "2011-11-21", "close": 6.44190498, "volume": 8216.0}, {"date": "2011-11-22", "close": 6.15172908, "volume": 34342.0}, {"date": "2011-11-23", "close": 6.15172908, "volume": 23881.0}, {"date": "2011-11-24", "close": 6.26779944, "volume": 10771.0}, {"date": "2011-11-25", "close": 6.0936939, "volume": 7154.0}, {"date": "2011-11-28", "close": 6.0936939, "volume": 14883.0}, {"date": "2011-11-29", "close": 5.97762354, "volume": 6460.0}, {"date": "2011-11-30", "close": 5.91958836, "volume": 4545.0}, {"date": "2011-12-01", "close": 5.91958836, "volume": 15637.0}, {"date": "2011-12-02", "close": 6.3838698, "volume": 5169.0}, {"date": "2011-12-05", "close": 6.03565872, "volume": 8723.0}, {"date": "2011-12-06", "close": 6.03565872, "volume": 4185.0}, {"date": "2011-12-07", "close": 6.03565872, "volume": 2108.0}, {"date": "2011-12-08", "close": 5.91958836, "volume": 5550.0}, {"date": "2011-12-09", "close": 5.91958836, "volume": 1868.0}, {"date": "2011-12-12", "close": 5.91958836, "volume": 7489.0}, {"date": "2011-12-13", "close": 6.03565872, "volume": 1551.0}, {"date": "2011-12-14", "close": 5.97762354, "volume": 10985.0}, {"date": "2011-12-15", "close": 5.803518, "volume": 1328.0}, {"date": "2011-12-16", "close": 5.803518, "volume": 3701.0}, {"date": "2011-12-19", "close": 5.74548282, "volume": 6892.0}, {"date": "2011-12-20", "close": 5.68744764, "volume": 16360.0}, {"date": "2011-12-21", "close": 5.74548282, "volume": 11568.0}, {"date": "2011-12-22", "close": 5.803518, "volume": 4140.0}, {"date": "2011-12-23", "close": 5.91958836, "volume": 4766.0}, {"date": "2011-12-29", "close": 5.803518, "volume": 1448.0}, {"date": "2011-12-30", "close": 5.803518, "volume": 1120.0}, {"date": "2012-01-03", "close": 5.74548282, "volume": 560.0}, {"date": "2012-01-04", "close": 5.803518, "volume": 2941.0}, {"date": "2012-01-05", "close": 5.68744764, "volume": 6123.0}, {"date": "2012-01-06", "close": 5.91958836, "volume": 312.0}, {"date": "2012-01-09", "close": 5.68744764, "volume": 4372.0}, {"date": "2012-01-10", "close": 5.62941246, "volume": 9992.0}, {"date": "2012-01-11", "close": 5.74548282, "volume": 20609.0}, {"date": "2012-01-12", "close": 5.62941246, "volume": 6831.0}, {"date": "2012-01-13", "close": 5.86155318, "volume": 3359.0}, {"date": "2012-01-16", "close": 5.803518, "volume": 2460.0}, {"date": "2012-01-17", "close": 5.68744764, "volume": 5631.0}, {"date": "2012-01-18", "close": 5.57137728, "volume": 7269.0}, {"date": "2012-01-19", "close": 5.62941246, "volume": 997.0}, {"date": "2012-01-20", "close": 5.74548282, "volume": 6649.0}, {"date": "2012-01-23", "close": 5.57137728, "volume": 10425.0}, {"date": "2012-01-24", "close": 5.803518, "volume": 1104.0}, {"date": "2012-01-25", "close": 5.68744764, "volume": 5460.0}, {"date": "2012-01-27", "close": 5.803518, "volume": 22093.0}, {"date": "2012-01-30", "close": 5.91958836, "volume": 10032.0}, {"date": "2012-01-31", "close": 6.26779944, "volume": 9829.0}, {"date": "2012-02-01", "close": 6.44190498, "volume": 7459.0}, {"date": "2012-02-02", "close": 6.61601052, "volume": 5633.0}, {"date": "2012-02-03", "close": 7.02225678, "volume": 23018.0}, {"date": "2012-02-06", "close": 6.84815124, "volume": 17114.0}, {"date": "2012-02-07", "close": 6.84815124, "volume": 4308.0}, {"date": "2012-02-08", "close": 6.84815124, "volume": 20828.0}, {"date": "2012-02-09", "close": 6.6740457, "volume": 10305.0}, {"date": "2012-02-10", "close": 6.73208088, "volume": 4882.0}, {"date": "2012-02-13", "close": 6.73208088, "volume": 14245.0}, {"date": "2012-02-14", "close": 6.26779944, "volume": 14523.0}, {"date": "2012-02-15", "close": 6.3838698, "volume": 6004.0}, {"date": "2012-02-16", "close": 6.3838698, "volume": 416.0}, {"date": "2012-02-17", "close": 6.73208088, "volume": 2001.0}, {"date": "2012-02-20", "close": 6.6740457, "volume": 388.0}, {"date": "2012-02-21", "close": 6.3838698, "volume": 784.0}, {"date": "2012-02-22", "close": 6.20976426, "volume": 1077.0}, {"date": "2012-02-23", "close": 6.0936939, "volume": 3781.0}, {"date": "2012-02-24", "close": 6.55797534, "volume": 11077.0}, {"date": "2012-02-27", "close": 6.3838698, "volume": 6701.0}, {"date": "2012-02-28", "close": 6.3838698, "volume": 2800.0}, {"date": "2012-02-29", "close": 6.20976426, "volume": 10397.0}, {"date": "2012-03-01", "close": 6.03565872, "volume": 5584.0}, {"date": "2012-03-02", "close": 6.15172908, "volume": 5614.0}, {"date": "2012-03-05", "close": 5.91958836, "volume": 8804.0}, {"date": "2012-03-06", "close": 5.97762354, "volume": 1419.0}, {"date": "2012-03-07", "close": 5.803518, "volume": 14116.0}, {"date": "2012-03-08", "close": 5.803518, "volume": 6989.0}, {"date": "2012-03-09", "close": 5.86155318, "volume": 8111.0}, {"date": "2012-03-12", "close": 6.26779944, "volume": 10893.0}, {"date": "2012-03-13", "close": 5.97762354, "volume": 4685.0}, {"date": "2012-03-14", "close": 6.26779944, "volume": 1726.0}, {"date": "2012-03-15", "close": 6.03565872, "volume": 4482.0}, {"date": "2012-03-16", "close": 5.91958836, "volume": 21999.0}, {"date": "2012-03-19", "close": 6.15172908, "volume": 15033.0}, {"date": "2012-03-20", "close": 6.03565872, "volume": 9535.0}, {"date": "2012-03-21", "close": 6.03565872, "volume": 2473.0}, {"date": "2012-03-22", "close": 6.03565872, "volume": 1620.0}, {"date": "2012-03-23", "close": 5.91958836, "volume": 4275.0}, {"date": "2012-03-26", "close": 5.74548282, "volume": 13289.0}, {"date": "2012-03-27", "close": 5.97762354, "volume": 5931.0}, {"date": "2012-03-28", "close": 5.91958836, "volume": 12065.0}, {"date": "2012-03-29", "close": 5.62941246, "volume": 13366.0}, {"date": "2012-03-30", "close": 6.26779944, "volume": 7754.0}, {"date": "2012-04-02", "close": 6.61601052, "volume": 26219.0}, {"date": "2012-04-03", "close": 6.6740457, "volume": 5783.0}, {"date": "2012-04-04", "close": 6.55797534, "volume": 14803.0}, {"date": "2012-04-05", "close": 6.3838698, "volume": 4016.0}, {"date": "2012-04-10", "close": 6.3838698, "volume": 7354.0}, {"date": "2012-04-11", "close": 6.3838698, "volume": 10442.0}, {"date": "2012-04-12", "close": 6.44190498, "volume": 6206.0}, {"date": "2012-04-13", "close": 6.9642216, "volume": 27433.0}, {"date": "2012-04-16", "close": 7.37046786, "volume": 35997.0}, {"date": "2012-04-17", "close": 7.42850304, "volume": 26984.0}, {"date": "2012-04-18", "close": 7.77671412, "volume": 23188.0}, {"date": "2012-04-19", "close": 7.66064376, "volume": 16813.0}, {"date": "2012-04-20", "close": 7.42850304, "volume": 17522.0}, {"date": "2012-04-23", "close": 7.77671412, "volume": 6311.0}, {"date": "2012-04-24", "close": 7.5445734, "volume": 16102.0}, {"date": "2012-04-26", "close": 7.42850304, "volume": 7897.0}, {"date": "2012-04-27", "close": 7.37046786, "volume": 12856.0}, {"date": "2012-04-30", "close": 7.37046786, "volume": 12751.0}, {"date": "2012-05-01", "close": 7.31243268, "volume": 21998.0}, {"date": "2012-05-02", "close": 7.42850304, "volume": 14039.0}, {"date": "2012-05-03", "close": 7.37046786, "volume": 9337.0}, {"date": "2012-05-04", "close": 7.42850304, "volume": 5149.0}, {"date": "2012-05-07", "close": 7.42850304, "volume": 16073.0}, {"date": "2012-05-08", "close": 7.37046786, "volume": 9413.0}, {"date": "2012-05-09", "close": 7.31243268, "volume": 16375.0}, {"date": "2012-05-10", "close": 7.19636232, "volume": 9875.0}, {"date": "2012-05-11", "close": 7.2543975, "volume": 17270.0}, {"date": "2012-05-14", "close": 7.19636232, "volume": 10069.0}, {"date": "2012-05-15", "close": 7.19636232, "volume": 26893.0}, {"date": "2012-05-16", "close": 6.9642216, "volume": 25991.0}, {"date": "2012-05-17", "close": 6.55797534, "volume": 2778.0}, {"date": "2012-05-18", "close": 6.3838698, "volume": 20445.0}, {"date": "2012-05-21", "close": 5.91958836, "volume": 12493.0}, {"date": "2012-05-22", "close": 6.3838698, "volume": 1508.0}, {"date": "2012-05-23", "close": 5.803518, "volume": 5260.0}, {"date": "2012-05-24", "close": 5.803518, "volume": 2197.0}, {"date": "2012-05-25", "close": 5.91958836, "volume": 4308.0}, {"date": "2012-05-28", "close": 5.86155318, "volume": 4876.0}, {"date": "2012-05-29", "close": 5.803518, "volume": 5904.0}, {"date": "2012-05-30", "close": 5.803518, "volume": 4965.0}, {"date": "2012-05-31", "close": 6.03565872, "volume": 3769.0}, {"date": "2012-06-01", "close": 5.803518, "volume": 10812.0}, {"date": "2012-06-04", "close": 5.803518, "volume": 1723.0}, {"date": "2012-06-05", "close": 5.74548282, "volume": 538.0}, {"date": "2012-06-06", "close": 5.74548282, "volume": 7824.0}, {"date": "2012-06-07", "close": 5.57137728, "volume": 862.0}, {"date": "2012-06-08", "close": 5.39727174, "volume": 431.0}, {"date": "2012-06-12", "close": 5.2231662, "volume": 4497.0}, {"date": "2012-06-13", "close": 5.2231662, "volume": 1432.0}, {"date": "2012-06-14", "close": 5.2231662, "volume": 894.0}, {"date": "2012-06-15", "close": 5.28120138, "volume": 1934.0}, {"date": "2012-06-18", "close": 5.33923656, "volume": 13588.0}, {"date": "2012-06-19", "close": 5.45530692, "volume": 18988.0}, {"date": "2012-06-20", "close": 5.33923656, "volume": 689.0}, {"date": "2012-06-21", "close": 5.57137728, "volume": 6828.0}, {"date": "2012-06-22", "close": 5.57137728, "volume": 134.0}, {"date": "2012-06-25", "close": 5.2231662, "volume": 7470.0}, {"date": "2012-06-26", "close": 4.87495512, "volume": 5047.0}, {"date": "2012-06-27", "close": 4.87495512, "volume": 11158.0}, {"date": "2012-06-28", "close": 4.75888476, "volume": 2616.0}, {"date": "2012-06-29", "close": 5.10709584, "volume": 2938.0}, {"date": "2012-07-02", "close": 5.33923656, "volume": 3292.0}, {"date": "2012-07-03", "close": 5.2231662, "volume": 167.0}, {"date": "2012-07-04", "close": 5.04906066, "volume": 4943.0}, {"date": "2012-07-09", "close": 5.45530692, "volume": 5591.0}, {"date": "2012-07-10", "close": 5.39727174, "volume": 1228.0}, {"date": "2012-07-11", "close": 5.33923656, "volume": 1786.0}, {"date": "2012-07-12", "close": 5.2231662, "volume": 11083.0}, {"date": "2012-07-13", "close": 5.10709584, "volume": 18427.0}, {"date": "2012-07-16", "close": 4.75888476, "volume": 1833.0}, {"date": "2012-07-17", "close": 4.6428144, "volume": 6968.0}, {"date": "2012-07-18", "close": 4.6428144, "volume": 14275.0}, {"date": "2012-07-19", "close": 4.70084958, "volume": 4412.0}, {"date": "2012-07-20", "close": 4.70084958, "volume": 4842.0}, {"date": "2012-07-23", "close": 4.52674404, "volume": 4579.0}, {"date": "2012-07-24", "close": 4.52674404, "volume": 11503.0}, {"date": "2012-07-25", "close": 4.41067368, "volume": 937.0}, {"date": "2012-07-27", "close": 4.52674404, "volume": 5501.0}, {"date": "2012-07-30", "close": 4.52674404, "volume": 6558.0}, {"date": "2012-07-31", "close": 4.17853296, "volume": 2383.0}, {"date": "2012-08-01", "close": 4.0624626, "volume": 9436.0}, {"date": "2012-08-02", "close": 3.94639224, "volume": 3991.0}, {"date": "2012-08-03", "close": 4.0624626, "volume": 5600.0}, {"date": "2012-08-06", "close": 3.94639224, "volume": 1508.0}, {"date": "2012-08-07", "close": 4.23656814, "volume": 3059.0}, {"date": "2012-08-08", "close": 4.12049778, "volume": 1395.0}, {"date": "2012-08-09", "close": 4.29460332, "volume": 3667.0}, {"date": "2012-08-10", "close": 4.3526385, "volume": 24002.0}, {"date": "2012-08-13", "close": 4.3526385, "volume": 22323.0}, {"date": "2012-08-14", "close": 4.29460332, "volume": 15697.0}, {"date": "2012-08-15", "close": 4.29460332, "volume": 2156.0}, {"date": "2012-08-16", "close": 4.23656814, "volume": 8613.0}, {"date": "2012-08-17", "close": 3.94639224, "volume": 15575.0}, {"date": "2012-08-20", "close": 3.88835706, "volume": 3260.0}, {"date": "2012-08-21", "close": 3.88835706, "volume": 16407.0}, {"date": "2012-08-22", "close": 3.71425152, "volume": 3998.0}, {"date": "2012-08-23", "close": 3.7722867, "volume": 9081.0}, {"date": "2012-08-24", "close": 3.4821108, "volume": 17238.0}, {"date": "2012-08-27", "close": 3.30800526, "volume": 5855.0}, {"date": "2012-08-28", "close": 3.24997008, "volume": 32082.0}, {"date": "2012-08-29", "close": 3.4821108, "volume": 1045.0}, {"date": "2012-08-30", "close": 3.4821108, "volume": 8446.0}, {"date": "2012-08-31", "close": 3.54014598, "volume": 1725.0}, {"date": "2012-09-03", "close": 3.42407562, "volume": 3532.0}, {"date": "2012-09-04", "close": 3.36604044, "volume": 22146.0}, {"date": "2012-09-05", "close": 3.13389972, "volume": 16307.0}, {"date": "2012-09-06", "close": 3.07586454, "volume": 97266.0}, {"date": "2012-09-07", "close": 3.01782936, "volume": 16913.0}, {"date": "2012-09-10", "close": 3.01782936, "volume": 55053.0}, {"date": "2012-09-11", "close": 3.01782936, "volume": 18379.0}, {"date": "2012-09-12", "close": 3.01782936, "volume": 10485.0}, {"date": "2012-09-13", "close": 3.13389972, "volume": 1942.0}, {"date": "2012-09-14", "close": 3.24997008, "volume": 10704.0}, {"date": "2012-09-17", "close": 3.36604044, "volume": 5051.0}, {"date": "2012-09-18", "close": 3.13389972, "volume": 4792.0}, {"date": "2012-09-19", "close": 3.36604044, "volume": 6729.0}, {"date": "2012-09-20", "close": 3.24997008, "volume": 13166.0}, {"date": "2012-09-21", "close": 3.07586454, "volume": 6261.0}, {"date": "2012-09-24", "close": 3.13389972, "volume": 8488.0}, {"date": "2012-09-25", "close": 3.01782936, "volume": 6666.0}, {"date": "2012-09-26", "close": 3.01782936, "volume": 2475.0}, {"date": "2012-09-27", "close": 3.01782936, "volume": 594.0}, {"date": "2012-09-28", "close": 3.01782936, "volume": 431.0}, {"date": "2012-10-02", "close": 3.01782936, "volume": 11935.0}, {"date": "2012-10-03", "close": 3.01782936, "volume": 27002.0}, {"date": "2012-10-04", "close": 2.95979418, "volume": 5884.0}, {"date": "2012-10-05", "close": 3.07586454, "volume": 8185.0}, {"date": "2012-10-08", "close": 3.01782936, "volume": 27009.0}, {"date": "2012-10-09", "close": 3.01782936, "volume": 9682.0}, {"date": "2012-10-10", "close": 3.01782936, "volume": 111926.0}, {"date": "2012-10-11", "close": 3.4821108, "volume": 21672.0}, {"date": "2012-10-12", "close": 3.83032188, "volume": 54920.0}, {"date": "2012-10-15", "close": 3.83032188, "volume": 32538.0}, {"date": "2012-10-16", "close": 4.0624626, "volume": 31232.0}, {"date": "2012-10-17", "close": 4.0624626, "volume": 12338.0}, {"date": "2012-10-18", "close": 4.52674404, "volume": 15645.0}, {"date": "2012-10-19", "close": 4.29460332, "volume": 16343.0}, {"date": "2012-10-22", "close": 4.0624626, "volume": 5447.0}, {"date": "2012-10-23", "close": 4.12049778, "volume": 7912.0}, {"date": "2012-10-24", "close": 4.29460332, "volume": 2340.0}, {"date": "2012-10-25", "close": 4.17853296, "volume": 16140.0}, {"date": "2012-10-26", "close": 4.12049778, "volume": 1928.0}, {"date": "2012-10-29", "close": 4.0624626, "volume": 5076.0}, {"date": "2012-10-30", "close": 3.83032188, "volume": 22157.0}, {"date": "2012-10-31", "close": 3.88835706, "volume": 533.0}, {"date": "2012-11-01", "close": 3.83032188, "volume": 14231.0}, {"date": "2012-11-02", "close": 3.88835706, "volume": 12944.0}, {"date": "2012-11-05", "close": 3.59818116, "volume": 14885.0}, {"date": "2012-11-06", "close": 3.71425152, "volume": 1417.0}, {"date": "2012-11-07", "close": 3.71425152, "volume": 2060.0}, {"date": "2012-11-09", "close": 3.65621634, "volume": 2692.0}, {"date": "2012-11-12", "close": 3.59818116, "volume": 4342.0}, {"date": "2012-11-13", "close": 3.54014598, "volume": 13910.0}, {"date": "2012-11-14", "close": 3.4821108, "volume": 12184.0}, {"date": "2012-11-15", "close": 3.36604044, "volume": 3748.0}, {"date": "2012-11-16", "close": 3.42407562, "volume": 1443.0}, {"date": "2012-11-19", "close": 3.4821108, "volume": 431.0}, {"date": "2012-11-20", "close": 3.4821108, "volume": 16082.0}, {"date": "2012-11-21", "close": 3.4821108, "volume": 1171.0}, {"date": "2012-11-23", "close": 3.4821108, "volume": 62387.0}, {"date": "2012-11-26", "close": 3.54014598, "volume": 4158.0}, {"date": "2012-11-27", "close": 3.59818116, "volume": 311334.0}, {"date": "2012-11-28", "close": 3.59818116, "volume": 9359.0}, {"date": "2012-11-29", "close": 3.65621634, "volume": 4846.0}, {"date": "2012-11-30", "close": 3.54014598, "volume": 1042.0}, {"date": "2012-12-03", "close": 3.4821108, "volume": 4394.0}, {"date": "2012-12-04", "close": 3.42407562, "volume": 5657.0}, {"date": "2012-12-05", "close": 3.30800526, "volume": 21899.0}, {"date": "2012-12-06", "close": 3.01782936, "volume": 13282.0}, {"date": "2012-12-07", "close": 3.07586454, "volume": 1623.0}, {"date": "2012-12-10", "close": 3.01782936, "volume": 22056.0}, {"date": "2012-12-11", "close": 3.01782936, "volume": 14872.0}, {"date": "2012-12-12", "close": 3.07586454, "volume": 6739.0}, {"date": "2012-12-13", "close": 3.36604044, "volume": 16295.0}, {"date": "2012-12-14", "close": 3.59818116, "volume": 2648.0}, {"date": "2012-12-17", "close": 3.36604044, "volume": 5152.0}, {"date": "2012-12-18", "close": 3.24997008, "volume": 17756.0}, {"date": "2012-12-19", "close": 3.36604044, "volume": 2585.0}, {"date": "2012-12-20", "close": 3.24997008, "volume": 3719.0}, {"date": "2012-12-21", "close": 3.24997008, "volume": 12561.0}, {"date": "2012-12-27", "close": 3.59818116, "volume": 3726.0}, {"date": "2012-12-28", "close": 3.7722867, "volume": 10258.0}, {"date": "2012-12-31", "close": 3.83032188, "volume": 215.0}, {"date": "2013-01-02", "close": 3.94639224, "volume": 16030.0}, {"date": "2013-01-03", "close": 4.0624626, "volume": 22495.0}, {"date": "2013-01-04", "close": 3.83032188, "volume": 7387.0}, {"date": "2013-01-07", "close": 3.83032188, "volume": 4415.0}, {"date": "2013-01-08", "close": 3.83032188, "volume": 3401.0}, {"date": "2013-01-09", "close": 3.83032188, "volume": 2218.0}, {"date": "2013-01-10", "close": 3.83032188, "volume": 3640.0}, {"date": "2013-01-11", "close": 3.94639224, "volume": 3182.0}, {"date": "2013-01-14", "close": 3.83032188, "volume": 3834.0}, {"date": "2013-01-15", "close": 3.65621634, "volume": 8061.0}, {"date": "2013-01-16", "close": 3.65621634, "volume": 9908.0}, {"date": "2013-01-17", "close": 3.59818116, "volume": 24253.0}, {"date": "2013-01-18", "close": 3.83032188, "volume": 24959.0}, {"date": "2013-01-21", "close": 4.0624626, "volume": 5083.0}, {"date": "2013-01-22", "close": 4.0624626, "volume": 4428.0}, {"date": "2013-01-24", "close": 3.94639224, "volume": 21315.0}, {"date": "2013-01-25", "close": 3.88835706, "volume": 4052.0}, {"date": "2013-01-29", "close": 4.0624626, "volume": 556.0}, {"date": "2013-01-30", "close": 4.0624626, "volume": 3529.0}, {"date": "2013-01-31", "close": 4.17853296, "volume": 15938.0}, {"date": "2013-02-01", "close": 4.17853296, "volume": 8185.0}, {"date": "2013-02-04", "close": 4.00442742, "volume": 1000.0}, {"date": "2013-02-05", "close": 4.0624626, "volume": 4025.0}, {"date": "2013-02-06", "close": 3.94639224, "volume": 3098.0}, {"date": "2013-02-07", "close": 3.94639224, "volume": 8515.0}, {"date": "2013-02-08", "close": 4.12049778, "volume": 3014.0}, {"date": "2013-02-11", "close": 3.88835706, "volume": 485.0}, {"date": "2013-02-12", "close": 3.88835706, "volume": 274.0}, {"date": "2013-02-13", "close": 3.88835706, "volume": 4871.0}, {"date": "2013-02-14", "close": 3.83032188, "volume": 16676.0}, {"date": "2013-02-15", "close": 3.59818116, "volume": 4555.0}, {"date": "2013-02-18", "close": 3.59818116, "volume": 941.0}, {"date": "2013-02-19", "close": 3.71425152, "volume": 862.0}, {"date": "2013-02-20", "close": 3.59818116, "volume": 2923.0}, {"date": "2013-02-21", "close": 3.59818116, "volume": 8409.0}, {"date": "2013-02-22", "close": 3.59818116, "volume": 3013.0}, {"date": "2013-02-25", "close": 3.36604044, "volume": 380.0}, {"date": "2013-02-26", "close": 3.24997008, "volume": 1034.0}, {"date": "2013-02-27", "close": 3.30800526, "volume": 8540.0}, {"date": "2013-02-28", "close": 3.4821108, "volume": 3231.0}, {"date": "2013-03-01", "close": 3.30800526, "volume": 12770.0}, {"date": "2013-03-04", "close": 3.13389972, "volume": 8192.0}, {"date": "2013-03-05", "close": 3.36604044, "volume": 507.0}, {"date": "2013-03-06", "close": 3.24997008, "volume": 3719.0}, {"date": "2013-03-07", "close": 3.24997008, "volume": 3145.0}, {"date": "2013-03-08", "close": 3.24997008, "volume": 215.0}, {"date": "2013-03-11", "close": 3.24997008, "volume": 6189.0}, {"date": "2013-03-12", "close": 2.95979418, "volume": 14108.0}, {"date": "2013-03-13", "close": 2.95979418, "volume": 2111.0}, {"date": "2013-03-14", "close": 3.01782936, "volume": 3931.0}, {"date": "2013-03-15", "close": 3.01782936, "volume": 8400.0}, {"date": "2013-03-18", "close": 2.901759, "volume": 10678.0}, {"date": "2013-03-19", "close": 2.901759, "volume": 87215.0}, {"date": "2013-03-20", "close": 2.901759, "volume": 3797.0}, {"date": "2013-03-21", "close": 2.78568864, "volume": 5004.0}, {"date": "2013-03-22", "close": 2.901759, "volume": 4289.0}, {"date": "2013-03-25", "close": 2.901759, "volume": 1938.0}, {"date": "2013-03-26", "close": 2.901759, "volume": 61468.0}, {"date": "2013-03-27", "close": 2.78568864, "volume": 1156.0}, {"date": "2013-03-28", "close": 2.6115831, "volume": 19700.0}, {"date": "2013-04-02", "close": 2.6115831, "volume": 16489.0}, {"date": "2013-04-03", "close": 2.66961828, "volume": 12984.0}, {"date": "2013-04-04", "close": 2.901759, "volume": 113.0}, {"date": "2013-04-05", "close": 2.901759, "volume": 5159.0}, {"date": "2013-04-09", "close": 2.901759, "volume": 393.0}, {"date": "2013-04-10", "close": 2.901759, "volume": 3257.0}, {"date": "2013-04-11", "close": 2.901759, "volume": 3446.0}, {"date": "2013-04-12", "close": 2.72765346, "volume": 8297.0}, {"date": "2013-04-15", "close": 2.55354792, "volume": 689.0}, {"date": "2013-04-16", "close": 2.37944238, "volume": 30280.0}, {"date": "2013-04-17", "close": 2.3214072, "volume": 2807.0}, {"date": "2013-04-18", "close": 2.37944238, "volume": 86.0}, {"date": "2013-04-19", "close": 2.3214072, "volume": 13284.0}, {"date": "2013-04-22", "close": 2.55354792, "volume": 5428.0}, {"date": "2013-04-23", "close": 2.55354792, "volume": 7431.0}, {"date": "2013-04-24", "close": 2.43747756, "volume": 9542.0}, {"date": "2013-04-26", "close": 2.43747756, "volume": 2003.0}, {"date": "2013-04-29", "close": 2.55354792, "volume": 2533.0}, {"date": "2013-04-30", "close": 2.3214072, "volume": 3359.0}, {"date": "2013-05-01", "close": 2.3214072, "volume": 12385.0}, {"date": "2013-05-03", "close": 2.3214072, "volume": 429.0}, {"date": "2013-05-06", "close": 2.20533684, "volume": 4308.0}, {"date": "2013-05-07", "close": 1.97319612, "volume": 8341.0}, {"date": "2013-05-08", "close": 2.14730166, "volume": 4543.0}, {"date": "2013-05-09", "close": 2.14730166, "volume": 11846.0}, {"date": "2013-05-10", "close": 2.26337202, "volume": 9504.0}, {"date": "2013-05-13", "close": 2.0312313, "volume": 14500.0}, {"date": "2013-05-14", "close": 2.3214072, "volume": 12999.0}, {"date": "2013-05-16", "close": 1.85712576, "volume": 5405.0}, {"date": "2013-05-17", "close": 1.91516094, "volume": 732.0}, {"date": "2013-05-20", "close": 2.0312313, "volume": 10105.0}, {"date": "2013-05-21", "close": 2.0312313, "volume": 3121.0}, {"date": "2013-05-22", "close": 1.97319612, "volume": 112.0}, {"date": "2013-05-23", "close": 1.97319612, "volume": 12299.0}, {"date": "2013-05-24", "close": 1.85712576, "volume": 13575.0}, {"date": "2013-05-27", "close": 1.79909058, "volume": 1218.0}, {"date": "2013-05-28", "close": 1.7410554, "volume": 15603.0}, {"date": "2013-05-29", "close": 1.7410554, "volume": 14612.0}, {"date": "2013-05-30", "close": 1.39284432, "volume": 8547.0}, {"date": "2013-05-31", "close": 1.68302022, "volume": 44427.0}, {"date": "2013-06-03", "close": 1.56694986, "volume": 2384.0}, {"date": "2013-06-04", "close": 1.56694986, "volume": 30185.0}, {"date": "2013-06-05", "close": 1.4508795, "volume": 16565.0}, {"date": "2013-06-06", "close": 1.50891468, "volume": 6861.0}, {"date": "2013-06-07", "close": 1.4508795, "volume": 29981.0}, {"date": "2013-06-11", "close": 1.56694986, "volume": 790.0}, {"date": "2013-06-12", "close": 1.50891468, "volume": 3899.0}, {"date": "2013-06-13", "close": 1.4508795, "volume": 5782.0}, {"date": "2013-06-14", "close": 1.4508795, "volume": 151258.0}, {"date": "2013-06-17", "close": 1.56694986, "volume": 345.0}, {"date": "2013-06-18", "close": 1.4508795, "volume": 3898.0}, {"date": "2013-06-19", "close": 1.50891468, "volume": 8737.0}, {"date": "2013-06-20", "close": 1.39284432, "volume": 1418.0}, {"date": "2013-06-21", "close": 1.4508795, "volume": 11195.0}, {"date": "2013-06-24", "close": 1.50891468, "volume": 3977.0}, {"date": "2013-06-25", "close": 1.50891468, "volume": 13354.0}, {"date": "2013-06-26", "close": 1.50891468, "volume": 8697.0}, {"date": "2013-06-27", "close": 1.56694986, "volume": 5304.0}, {"date": "2013-06-28", "close": 1.50891468, "volume": 8315.0}, {"date": "2013-07-02", "close": 1.4508795, "volume": 15477.0}, {"date": "2013-07-03", "close": 1.33480914, "volume": 9514.0}, {"date": "2013-07-04", "close": 1.33480914, "volume": 187.0}, {"date": "2013-07-05", "close": 1.39284432, "volume": 10541.0}, {"date": "2013-07-08", "close": 1.27677396, "volume": 14082.0}, {"date": "2013-07-09", "close": 1.33480914, "volume": 3833.0}, {"date": "2013-07-10", "close": 1.33480914, "volume": 563.0}, {"date": "2013-07-11", "close": 1.27677396, "volume": 4903.0}, {"date": "2013-07-12", "close": 1.33480914, "volume": 5003.0}, {"date": "2013-07-15", "close": 1.33480914, "volume": 6763.0}, {"date": "2013-07-16", "close": 1.27677396, "volume": 19101.0}, {"date": "2013-07-17", "close": 1.39284432, "volume": 11425.0}, {"date": "2013-07-18", "close": 1.39284432, "volume": 646.0}, {"date": "2013-07-19", "close": 1.39284432, "volume": 3593.0}, {"date": "2013-07-22", "close": 1.33480914, "volume": 7323.0}, {"date": "2013-07-23", "close": 1.39284432, "volume": 17217.0}, {"date": "2013-07-24", "close": 1.39284432, "volume": 8860.0}, {"date": "2013-07-25", "close": 1.33480914, "volume": 13316.0}, {"date": "2013-07-26", "close": 1.27677396, "volume": 13785.0}, {"date": "2013-07-29", "close": 1.33480914, "volume": 13785.0}, {"date": "2013-07-30", "close": 1.27677396, "volume": 345.0}, {"date": "2013-07-31", "close": 1.39284432, "volume": 1134.0}, {"date": "2013-08-01", "close": 1.27677396, "volume": 517.0}, {"date": "2013-08-02", "close": 1.39284432, "volume": 13642.0}, {"date": "2013-08-05", "close": 1.27677396, "volume": 1142.0}, {"date": "2013-08-06", "close": 1.33480914, "volume": 47356.0}, {"date": "2013-08-08", "close": 1.39284432, "volume": 14456.0}, {"date": "2013-08-09", "close": 1.33480914, "volume": 17834.0}, {"date": "2013-08-12", "close": 1.56694986, "volume": 105152.0}, {"date": "2013-08-13", "close": 1.56694986, "volume": 8099.0}, {"date": "2013-08-14", "close": 1.56694986, "volume": 5191.0}, {"date": "2013-08-15", "close": 1.4508795, "volume": 86155.0}, {"date": "2013-08-16", "close": 1.68302022, "volume": 36264.0}, {"date": "2013-08-19", "close": 2.14730166, "volume": 107255.0}, {"date": "2013-08-20", "close": 2.20533684, "volume": 89320.0}, {"date": "2013-08-21", "close": 2.0312313, "volume": 10209.0}, {"date": "2013-08-22", "close": 1.85712576, "volume": 2192.0}, {"date": "2013-08-23", "close": 2.08926648, "volume": 15508.0}, {"date": "2013-08-26", "close": 2.08926648, "volume": 10096.0}, {"date": "2013-08-27", "close": 1.91516094, "volume": 8601.0}, {"date": "2013-08-28", "close": 1.91516094, "volume": 7832.0}, {"date": "2013-08-29", "close": 1.85712576, "volume": 13341.0}, {"date": "2013-08-30", "close": 1.91516094, "volume": 21728.0}, {"date": "2013-09-02", "close": 1.97319612, "volume": 862.0}, {"date": "2013-09-03", "close": 1.91516094, "volume": 14426.0}, {"date": "2013-09-04", "close": 1.91516094, "volume": 3709.0}, {"date": "2013-09-05", "close": 1.85712576, "volume": 14134.0}, {"date": "2013-09-06", "close": 1.85712576, "volume": 8426.0}, {"date": "2013-09-09", "close": 2.0312313, "volume": 4042.0}, {"date": "2013-09-10", "close": 1.7410554, "volume": 12574.0}, {"date": "2013-09-11", "close": 1.79909058, "volume": 16312.0}, {"date": "2013-09-12", "close": 1.7410554, "volume": 6548.0}, {"date": "2013-09-13", "close": 1.97319612, "volume": 11286.0}, {"date": "2013-09-16", "close": 1.7410554, "volume": 8878.0}, {"date": "2013-09-17", "close": 1.7410554, "volume": 11104.0}, {"date": "2013-09-18", "close": 1.68302022, "volume": 9289.0}, {"date": "2013-09-19", "close": 1.91516094, "volume": 5034.0}, {"date": "2013-09-20", "close": 1.97319612, "volume": 2240.0}, {"date": "2013-09-24", "close": 1.79909058, "volume": 18611.0}, {"date": "2013-09-25", "close": 1.79909058, "volume": 14482.0}, {"date": "2013-09-26", "close": 1.7410554, "volume": 4308.0}, {"date": "2013-09-27", "close": 1.62498504, "volume": 10475.0}, {"date": "2013-09-30", "close": 1.85712576, "volume": 258.0}, {"date": "2013-10-02", "close": 1.91516094, "volume": 74587.0}, {"date": "2013-10-03", "close": 1.91516094, "volume": 8032.0}, {"date": "2013-10-04", "close": 2.0312313, "volume": 302.0}, {"date": "2013-10-07", "close": 2.3214072, "volume": 49039.0}, {"date": "2013-10-08", "close": 2.3214072, "volume": 17567.0}, {"date": "2013-10-09", "close": 2.26337202, "volume": 4551.0}, {"date": "2013-10-10", "close": 2.26337202, "volume": 431.0}, {"date": "2013-10-11", "close": 2.37944238, "volume": 12492.0}, {"date": "2013-10-14", "close": 2.3214072, "volume": 9391.0}, {"date": "2013-10-15", "close": 2.3214072, "volume": 11273.0}, {"date": "2013-10-16", "close": 2.3214072, "volume": 7560.0}, {"date": "2013-10-17", "close": 2.55354792, "volume": 22718.0}, {"date": "2013-10-18", "close": 2.49551274, "volume": 8996.0}, {"date": "2013-10-21", "close": 2.55354792, "volume": 30337.0}, {"date": "2013-10-22", "close": 2.72765346, "volume": 29047.0}, {"date": "2013-10-23", "close": 2.72765346, "volume": 2145.0}, {"date": "2013-10-24", "close": 2.72765346, "volume": 13891.0}, {"date": "2013-10-25", "close": 2.72765346, "volume": 3646.0}, {"date": "2013-10-28", "close": 2.78568864, "volume": 4304.0}, {"date": "2013-10-29", "close": 2.72765346, "volume": 3400.0}, {"date": "2013-10-30", "close": 2.55354792, "volume": 2822.0}, {"date": "2013-10-31", "close": 2.55354792, "volume": 5121.0}, {"date": "2013-11-01", "close": 2.55354792, "volume": 1816.0}, {"date": "2013-11-06", "close": 2.3214072, "volume": 5288.0}, {"date": "2013-11-07", "close": 2.20533684, "volume": 1380.0}, {"date": "2013-11-08", "close": 2.20533684, "volume": 3563.0}, {"date": "2013-11-12", "close": 2.20533684, "volume": 10311.0}, {"date": "2013-11-13", "close": 2.0312313, "volume": 19094.0}, {"date": "2013-11-14", "close": 2.26337202, "volume": 20531.0}, {"date": "2013-11-15", "close": 2.3214072, "volume": 3231.0}, {"date": "2013-11-18", "close": 2.26337202, "volume": 27703.0}, {"date": "2013-11-19", "close": 2.3214072, "volume": 9199.0}, {"date": "2013-11-20", "close": 2.26337202, "volume": 27569.0}, {"date": "2013-11-21", "close": 2.49551274, "volume": 9318.0}, {"date": "2013-11-25", "close": 2.0312313, "volume": 38531.0}, {"date": "2013-11-26", "close": 2.14730166, "volume": 4092.0}, {"date": "2013-11-27", "close": 2.26337202, "volume": 5776.0}, {"date": "2013-11-28", "close": 2.3214072, "volume": 29117.0}, {"date": "2013-11-29", "close": 2.43747756, "volume": 1034.0}, {"date": "2013-12-02", "close": 2.3214072, "volume": 13923.0}, {"date": "2013-12-03", "close": 2.43747756, "volume": 8995.0}, {"date": "2013-12-04", "close": 2.3214072, "volume": 2089.0}, {"date": "2013-12-05", "close": 2.3214072, "volume": 4655.0}, {"date": "2013-12-06", "close": 2.3214072, "volume": 1077.0}, {"date": "2013-12-09", "close": 2.14730166, "volume": 2307.0}, {"date": "2013-12-10", "close": 2.14730166, "volume": 1346.0}, {"date": "2013-12-11", "close": 2.14730166, "volume": 13914.0}, {"date": "2013-12-12", "close": 2.08926648, "volume": 4308.0}, {"date": "2013-12-16", "close": 2.08926648, "volume": 6892.0}, {"date": "2013-12-17", "close": 2.0312313, "volume": 11.0}, {"date": "2013-12-18", "close": 2.0312313, "volume": 90.0}, {"date": "2013-12-19", "close": 2.0312313, "volume": 400.0}, {"date": "2013-12-20", "close": 2.43747756, "volume": 6965.0}, {"date": "2013-12-23", "close": 2.3214072, "volume": 9046.0}, {"date": "2013-12-24", "close": 2.3214072, "volume": 405.0}, {"date": "2013-12-30", "close": 2.3214072, "volume": 6892.0}, {"date": "2014-01-02", "close": 2.37944238, "volume": 858.0}, {"date": "2014-01-06", "close": 2.20533684, "volume": 862.0}, {"date": "2014-01-07", "close": 2.20533684, "volume": 13665.0}, {"date": "2014-01-08", "close": 2.37944238, "volume": 9911.0}, {"date": "2014-01-09", "close": 2.55354792, "volume": 1723.0}, {"date": "2014-01-10", "close": 2.20533684, "volume": 862.0}, {"date": "2014-01-13", "close": 2.08926648, "volume": 1207.0}, {"date": "2014-01-14", "close": 2.08926648, "volume": 2233.0}, {"date": "2014-01-15", "close": 2.08926648, "volume": 6276.0}, {"date": "2014-01-16", "close": 2.0312313, "volume": 10725.0}, {"date": "2014-01-17", "close": 2.08926648, "volume": 6770.0}, {"date": "2014-01-20", "close": 2.08926648, "volume": 3270.0}, {"date": "2014-01-22", "close": 2.14730166, "volume": 8185.0}, {"date": "2014-01-28", "close": 2.14730166, "volume": 6246.0}, {"date": "2014-01-29", "close": 2.08926648, "volume": 6742.0}, {"date": "2014-01-30", "close": 2.0312313, "volume": 14110.0}, {"date": "2014-01-31", "close": 1.85712576, "volume": 7495.0}, {"date": "2014-02-03", "close": 1.97319612, "volume": 1474.0}, {"date": "2014-02-04", "close": 1.97319612, "volume": 2519.0}, {"date": "2014-02-05", "close": 2.14730166, "volume": 8318.0}, {"date": "2014-02-10", "close": 2.26337202, "volume": 7129.0}, {"date": "2014-02-11", "close": 2.26337202, "volume": null}, {"date": "2014-02-12", "close": 2.08926648, "volume": 2729.0}, {"date": "2014-02-13", "close": 1.97319612, "volume": 3444.0}, {"date": "2014-02-14", "close": 2.08926648, "volume": 2714.0}, {"date": "2014-02-18", "close": 1.97319612, "volume": 3225.0}, {"date": "2014-02-19", "close": 2.0312313, "volume": 9865.0}, {"date": "2014-02-20", "close": 2.08926648, "volume": 4265.0}, {"date": "2014-02-21", "close": 1.85712576, "volume": 2154.0}, {"date": "2014-02-24", "close": 1.85712576, "volume": 4384.0}, {"date": "2014-02-25", "close": 1.85712576, "volume": 267.0}, {"date": "2014-02-26", "close": 1.91516094, "volume": 4286.0}, {"date": "2014-02-27", "close": 2.08926648, "volume": 4297.0}, {"date": "2014-02-28", "close": 1.91516094, "volume": 5783.0}, {"date": "2014-03-03", "close": 1.91516094, "volume": 4814.0}, {"date": "2014-03-04", "close": 1.91516094, "volume": 927.0}, {"date": "2014-03-05", "close": 1.91516094, "volume": 1723.0}, {"date": "2014-03-06", "close": 1.97319612, "volume": 1120.0}, {"date": "2014-03-10", "close": 1.91516094, "volume": 7444.0}, {"date": "2014-03-11", "close": 1.7410554, "volume": 13549.0}, {"date": "2014-03-12", "close": 1.7410554, "volume": 5528.0}, {"date": "2014-03-13", "close": 1.62498504, "volume": 3485.0}, {"date": "2014-03-14", "close": 1.68302022, "volume": 19062.0}, {"date": "2014-03-17", "close": 1.62498504, "volume": 3730.0}, {"date": "2014-03-18", "close": 1.62498504, "volume": 1998.0}, {"date": "2014-03-20", "close": 1.62498504, "volume": 302.0}, {"date": "2014-03-21", "close": 1.62498504, "volume": 1529.0}, {"date": "2014-03-24", "close": 1.50891468, "volume": 2154.0}, {"date": "2014-03-25", "close": 1.68302022, "volume": 4308.0}, {"date": "2014-03-26", "close": 1.50891468, "volume": 862.0}, {"date": "2014-03-27", "close": 1.39284432, "volume": 14492.0}, {"date": "2014-03-28", "close": 1.56694986, "volume": 11992.0}, {"date": "2014-03-31", "close": 1.56694986, "volume": 19187.0}, {"date": "2014-04-04", "close": 1.50891468, "volume": 665.0}, {"date": "2014-04-07", "close": 1.50891468, "volume": 15181.0}, {"date": "2014-04-08", "close": 1.50891468, "volume": 754.0}, {"date": "2014-04-09", "close": 1.50891468, "volume": 10339.0}, {"date": "2014-04-10", "close": 1.4508795, "volume": 9939.0}, {"date": "2014-04-11", "close": 1.4508795, "volume": 9304.0}, {"date": "2014-04-14", "close": 1.39284432, "volume": 21555.0}, {"date": "2014-04-15", "close": 1.33480914, "volume": 194.0}, {"date": "2014-04-16", "close": 1.33480914, "volume": 26044.0}, {"date": "2014-04-17", "close": 1.4508795, "volume": 8615.0}, {"date": "2014-04-22", "close": 1.39284432, "volume": 29396.0}, {"date": "2014-04-23", "close": 1.39284432, "volume": 20927.0}, {"date": "2014-04-24", "close": 1.33480914, "volume": 4185.0}, {"date": "2014-04-28", "close": 1.33480914, "volume": 12822.0}, {"date": "2014-04-29", "close": 1.33480914, "volume": 57175.0}, {"date": "2014-04-30", "close": 1.4508795, "volume": 3446.0}, {"date": "2014-05-01", "close": 1.39284432, "volume": 16531.0}, {"date": "2014-05-02", "close": 1.39284432, "volume": 4853.0}, {"date": "2014-05-05", "close": 1.39284432, "volume": 7575.0}, {"date": "2014-05-06", "close": 1.4508795, "volume": 16369.0}, {"date": "2014-05-07", "close": 1.39284432, "volume": 6638.0}, {"date": "2014-05-08", "close": 1.33480914, "volume": 20039.0}, {"date": "2014-05-09", "close": 1.4508795, "volume": 8723.0}, {"date": "2014-05-12", "close": 1.27677396, "volume": 1577.0}, {"date": "2014-05-13", "close": 1.33480914, "volume": 273.0}, {"date": "2014-05-14", "close": 1.21873878, "volume": 28862.0}, {"date": "2014-05-15", "close": 1.21873878, "volume": 4184.0}, {"date": "2014-05-16", "close": 1.21873878, "volume": 10789.0}, {"date": "2014-05-19", "close": 1.1607036, "volume": 19679.0}, {"date": "2014-05-20", "close": 1.21873878, "volume": 3513.0}, {"date": "2014-05-21", "close": 1.21873878, "volume": 5401.0}, {"date": "2014-05-22", "close": 1.21873878, "volume": 1165.0}, {"date": "2014-05-23", "close": 1.1607036, "volume": 3446.0}, {"date": "2014-05-27", "close": 1.1607036, "volume": 1077.0}, {"date": "2014-05-28", "close": 1.1607036, "volume": 108.0}, {"date": "2014-05-29", "close": 1.1607036, "volume": 14397.0}, {"date": "2014-05-30", "close": 1.10266842, "volume": 4222.0}, {"date": "2014-06-02", "close": 1.10266842, "volume": 1077.0}, {"date": "2014-06-03", "close": 1.10266842, "volume": 1260.0}, {"date": "2014-06-04", "close": 1.079454348, "volume": 10166.0}, {"date": "2014-06-05", "close": 1.079454348, "volume": 3909.0}, {"date": "2014-06-06", "close": 1.10266842, "volume": 153.0}, {"date": "2014-06-10", "close": 1.056240276, "volume": 18197.0}, {"date": "2014-06-11", "close": 1.021419168, "volume": 10828.0}, {"date": "2014-06-12", "close": 0.98659806, "volume": 8672.0}, {"date": "2014-06-13", "close": 0.8705277, "volume": 48785.0}, {"date": "2014-06-16", "close": 0.69642216, "volume": 23176.0}, {"date": "2014-06-17", "close": 0.81249252, "volume": 13730.0}, {"date": "2014-06-18", "close": 0.69642216, "volume": 11039.0}, {"date": "2014-06-19", "close": 0.69642216, "volume": 31331.0}, {"date": "2014-06-20", "close": 0.69642216, "volume": 20810.0}, {"date": "2014-06-23", "close": 0.684815124, "volume": 13462.0}, {"date": "2014-06-24", "close": 0.69642216, "volume": 5123.0}, {"date": "2014-06-25", "close": 0.75445734, "volume": 27989.0}, {"date": "2014-06-26", "close": 0.75445734, "volume": 24429.0}, {"date": "2014-06-27", "close": 0.766064376, "volume": 969.0}, {"date": "2014-06-30", "close": 0.777671412, "volume": 26225.0}, {"date": "2014-07-01", "close": 0.777671412, "volume": 108.0}, {"date": "2014-07-02", "close": 0.766064376, "volume": 6992.0}, {"date": "2014-07-03", "close": 0.766064376, "volume": 673.0}, {"date": "2014-07-04", "close": 0.742850304, "volume": 9499.0}, {"date": "2014-07-08", "close": 0.742850304, "volume": 215.0}, {"date": "2014-07-09", "close": 0.824099556, "volume": 8715.0}, {"date": "2014-07-10", "close": 0.882134736, "volume": 13026.0}, {"date": "2014-07-14", "close": 0.92856288, "volume": 1337.0}, {"date": "2014-07-16", "close": 0.92856288, "volume": 1992.0}, {"date": "2014-07-17", "close": 0.92856288, "volume": 1199.0}, {"date": "2014-07-18", "close": 0.92856288, "volume": 447.0}, {"date": "2014-07-21", "close": 0.92856288, "volume": 603.0}, {"date": "2014-07-22", "close": 1.04463324, "volume": 36251.0}, {"date": "2014-07-23", "close": 0.92856288, "volume": 1723.0}, {"date": "2014-07-24", "close": 0.835706592, "volume": 38746.0}, {"date": "2014-07-25", "close": 0.835706592, "volume": 6892.0}, {"date": "2014-07-28", "close": 0.789278448, "volume": 14302.0}, {"date": "2014-07-29", "close": 0.81249252, "volume": 2585.0}, {"date": "2014-07-30", "close": 0.789278448, "volume": 4704.0}, {"date": "2014-07-31", "close": 0.789278448, "volume": 3535.0}, {"date": "2014-08-01", "close": 0.777671412, "volume": 895.0}, {"date": "2014-08-04", "close": 0.777671412, "volume": 375.0}, {"date": "2014-08-05", "close": 0.81249252, "volume": 3489.0}, {"date": "2014-08-06", "close": 0.81249252, "volume": 8018.0}, {"date": "2014-08-07", "close": 0.81249252, "volume": 5105.0}, {"date": "2014-08-08", "close": 0.81249252, "volume": 5977.0}, {"date": "2014-08-11", "close": 0.824099556, "volume": 2055.0}, {"date": "2014-08-12", "close": 0.824099556, "volume": 22842.0}, {"date": "2014-08-14", "close": 0.835706592, "volume": 820.0}, {"date": "2014-08-15", "close": 0.835706592, "volume": 3132.0}, {"date": "2014-08-18", "close": 0.8705277, "volume": 2585.0}, {"date": "2014-08-20", "close": 0.8705277, "volume": 108.0}, {"date": "2014-08-21", "close": 0.905348808, "volume": 17920.0}, {"date": "2014-08-25", "close": 0.824099556, "volume": 18920.0}, {"date": "2014-08-26", "close": 0.847313628, "volume": 6677.0}, {"date": "2014-08-27", "close": 1.1607036, "volume": 239283.0}, {"date": "2014-08-28", "close": 1.1607036, "volume": 82630.0}, {"date": "2014-08-29", "close": 1.149096564, "volume": 107094.0}, {"date": "2014-09-01", "close": 1.21873878, "volume": 75638.0}, {"date": "2014-09-02", "close": 1.4508795, "volume": 78887.0}, {"date": "2014-09-03", "close": 1.50891468, "volume": 76646.0}, {"date": "2014-09-04", "close": 1.33480914, "volume": 53270.0}, {"date": "2014-09-05", "close": 1.27677396, "volume": 16179.0}, {"date": "2014-09-08", "close": 1.1607036, "volume": 25582.0}, {"date": "2014-09-09", "close": 1.27677396, "volume": 14266.0}, {"date": "2014-09-10", "close": 1.1607036, "volume": 37563.0}, {"date": "2014-09-11", "close": 1.149096564, "volume": 27231.0}, {"date": "2014-09-12", "close": 1.149096564, "volume": 3787.0}, {"date": "2014-09-15", "close": 1.079454348, "volume": 30249.0}, {"date": "2014-09-16", "close": 1.04463324, "volume": 9527.0}, {"date": "2014-09-17", "close": 1.27677396, "volume": 25964.0}, {"date": "2014-09-18", "close": 1.149096564, "volume": 20880.0}, {"date": "2014-09-19", "close": 1.149096564, "volume": 18068.0}, {"date": "2014-09-22", "close": 1.137489528, "volume": 62644.0}, {"date": "2014-09-23", "close": 1.125882492, "volume": 6955.0}, {"date": "2014-09-24", "close": 1.079454348, "volume": 8132.0}, {"date": "2014-09-25", "close": 1.10266842, "volume": 2412.0}, {"date": "2014-09-26", "close": 1.067847312, "volume": 4718.0}, {"date": "2014-09-29", "close": 1.10266842, "volume": 1481.0}, {"date": "2014-09-30", "close": 1.10266842, "volume": 5239.0}, {"date": "2014-10-01", "close": 1.067847312, "volume": 12403.0}, {"date": "2014-10-02", "close": 1.067847312, "volume": 11631.0}, {"date": "2014-10-03", "close": 1.056240276, "volume": 5480.0}, {"date": "2014-10-06", "close": 1.04463324, "volume": 6333.0}, {"date": "2014-10-07", "close": 0.963383988, "volume": 19762.0}, {"date": "2014-10-08", "close": 0.974991024, "volume": 2648.0}, {"date": "2014-10-09", "close": 1.04463324, "volume": 2154.0}, {"date": "2014-10-10", "close": 0.951776952, "volume": 17846.0}, {"date": "2014-10-13", "close": 0.951776952, "volume": 9837.0}, {"date": "2014-10-14", "close": 0.951776952, "volume": 4320.0}, {"date": "2014-10-16", "close": 0.8705277, "volume": 6536.0}, {"date": "2014-10-20", "close": 0.92856288, "volume": 8627.0}, {"date": "2014-10-22", "close": 0.92856288, "volume": 3726.0}, {"date": "2014-10-23", "close": 0.882134736, "volume": 34156.0}, {"date": "2014-10-24", "close": 0.905348808, "volume": 1614.0}, {"date": "2014-10-27", "close": 0.777671412, "volume": 52981.0}, {"date": "2014-10-28", "close": 0.81249252, "volume": 2235.0}, {"date": "2014-10-29", "close": 0.81249252, "volume": 15810.0}, {"date": "2014-10-30", "close": 0.800885484, "volume": 1723.0}, {"date": "2014-10-31", "close": 0.800885484, "volume": 6117.0}, {"date": "2014-11-03", "close": 0.69642216, "volume": 25244.0}, {"date": "2014-11-04", "close": 0.731243268, "volume": 3446.0}, {"date": "2014-11-05", "close": 0.731243268, "volume": 15682.0}, {"date": "2014-11-10", "close": 0.731243268, "volume": 4308.0}, {"date": "2014-11-11", "close": 0.731243268, "volume": 6580.0}, {"date": "2014-11-12", "close": 0.731243268, "volume": 10769.0}, {"date": "2014-11-13", "close": 0.708029196, "volume": 2240.0}, {"date": "2014-11-14", "close": 0.69642216, "volume": 5039.0}, {"date": "2014-11-17", "close": 0.69642216, "volume": 4516.0}, {"date": "2014-11-18", "close": 0.69642216, "volume": 5953.0}, {"date": "2014-11-19", "close": 0.673208088, "volume": 24769.0}, {"date": "2014-11-20", "close": 0.649994016, "volume": 6348.0}, {"date": "2014-11-21", "close": 0.5803518, "volume": 56251.0}, {"date": "2014-11-24", "close": 0.626779944, "volume": 5122.0}, {"date": "2014-11-25", "close": 0.69642216, "volume": 32295.0}, {"date": "2014-11-26", "close": 0.766064376, "volume": 9046.0}, {"date": "2014-11-27", "close": 0.789278448, "volume": 10662.0}, {"date": "2014-11-28", "close": 0.81249252, "volume": 26389.0}, {"date": "2014-12-01", "close": 0.719636232, "volume": 16256.0}, {"date": "2014-12-02", "close": 0.708029196, "volume": 4308.0}, {"date": "2014-12-03", "close": 0.557137728, "volume": 11846.0}, {"date": "2014-12-04", "close": 0.568744764, "volume": 825.0}, {"date": "2014-12-05", "close": 0.591958836, "volume": 12417.0}, {"date": "2014-12-08", "close": 0.63838698, "volume": 15680.0}, {"date": "2014-12-09", "close": 0.649994016, "volume": 8615.0}, {"date": "2014-12-10", "close": 0.69642216, "volume": 10123.0}, {"date": "2014-12-11", "close": 0.69642216, "volume": 13160.0}, {"date": "2014-12-12", "close": 0.789278448, "volume": 416.0}, {"date": "2014-12-15", "close": 0.69642216, "volume": 1122.0}, {"date": "2014-12-17", "close": 0.673208088, "volume": 11281.0}, {"date": "2014-12-18", "close": 0.69642216, "volume": 2154.0}, {"date": "2014-12-19", "close": 0.69642216, "volume": 4401.0}, {"date": "2014-12-23", "close": 0.63838698, "volume": 3231.0}, {"date": "2014-12-29", "close": 0.626779944, "volume": 2716.0}, {"date": "2014-12-30", "close": 0.603565872, "volume": 15476.0}, {"date": "2014-12-31", "close": 0.591958836, "volume": 3543.0}, {"date": "2015-01-06", "close": 0.69642216, "volume": 13153.0}, {"date": "2015-01-07", "close": 0.719636232, "volume": 4519.0}, {"date": "2015-01-09", "close": 0.81249252, "volume": 12654.0}, {"date": "2015-01-12", "close": 0.8705277, "volume": 4325.0}, {"date": "2015-01-13", "close": 0.789278448, "volume": 11196.0}, {"date": "2015-01-15", "close": 0.81249252, "volume": 1793.0}, {"date": "2015-01-16", "close": 0.81249252, "volume": 2227.0}, {"date": "2015-01-19", "close": 0.800885484, "volume": 5251.0}, {"date": "2015-01-20", "close": 0.708029196, "volume": 12686.0}, {"date": "2015-01-21", "close": 0.75445734, "volume": 1222.0}, {"date": "2015-01-22", "close": 0.719636232, "volume": 3800.0}, {"date": "2015-01-23", "close": 0.719636232, "volume": 3777.0}, {"date": "2015-01-27", "close": 0.69642216, "volume": 35700.0}, {"date": "2015-01-28", "close": 0.591958836, "volume": 144.0}, {"date": "2015-01-29", "close": 0.591958836, "volume": 1540.0}, {"date": "2015-01-30", "close": 0.5803518, "volume": 21854.0}, {"date": "2015-02-02", "close": 0.5803518, "volume": 11432.0}, {"date": "2015-02-03", "close": 0.557137728, "volume": 8849.0}, {"date": "2015-02-04", "close": 0.557137728, "volume": 323.0}, {"date": "2015-02-05", "close": 0.5803518, "volume": 10522.0}, {"date": "2015-02-06", "close": 0.5803518, "volume": 4744.0}, {"date": "2015-02-09", "close": 0.591958836, "volume": 5137.0}, {"date": "2015-02-10", "close": 0.5803518, "volume": 7391.0}, {"date": "2015-02-11", "close": 0.591958836, "volume": 5109.0}, {"date": "2015-02-12", "close": 0.5803518, "volume": 2850.0}, {"date": "2015-02-13", "close": 0.557137728, "volume": 45967.0}, {"date": "2015-02-16", "close": 0.487495512, "volume": 57162.0}, {"date": "2015-02-17", "close": 0.46428144, "volume": 33794.0}, {"date": "2015-02-25", "close": 0.2901759, "volume": 4685.0}, {"date": "2015-02-26", "close": 0.301782936, "volume": 10339.0}, {"date": "2015-02-27", "close": 0.301782936, "volume": 17042.0}, {"date": "2015-03-02", "close": 0.301782936, "volume": 8615.0}, {"date": "2015-03-03", "close": 0.34821108, "volume": 5831.0}, {"date": "2015-03-04", "close": 0.34821108, "volume": 1723.0}, {"date": "2015-03-05", "close": 0.301782936, "volume": 4308.0}, {"date": "2015-03-06", "close": 0.2901759, "volume": 116025.0}, {"date": "2015-03-09", "close": 0.2901759, "volume": 1541.0}, {"date": "2015-03-11", "close": 0.2901759, "volume": 55871.0}, {"date": "2015-03-12", "close": 0.243747756, "volume": 28499.0}, {"date": "2015-03-13", "close": 0.220533684, "volume": 105058.0}, {"date": "2015-03-16", "close": 0.185712576, "volume": 194328.0}, {"date": "2015-03-17", "close": 0.162498504, "volume": 179678.0}, {"date": "2015-03-18", "close": 0.150891468, "volume": 161146.0}, {"date": "2015-03-19", "close": 0.150891468, "volume": 39136.0}, {"date": "2015-03-20", "close": 0.139284432, "volume": 71208.0}, {"date": "2015-03-23", "close": 0.162498504, "volume": 101163.0}, {"date": "2015-03-24", "close": 0.150891468, "volume": 249216.0}, {"date": "2015-03-25", "close": 0.162498504, "volume": 60489.0}, {"date": "2015-03-26", "close": 0.162498504, "volume": 27143.0}, {"date": "2015-03-27", "close": 0.23214072, "volume": 127917.0}, {"date": "2015-03-30", "close": 0.23214072, "volume": 139172.0}, {"date": "2015-03-31", "close": 0.208926648, "volume": 107510.0}, {"date": "2015-04-01", "close": 0.162498504, "volume": 167213.0}, {"date": "2015-04-02", "close": 0.162498504, "volume": 32357.0}, {"date": "2015-04-07", "close": 0.139284432, "volume": 5772.0}, {"date": "2015-04-08", "close": 0.127677396, "volume": 194232.0}, {"date": "2015-04-09", "close": 0.139284432, "volume": 44516.0}, {"date": "2015-04-13", "close": 0.162498504, "volume": 18523.0}, {"date": "2015-04-14", "close": 0.162498504, "volume": 14277.0}, {"date": "2015-04-15", "close": 0.150891468, "volume": 3489.0}, {"date": "2015-04-16", "close": 0.150891468, "volume": 5988.0}, {"date": "2015-04-17", "close": 0.139284432, "volume": 26950.0}, {"date": "2015-04-20", "close": 0.139284432, "volume": 3877.0}, {"date": "2015-04-21", "close": 0.139284432, "volume": 63631.0}, {"date": "2015-04-22", "close": 0.139284432, "volume": 9132.0}, {"date": "2015-04-23", "close": 0.127677396, "volume": 310855.0}, {"date": "2015-04-24", "close": 0.11607036, "volume": 3677.0}, {"date": "2015-04-27", "close": 0.127677396, "volume": 17585.0}, {"date": "2015-04-28", "close": 0.127677396, "volume": 4308.0}, {"date": "2015-04-29", "close": 0.127677396, "volume": 45812.0}, {"date": "2015-04-30", "close": 0.127677396, "volume": 2330.0}, {"date": "2015-05-01", "close": 0.139284432, "volume": 7668.0}, {"date": "2015-05-04", "close": 0.139284432, "volume": 52375.0}, {"date": "2015-05-05", "close": 0.139284432, "volume": 14031.0}, {"date": "2015-05-06", "close": 0.139284432, "volume": 10127.0}, {"date": "2015-05-08", "close": 0.127677396, "volume": 467.0}, {"date": "2015-05-11", "close": 0.127677396, "volume": 11652.0}, {"date": "2015-05-12", "close": 0.127677396, "volume": 13289.0}, {"date": "2015-05-13", "close": 0.127677396, "volume": 29293.0}, {"date": "2015-05-14", "close": 0.11607036, "volume": 20004.0}, {"date": "2015-05-15", "close": 0.127677396, "volume": 14302.0}, {"date": "2015-05-18", "close": 0.139284432, "volume": 101159.0}, {"date": "2015-05-19", "close": 0.139284432, "volume": 95551.0}, {"date": "2015-05-20", "close": 0.127677396, "volume": 34535.0}, {"date": "2015-05-22", "close": 0.139284432, "volume": 60280.0}, {"date": "2015-05-26", "close": 0.11607036, "volume": 8459.0}, {"date": "2015-05-27", "close": 0.127677396, "volume": 2929.0}, {"date": "2015-05-28", "close": 0.11607036, "volume": 15870.0}, {"date": "2015-06-01", "close": 0.11607036, "volume": 0.0}, {"date": "2015-06-02", "close": 0.127677396, "volume": 49221.0}, {"date": "2015-06-03", "close": 0.139284432, "volume": 22788.0}, {"date": "2015-06-04", "close": 0.150891468, "volume": 68932.0}, {"date": "2015-06-05", "close": 0.139284432, "volume": 20842.0}, {"date": "2015-06-10", "close": 0.127677396, "volume": 237.0}, {"date": "2015-06-11", "close": 0.127677396, "volume": 2154.0}, {"date": "2015-06-12", "close": 0.127677396, "volume": 143503.0}, {"date": "2015-06-15", "close": 0.11607036, "volume": 290629.0}, {"date": "2015-06-16", "close": 0.104463324, "volume": 209062.0}, {"date": "2015-06-17", "close": 0.092856288, "volume": 97965.0}, {"date": "2015-06-18", "close": 0.081249252, "volume": 381258.0}, {"date": "2015-06-19", "close": 0.081249252, "volume": 156603.0}, {"date": "2015-06-22", "close": 0.069642216, "volume": 346052.0}, {"date": "2015-06-23", "close": 0.092856288, "volume": 57668.0}, {"date": "2015-06-24", "close": 0.069642216, "volume": 1723.0}, {"date": "2015-06-25", "close": 0.081249252, "volume": 107376.0}, {"date": "2015-06-26", "close": 0.081249252, "volume": 23551.0}, {"date": "2015-06-29", "close": 0.069642216, "volume": 82505.0}, {"date": "2015-06-30", "close": 0.069642216, "volume": 25714.0}, {"date": "2015-07-01", "close": 0.069642216, "volume": 21881.0}, {"date": "2015-07-02", "close": 0.081249252, "volume": 56776.0}, {"date": "2015-07-03", "close": 0.081249252, "volume": 51693.0}, {"date": "2015-07-06", "close": 0.081249252, "volume": 55618.0}, {"date": "2015-07-08", "close": 0.069642216, "volume": 236097.0}, {"date": "2015-07-09", "close": 0.069642216, "volume": 39274.0}, {"date": "2015-07-10", "close": 0.069642216, "volume": 6476.0}, {"date": "2015-07-13", "close": 0.069642216, "volume": 12923.0}, {"date": "2015-07-14", "close": 0.069642216, "volume": 26752.0}, {"date": "2015-07-15", "close": 0.05803518, "volume": 35668.0}, {"date": "2015-07-16", "close": 0.081249252, "volume": 198590.0}, {"date": "2015-07-20", "close": 0.069642216, "volume": 50659.0}, {"date": "2015-07-21", "close": 0.069642216, "volume": 25080.0}, {"date": "2015-07-22", "close": 0.069642216, "volume": 65969.0}, {"date": "2015-07-23", "close": 0.069642216, "volume": 14362.0}, {"date": "2015-07-24", "close": 0.05803518, "volume": 6892.0}, {"date": "2015-07-28", "close": 0.05803518, "volume": 2154.0}, {"date": "2015-07-29", "close": 0.069642216, "volume": 122512.0}, {"date": "2015-07-30", "close": 0.069642216, "volume": 27460.0}, {"date": "2015-07-31", "close": 0.069642216, "volume": 68924.0}, {"date": "2015-08-05", "close": 0.05803518, "volume": 19803.0}, {"date": "2015-08-06", "close": 0.069642216, "volume": 24597.0}, {"date": "2015-08-12", "close": 0.05803518, "volume": 2154.0}, {"date": "2015-08-13", "close": 0.05803518, "volume": 65415.0}, {"date": "2015-08-17", "close": 0.046428144, "volume": 515655.0}, {"date": "2015-08-18", "close": 0.05803518, "volume": 53476.0}, {"date": "2015-08-24", "close": 0.046428144, "volume": 59755.0}, {"date": "2015-08-25", "close": 0.046428144, "volume": 13354.0}, {"date": "2015-08-26", "close": 0.046428144, "volume": 94295.0}, {"date": "2015-08-27", "close": 0.046428144, "volume": 3511.0}, {"date": "2015-08-28", "close": 0.046428144, "volume": 172309.0}, {"date": "2015-08-31", "close": 0.046428144, "volume": 862.0}, {"date": "2015-09-03", "close": 0.05803518, "volume": 67418.0}, {"date": "2015-09-07", "close": 0.05803518, "volume": 4441.0}, {"date": "2015-09-09", "close": 0.069642216, "volume": 14039.0}, {"date": "2015-09-10", "close": 0.05803518, "volume": 8615.0}, {"date": "2015-09-15", "close": 0.05803518, "volume": 4308.0}, {"date": "2015-09-16", "close": 0.05803518, "volume": 1885.0}, {"date": "2015-09-17", "close": 0.069642216, "volume": 110318.0}, {"date": "2015-09-21", "close": 0.069642216, "volume": 43077.0}, {"date": "2015-09-23", "close": 0.069642216, "volume": 18522.0}, {"date": "2015-09-24", "close": 0.081249252, "volume": 21539.0}, {"date": "2015-09-25", "close": 0.069642216, "volume": 39380.0}, {"date": "2015-09-28", "close": 0.081249252, "volume": 17859.0}, {"date": "2015-09-29", "close": 0.092856288, "volume": 15077.0}, {"date": "2015-09-30", "close": 0.069642216, "volume": 11868.0}, {"date": "2015-10-01", "close": 0.081249252, "volume": 41318.0}, {"date": "2015-10-02", "close": 0.069642216, "volume": 17231.0}, {"date": "2015-10-08", "close": 0.05803518, "volume": 105988.0}, {"date": "2015-10-09", "close": 0.069642216, "volume": 7496.0}, {"date": "2015-10-12", "close": 0.081249252, "volume": 93064.0}, {"date": "2015-10-13", "close": 0.081249252, "volume": 8615.0}, {"date": "2015-10-14", "close": 0.081249252, "volume": 1077.0}, {"date": "2015-10-15", "close": 0.081249252, "volume": 154.0}, {"date": "2015-10-19", "close": 0.092856288, "volume": 10769.0}, {"date": "2015-10-21", "close": 0.092856288, "volume": 8615.0}, {"date": "2015-10-22", "close": 0.081249252, "volume": 34584.0}, {"date": "2015-10-28", "close": 0.081249252, "volume": 3295.0}, {"date": "2015-10-29", "close": 0.092856288, "volume": 19123.0}, {"date": "2015-11-04", "close": 0.092856288, "volume": 105200.0}, {"date": "2015-11-05", "close": 0.081249252, "volume": 7969.0}, {"date": "2015-11-09", "close": 0.081249252, "volume": 420.0}, {"date": "2015-11-10", "close": 0.081249252, "volume": 25842.0}, {"date": "2015-11-11", "close": 0.081249252, "volume": 39603.0}, {"date": "2015-11-12", "close": 0.081249252, "volume": 10339.0}, {"date": "2015-11-17", "close": 0.081249252, "volume": 43077.0}, {"date": "2015-11-19", "close": 0.081249252, "volume": 55708.0}, {"date": "2015-11-20", "close": 0.081249252, "volume": 10658.0}, {"date": "2015-11-24", "close": 0.092856288, "volume": 97026.0}, {"date": "2015-11-25", "close": 0.092856288, "volume": 10796.0}, {"date": "2015-11-26", "close": 0.092856288, "volume": 13354.0}, {"date": "2015-11-27", "close": 0.092856288, "volume": 79756.0}, {"date": "2015-11-30", "close": 0.081249252, "volume": 93401.0}, {"date": "2015-12-01", "close": 0.069642216, "volume": 144.0}, {"date": "2015-12-02", "close": 0.069642216, "volume": 43253.0}, {"date": "2015-12-03", "close": 0.05803518, "volume": 153433.0}, {"date": "2015-12-04", "close": 0.05803518, "volume": 68200.0}, {"date": "2015-12-07", "close": 0.05803518, "volume": 86120.0}, {"date": "2015-12-11", "close": 0.05803518, "volume": 90.0}, {"date": "2015-12-14", "close": 0.069642216, "volume": 8615.0}, {"date": "2015-12-15", "close": 0.069642216, "volume": 15939.0}, {"date": "2015-12-16", "close": 0.05803518, "volume": 517.0}, {"date": "2015-12-17", "close": 0.069642216, "volume": 5169.0}, {"date": "2015-12-18", "close": 0.05803518, "volume": 18928.0}, {"date": "2015-12-21", "close": 0.069642216, "volume": 3584.0}, {"date": "2015-12-23", "close": 0.05803518, "volume": 517.0}, {"date": "2015-12-24", "close": 0.069642216, "volume": 10587.0}, {"date": "2015-12-29", "close": 0.05803518, "volume": 5437.0}, {"date": "2015-12-30", "close": 0.05803518, "volume": 4308.0}, {"date": "2015-12-31", "close": 0.05803518, "volume": 2585.0}, {"date": "2016-01-04", "close": 0.069642216, "volume": 16348.0}, {"date": "2016-01-05", "close": 0.05803518, "volume": 538.0}, {"date": "2016-01-07", "close": 0.05803518, "volume": 1292.0}, {"date": "2016-01-11", "close": 0.05803518, "volume": 8310.0}, {"date": "2016-01-12", "close": 0.05803518, "volume": 85224.0}, {"date": "2016-01-13", "close": 0.046428144, "volume": 18055.0}, {"date": "2016-01-25", "close": 0.05803518, "volume": 3637.0}, {"date": "2016-01-29", "close": 0.05803518, "volume": 32739.0}, {"date": "2016-02-01", "close": 0.046428144, "volume": 78789.0}, {"date": "2016-02-02", "close": 0.05803518, "volume": 150335.0}, {"date": "2016-02-03", "close": 0.069642216, "volume": 8615.0}, {"date": "2016-02-04", "close": 0.069642216, "volume": 13773.0}, {"date": "2016-02-05", "close": 0.05803518, "volume": 53182.0}, {"date": "2016-02-08", "close": 0.05803518, "volume": 8615.0}, {"date": "2016-02-12", "close": 0.05803518, "volume": 8615.0}, {"date": "2016-02-17", "close": 0.05803518, "volume": 54809.0}, {"date": "2016-02-19", "close": 0.05803518, "volume": 6571.0}, {"date": "2016-02-22", "close": 0.046428144, "volume": 5662.0}, {"date": "2016-02-23", "close": 0.069642216, "volume": 30154.0}, {"date": "2016-02-25", "close": 0.046428144, "volume": 803.0}, {"date": "2016-03-03", "close": 0.069642216, "volume": 172353.0}, {"date": "2016-03-04", "close": 0.069642216, "volume": 31202.0}, {"date": "2016-03-07", "close": 0.069642216, "volume": 52895.0}, {"date": "2016-03-08", "close": 0.081249252, "volume": 17039.0}, {"date": "2016-03-10", "close": 0.069642216, "volume": 8196.0}, {"date": "2016-03-11", "close": 0.069642216, "volume": 5455.0}, {"date": "2016-03-14", "close": 0.069642216, "volume": 4172.0}, {"date": "2016-03-15", "close": 0.069642216, "volume": 2977.0}, {"date": "2016-03-16", "close": 0.069642216, "volume": 7792.0}, {"date": "2016-03-17", "close": 0.05803518, "volume": 42078.0}, {"date": "2016-03-18", "close": 0.05803518, "volume": 61200.0}, {"date": "2016-03-24", "close": 0.05803518, "volume": 37972.0}, {"date": "2016-03-30", "close": 0.05803518, "volume": 5600.0}, {"date": "2016-03-31", "close": 0.069642216, "volume": 14090.0}, {"date": "2016-04-04", "close": 0.05803518, "volume": 907.0}, {"date": "2016-04-07", "close": 0.069642216, "volume": 5036.0}, {"date": "2016-04-11", "close": 0.069642216, "volume": 65588.0}, {"date": "2016-04-12", "close": 0.069642216, "volume": 862.0}, {"date": "2016-04-13", "close": 0.05803518, "volume": 39301.0}, {"date": "2016-04-14", "close": 0.05803518, "volume": 10942.0}, {"date": "2016-04-15", "close": 0.05803518, "volume": 1120.0}, {"date": "2016-04-18", "close": 0.05803518, "volume": 3446.0}, {"date": "2016-04-21", "close": 0.05803518, "volume": 9592.0}, {"date": "2016-04-22", "close": 0.069642216, "volume": 46332.0}, {"date": "2016-04-26", "close": 0.069642216, "volume": 8615.0}, {"date": "2016-04-27", "close": 0.069642216, "volume": 4658.0}, {"date": "2016-04-28", "close": 0.069642216, "volume": 3145.0}, {"date": "2016-04-29", "close": 0.069642216, "volume": 2296.0}, {"date": "2016-05-02", "close": 0.081249252, "volume": 198795.0}, {"date": "2016-05-03", "close": 0.069642216, "volume": 39525.0}, {"date": "2016-05-04", "close": 0.081249252, "volume": 862.0}, {"date": "2016-05-05", "close": 0.081249252, "volume": 14769.0}, {"date": "2016-05-06", "close": 0.069642216, "volume": 49273.0}, {"date": "2016-05-09", "close": 0.069642216, "volume": 3662.0}, {"date": "2016-05-10", "close": 0.069642216, "volume": 49467.0}, {"date": "2016-05-11", "close": 0.069642216, "volume": 2827.0}, {"date": "2016-05-13", "close": 0.069642216, "volume": 13614.0}, {"date": "2016-05-16", "close": 0.081249252, "volume": 86815.0}, {"date": "2016-05-18", "close": 0.081249252, "volume": 11459.0}, {"date": "2016-05-19", "close": 0.069642216, "volume": 6031.0}, {"date": "2016-05-20", "close": 0.069642216, "volume": 63842.0}, {"date": "2016-05-24", "close": 0.069642216, "volume": 76387.0}, {"date": "2016-05-25", "close": 0.069642216, "volume": 17231.0}, {"date": "2016-05-26", "close": 0.05803518, "volume": 7000.0}, {"date": "2016-05-31", "close": 0.05803518, "volume": 12906.0}, {"date": "2016-06-01", "close": 0.05803518, "volume": 86.0}, {"date": "2016-06-03", "close": 0.069642216, "volume": 41699.0}, {"date": "2016-06-06", "close": 0.069642216, "volume": 34801.0}, {"date": "2016-06-07", "close": 0.069642216, "volume": 16892.0}, {"date": "2016-06-08", "close": 0.069642216, "volume": 43158.0}, {"date": "2016-06-09", "close": 0.069642216, "volume": 485.0}, {"date": "2016-06-10", "close": 0.069642216, "volume": 1077.0}, {"date": "2016-06-14", "close": 0.069642216, "volume": 78725.0}, {"date": "2016-06-17", "close": 0.081249252, "volume": 110943.0}, {"date": "2016-06-20", "close": 0.081249252, "volume": 151649.0}, {"date": "2016-06-23", "close": 0.081249252, "volume": 478309.0}, {"date": "2016-06-24", "close": 0.092856288, "volume": 1163231.0}, {"date": "2016-06-27", "close": 0.081249252, "volume": 534571.0}, {"date": "2016-06-28", "close": 0.081249252, "volume": 19077.0}, {"date": "2016-06-29", "close": 0.081249252, "volume": 332874.0}, {"date": "2016-06-30", "close": 0.081249252, "volume": 817375.0}, {"date": "2016-07-01", "close": 0.104463324, "volume": 1548432.0}, {"date": "2016-07-04", "close": 0.092856288, "volume": 486725.0}, {"date": "2016-07-05", "close": 0.092856288, "volume": 149513.0}, {"date": "2016-07-06", "close": 0.104463324, "volume": 388036.0}, {"date": "2016-07-07", "close": 0.139284432, "volume": 2872900.0}, {"date": "2016-07-08", "close": 0.127677396, "volume": 2386397.0}, {"date": "2016-07-11", "close": 0.150891468, "volume": 2802329.0}, {"date": "2016-07-12", "close": 0.162498504, "volume": 1579680.0}, {"date": "2016-07-13", "close": 0.162498504, "volume": 2389683.0}, {"date": "2016-07-14", "close": 0.150891468, "volume": 1136380.0}, {"date": "2016-07-15", "close": 0.139284432, "volume": 603122.0}, {"date": "2016-07-18", "close": 0.150891468, "volume": 325328.0}, {"date": "2016-07-19", "close": 0.162498504, "volume": 302057.0}, {"date": "2016-07-20", "close": 0.150891468, "volume": 218277.0}, {"date": "2016-07-21", "close": 0.139284432, "volume": 145601.0}, {"date": "2016-07-22", "close": 0.150891468, "volume": 323190.0}, {"date": "2016-07-25", "close": 0.162498504, "volume": 540355.0}, {"date": "2016-07-26", "close": 0.150891468, "volume": 366792.0}, {"date": "2016-07-27", "close": 0.150891468, "volume": 26295.0}, {"date": "2016-07-28", "close": 0.150891468, "volume": 588148.0}, {"date": "2016-07-29", "close": 0.127677396, "volume": 952156.0}, {"date": "2016-08-01", "close": 0.104463324, "volume": 847125.0}, {"date": "2016-08-02", "close": 0.104463324, "volume": 77228.0}, {"date": "2016-08-03", "close": 0.104463324, "volume": 187423.0}, {"date": "2016-08-04", "close": 0.104463324, "volume": 223043.0}, {"date": "2016-08-05", "close": 0.104463324, "volume": 69354.0}, {"date": "2016-08-08", "close": 0.104463324, "volume": 216254.0}, {"date": "2016-08-09", "close": 0.127677396, "volume": 754192.0}, {"date": "2016-08-10", "close": 0.104463324, "volume": 90032.0}, {"date": "2016-08-11", "close": 0.104463324, "volume": 3076.0}, {"date": "2016-08-12", "close": 0.11607036, "volume": 17855.0}, {"date": "2016-08-15", "close": 0.11607036, "volume": 12633.0}, {"date": "2016-08-16", "close": 0.11607036, "volume": 157327.0}, {"date": "2016-08-17", "close": 0.104463324, "volume": 139639.0}, {"date": "2016-08-18", "close": 0.11607036, "volume": 111830.0}, {"date": "2016-08-19", "close": 0.11607036, "volume": 34117.0}, {"date": "2016-08-22", "close": 0.11607036, "volume": 113665.0}, {"date": "2016-08-23", "close": 0.104463324, "volume": 6140.0}, {"date": "2016-08-24", "close": 0.11607036, "volume": 36185.0}, {"date": "2016-08-25", "close": 0.11607036, "volume": 124991.0}, {"date": "2016-08-26", "close": 0.11607036, "volume": 67823.0}, {"date": "2016-08-29", "close": 0.11607036, "volume": 38770.0}, {"date": "2016-08-30", "close": 0.197319612, "volume": 4599376.0}, {"date": "2016-08-31", "close": 0.197319612, "volume": 1268273.0}, {"date": "2016-09-01", "close": 0.17410554, "volume": 617970.0}, {"date": "2016-09-02", "close": 0.17410554, "volume": 685541.0}, {"date": "2016-09-05", "close": 0.185712576, "volume": 209907.0}, {"date": "2016-09-06", "close": 0.197319612, "volume": 404620.0}, {"date": "2016-09-07", "close": 0.23214072, "volume": 2775406.0}, {"date": "2016-09-08", "close": 0.208926648, "volume": 423794.0}, {"date": "2016-09-09", "close": 0.266961828, "volume": 3294337.0}, {"date": "2016-09-12", "close": 0.255354792, "volume": 657740.0}, {"date": "2016-09-13", "close": 0.220533684, "volume": 1398443.0}, {"date": "2016-09-14", "close": 0.17410554, "volume": 3788215.0}, {"date": "2016-09-15", "close": 0.185712576, "volume": 311783.0}, {"date": "2016-09-16", "close": 0.185712576, "volume": 192835.0}, {"date": "2016-09-19", "close": 0.185712576, "volume": 285812.0}, {"date": "2016-09-20", "close": 0.17410554, "volume": 280251.0}, {"date": "2016-09-21", "close": 0.17410554, "volume": 324990.0}, {"date": "2016-09-22", "close": 0.17410554, "volume": 357908.0}, {"date": "2016-09-23", "close": 0.17410554, "volume": 237636.0}, {"date": "2016-09-26", "close": 0.17410554, "volume": 316677.0}, {"date": "2016-09-27", "close": 0.17410554, "volume": 133121.0}, {"date": "2016-09-28", "close": 0.185712576, "volume": 578654.0}, {"date": "2016-09-29", "close": 0.139284432, "volume": 3059789.0}, {"date": "2016-09-30", "close": 0.104463324, "volume": 2563371.0}, {"date": "2016-10-03", "close": 0.092856288, "volume": 357243.0}, {"date": "2016-10-04", "close": 0.092856288, "volume": 1196246.0}, {"date": "2016-10-05", "close": 0.104463324, "volume": 892713.0}, {"date": "2016-10-06", "close": 0.104463324, "volume": 105555.0}, {"date": "2016-10-07", "close": 0.092856288, "volume": 366395.0}, {"date": "2016-10-10", "close": 0.104463324, "volume": 281024.0}, {"date": "2016-10-11", "close": 0.104463324, "volume": 209029.0}, {"date": "2016-10-12", "close": 0.104463324, "volume": 746098.0}, {"date": "2016-10-13", "close": 0.104463324, "volume": 69010.0}, {"date": "2016-10-14", "close": 0.104463324, "volume": 29335.0}, {"date": "2016-10-17", "close": 0.092856288, "volume": 92178.0}, {"date": "2016-10-18", "close": 0.104463324, "volume": 308029.0}, {"date": "2016-10-19", "close": 0.097503, "volume": 133157.0}, {"date": "2016-10-20", "close": 0.111432, "volume": 113500.0}, {"date": "2016-10-21", "close": 0.097503, "volume": 188577.0}, {"date": "2016-10-24", "close": 0.097503, "volume": 28631.0}, {"date": "2016-10-25", "close": 0.083574, "volume": 1454.0}, {"date": "2016-10-26", "close": 0.083574, "volume": 83886.0}, {"date": "2016-10-27", "close": 0.083574, "volume": 7179.0}, {"date": "2016-10-28", "close": 0.083574, "volume": 4110.0}, {"date": "2016-10-31", "close": 0.083574, "volume": 33356.0}, {"date": "2016-11-01", "close": 0.083574, "volume": 125769.0}, {"date": "2016-11-02", "close": 0.083574, "volume": 4218.0}, {"date": "2016-11-03", "close": 0.083574, "volume": 171326.0}, {"date": "2016-11-04", "close": 0.083574, "volume": 31702.0}, {"date": "2016-11-07", "close": 0.097503, "volume": 140351.0}, {"date": "2016-11-08", "close": 0.083574, "volume": 106971.0}, {"date": "2016-11-09", "close": 0.097503, "volume": 211277.0}, {"date": "2016-11-10", "close": 0.097503, "volume": 8974.0}, {"date": "2016-11-11", "close": 0.097503, "volume": 406490.0}, {"date": "2016-11-14", "close": 0.083574, "volume": 260990.0}, {"date": "2016-11-15", "close": 0.083574, "volume": 706231.0}, {"date": "2016-11-16", "close": 0.083574, "volume": 270084.0}, {"date": "2016-11-17", "close": 0.083574, "volume": 897.0}, {"date": "2016-11-18", "close": 0.083574, "volume": 41545.0}, {"date": "2016-11-21", "close": 0.097503, "volume": 610765.0}, {"date": "2016-11-22", "close": 0.097503, "volume": 312898.0}, {"date": "2016-11-23", "close": 0.097503, "volume": 275621.0}, {"date": "2016-11-24", "close": 0.111432, "volume": 505635.0}, {"date": "2016-11-25", "close": 0.125361, "volume": 100897.0}, {"date": "2016-11-28", "close": 0.097503, "volume": 384456.0}, {"date": "2016-11-29", "close": 0.097503, "volume": 7179.0}, {"date": "2016-11-30", "close": 0.13929, "volume": 1523376.0}, {"date": "2016-12-01", "close": 0.111432, "volume": 333291.0}, {"date": "2016-12-02", "close": 0.097503, "volume": 496816.0}, {"date": "2016-12-06", "close": 0.097503, "volume": 14583.0}, {"date": "2016-12-07", "close": 0.097503, "volume": 52399.0}, {"date": "2016-12-08", "close": 0.097503, "volume": 417814.0}, {"date": "2016-12-09", "close": 0.097503, "volume": 338119.0}, {"date": "2016-12-12", "close": 0.097503, "volume": 103626.0}, {"date": "2016-12-13", "close": 0.097503, "volume": 149092.0}, {"date": "2016-12-14", "close": 0.097503, "volume": 7628.0}, {"date": "2016-12-15", "close": 0.097503, "volume": 138829.0}, {"date": "2016-12-16", "close": 0.083574, "volume": 514015.0}, {"date": "2016-12-19", "close": 0.083574, "volume": 177304.0}, {"date": "2016-12-20", "close": 0.083574, "volume": 16434.0}, {"date": "2016-12-21", "close": 0.097503, "volume": 131868.0}, {"date": "2016-12-22", "close": 0.097503, "volume": 175906.0}, {"date": "2016-12-23", "close": 0.097503, "volume": 39055.0}, {"date": "2016-12-28", "close": 0.097503, "volume": 5844.0}, {"date": "2016-12-29", "close": 0.097503, "volume": 15365.0}, {"date": "2016-12-30", "close": 0.097503, "volume": 14359.0}, {"date": "2017-01-03", "close": 0.097503, "volume": 59222.0}, {"date": "2017-01-05", "close": 0.097503, "volume": 12348.0}, {"date": "2017-01-06", "close": 0.097503, "volume": 101668.0}, {"date": "2017-01-09", "close": 0.097503, "volume": 7179.0}, {"date": "2017-01-10", "close": 0.097503, "volume": 46314.0}, {"date": "2017-01-11", "close": 0.097503, "volume": 29641.0}, {"date": "2017-01-12", "close": 0.097503, "volume": 35627.0}, {"date": "2017-01-13", "close": 0.111432, "volume": 15076.0}, {"date": "2017-01-16", "close": 0.097503, "volume": 82651.0}, {"date": "2017-01-17", "close": 0.111432, "volume": 174192.0}, {"date": "2017-01-18", "close": 0.111432, "volume": 46306.0}, {"date": "2017-01-19", "close": 0.111432, "volume": 19683.0}, {"date": "2017-01-20", "close": 0.097503, "volume": 117711.0}, {"date": "2017-01-23", "close": 0.097503, "volume": 511932.0}, {"date": "2017-01-24", "close": 0.097503, "volume": 13505.0}, {"date": "2017-01-25", "close": 0.097503, "volume": 79690.0}, {"date": "2017-01-30", "close": 0.083574, "volume": 1778539.0}, {"date": "2017-01-31", "close": 0.083574, "volume": 143585.0}, {"date": "2017-02-01", "close": 0.083574, "volume": 2405.0}, {"date": "2017-02-02", "close": 0.097503, "volume": 80438.0}, {"date": "2017-02-03", "close": 0.097503, "volume": 230136.0}, {"date": "2017-02-07", "close": 0.097503, "volume": 71793.0}, {"date": "2017-02-08", "close": 0.097503, "volume": 126355.0}, {"date": "2017-02-09", "close": 0.097503, "volume": 349113.0}, {"date": "2017-02-10", "close": 0.097503, "volume": 78677.0}, {"date": "2017-02-13", "close": 0.111432, "volume": 67562.0}, {"date": "2017-02-14", "close": 0.111432, "volume": 21003.0}, {"date": "2017-02-15", "close": 0.111432, "volume": 348848.0}, {"date": "2017-02-16", "close": 0.111432, "volume": 314717.0}, {"date": "2017-02-17", "close": 0.125361, "volume": 492301.0}, {"date": "2017-02-20", "close": 0.125361, "volume": 910476.0}, {"date": "2017-02-21", "close": 0.125361, "volume": 413945.0}, {"date": "2017-02-22", "close": 0.125361, "volume": 83279.0}, {"date": "2017-02-23", "close": 0.111432, "volume": 617120.0}, {"date": "2017-02-24", "close": 0.111432, "volume": 10064.0}, {"date": "2017-02-27", "close": 0.097503, "volume": 1289443.0}, {"date": "2017-02-28", "close": 0.083574, "volume": 1030516.0}, {"date": "2017-03-01", "close": 0.097503, "volume": 432045.0}, {"date": "2017-03-02", "close": 0.097503, "volume": 182860.0}, {"date": "2017-03-03", "close": 0.097503, "volume": 23332.0}, {"date": "2017-03-06", "close": 0.097503, "volume": 219390.0}, {"date": "2017-03-07", "close": 0.097503, "volume": 157886.0}, {"date": "2017-03-08", "close": 0.083574, "volume": 263838.0}, {"date": "2017-03-09", "close": 0.083574, "volume": 20820.0}, {"date": "2017-03-10", "close": 0.097503, "volume": 423010.0}, {"date": "2017-03-13", "close": 0.097503, "volume": 266710.0}, {"date": "2017-03-15", "close": 0.083574, "volume": 50255.0}, {"date": "2017-03-16", "close": 0.097503, "volume": 139278.0}, {"date": "2017-03-17", "close": 0.097503, "volume": 509758.0}, {"date": "2017-03-20", "close": 0.111432, "volume": 66099.0}, {"date": "2017-03-21", "close": 0.125361, "volume": 2549812.0}, {"date": "2017-03-22", "close": 0.111432, "volume": 449140.0}, {"date": "2017-03-23", "close": 0.111432, "volume": 565693.0}, {"date": "2017-03-24", "close": 0.111432, "volume": 138098.0}, {"date": "2017-03-27", "close": 0.111432, "volume": 75995.0}, {"date": "2017-03-28", "close": 0.097503, "volume": 75382.0}, {"date": "2017-03-29", "close": 0.111432, "volume": 220400.0}, {"date": "2017-03-30", "close": 0.111432, "volume": 386332.0}, {"date": "2017-03-31", "close": 0.111432, "volume": 157981.0}, {"date": "2017-04-03", "close": 0.125361, "volume": 389293.0}, {"date": "2017-04-04", "close": 0.13929, "volume": 366787.0}, {"date": "2017-04-05", "close": 0.125361, "volume": 228433.0}, {"date": "2017-04-06", "close": 0.125361, "volume": 146555.0}, {"date": "2017-04-07", "close": 0.13929, "volume": 68170.0}, {"date": "2017-04-10", "close": 0.13929, "volume": 189423.0}, {"date": "2017-04-12", "close": 0.125361, "volume": 21538.0}, {"date": "2017-04-13", "close": 0.125361, "volume": 844242.0}, {"date": "2017-04-18", "close": 0.125361, "volume": 15076.0}, {"date": "2017-04-20", "close": 0.125361, "volume": 408042.0}, {"date": "2017-04-24", "close": 0.111432, "volume": 415030.0}, {"date": "2017-04-26", "close": 0.111432, "volume": 92708.0}, {"date": "2017-04-27", "close": 0.125361, "volume": 44511.0}, {"date": "2017-04-28", "close": 0.111432, "volume": 90638.0}, {"date": "2017-05-01", "close": 0.111432, "volume": 47065.0}, {"date": "2017-05-02", "close": 0.125361, "volume": 155790.0}, {"date": "2017-05-03", "close": 0.111432, "volume": 252945.0}, {"date": "2017-05-04", "close": 0.125361, "volume": 181576.0}, {"date": "2017-05-08", "close": 0.125361, "volume": 4308.0}, {"date": "2017-05-09", "close": 0.125361, "volume": 17837.0}, {"date": "2017-05-10", "close": 0.111432, "volume": 28717.0}, {"date": "2017-05-11", "close": 0.111432, "volume": 320117.0}, {"date": "2017-05-12", "close": 0.111432, "volume": 141585.0}, {"date": "2017-05-15", "close": 0.125361, "volume": 94397.0}, {"date": "2017-05-16", "close": 0.111432, "volume": 46593.0}, {"date": "2017-05-17", "close": 0.111432, "volume": 69981.0}, {"date": "2017-05-18", "close": 0.111432, "volume": 128744.0}, {"date": "2017-05-19", "close": 0.125361, "volume": 4006.0}, {"date": "2017-05-22", "close": 0.111432, "volume": 68403.0}, {"date": "2017-05-23", "close": 0.125361, "volume": 17948.0}, {"date": "2017-05-24", "close": 0.125361, "volume": 29153.0}, {"date": "2017-05-25", "close": 0.111432, "volume": 226101.0}, {"date": "2017-05-26", "close": 0.111432, "volume": 40347.0}, {"date": "2017-05-29", "close": 0.111432, "volume": 57602.0}, {"date": "2017-05-30", "close": 0.125361, "volume": 63497.0}, {"date": "2017-05-31", "close": 0.111432, "volume": 65243.0}, {"date": "2017-06-01", "close": 0.111432, "volume": 324918.0}, {"date": "2017-06-02", "close": 0.111432, "volume": 14502.0}, {"date": "2017-06-05", "close": 0.111432, "volume": 180747.0}, {"date": "2017-06-07", "close": 0.097503, "volume": 87905.0}, {"date": "2017-06-08", "close": 0.111432, "volume": 14717.0}, {"date": "2017-06-09", "close": 0.097503, "volume": 907133.0}, {"date": "2017-06-13", "close": 0.097503, "volume": 281643.0}, {"date": "2017-06-14", "close": 0.097503, "volume": 599845.0}, {"date": "2017-06-15", "close": 0.097503, "volume": 90857.0}, {"date": "2017-06-16", "close": 0.111432, "volume": 845398.0}, {"date": "2017-06-19", "close": 0.083574, "volume": 589731.0}, {"date": "2017-06-20", "close": 0.083574, "volume": 93007.0}, {"date": "2017-06-21", "close": 0.097503, "volume": 38973.0}, {"date": "2017-06-22", "close": 0.083574, "volume": 71793.0}, {"date": "2017-06-23", "close": 0.097503, "volume": 70767.0}, {"date": "2017-06-26", "close": 0.097503, "volume": 175077.0}, {"date": "2017-06-27", "close": 0.083574, "volume": 26666.0}, {"date": "2017-06-28", "close": 0.083574, "volume": 57255.0}, {"date": "2017-06-29", "close": 0.097503, "volume": 12923.0}, {"date": "2017-06-30", "close": 0.083574, "volume": 25897.0}, {"date": "2017-07-03", "close": 0.097503, "volume": 35896.0}, {"date": "2017-07-04", "close": 0.097503, "volume": 362481.0}, {"date": "2017-07-05", "close": 0.097503, "volume": 115343.0}, {"date": "2017-07-07", "close": 0.083574, "volume": 726826.0}, {"date": "2017-07-10", "close": 0.083574, "volume": 237618.0}, {"date": "2017-07-11", "close": 0.083574, "volume": 7179.0}, {"date": "2017-07-12", "close": 0.069645, "volume": 1423216.0}, {"date": "2017-07-13", "close": 0.069645, "volume": 179481.0}, {"date": "2017-07-14", "close": 0.069645, "volume": 301743.0}, {"date": "2017-07-17", "close": 0.069645, "volume": 43851.0}, {"date": "2017-07-18", "close": 0.069645, "volume": 349200.0}, {"date": "2017-07-19", "close": 0.075, "volume": 89333.0}, {"date": "2017-07-20", "close": 0.06, "volume": 408333.0}, {"date": "2017-07-21", "close": 0.06, "volume": 30833.0}, {"date": "2017-07-25", "close": 0.06, "volume": 706205.0}, {"date": "2017-07-27", "close": 0.06, "volume": 185243.0}, {"date": "2017-07-28", "close": 0.06, "volume": 445363.0}, {"date": "2017-07-31", "close": 0.06, "volume": 17808.0}, {"date": "2017-08-03", "close": 0.06, "volume": 61744.0}, {"date": "2017-08-04", "close": 0.06, "volume": 100696.0}, {"date": "2017-08-07", "close": 0.045, "volume": 28889.0}, {"date": "2017-08-08", "close": 0.045, "volume": 20644.0}, {"date": "2017-08-09", "close": 0.06, "volume": 530467.0}, {"date": "2017-08-10", "close": 0.06, "volume": 241273.0}, {"date": "2017-08-11", "close": 0.045, "volume": 501633.0}, {"date": "2017-08-14", "close": 0.045, "volume": 176417.0}, {"date": "2017-08-15", "close": 0.045, "volume": 52148.0}, {"date": "2017-08-16", "close": 0.045, "volume": 24742.0}, {"date": "2017-08-17", "close": 0.045, "volume": 42107.0}, {"date": "2017-08-18", "close": 0.045, "volume": 13333.0}, {"date": "2017-08-21", "close": 0.045, "volume": 26667.0}, {"date": "2017-08-22", "close": 0.075, "volume": 5065009.0}, {"date": "2017-08-23", "close": 0.06, "volume": 2057069.0}, {"date": "2017-08-24", "close": 0.075, "volume": 538519.0}, {"date": "2017-08-25", "close": 0.06, "volume": 8104034.0}, {"date": "2017-08-28", "close": 0.09, "volume": 3186997.0}, {"date": "2017-08-29", "close": 0.09, "volume": 1553167.0}, {"date": "2017-08-30", "close": 0.075, "volume": 592181.0}, {"date": "2017-08-31", "close": 0.075, "volume": 260467.0}, {"date": "2017-09-01", "close": 0.06, "volume": 7075025.0}, {"date": "2017-09-04", "close": 0.06, "volume": 511816.0}, {"date": "2017-09-05", "close": 0.045, "volume": 1162294.0}, {"date": "2017-09-06", "close": 0.06, "volume": 1932228.0}, {"date": "2017-09-07", "close": 0.075, "volume": 283333.0}, {"date": "2017-09-08", "close": 0.06, "volume": 226667.0}, {"date": "2017-09-11", "close": 0.06, "volume": 1135851.0}, {"date": "2017-09-12", "close": 0.045, "volume": 280016.0}, {"date": "2017-09-13", "close": 0.06, "volume": 332536.0}, {"date": "2017-09-14", "close": 0.06, "volume": 274667.0}, {"date": "2017-09-15", "close": 0.06, "volume": 6333.0}, {"date": "2017-09-18", "close": 0.045, "volume": 40000.0}, {"date": "2017-09-19", "close": 0.045, "volume": 152667.0}, {"date": "2017-09-20", "close": 0.06, "volume": 2916429.0}, {"date": "2017-09-21", "close": 0.06, "volume": 596104.0}, {"date": "2017-09-22", "close": 0.06, "volume": 804724.0}, {"date": "2017-09-25", "close": 0.06, "volume": 620642.0}, {"date": "2017-09-26", "close": 0.06, "volume": 263350.0}, {"date": "2017-09-27", "close": 0.06, "volume": 335833.0}, {"date": "2017-09-28", "close": 0.06, "volume": 109667.0}, {"date": "2017-10-02", "close": 0.045, "volume": 386274.0}, {"date": "2017-10-03", "close": 0.075, "volume": 2390824.0}, {"date": "2017-10-04", "close": 0.075, "volume": 869313.0}, {"date": "2017-10-05", "close": 0.075, "volume": 2596497.0}, {"date": "2017-10-06", "close": 0.075, "volume": 738768.0}, {"date": "2017-10-09", "close": 0.075, "volume": 692520.0}, {"date": "2017-10-10", "close": 0.06, "volume": 352133.0}, {"date": "2017-10-11", "close": 0.06, "volume": 230667.0}, {"date": "2017-10-12", "close": 0.075, "volume": 1600289.0}, {"date": "2017-10-13", "close": 0.06, "volume": 764460.0}, {"date": "2017-10-16", "close": 0.075, "volume": 126667.0}, {"date": "2017-10-17", "close": 0.06, "volume": 66340.0}, {"date": "2017-10-18", "close": 0.075, "volume": 261267.0}, {"date": "2017-10-19", "close": 0.06, "volume": 189111.0}, {"date": "2017-10-20", "close": 0.06, "volume": 106667.0}, {"date": "2017-10-23", "close": 0.075, "volume": 238667.0}, {"date": "2017-10-24", "close": 0.06, "volume": 13333.0}, {"date": "2017-10-25", "close": 0.06, "volume": 79583.0}, {"date": "2017-10-26", "close": 0.06, "volume": 211901.0}, {"date": "2017-10-27", "close": 0.075, "volume": 34142.0}, {"date": "2017-10-30", "close": 0.06, "volume": 190000.0}, {"date": "2017-10-31", "close": 0.06, "volume": 185087.0}, {"date": "2017-11-01", "close": 0.075, "volume": 154818.0}, {"date": "2017-11-02", "close": 0.075, "volume": 455486.0}, {"date": "2017-11-03", "close": 0.075, "volume": 533367.0}, {"date": "2017-11-06", "close": 0.075, "volume": 814857.0}, {"date": "2017-11-07", "close": 0.075, "volume": 1753914.0}, {"date": "2017-11-08", "close": 0.105, "volume": 8322712.0}, {"date": "2017-11-09", "close": 0.12, "volume": 10169505.0}, {"date": "2017-11-10", "close": 0.105, "volume": 1983518.0}, {"date": "2017-11-13", "close": 0.09, "volume": 1736586.0}, {"date": "2017-11-14", "close": 0.105, "volume": 1362826.0}, {"date": "2017-11-15", "close": 0.09, "volume": 1109464.0}, {"date": "2017-11-16", "close": 0.09, "volume": 313333.0}, {"date": "2017-11-17", "close": 0.105, "volume": 310163.0}, {"date": "2017-11-20", "close": 0.105, "volume": 2530125.0}, {"date": "2017-11-21", "close": 0.09, "volume": 1198006.0}, {"date": "2017-11-22", "close": 0.105, "volume": 765376.0}, {"date": "2017-11-23", "close": 0.105, "volume": 4735380.0}, {"date": "2017-11-24", "close": 0.105, "volume": 1436251.0}, {"date": "2017-11-27", "close": 0.09, "volume": 1199107.0}, {"date": "2017-11-28", "close": 0.105, "volume": 1548940.0}, {"date": "2017-11-29", "close": 0.105, "volume": 4290768.0}, {"date": "2017-11-30", "close": 0.105, "volume": 1496709.0}, {"date": "2017-12-01", "close": 0.105, "volume": 914859.0}, {"date": "2017-12-04", "close": 0.105, "volume": 885390.0}, {"date": "2017-12-05", "close": 0.105, "volume": 943668.0}, {"date": "2017-12-06", "close": 0.09, "volume": 229235.0}, {"date": "2017-12-07", "close": 0.09, "volume": 26343.0}, {"date": "2017-12-08", "close": 0.09, "volume": 113053.0}, {"date": "2017-12-11", "close": 0.105, "volume": 1198223.0}, {"date": "2017-12-12", "close": 0.09, "volume": 292734.0}, {"date": "2017-12-13", "close": 0.09, "volume": 42780.0}, {"date": "2017-12-14", "close": 0.09, "volume": 145333.0}, {"date": "2017-12-15", "close": 0.09, "volume": 497784.0}, {"date": "2017-12-18", "close": 0.105, "volume": 140286.0}, {"date": "2017-12-19", "close": 0.105, "volume": 537753.0}, {"date": "2017-12-20", "close": 0.09, "volume": 271007.0}, {"date": "2017-12-21", "close": 0.105, "volume": 275238.0}, {"date": "2017-12-22", "close": 0.09, "volume": 156401.0}, {"date": "2017-12-27", "close": 0.09, "volume": 127518.0}, {"date": "2017-12-29", "close": 0.105, "volume": 700380.0}, {"date": "2018-01-02", "close": 0.105, "volume": 100467.0}, {"date": "2018-01-03", "close": 0.105, "volume": 297078.0}, {"date": "2018-01-04", "close": 0.12, "volume": 20000.0}, {"date": "2018-01-05", "close": 0.12, "volume": 240497.0}, {"date": "2018-01-08", "close": 0.105, "volume": 1049387.0}, {"date": "2018-01-09", "close": 0.105, "volume": 514968.0}, {"date": "2018-01-10", "close": 0.105, "volume": 294901.0}, {"date": "2018-01-11", "close": 0.105, "volume": 76783.0}, {"date": "2018-01-12", "close": 0.105, "volume": 161990.0}, {"date": "2018-01-15", "close": 0.105, "volume": 133560.0}, {"date": "2018-01-16", "close": 0.105, "volume": 133850.0}, {"date": "2018-01-17", "close": 0.105, "volume": 138667.0}, {"date": "2018-01-18", "close": 0.15, "volume": 4749774.0}, {"date": "2018-01-19", "close": 0.135, "volume": 2161735.0}, {"date": "2018-01-22", "close": 0.135, "volume": 1376323.0}, {"date": "2018-01-23", "close": 0.15, "volume": 3035761.0}, {"date": "2018-01-24", "close": 0.165, "volume": 4063110.0}, {"date": "2018-01-25", "close": 0.15, "volume": 2680199.0}, {"date": "2018-01-29", "close": 0.15, "volume": 912431.0}, {"date": "2018-01-30", "close": 0.15, "volume": 929187.0}, {"date": "2018-02-02", "close": 0.255, "volume": 6635563.0}, {"date": "2018-02-05", "close": 0.225, "volume": 5272838.0}, {"date": "2018-02-06", "close": 0.18, "volume": 3033258.0}, {"date": "2018-02-07", "close": 0.21, "volume": 4206057.0}, {"date": "2018-02-08", "close": 0.195, "volume": 1796511.0}, {"date": "2018-02-09", "close": 0.18, "volume": 2703955.0}, {"date": "2018-02-12", "close": 0.195, "volume": 932627.0}, {"date": "2018-02-13", "close": 0.165, "volume": 1318340.0}, {"date": "2018-02-14", "close": 0.18, "volume": 1092283.0}, {"date": "2018-02-15", "close": 0.18, "volume": 420423.0}, {"date": "2018-02-16", "close": 0.18, "volume": 120033.0}, {"date": "2018-02-19", "close": 0.195, "volume": 2699777.0}, {"date": "2018-02-20", "close": 0.195, "volume": 1072246.0}, {"date": "2018-02-21", "close": 0.18, "volume": 203999.0}, {"date": "2018-02-22", "close": 0.18, "volume": 356392.0}, {"date": "2018-02-23", "close": 0.18, "volume": 734740.0}, {"date": "2018-02-26", "close": 0.18, "volume": 329613.0}, {"date": "2018-02-27", "close": 0.165, "volume": 345045.0}, {"date": "2018-02-28", "close": 0.18, "volume": 59222.0}, {"date": "2018-03-01", "close": 0.165, "volume": 1276891.0}, {"date": "2018-03-02", "close": 0.165, "volume": 848133.0}, {"date": "2018-03-05", "close": 0.18, "volume": 194382.0}, {"date": "2018-03-06", "close": 0.18, "volume": 651512.0}, {"date": "2018-03-07", "close": 0.165, "volume": 235163.0}, {"date": "2018-03-08", "close": 0.18, "volume": 1938867.0}, {"date": "2018-03-09", "close": 0.18, "volume": 193853.0}, {"date": "2018-03-12", "close": 0.18, "volume": 429175.0}, {"date": "2018-03-13", "close": 0.18, "volume": 209495.0}, {"date": "2018-03-14", "close": 0.165, "volume": 58789.0}, {"date": "2018-03-15", "close": 0.165, "volume": 72144.0}, {"date": "2018-03-16", "close": 0.165, "volume": 120299.0}, {"date": "2018-03-19", "close": 0.18, "volume": 697674.0}, {"date": "2018-03-20", "close": 0.195, "volume": 1302717.0}, {"date": "2018-03-21", "close": 0.18, "volume": 808284.0}, {"date": "2018-03-22", "close": 0.195, "volume": 113593.0}, {"date": "2018-03-23", "close": 0.18, "volume": 1047794.0}, {"date": "2018-03-26", "close": 0.165, "volume": 101086.0}, {"date": "2018-03-27", "close": 0.195, "volume": 4669484.0}, {"date": "2018-03-28", "close": 0.195, "volume": 1081529.0}, {"date": "2018-03-29", "close": 0.195, "volume": 323244.0}, {"date": "2018-04-03", "close": 0.195, "volume": 1801232.0}, {"date": "2018-04-04", "close": 0.21, "volume": 1393315.0}, {"date": "2018-04-05", "close": 0.195, "volume": 735195.0}, {"date": "2018-04-06", "close": 0.195, "volume": 167687.0}, {"date": "2018-04-09", "close": 0.195, "volume": 1549107.0}, {"date": "2018-04-10", "close": 0.195, "volume": 332949.0}, {"date": "2018-04-11", "close": 0.195, "volume": 137175.0}, {"date": "2018-04-12", "close": 0.195, "volume": 558303.0}, {"date": "2018-04-13", "close": 0.195, "volume": 541249.0}, {"date": "2018-04-16", "close": 0.195, "volume": 408566.0}, {"date": "2018-04-17", "close": 0.195, "volume": 173203.0}, {"date": "2018-04-18", "close": 0.195, "volume": 488620.0}, {"date": "2018-04-19", "close": 0.21, "volume": 287370.0}, {"date": "2018-04-20", "close": 0.195, "volume": 429378.0}, {"date": "2018-04-23", "close": 0.195, "volume": 728091.0}, {"date": "2018-04-24", "close": 0.18, "volume": 755526.0}, {"date": "2018-04-26", "close": 0.195, "volume": 509479.0}, {"date": "2018-04-27", "close": 0.21, "volume": 2405807.0}, {"date": "2018-04-30", "close": 0.21, "volume": 2145792.0}, {"date": "2018-05-01", "close": 0.255, "volume": 4206737.0}, {"date": "2018-05-02", "close": 0.24, "volume": 3537346.0}, {"date": "2018-05-03", "close": 0.255, "volume": 2191483.0}, {"date": "2018-05-04", "close": 0.24, "volume": 1851224.0}, {"date": "2018-05-07", "close": 0.24, "volume": 273443.0}, {"date": "2018-05-08", "close": 0.255, "volume": 2250446.0}, {"date": "2018-05-09", "close": 0.24, "volume": 837080.0}, {"date": "2018-05-10", "close": 0.225, "volume": 1400647.0}, {"date": "2018-05-11", "close": 0.24, "volume": 340436.0}, {"date": "2018-05-14", "close": 0.24, "volume": 1517424.0}, {"date": "2018-05-15", "close": 0.24, "volume": 410675.0}, {"date": "2018-05-16", "close": 0.225, "volume": 1456029.0}, {"date": "2018-05-17", "close": 0.225, "volume": 1100123.0}, {"date": "2018-05-18", "close": 0.21, "volume": 1166545.0}, {"date": "2018-05-21", "close": 0.21, "volume": 232527.0}, {"date": "2018-05-22", "close": 0.24, "volume": 1349278.0}, {"date": "2018-05-23", "close": 0.225, "volume": 117627.0}, {"date": "2018-05-24", "close": 0.24, "volume": 870343.0}, {"date": "2018-05-25", "close": 0.24, "volume": 471018.0}, {"date": "2018-05-28", "close": 0.225, "volume": 3896039.0}, {"date": "2018-05-29", "close": 0.21, "volume": 2141180.0}, {"date": "2018-05-30", "close": 0.21, "volume": 1468165.0}, {"date": "2018-05-31", "close": 0.195, "volume": 2702973.0}, {"date": "2018-06-01", "close": 0.18, "volume": 1008521.0}, {"date": "2018-06-04", "close": 0.18, "volume": 1473880.0}, {"date": "2018-06-05", "close": 0.165, "volume": 410086.0}, {"date": "2018-06-06", "close": 0.165, "volume": 444000.0}, {"date": "2018-06-07", "close": 0.15, "volume": 2247567.0}, {"date": "2018-06-08", "close": 0.15, "volume": 303344.0}, {"date": "2018-06-12", "close": 0.165, "volume": 1584683.0}, {"date": "2018-06-13", "close": 0.15, "volume": 723860.0}, {"date": "2018-06-14", "close": 0.165, "volume": 293000.0}, {"date": "2018-06-15", "close": 0.165, "volume": 686472.0}, {"date": "2018-06-18", "close": 0.165, "volume": 332563.0}, {"date": "2018-06-19", "close": 0.15, "volume": 113182.0}, {"date": "2018-06-20", "close": 0.165, "volume": 353466.0}, {"date": "2018-06-21", "close": 0.15, "volume": 199568.0}, {"date": "2018-06-22", "close": 0.165, "volume": 168748.0}, {"date": "2018-06-25", "close": 0.15, "volume": 425986.0}, {"date": "2018-06-26", "close": 0.15, "volume": 521841.0}, {"date": "2018-06-27", "close": 0.15, "volume": 589110.0}, {"date": "2018-06-28", "close": 0.15, "volume": 291849.0}, {"date": "2018-06-29", "close": 0.15, "volume": 337247.0}, {"date": "2018-07-02", "close": 0.15, "volume": 519861.0}, {"date": "2018-07-03", "close": 0.15, "volume": 34959.0}, {"date": "2018-07-04", "close": 0.15, "volume": 394158.0}, {"date": "2018-07-05", "close": 0.135, "volume": 2445849.0}, {"date": "2018-07-06", "close": 0.135, "volume": 133270.0}, {"date": "2018-07-09", "close": 0.135, "volume": 1146963.0}, {"date": "2018-07-10", "close": 0.135, "volume": 827197.0}, {"date": "2018-07-11", "close": 0.12, "volume": 1124980.0}, {"date": "2018-07-12", "close": 0.105, "volume": 1562738.0}, {"date": "2018-07-13", "close": 0.12, "volume": 40143.0}, {"date": "2018-07-16", "close": 0.105, "volume": 248292.0}, {"date": "2018-07-17", "close": 0.105, "volume": 262445.0}, {"date": "2018-07-18", "close": 0.105, "volume": 66128.0}, {"date": "2018-07-19", "close": 0.105, "volume": 821.0}, {"date": "2018-07-20", "close": 0.105, "volume": 82994.0}, {"date": "2018-07-23", "close": 0.12, "volume": 1641075.0}, {"date": "2018-07-24", "close": 0.12, "volume": 223459.0}, {"date": "2018-07-25", "close": 0.105, "volume": 1722421.0}, {"date": "2018-07-26", "close": 0.12, "volume": 430192.0}, {"date": "2018-07-27", "close": 0.12, "volume": 394356.0}, {"date": "2018-07-30", "close": 0.105, "volume": 280061.0}, {"date": "2018-07-31", "close": 0.12, "volume": 876240.0}, {"date": "2018-08-01", "close": 0.135, "volume": 1959161.0}, {"date": "2018-08-02", "close": 0.15, "volume": 60000.0}, {"date": "2018-08-03", "close": 0.135, "volume": 55115.0}, {"date": "2018-08-06", "close": 0.135, "volume": 365913.0}, {"date": "2018-08-07", "close": 0.12, "volume": 260000.0}, {"date": "2018-08-08", "close": 0.12, "volume": 35668.0}, {"date": "2018-08-09", "close": 0.135, "volume": 41297.0}, {"date": "2018-08-10", "close": 0.15, "volume": 1800505.0}, {"date": "2018-08-13", "close": 0.135, "volume": 248780.0}, {"date": "2018-08-14", "close": 0.135, "volume": 372857.0}, {"date": "2018-08-15", "close": 0.135, "volume": 1604394.0}, {"date": "2018-08-16", "close": 0.15, "volume": 854842.0}, {"date": "2018-08-17", "close": 0.15, "volume": 337441.0}, {"date": "2018-08-20", "close": 0.135, "volume": 65662.0}, {"date": "2018-08-21", "close": 0.135, "volume": 652795.0}, {"date": "2018-08-22", "close": 0.12, "volume": 206684.0}, {"date": "2018-08-23", "close": 0.135, "volume": 80192.0}, {"date": "2018-08-24", "close": 0.12, "volume": 709271.0}, {"date": "2018-08-27", "close": 0.12, "volume": 1462055.0}, {"date": "2018-08-28", "close": 0.105, "volume": 497094.0}, {"date": "2018-08-29", "close": 0.12, "volume": 743988.0}, {"date": "2018-08-30", "close": 0.12, "volume": 104393.0}, {"date": "2018-08-31", "close": 0.12, "volume": 663917.0}, {"date": "2018-09-03", "close": 0.12, "volume": 24667.0}, {"date": "2018-09-04", "close": 0.12, "volume": 50285.0}, {"date": "2018-09-05", "close": 0.12, "volume": 129381.0}, {"date": "2018-09-06", "close": 0.12, "volume": 214834.0}, {"date": "2018-09-07", "close": 0.12, "volume": 51721.0}, {"date": "2018-09-10", "close": 0.12, "volume": 54667.0}, {"date": "2018-09-11", "close": 0.12, "volume": 102710.0}, {"date": "2018-09-12", "close": 0.12, "volume": 553063.0}, {"date": "2018-09-13", "close": 0.12, "volume": 130351.0}, {"date": "2018-09-14", "close": 0.12, "volume": 125141.0}, {"date": "2018-09-17", "close": 0.12, "volume": 40074.0}, {"date": "2018-09-18", "close": 0.105, "volume": 180718.0}, {"date": "2018-09-19", "close": 0.12, "volume": 590867.0}, {"date": "2018-09-20", "close": 0.12, "volume": 227624.0}, {"date": "2018-09-21", "close": 0.135, "volume": 1200495.0}, {"date": "2018-09-24", "close": 0.12, "volume": 344174.0}, {"date": "2018-09-25", "close": 0.12, "volume": 648013.0}, {"date": "2018-09-26", "close": 0.12, "volume": 144927.0}, {"date": "2018-09-27", "close": 0.12, "volume": 52531.0}, {"date": "2018-09-28", "close": 0.12, "volume": 37334.0}, {"date": "2018-10-01", "close": 0.135, "volume": 136281.0}, {"date": "2018-10-02", "close": 0.135, "volume": 541929.0}, {"date": "2018-10-03", "close": 0.12, "volume": 157748.0}, {"date": "2018-10-04", "close": 0.135, "volume": 218800.0}, {"date": "2018-10-05", "close": 0.135, "volume": 51104.0}, {"date": "2018-10-08", "close": 0.135, "volume": 24540.0}, {"date": "2018-10-09", "close": 0.12, "volume": 100632.0}, {"date": "2018-10-10", "close": 0.12, "volume": 4705.0}, {"date": "2018-10-11", "close": 0.105, "volume": 307479.0}, {"date": "2018-10-12", "close": 0.12, "volume": 67450.0}, {"date": "2018-10-15", "close": 0.12, "volume": 238903.0}, {"date": "2018-10-16", "close": 0.105, "volume": 78667.0}, {"date": "2018-10-17", "close": 0.105, "volume": 551560.0}, {"date": "2018-10-18", "close": 0.12, "volume": 76667.0}, {"date": "2018-10-19", "close": 0.105, "volume": 74759.0}, {"date": "2018-10-22", "close": 0.105, "volume": 2342151.0}, {"date": "2018-10-23", "close": 0.105, "volume": 287322.0}, {"date": "2018-10-24", "close": 0.105, "volume": 341306.0}, {"date": "2018-10-25", "close": 0.09, "volume": 82050.0}, {"date": "2018-10-26", "close": 0.09, "volume": 260585.0}, {"date": "2018-10-29", "close": 0.105, "volume": 289000.0}, {"date": "2018-10-31", "close": 0.105, "volume": 51127.0}, {"date": "2018-11-01", "close": 0.105, "volume": 124000.0}, {"date": "2018-11-02", "close": 0.105, "volume": 55556.0}, {"date": "2018-11-05", "close": 0.105, "volume": 5084.0}, {"date": "2018-11-06", "close": 0.105, "volume": 75000.0}, {"date": "2018-11-07", "close": 0.105, "volume": 1046747.0}, {"date": "2018-11-08", "close": 0.09, "volume": 462364.0}, {"date": "2018-11-12", "close": 0.09, "volume": 90000.0}, {"date": "2018-11-13", "close": 0.09, "volume": 833.0}, {"date": "2018-11-14", "close": 0.09, "volume": 263146.0}, {"date": "2018-11-15", "close": 0.09, "volume": 4000.0}, {"date": "2018-11-16", "close": 0.09, "volume": 154467.0}, {"date": "2018-11-19", "close": 0.09, "volume": 29910.0}, {"date": "2018-11-20", "close": 0.09, "volume": 187191.0}, {"date": "2018-11-21", "close": 0.09, "volume": 252775.0}, {"date": "2018-11-22", "close": 0.09, "volume": 533267.0}, {"date": "2018-11-23", "close": 0.105, "volume": 185017.0}, {"date": "2018-11-27", "close": 0.105, "volume": 2076971.0}, {"date": "2018-11-29", "close": 0.105, "volume": 24334.0}, {"date": "2018-11-30", "close": 0.12, "volume": 749267.0}, {"date": "2018-12-03", "close": 0.105, "volume": 290988.0}, {"date": "2018-12-04", "close": 0.105, "volume": 576767.0}, {"date": "2018-12-05", "close": 0.105, "volume": 25955.0}, {"date": "2018-12-06", "close": 0.105, "volume": 117416.0}, {"date": "2018-12-10", "close": 0.09, "volume": 11798.0}, {"date": "2018-12-11", "close": 0.09, "volume": 411957.0}, {"date": "2018-12-12", "close": 0.09, "volume": 69566.0}, {"date": "2018-12-13", "close": 0.09, "volume": 8000.0}, {"date": "2018-12-14", "close": 0.105, "volume": 5467.0}, {"date": "2018-12-17", "close": 0.09, "volume": 26667.0}, {"date": "2018-12-18", "close": 0.09, "volume": 111667.0}, {"date": "2018-12-19", "close": 0.09, "volume": 162000.0}, {"date": "2018-12-20", "close": 0.09, "volume": 133333.0}, {"date": "2018-12-21", "close": 0.09, "volume": 14000.0}, {"date": "2018-12-24", "close": 0.105, "volume": 27346.0}, {"date": "2018-12-27", "close": 0.105, "volume": 135387.0}, {"date": "2018-12-28", "close": 0.105, "volume": 66667.0}, {"date": "2018-12-31", "close": 0.105, "volume": 42867.0}, {"date": "2019-01-03", "close": 0.105, "volume": 3525.0}, {"date": "2019-01-04", "close": 0.105, "volume": 21857.0}, {"date": "2019-01-10", "close": 0.105, "volume": 833.0}, {"date": "2019-01-11", "close": 0.105, "volume": 89163.0}, {"date": "2019-01-14", "close": 0.105, "volume": 60059.0}, {"date": "2019-01-15", "close": 0.09, "volume": 423435.0}, {"date": "2019-01-16", "close": 0.09, "volume": 112318.0}, {"date": "2019-01-17", "close": 0.09, "volume": 33538.0}, {"date": "2019-01-18", "close": 0.09, "volume": 35405.0}, {"date": "2019-01-21", "close": 0.09, "volume": 87508.0}, {"date": "2019-01-22", "close": 0.09, "volume": 77333.0}, {"date": "2019-01-23", "close": 0.09, "volume": 187366.0}, {"date": "2019-01-24", "close": 0.105, "volume": 35727.0}, {"date": "2019-01-25", "close": 0.105, "volume": 96924.0}, {"date": "2019-01-29", "close": 0.105, "volume": 213439.0}, {"date": "2019-01-30", "close": 0.09, "volume": 224095.0}, {"date": "2019-01-31", "close": 0.09, "volume": 45005.0}, {"date": "2019-02-01", "close": 0.09, "volume": 68565.0}, {"date": "2019-02-04", "close": 0.09, "volume": 180000.0}, {"date": "2019-02-06", "close": 0.09, "volume": 25315.0}, {"date": "2019-02-07", "close": 0.09, "volume": 575358.0}, {"date": "2019-02-08", "close": 0.105, "volume": 377476.0}, {"date": "2019-02-11", "close": 0.09, "volume": 20000.0}, {"date": "2019-02-12", "close": 0.09, "volume": 40535.0}, {"date": "2019-02-13", "close": 0.105, "volume": 13153.0}, {"date": "2019-02-14", "close": 0.105, "volume": 71842.0}, {"date": "2019-02-15", "close": 0.105, "volume": 52095.0}, {"date": "2019-02-18", "close": 0.09, "volume": 6667.0}, {"date": "2019-02-19", "close": 0.09, "volume": 46853.0}, {"date": "2019-02-20", "close": 0.09, "volume": 69188.0}, {"date": "2019-02-21", "close": 0.09, "volume": 46667.0}, {"date": "2019-02-22", "close": 0.105, "volume": 6667.0}, {"date": "2019-02-25", "close": 0.09, "volume": 206768.0}, {"date": "2019-02-26", "close": 0.105, "volume": 157839.0}, {"date": "2019-02-27", "close": 0.09, "volume": 26729.0}, {"date": "2019-02-28", "close": 0.09, "volume": 89127.0}, {"date": "2019-03-01", "close": 0.09, "volume": 13162.0}, {"date": "2019-03-04", "close": 0.09, "volume": 106524.0}, {"date": "2019-03-05", "close": 0.09, "volume": 85381.0}, {"date": "2019-03-06", "close": 0.09, "volume": 19860.0}, {"date": "2019-03-07", "close": 0.09, "volume": 33333.0}, {"date": "2019-03-08", "close": 0.09, "volume": 53434.0}, {"date": "2019-03-11", "close": 0.09, "volume": 16190.0}, {"date": "2019-03-12", "close": 0.09, "volume": 111068.0}, {"date": "2019-03-13", "close": 0.09, "volume": 12097.0}, {"date": "2019-03-14", "close": 0.09, "volume": 78241.0}, {"date": "2019-03-15", "close": 0.09, "volume": 93239.0}, {"date": "2019-03-21", "close": 0.105, "volume": 610175.0}, {"date": "2019-03-22", "close": 0.105, "volume": 58273.0}, {"date": "2019-03-27", "close": 0.105, "volume": 12515.0}, {"date": "2019-03-28", "close": 0.09, "volume": 1779013.0}, {"date": "2019-04-01", "close": 0.075, "volume": 148516.0}, {"date": "2019-04-02", "close": 0.09, "volume": 453333.0}, {"date": "2019-04-03", "close": 0.075, "volume": 7333.0}, {"date": "2019-04-04", "close": 0.09, "volume": 8334.0}, {"date": "2019-04-05", "close": 0.075, "volume": 53000.0}, {"date": "2019-04-08", "close": 0.09, "volume": 80570.0}, {"date": "2019-04-09", "close": 0.075, "volume": 37958.0}, {"date": "2019-04-10", "close": 0.09, "volume": 23333.0}, {"date": "2019-04-11", "close": 0.075, "volume": 20222.0}, {"date": "2019-04-12", "close": 0.09, "volume": 78235.0}, {"date": "2019-04-15", "close": 0.09, "volume": 66667.0}, {"date": "2019-04-16", "close": 0.075, "volume": 44667.0}, {"date": "2019-04-17", "close": 0.075, "volume": 98963.0}, {"date": "2019-04-18", "close": 0.075, "volume": 9201.0}, {"date": "2019-04-23", "close": 0.075, "volume": 33333.0}, {"date": "2019-04-24", "close": 0.075, "volume": 142000.0}, {"date": "2019-04-26", "close": 0.075, "volume": 96852.0}, {"date": "2019-04-29", "close": 0.075, "volume": 72184.0}, {"date": "2019-05-01", "close": 0.075, "volume": 772382.0}, {"date": "2019-05-02", "close": 0.09, "volume": 238711.0}, {"date": "2019-05-03", "close": 0.09, "volume": 107438.0}, {"date": "2019-05-06", "close": 0.075, "volume": 436956.0}, {"date": "2019-05-07", "close": 0.075, "volume": 30600.0}, {"date": "2019-05-08", "close": 0.075, "volume": 24444.0}, {"date": "2019-05-09", "close": 0.09, "volume": 51367.0}, {"date": "2019-05-10", "close": 0.09, "volume": 164293.0}, {"date": "2019-05-13", "close": 0.09, "volume": 839683.0}, {"date": "2019-05-14", "close": 0.09, "volume": 156609.0}, {"date": "2019-05-15", "close": 0.09, "volume": 206667.0}, {"date": "2019-05-16", "close": 0.09, "volume": 467667.0}, {"date": "2019-05-17", "close": 0.09, "volume": 17353.0}, {"date": "2019-05-20", "close": 0.09, "volume": 311030.0}, {"date": "2019-05-21", "close": 0.09, "volume": 858086.0}, {"date": "2019-05-22", "close": 0.105, "volume": 151845.0}, {"date": "2019-05-23", "close": 0.09, "volume": 77697.0}, {"date": "2019-05-24", "close": 0.105, "volume": 89233.0}, {"date": "2019-05-27", "close": 0.105, "volume": 446589.0}, {"date": "2019-05-28", "close": 0.12, "volume": 1108098.0}, {"date": "2019-05-29", "close": 0.12, "volume": 1538146.0}, {"date": "2019-05-30", "close": 0.12, "volume": 237632.0}, {"date": "2019-05-31", "close": 0.135, "volume": 2304067.0}, {"date": "2019-06-03", "close": 0.12, "volume": 456822.0}, {"date": "2019-06-04", "close": 0.105, "volume": 1004512.0}, {"date": "2019-06-05", "close": 0.105, "volume": 787737.0}, {"date": "2019-06-06", "close": 0.09, "volume": 180000.0}, {"date": "2019-06-07", "close": 0.105, "volume": 332667.0}, {"date": "2019-06-11", "close": 0.105, "volume": 198467.0}, {"date": "2019-06-12", "close": 0.105, "volume": 86333.0}, {"date": "2019-06-13", "close": 0.12, "volume": 6667.0}, {"date": "2019-06-14", "close": 0.105, "volume": 13949.0}, {"date": "2019-06-17", "close": 0.105, "volume": 30000.0}, {"date": "2019-06-18", "close": 0.105, "volume": 345000.0}, {"date": "2019-06-19", "close": 0.105, "volume": 11069.0}, {"date": "2019-06-20", "close": 0.105, "volume": 67905.0}, {"date": "2019-06-24", "close": 0.105, "volume": 158452.0}, {"date": "2019-06-25", "close": 0.12, "volume": 256668.0}, {"date": "2019-06-26", "close": 0.105, "volume": 240073.0}, {"date": "2019-06-27", "close": 0.12, "volume": 239052.0}, {"date": "2019-06-28", "close": 0.12, "volume": 1364283.0}, {"date": "2019-07-01", "close": 0.135, "volume": 1605286.0}, {"date": "2019-07-02", "close": 0.135, "volume": 1425863.0}, {"date": "2019-07-03", "close": 0.135, "volume": 147583.0}, {"date": "2019-07-05", "close": 0.135, "volume": 2952352.0}, {"date": "2019-07-08", "close": 0.12, "volume": 812682.0}, {"date": "2019-07-09", "close": 0.105, "volume": 289555.0}, {"date": "2019-07-10", "close": 0.12, "volume": 1395780.0}, {"date": "2019-07-11", "close": 0.12, "volume": 500953.0}, {"date": "2019-07-12", "close": 0.12, "volume": 630688.0}, {"date": "2019-07-15", "close": 0.12, "volume": 194041.0}, {"date": "2019-07-16", "close": 0.12, "volume": 105297.0}, {"date": "2019-07-17", "close": 0.12, "volume": 215516.0}, {"date": "2019-07-18", "close": 0.12, "volume": 270017.0}, {"date": "2019-07-19", "close": 0.12, "volume": 63976.0}, {"date": "2019-07-22", "close": 0.12, "volume": 104608.0}, {"date": "2019-07-23", "close": 0.12, "volume": 541798.0}, {"date": "2019-07-24", "close": 0.15, "volume": 1481428.0}, {"date": "2019-07-25", "close": 0.135, "volume": 482678.0}, {"date": "2019-07-26", "close": 0.12, "volume": 106738.0}, {"date": "2019-07-29", "close": 0.12, "volume": 26833.0}, {"date": "2019-07-30", "close": 0.15, "volume": 1261389.0}, {"date": "2019-07-31", "close": 0.15, "volume": 462083.0}, {"date": "2019-08-01", "close": 0.15, "volume": 345400.0}, {"date": "2019-08-02", "close": 0.15, "volume": 418426.0}, {"date": "2019-08-05", "close": 0.135, "volume": 1345646.0}, {"date": "2019-08-06", "close": 0.105, "volume": 2930335.0}, {"date": "2019-08-07", "close": 0.12, "volume": 1957469.0}, {"date": "2019-08-08", "close": 0.12, "volume": 1133042.0}, {"date": "2019-08-09", "close": 0.12, "volume": 1271331.0}, {"date": "2019-08-12", "close": 0.135, "volume": 2422614.0}, {"date": "2019-08-13", "close": 0.135, "volume": 1374647.0}, {"date": "2019-08-14", "close": 0.135, "volume": 126092.0}, {"date": "2019-08-15", "close": 0.135, "volume": 533493.0}, {"date": "2019-08-16", "close": 0.165, "volume": 4101152.0}, {"date": "2019-08-19", "close": 0.15, "volume": 809097.0}, {"date": "2019-08-20", "close": 0.15, "volume": 656087.0}, {"date": "2019-08-21", "close": 0.15, "volume": 578495.0}, {"date": "2019-08-22", "close": 0.135, "volume": 1698286.0}, {"date": "2019-08-23", "close": 0.135, "volume": 427490.0}, {"date": "2019-08-26", "close": 0.135, "volume": 380996.0}, {"date": "2019-08-27", "close": 0.135, "volume": 525140.0}, {"date": "2019-08-28", "close": 0.12, "volume": 685175.0}, {"date": "2019-08-29", "close": 0.12, "volume": 2182514.0}, {"date": "2019-08-30", "close": 0.15, "volume": 3373386.0}, {"date": "2019-09-02", "close": 0.165, "volume": 776617.0}, {"date": "2019-09-03", "close": 0.165, "volume": 2023926.0}, {"date": "2019-09-04", "close": 0.15, "volume": 1255327.0}, {"date": "2019-09-05", "close": 0.165, "volume": 340775.0}, {"date": "2019-09-06", "close": 0.165, "volume": 1221399.0}, {"date": "2019-09-10", "close": 0.195, "volume": 4487812.0}, {"date": "2019-09-11", "close": 0.195, "volume": 2559277.0}, {"date": "2019-09-12", "close": 0.195, "volume": 943988.0}, {"date": "2019-09-13", "close": 0.195, "volume": 687552.0}, {"date": "2019-09-16", "close": 0.195, "volume": 440432.0}, {"date": "2019-09-17", "close": 0.225, "volume": 1786847.0}, {"date": "2019-09-18", "close": 0.21, "volume": 789958.0}, {"date": "2019-09-19", "close": 0.21, "volume": 460388.0}, {"date": "2019-09-20", "close": 0.225, "volume": 2528779.0}, {"date": "2019-09-23", "close": 0.24, "volume": 1291776.0}, {"date": "2019-09-24", "close": 0.225, "volume": 890979.0}, {"date": "2019-09-25", "close": 0.225, "volume": 832204.0}, {"date": "2019-09-26", "close": 0.225, "volume": 35778.0}, {"date": "2019-09-27", "close": 0.24, "volume": 783904.0}, {"date": "2019-09-30", "close": 0.24, "volume": 100752.0}, {"date": "2019-10-01", "close": 0.225, "volume": 834316.0}, {"date": "2019-10-02", "close": 0.21, "volume": 995657.0}, {"date": "2019-10-03", "close": 0.21, "volume": 160836.0}, {"date": "2019-10-04", "close": 0.21, "volume": 106092.0}, {"date": "2019-10-07", "close": 0.195, "volume": 329862.0}, {"date": "2019-10-08", "close": 0.21, "volume": 280000.0}, {"date": "2019-10-09", "close": 0.195, "volume": 433420.0}, {"date": "2019-10-10", "close": 0.195, "volume": 221804.0}, {"date": "2019-10-11", "close": 0.195, "volume": 139038.0}, {"date": "2019-10-14", "close": 0.21, "volume": 80000.0}, {"date": "2019-10-15", "close": 0.195, "volume": 135333.0}, {"date": "2019-10-16", "close": 0.195, "volume": 60000.0}, {"date": "2019-10-17", "close": 0.195, "volume": 54000.0}, {"date": "2019-10-21", "close": 0.195, "volume": 1826646.0}, {"date": "2019-10-22", "close": 0.195, "volume": 315190.0}, {"date": "2019-10-23", "close": 0.195, "volume": 383604.0}, {"date": "2019-10-24", "close": 0.21, "volume": 934438.0}, {"date": "2019-10-25", "close": 0.225, "volume": 1194159.0}, {"date": "2019-10-28", "close": 0.225, "volume": 1922627.0}, {"date": "2019-10-29", "close": 0.21, "volume": 735280.0}, {"date": "2019-10-30", "close": 0.21, "volume": 657224.0}, {"date": "2019-10-31", "close": 0.225, "volume": 1461102.0}, {"date": "2019-11-01", "close": 0.225, "volume": 1115157.0}, {"date": "2019-11-04", "close": 0.24, "volume": 1841752.0}, {"date": "2019-11-05", "close": 0.24, "volume": 456885.0}, {"date": "2019-11-06", "close": 0.24, "volume": 333455.0}, {"date": "2019-11-07", "close": 0.24, "volume": 63040.0}, {"date": "2019-11-08", "close": 0.24, "volume": 687596.0}, {"date": "2019-11-11", "close": 0.225, "volume": 267853.0}, {"date": "2019-11-12", "close": 0.225, "volume": 136513.0}, {"date": "2019-11-13", "close": 0.24, "volume": 1859060.0}, {"date": "2019-11-14", "close": 0.24, "volume": 470492.0}, {"date": "2019-11-15", "close": 0.24, "volume": 201930.0}, {"date": "2019-11-18", "close": 0.24, "volume": 342544.0}, {"date": "2019-11-19", "close": 0.24, "volume": 175280.0}, {"date": "2019-11-20", "close": 0.225, "volume": 302542.0}, {"date": "2019-11-21", "close": 0.21, "volume": 653333.0}, {"date": "2019-11-22", "close": 0.21, "volume": 858791.0}, {"date": "2019-11-25", "close": 0.225, "volume": 646094.0}, {"date": "2019-11-26", "close": 0.21, "volume": 226667.0}, {"date": "2019-11-27", "close": 0.21, "volume": 104778.0}, {"date": "2019-11-28", "close": 0.21, "volume": 238627.0}, {"date": "2019-11-29", "close": 0.21, "volume": 1900.0}, {"date": "2019-12-03", "close": 0.195, "volume": 902097.0}, {"date": "2019-12-04", "close": 0.18, "volume": 1708650.0}, {"date": "2019-12-05", "close": 0.165, "volume": 1573050.0}, {"date": "2019-12-06", "close": 0.165, "volume": 606583.0}, {"date": "2019-12-09", "close": 0.18, "volume": 858070.0}, {"date": "2019-12-10", "close": 0.165, "volume": 74396.0}, {"date": "2019-12-11", "close": 0.195, "volume": 1032644.0}, {"date": "2019-12-12", "close": 0.18, "volume": 86640.0}, {"date": "2019-12-13", "close": 0.18, "volume": 198296.0}, {"date": "2019-12-16", "close": 0.18, "volume": 213432.0}, {"date": "2019-12-17", "close": 0.18, "volume": 78717.0}, {"date": "2019-12-18", "close": 0.165, "volume": 34467.0}, {"date": "2019-12-19", "close": 0.18, "volume": 383460.0}, {"date": "2019-12-20", "close": 0.18, "volume": 60000.0}, {"date": "2019-12-23", "close": 0.18, "volume": 103009.0}, {"date": "2019-12-24", "close": 0.18, "volume": 33333.0}, {"date": "2019-12-27", "close": 0.18, "volume": 19374.0}, {"date": "2019-12-30", "close": 0.18, "volume": 582620.0}, {"date": "2019-12-31", "close": 0.195, "volume": 6667.0}, {"date": "2020-01-02", "close": 0.18, "volume": 187795.0}, {"date": "2020-01-03", "close": 0.18, "volume": 53072.0}, {"date": "2020-01-06", "close": 0.18, "volume": 156905.0}, {"date": "2020-01-07", "close": 0.18, "volume": 72600.0}, {"date": "2020-01-08", "close": 0.18, "volume": 217786.0}, {"date": "2020-01-09", "close": 0.18, "volume": 270586.0}, {"date": "2020-01-10", "close": 0.165, "volume": 56109.0}, {"date": "2020-01-13", "close": 0.18, "volume": 11050.0}, {"date": "2020-01-14", "close": 0.18, "volume": 15833.0}, {"date": "2020-01-15", "close": 0.195, "volume": 622806.0}, {"date": "2020-01-16", "close": 0.195, "volume": 68272.0}, {"date": "2020-01-17", "close": 0.18, "volume": 477780.0}, {"date": "2020-01-20", "close": 0.18, "volume": 375813.0}, {"date": "2020-01-21", "close": 0.18, "volume": 13461.0}, {"date": "2020-01-22", "close": 0.18, "volume": 283722.0}, {"date": "2020-01-23", "close": 0.18, "volume": 332482.0}, {"date": "2020-01-24", "close": 0.18, "volume": 227186.0}, {"date": "2020-01-28", "close": 0.165, "volume": 113333.0}, {"date": "2020-01-29", "close": 0.165, "volume": 150422.0}, {"date": "2020-01-30", "close": 0.165, "volume": 144746.0}, {"date": "2020-01-31", "close": 0.165, "volume": 81128.0}, {"date": "2020-02-03", "close": 0.165, "volume": 521094.0}, {"date": "2020-02-04", "close": 0.165, "volume": 6667.0}, {"date": "2020-02-05", "close": 0.165, "volume": 1428579.0}, {"date": "2020-02-06", "close": 0.165, "volume": 121006.0}, {"date": "2020-02-07", "close": 0.165, "volume": 175920.0}, {"date": "2020-02-10", "close": 0.165, "volume": 480302.0}, {"date": "2020-02-11", "close": 0.165, "volume": 1477219.0}, {"date": "2020-02-12", "close": 0.165, "volume": 447517.0}, {"date": "2020-02-13", "close": 0.195, "volume": 1199285.0}, {"date": "2020-02-14", "close": 0.18, "volume": 675434.0}, {"date": "2020-02-17", "close": 0.18, "volume": 277027.0}, {"date": "2020-02-18", "close": 0.195, "volume": 3123659.0}, {"date": "2020-02-19", "close": 0.21, "volume": 943846.0}, {"date": "2020-02-20", "close": 0.21, "volume": 574640.0}, {"date": "2020-02-21", "close": 0.21, "volume": 435991.0}, {"date": "2020-02-24", "close": 0.195, "volume": 87420.0}, {"date": "2020-02-25", "close": 0.18, "volume": 2916958.0}, {"date": "2020-02-26", "close": 0.18, "volume": 887996.0}, {"date": "2020-02-27", "close": 0.18, "volume": 88698.0}, {"date": "2020-02-28", "close": 0.165, "volume": 1520030.0}, {"date": "2020-03-02", "close": 0.165, "volume": 1196301.0}, {"date": "2020-03-03", "close": 0.165, "volume": 896112.0}, {"date": "2020-03-04", "close": 0.165, "volume": 390604.0}, {"date": "2020-03-05", "close": 0.165, "volume": 22342.0}, {"date": "2020-03-06", "close": 0.165, "volume": 848704.0}, {"date": "2020-03-09", "close": 0.15, "volume": 3635266.0}, {"date": "2020-03-10", "close": 0.15, "volume": 1115049.0}, {"date": "2020-03-11", "close": 0.15, "volume": 908226.0}, {"date": "2020-03-12", "close": 0.12, "volume": 632882.0}, {"date": "2020-03-13", "close": 0.12, "volume": 953218.0}, {"date": "2020-03-16", "close": 0.105, "volume": 848133.0}, {"date": "2020-03-17", "close": 0.09, "volume": 1484099.0}, {"date": "2020-03-18", "close": 0.105, "volume": 424916.0}, {"date": "2020-03-19", "close": 0.105, "volume": 14572.0}, {"date": "2020-03-20", "close": 0.105, "volume": 580760.0}, {"date": "2020-03-23", "close": 0.075, "volume": 4044988.0}, {"date": "2020-03-24", "close": 0.075, "volume": 581167.0}, {"date": "2020-03-25", "close": 0.105, "volume": 86783.0}, {"date": "2020-03-26", "close": 0.105, "volume": 1762729.0}, {"date": "2020-03-27", "close": 0.12, "volume": 72352.0}, {"date": "2020-03-30", "close": 0.105, "volume": 96067.0}, {"date": "2020-03-31", "close": 0.105, "volume": 334004.0}, {"date": "2020-04-01", "close": 0.105, "volume": 394983.0}, {"date": "2020-04-09", "close": 0.145, "volume": 639141.0}, {"date": "2020-04-14", "close": 0.155, "volume": 253079.0}, {"date": "2020-04-15", "close": 0.145, "volume": 376887.0}, {"date": "2020-04-16", "close": 0.135, "volume": 119652.0}, {"date": "2020-04-17", "close": 0.135, "volume": 341672.0}, {"date": "2020-04-20", "close": 0.12, "volume": 115000.0}, {"date": "2020-04-21", "close": 0.13, "volume": 1475799.0}, {"date": "2020-04-23", "close": 0.17, "volume": 6709256.0}, {"date": "2020-04-24", "close": 0.165, "volume": 1065685.0}, {"date": "2020-04-27", "close": 0.17, "volume": 856023.0}, {"date": "2020-04-28", "close": 0.16, "volume": 471607.0}, {"date": "2020-04-29", "close": 0.185, "volume": 790007.0}, {"date": "2020-04-30", "close": 0.2, "volume": 1510219.0}, {"date": "2020-05-01", "close": 0.195, "volume": 508888.0}, {"date": "2020-05-04", "close": 0.2, "volume": 188640.0}, {"date": "2020-05-05", "close": 0.205, "volume": 678373.0}, {"date": "2020-05-06", "close": 0.205, "volume": 573079.0}, {"date": "2020-05-07", "close": 0.205, "volume": 436415.0}, {"date": "2020-05-08", "close": 0.22, "volume": 829816.0}, {"date": "2020-05-11", "close": 0.22, "volume": 602246.0}, {"date": "2020-05-12", "close": 0.23, "volume": 1461988.0}, {"date": "2020-05-13", "close": 0.24, "volume": 1957727.0}, {"date": "2020-05-14", "close": 0.24, "volume": 585761.0}, {"date": "2020-05-15", "close": 0.245, "volume": 3700931.0}, {"date": "2020-05-18", "close": 0.25, "volume": 1310818.0}, {"date": "2020-05-19", "close": 0.25, "volume": 879818.0}, {"date": "2020-05-20", "close": 0.28, "volume": 1982874.0}, {"date": "2020-05-21", "close": 0.295, "volume": 1023680.0}, {"date": "2020-05-22", "close": 0.295, "volume": 976801.0}, {"date": "2020-05-25", "close": 0.285, "volume": 1488773.0}, {"date": "2020-05-26", "close": 0.265, "volume": 834317.0}, {"date": "2020-05-27", "close": 0.275, "volume": 740956.0}, {"date": "2020-05-28", "close": 0.28, "volume": 323948.0}, {"date": "2020-05-29", "close": 0.27, "volume": 475401.0}, {"date": "2020-06-01", "close": 0.27, "volume": 207868.0}, {"date": "2020-06-02", "close": 0.265, "volume": 1136434.0}, {"date": "2020-06-03", "close": 0.26, "volume": 192242.0}, {"date": "2020-06-04", "close": 0.25, "volume": 557573.0}, {"date": "2020-06-05", "close": 0.25, "volume": 893370.0}, {"date": "2020-06-09", "close": 0.255, "volume": 762986.0}, {"date": "2020-06-10", "close": 0.27, "volume": 910891.0}, {"date": "2020-06-11", "close": 0.315, "volume": 3602624.0}, {"date": "2020-06-12", "close": 0.295, "volume": 564117.0}, {"date": "2020-06-15", "close": 0.28, "volume": 476711.0}, {"date": "2020-06-16", "close": 0.285, "volume": 178746.0}, {"date": "2020-06-17", "close": 0.29, "volume": 164243.0}, {"date": "2020-06-18", "close": 0.295, "volume": 459157.0}, {"date": "2020-06-19", "close": 0.29, "volume": 335986.0}, {"date": "2020-06-22", "close": 0.31, "volume": 515488.0}, {"date": "2020-06-23", "close": 0.3, "volume": 435334.0}, {"date": "2020-06-24", "close": 0.335, "volume": 1352523.0}, {"date": "2020-06-29", "close": 0.45, "volume": 8375077.0}, {"date": "2020-06-30", "close": 0.44, "volume": 4560683.0}, {"date": "2020-07-01", "close": 0.455, "volume": 1629007.0}, {"date": "2020-07-02", "close": 0.48, "volume": 1301848.0}, {"date": "2020-07-03", "close": 0.515, "volume": 2665853.0}, {"date": "2020-07-06", "close": 0.5, "volume": 1708007.0}, {"date": "2020-07-07", "close": 0.495, "volume": 327696.0}, {"date": "2020-07-08", "close": 0.49, "volume": 1079383.0}, {"date": "2020-07-09", "close": 0.485, "volume": 544570.0}, {"date": "2020-07-10", "close": 0.49, "volume": 468162.0}, {"date": "2020-07-13", "close": 0.49, "volume": 385139.0}, {"date": "2020-07-14", "close": 0.475, "volume": 425141.0}, {"date": "2020-07-15", "close": 0.48, "volume": 269341.0}, {"date": "2020-07-16", "close": 0.465, "volume": 103259.0}, {"date": "2020-07-17", "close": 0.48, "volume": 285803.0}, {"date": "2020-07-20", "close": 0.47, "volume": 460405.0}, {"date": "2020-07-21", "close": 0.47, "volume": 275011.0}, {"date": "2020-07-27", "close": 0.465, "volume": 1236000.0}, {"date": "2020-07-28", "close": 0.5, "volume": 742301.0}, {"date": "2020-07-29", "close": 0.485, "volume": 2355876.0}, {"date": "2020-07-30", "close": 0.485, "volume": 765310.0}, {"date": "2020-07-31", "close": 0.47, "volume": 973381.0}, {"date": "2020-08-03", "close": 0.46, "volume": 1850763.0}, {"date": "2020-08-04", "close": 0.495, "volume": 2168352.0}, {"date": "2020-08-05", "close": 0.525, "volume": 5164725.0}, {"date": "2020-08-06", "close": 0.52, "volume": 3665900.0}, {"date": "2020-08-07", "close": 0.535, "volume": 2298560.0}, {"date": "2020-08-10", "close": 0.52, "volume": 534451.0}, {"date": "2020-08-11", "close": 0.5, "volume": 641349.0}, {"date": "2020-08-12", "close": 0.475, "volume": 3534142.0}, {"date": "2020-08-13", "close": 0.48, "volume": 237623.0}, {"date": "2020-08-14", "close": 0.48, "volume": 209493.0}, {"date": "2020-08-17", "close": 0.52, "volume": 1644592.0}, {"date": "2020-08-18", "close": 0.5, "volume": 624767.0}, {"date": "2020-08-19", "close": 0.49, "volume": 289538.0}, {"date": "2020-08-20", "close": 0.48, "volume": 509876.0}, {"date": "2020-08-21", "close": 0.47, "volume": 1361363.0}, {"date": "2020-08-24", "close": 0.465, "volume": 191567.0}, {"date": "2020-08-25", "close": 0.465, "volume": 590034.0}, {"date": "2020-08-26", "close": 0.495, "volume": 1504696.0}, {"date": "2020-08-27", "close": 0.5, "volume": 967136.0}, {"date": "2020-08-28", "close": 0.495, "volume": 944056.0}, {"date": "2020-08-31", "close": 0.54, "volume": 835619.0}, {"date": "2020-09-01", "close": 0.52, "volume": 502051.0}, {"date": "2020-09-02", "close": 0.51, "volume": 1602347.0}, {"date": "2020-09-03", "close": 0.505, "volume": 2222449.0}, {"date": "2020-09-04", "close": 0.48, "volume": 901302.0}, {"date": "2020-09-07", "close": 0.48, "volume": 280989.0}, {"date": "2020-09-08", "close": 0.48, "volume": 91186.0}, {"date": "2020-09-09", "close": 0.475, "volume": 283997.0}, {"date": "2020-09-10", "close": 0.48, "volume": 913624.0}, {"date": "2020-09-11", "close": 0.47, "volume": 340043.0}, {"date": "2020-09-14", "close": 0.49, "volume": 596643.0}, {"date": "2020-09-15", "close": 0.49, "volume": 403870.0}, {"date": "2020-09-16", "close": 0.49, "volume": 230389.0}, {"date": "2020-09-17", "close": 0.48, "volume": 741018.0}, {"date": "2020-09-18", "close": 0.485, "volume": 398359.0}, {"date": "2020-09-21", "close": 0.485, "volume": 144954.0}, {"date": "2020-09-22", "close": 0.48, "volume": 697014.0}, {"date": "2020-09-23", "close": 0.48, "volume": 534521.0}, {"date": "2020-09-24", "close": 0.455, "volume": 1549395.0}, {"date": "2020-09-25", "close": 0.47, "volume": 134786.0}, {"date": "2020-09-28", "close": 0.475, "volume": 181826.0}, {"date": "2020-09-29", "close": 0.475, "volume": 732269.0}, {"date": "2020-09-30", "close": 0.49, "volume": 382803.0}, {"date": "2020-10-01", "close": 0.535, "volume": 2987742.0}, {"date": "2020-10-02", "close": 0.49, "volume": 1001560.0}, {"date": "2020-10-05", "close": 0.51, "volume": 659407.0}, {"date": "2020-10-06", "close": 0.545, "volume": 1223470.0}, {"date": "2020-10-07", "close": 0.53, "volume": 743091.0}, {"date": "2020-10-08", "close": 0.61, "volume": 2588692.0}, {"date": "2020-10-09", "close": 0.64, "volume": 3317929.0}, {"date": "2020-10-12", "close": 0.685, "volume": 2723849.0}, {"date": "2020-10-13", "close": 0.615, "volume": 1445293.0}, {"date": "2020-10-14", "close": 0.635, "volume": 678162.0}, {"date": "2020-10-15", "close": 0.62, "volume": 1607649.0}, {"date": "2020-10-16", "close": 0.63, "volume": 513381.0}, {"date": "2020-10-19", "close": 0.665, "volume": 1125000.0}, {"date": "2020-10-20", "close": 0.635, "volume": 2416567.0}, {"date": "2020-10-21", "close": 0.64, "volume": 900713.0}, {"date": "2020-10-22", "close": 0.63, "volume": 1163145.0}, {"date": "2020-10-23", "close": 0.6, "volume": 688672.0}, {"date": "2020-10-26", "close": 0.585, "volume": 713537.0}, {"date": "2020-10-27", "close": 0.585, "volume": 562681.0}, {"date": "2020-10-28", "close": 0.57, "volume": 5345447.0}, {"date": "2020-10-29", "close": 0.54, "volume": 1393757.0}, {"date": "2020-10-30", "close": 0.535, "volume": 647805.0}, {"date": "2020-11-02", "close": 0.48, "volume": 2860656.0}, {"date": "2020-11-03", "close": 0.505, "volume": 1647466.0}, {"date": "2020-11-04", "close": 0.52, "volume": 748799.0}, {"date": "2020-11-05", "close": 0.51, "volume": 690788.0}, {"date": "2020-11-06", "close": 0.55, "volume": 512223.0}, {"date": "2020-11-09", "close": 0.555, "volume": 325315.0}, {"date": "2020-11-10", "close": 0.535, "volume": 1575164.0}, {"date": "2020-11-11", "close": 0.52, "volume": 1190576.0}, {"date": "2020-11-12", "close": 0.525, "volume": 854428.0}, {"date": "2020-11-13", "close": 0.525, "volume": 139468.0}, {"date": "2020-11-16", "close": 0.54, "volume": 149129.0}, {"date": "2020-11-17", "close": 0.54, "volume": 435257.0}, {"date": "2020-11-18", "close": 0.52, "volume": 1727450.0}, {"date": "2020-11-19", "close": 0.565, "volume": 778658.0}, {"date": "2020-11-20", "close": 0.55, "volume": 1447695.0}, {"date": "2020-11-23", "close": 0.585, "volume": 280431.0}, {"date": "2020-11-24", "close": 0.575, "volume": 505248.0}, {"date": "2020-11-25", "close": 0.57, "volume": 469537.0}, {"date": "2020-11-26", "close": 0.58, "volume": 747350.0}, {"date": "2020-11-27", "close": 0.6, "volume": 616047.0}, {"date": "2020-11-30", "close": 0.6, "volume": 448465.0}, {"date": "2020-12-01", "close": 0.575, "volume": 156876.0}, {"date": "2020-12-02", "close": 0.59, "volume": 694050.0}, {"date": "2020-12-03", "close": 0.575, "volume": 172653.0}, {"date": "2020-12-04", "close": 0.57, "volume": 83534.0}, {"date": "2020-12-07", "close": 0.615, "volume": 961807.0}, {"date": "2020-12-08", "close": 0.63, "volume": 916505.0}, {"date": "2020-12-09", "close": 0.62, "volume": 529706.0}, {"date": "2020-12-10", "close": 0.61, "volume": 3573325.0}, {"date": "2020-12-11", "close": 0.665, "volume": 3191837.0}, {"date": "2020-12-14", "close": 0.665, "volume": 529447.0}, {"date": "2020-12-15", "close": 0.665, "volume": 777708.0}, {"date": "2020-12-16", "close": 0.78, "volume": 2956627.0}, {"date": "2020-12-17", "close": 0.755, "volume": 1067134.0}, {"date": "2020-12-18", "close": 0.745, "volume": 1034531.0}, {"date": "2020-12-21", "close": 0.78, "volume": 2921568.0}, {"date": "2020-12-22", "close": 0.77, "volume": 584708.0}, {"date": "2020-12-23", "close": 0.78, "volume": 349741.0}, {"date": "2020-12-24", "close": 0.81, "volume": 887870.0}, {"date": "2020-12-29", "close": 0.84, "volume": 586787.0}, {"date": "2020-12-30", "close": 0.815, "volume": 773414.0}, {"date": "2020-12-31", "close": 0.82, "volume": 461846.0}, {"date": "2021-01-04", "close": 0.83, "volume": 272528.0}, {"date": "2021-01-05", "close": 0.86, "volume": 387792.0}, {"date": "2021-01-06", "close": 0.855, "volume": 1206610.0}, {"date": "2021-01-07", "close": 0.87, "volume": 468877.0}, {"date": "2021-01-08", "close": 0.875, "volume": 605607.0}, {"date": "2021-01-11", "close": 0.86, "volume": 976572.0}, {"date": "2021-01-12", "close": 0.84, "volume": 431522.0}, {"date": "2021-01-13", "close": 0.89, "volume": 769206.0}, {"date": "2021-01-14", "close": 0.89, "volume": 469482.0}, {"date": "2021-01-15", "close": 0.88, "volume": 1722516.0}, {"date": "2021-01-18", "close": 0.855, "volume": 915935.0}, {"date": "2021-01-19", "close": 0.84, "volume": 591281.0}, {"date": "2021-01-20", "close": 0.855, "volume": 405710.0}, {"date": "2021-01-21", "close": 0.865, "volume": 173719.0}, {"date": "2021-01-22", "close": 0.85, "volume": 314875.0}, {"date": "2021-01-25", "close": 0.84, "volume": 771751.0}, {"date": "2021-01-27", "close": 0.84, "volume": 298444.0}, {"date": "2021-01-28", "close": 0.825, "volume": 898537.0}, {"date": "2021-01-29", "close": 0.805, "volume": 1859669.0}, {"date": "2021-02-01", "close": 0.82, "volume": 972511.0}, {"date": "2021-02-02", "close": 0.85, "volume": 476504.0}, {"date": "2021-02-04", "close": 0.875, "volume": 2355038.0}, {"date": "2021-02-05", "close": 0.855, "volume": 1445311.0}, {"date": "2021-02-08", "close": 0.82, "volume": 744362.0}, {"date": "2021-02-09", "close": 0.825, "volume": 1156912.0}, {"date": "2021-02-10", "close": 0.86, "volume": 519398.0}, {"date": "2021-02-11", "close": 0.83, "volume": 1134171.0}, {"date": "2021-02-12", "close": 0.805, "volume": 1017199.0}, {"date": "2021-02-15", "close": 0.84, "volume": 544225.0}, {"date": "2021-02-16", "close": 0.88, "volume": 1046838.0}, {"date": "2021-02-17", "close": 0.87, "volume": 255997.0}, {"date": "2021-02-18", "close": 0.87, "volume": 581787.0}, {"date": "2021-02-19", "close": 0.88, "volume": 926993.0}, {"date": "2021-02-22", "close": 0.9, "volume": 969801.0}, {"date": "2021-02-23", "close": 0.91, "volume": 610718.0}, {"date": "2021-02-24", "close": 0.9, "volume": 1115047.0}, {"date": "2021-02-25", "close": 0.92, "volume": 1930670.0}, {"date": "2021-02-26", "close": 0.895, "volume": 1110292.0}, {"date": "2021-03-01", "close": 0.885, "volume": 751761.0}, {"date": "2021-03-02", "close": 0.85, "volume": 805737.0}, {"date": "2021-03-03", "close": 0.85, "volume": 841147.0}, {"date": "2021-03-04", "close": 0.76, "volume": 3035021.0}, {"date": "2021-03-05", "close": 0.715, "volume": 4627126.0}, {"date": "2021-03-08", "close": 0.71, "volume": 986141.0}, {"date": "2021-03-09", "close": 0.725, "volume": 1232570.0}, {"date": "2021-03-10", "close": 0.75, "volume": 701007.0}, {"date": "2021-03-11", "close": 0.77, "volume": 540499.0}, {"date": "2021-03-12", "close": 0.8, "volume": 795371.0}, {"date": "2021-03-15", "close": 0.81, "volume": 913895.0}, {"date": "2021-03-16", "close": 0.82, "volume": 400129.0}, {"date": "2021-03-17", "close": 0.815, "volume": 623165.0}, {"date": "2021-03-18", "close": 0.825, "volume": 401113.0}, {"date": "2021-03-19", "close": 0.79, "volume": 339077.0}, {"date": "2021-03-22", "close": 0.8, "volume": 738941.0}, {"date": "2021-03-23", "close": 0.775, "volume": 258409.0}, {"date": "2021-03-24", "close": 0.78, "volume": 698902.0}, {"date": "2021-03-25", "close": 0.79, "volume": 469152.0}, {"date": "2021-03-26", "close": 0.815, "volume": 595695.0}, {"date": "2021-03-29", "close": 0.78, "volume": 1927179.0}, {"date": "2021-03-30", "close": 0.745, "volume": 1008160.0}, {"date": "2021-03-31", "close": 0.72, "volume": 1080040.0}, {"date": "2021-04-01", "close": 0.725, "volume": 272123.0}, {"date": "2021-04-06", "close": 0.725, "volume": 321758.0}, {"date": "2021-04-07", "close": 0.725, "volume": 273400.0}, {"date": "2021-04-08", "close": 0.715, "volume": 368576.0}, {"date": "2021-04-09", "close": 0.71, "volume": 289816.0}, {"date": "2021-04-12", "close": 0.69, "volume": 750987.0}, {"date": "2021-04-13", "close": 0.685, "volume": 239396.0}, {"date": "2021-04-14", "close": 0.705, "volume": 534453.0}, {"date": "2021-04-15", "close": 0.695, "volume": 1852619.0}, {"date": "2021-04-16", "close": 0.695, "volume": 318708.0}, {"date": "2021-04-19", "close": 0.685, "volume": 342551.0}, {"date": "2021-04-20", "close": 0.685, "volume": 3900329.0}, {"date": "2021-04-21", "close": 0.64, "volume": 2037721.0}, {"date": "2021-04-22", "close": 0.7, "volume": 1444194.0}, {"date": "2021-04-23", "close": 0.67, "volume": 1004626.0}, {"date": "2021-04-26", "close": 0.67, "volume": 267653.0}, {"date": "2021-04-27", "close": 0.675, "volume": 280212.0}, {"date": "2021-04-28", "close": 0.71, "volume": 306859.0}, {"date": "2021-04-29", "close": 0.685, "volume": 246638.0}, {"date": "2021-04-30", "close": 0.685, "volume": 447439.0}, {"date": "2021-05-03", "close": 0.67, "volume": 207322.0}, {"date": "2021-05-04", "close": 0.68, "volume": 590122.0}, {"date": "2021-05-05", "close": 0.675, "volume": 512311.0}, {"date": "2021-05-06", "close": 0.69, "volume": 435381.0}, {"date": "2021-05-07", "close": 0.71, "volume": 128477.0}, {"date": "2021-05-10", "close": 0.72, "volume": 534299.0}, {"date": "2021-05-11", "close": 0.69, "volume": 509288.0}, {"date": "2021-05-12", "close": 0.695, "volume": 350163.0}, {"date": "2021-05-13", "close": 0.7, "volume": 253044.0}, {"date": "2021-05-14", "close": 0.7, "volume": 240356.0}, {"date": "2021-05-17", "close": 0.695, "volume": 198460.0}, {"date": "2021-05-18", "close": 0.69, "volume": 572558.0}, {"date": "2021-05-19", "close": 0.72, "volume": 261980.0}, {"date": "2021-05-20", "close": 0.705, "volume": 1522103.0}, {"date": "2021-05-21", "close": 0.74, "volume": 1420642.0}, {"date": "2021-05-24", "close": 0.73, "volume": 543272.0}, {"date": "2021-05-25", "close": 0.72, "volume": 195842.0}, {"date": "2021-05-26", "close": 0.745, "volume": 1163751.0}, {"date": "2021-05-31", "close": 0.705, "volume": 2753896.0}, {"date": "2021-06-01", "close": 0.675, "volume": 936303.0}, {"date": "2021-06-02", "close": 0.695, "volume": 3076281.0}, {"date": "2021-06-03", "close": 0.67, "volume": 762094.0}, {"date": "2021-06-04", "close": 0.66, "volume": 660255.0}, {"date": "2021-06-07", "close": 0.665, "volume": 230005.0}, {"date": "2021-06-08", "close": 0.67, "volume": 528719.0}, {"date": "2021-06-09", "close": 0.695, "volume": 642442.0}, {"date": "2021-06-10", "close": 0.69, "volume": 822404.0}, {"date": "2021-06-11", "close": 0.71, "volume": 2512552.0}, {"date": "2021-06-15", "close": 0.725, "volume": 227625.0}, {"date": "2021-06-16", "close": 0.7, "volume": 942313.0}, {"date": "2021-06-17", "close": 0.71, "volume": 1469390.0}, {"date": "2021-06-18", "close": 0.73, "volume": 663912.0}, {"date": "2021-06-21", "close": 0.695, "volume": 108407.0}, {"date": "2021-06-22", "close": 0.715, "volume": 159485.0}, {"date": "2021-06-23", "close": 0.7, "volume": 186533.0}, {"date": "2021-06-24", "close": 0.7, "volume": 244446.0}, {"date": "2021-06-25", "close": 0.73, "volume": 950654.0}, {"date": "2021-06-28", "close": 0.735, "volume": 945896.0}, {"date": "2021-06-29", "close": 0.73, "volume": 179175.0}, {"date": "2021-06-30", "close": 0.75, "volume": 411121.0}, {"date": "2021-07-01", "close": 0.805, "volume": 2925423.0}, {"date": "2021-07-02", "close": 0.78, "volume": 746449.0}, {"date": "2021-07-05", "close": 0.81, "volume": 1079010.0}, {"date": "2021-07-06", "close": 0.81, "volume": 562484.0}, {"date": "2021-07-07", "close": 0.81, "volume": 374498.0}, {"date": "2021-07-08", "close": 0.81, "volume": 250736.0}, {"date": "2021-07-09", "close": 0.82, "volume": 238962.0}, {"date": "2021-07-12", "close": 0.82, "volume": 107426.0}, {"date": "2021-07-13", "close": 0.8, "volume": 250330.0}, {"date": "2021-07-14", "close": 0.82, "volume": 321995.0}, {"date": "2021-07-15", "close": 0.82, "volume": 1614943.0}, {"date": "2021-07-16", "close": 0.83, "volume": 499645.0}, {"date": "2021-07-19", "close": 0.83, "volume": 260798.0}, {"date": "2021-07-20", "close": 0.81, "volume": 442317.0}, {"date": "2021-07-21", "close": 0.82, "volume": 470876.0}, {"date": "2021-07-22", "close": 0.85, "volume": 1250878.0}, {"date": "2021-07-23", "close": 0.9, "volume": 571273.0}, {"date": "2021-07-26", "close": 0.865, "volume": 259583.0}, {"date": "2021-07-27", "close": 0.86, "volume": 229206.0}, {"date": "2021-07-28", "close": 0.86, "volume": 285074.0}, {"date": "2021-07-29", "close": 0.94, "volume": 1797156.0}, {"date": "2021-07-30", "close": 0.925, "volume": 489501.0}, {"date": "2021-08-02", "close": 0.96, "volume": 1382701.0}, {"date": "2021-08-03", "close": 0.995, "volume": 613013.0}, {"date": "2021-08-04", "close": 1.02, "volume": 1155432.0}, {"date": "2021-08-05", "close": 0.95, "volume": 1402973.0}, {"date": "2021-08-06", "close": 0.95, "volume": 531972.0}, {"date": "2021-08-09", "close": 0.95, "volume": 381319.0}, {"date": "2021-08-10", "close": 0.96, "volume": 571451.0}, {"date": "2021-08-11", "close": 0.935, "volume": 697676.0}, {"date": "2021-08-12", "close": 0.96, "volume": 401980.0}, {"date": "2021-08-13", "close": 0.96, "volume": 468672.0}, {"date": "2021-08-16", "close": 0.965, "volume": 5321274.0}, {"date": "2021-08-17", "close": 0.91, "volume": 543984.0}, {"date": "2021-08-18", "close": 0.9, "volume": 706590.0}, {"date": "2021-08-19", "close": 0.925, "volume": 5486254.0}, {"date": "2021-08-20", "close": 0.87, "volume": 470452.0}, {"date": "2021-08-23", "close": 0.915, "volume": 419555.0}, {"date": "2021-08-24", "close": 0.93, "volume": 385061.0}, {"date": "2021-08-25", "close": 0.97, "volume": 885200.0}, {"date": "2021-08-26", "close": 0.95, "volume": 674835.0}, {"date": "2021-08-27", "close": 0.985, "volume": 955293.0}, {"date": "2021-08-30", "close": 1.0, "volume": 1865065.0}, {"date": "2021-08-31", "close": 1.03, "volume": 2416174.0}, {"date": "2021-09-01", "close": 1.0, "volume": 8480008.0}, {"date": "2021-09-02", "close": 1.0, "volume": 143960.0}, {"date": "2021-09-03", "close": 1.01, "volume": 307818.0}, {"date": "2021-09-06", "close": 1.025, "volume": 583067.0}, {"date": "2021-09-07", "close": 1.05, "volume": 687579.0}, {"date": "2021-09-08", "close": 1.03, "volume": 484900.0}, {"date": "2021-09-09", "close": 0.975, "volume": 765759.0}, {"date": "2021-09-10", "close": 1.085, "volume": 2644723.0}, {"date": "2021-09-13", "close": 1.04, "volume": 936852.0}, {"date": "2021-09-14", "close": 1.08, "volume": 1155058.0}, {"date": "2021-09-15", "close": 1.08, "volume": 290841.0}, {"date": "2021-09-16", "close": 1.045, "volume": 811749.0}, {"date": "2021-09-17", "close": 1.02, "volume": 294039.0}, {"date": "2021-09-20", "close": 0.975, "volume": 1213569.0}, {"date": "2021-09-21", "close": 0.95, "volume": 622428.0}, {"date": "2021-09-22", "close": 0.98, "volume": 286915.0}, {"date": "2021-09-23", "close": 0.975, "volume": 413344.0}, {"date": "2021-09-24", "close": 0.98, "volume": 1303064.0}, {"date": "2021-09-27", "close": 0.965, "volume": 333346.0}, {"date": "2021-09-28", "close": 0.975, "volume": 365401.0}, {"date": "2021-09-29", "close": 0.97, "volume": 595517.0}, {"date": "2021-09-30", "close": 0.98, "volume": 681260.0}, {"date": "2021-10-01", "close": 0.985, "volume": 226463.0}, {"date": "2021-10-04", "close": 1.01, "volume": 308110.0}, {"date": "2021-10-05", "close": 1.005, "volume": 575538.0}, {"date": "2021-10-06", "close": 1.02, "volume": 395873.0}, {"date": "2021-10-07", "close": 0.985, "volume": 124424.0}, {"date": "2021-10-08", "close": 0.99, "volume": 420517.0}, {"date": "2021-10-11", "close": 1.06, "volume": 927499.0}, {"date": "2021-10-12", "close": 1.035, "volume": 491747.0}, {"date": "2021-10-13", "close": 1.02, "volume": 1278939.0}, {"date": "2021-10-14", "close": 1.06, "volume": 739899.0}, {"date": "2021-10-15", "close": 1.08, "volume": 2477147.0}, {"date": "2021-10-18", "close": 1.125, "volume": 689054.0}, {"date": "2021-10-19", "close": 1.1, "volume": 651174.0}, {"date": "2021-10-20", "close": 1.17, "volume": 982862.0}, {"date": "2021-10-21", "close": 1.145, "volume": 599464.0}, {"date": "2021-10-22", "close": 1.12, "volume": 1094149.0}, {"date": "2021-10-25", "close": 1.12, "volume": 502387.0}, {"date": "2021-10-26", "close": 1.14, "volume": 573905.0}, {"date": "2021-10-27", "close": 1.12, "volume": 581461.0}, {"date": "2021-10-28", "close": 1.085, "volume": 554979.0}, {"date": "2021-10-29", "close": 1.07, "volume": 546314.0}, {"date": "2021-11-01", "close": 1.05, "volume": 777241.0}, {"date": "2021-11-02", "close": 1.02, "volume": 363261.0}, {"date": "2021-11-03", "close": 0.995, "volume": 441119.0}, {"date": "2021-11-04", "close": 0.99, "volume": 961105.0}, {"date": "2021-11-05", "close": 1.01, "volume": 894722.0}, {"date": "2021-11-08", "close": 1.0, "volume": 476840.0}, {"date": "2021-11-09", "close": 1.075, "volume": 1137874.0}, {"date": "2021-11-10", "close": 1.05, "volume": 1226936.0}, {"date": "2021-11-11", "close": 1.08, "volume": 445925.0}, {"date": "2021-11-12", "close": 1.105, "volume": 905707.0}, {"date": "2021-11-15", "close": 1.1, "volume": 366608.0}, {"date": "2021-11-16", "close": 1.075, "volume": 725333.0}, {"date": "2021-11-17", "close": 1.09, "volume": 334748.0}, {"date": "2021-11-18", "close": 1.07, "volume": 387143.0}, {"date": "2021-11-19", "close": 1.08, "volume": 202206.0}, {"date": "2021-11-22", "close": 1.07, "volume": 177817.0}, {"date": "2021-11-23", "close": 1.12, "volume": 644836.0}, {"date": "2021-11-24", "close": 1.1, "volume": 289087.0}, {"date": "2021-11-25", "close": 1.11, "volume": 805993.0}, {"date": "2021-11-26", "close": 1.07, "volume": 1226239.0}, {"date": "2021-11-29", "close": 1.03, "volume": 1202794.0}, {"date": "2021-11-30", "close": 1.03, "volume": 947370.0}, {"date": "2021-12-01", "close": 1.04, "volume": 414854.0}, {"date": "2021-12-02", "close": 1.03, "volume": 486873.0}, {"date": "2021-12-03", "close": 1.015, "volume": 385646.0}, {"date": "2021-12-06", "close": 1.0, "volume": 635412.0}, {"date": "2021-12-07", "close": 1.02, "volume": 285279.0}, {"date": "2021-12-08", "close": 1.095, "volume": 1109600.0}, {"date": "2021-12-09", "close": 1.1, "volume": 655400.0}, {"date": "2021-12-13", "close": 1.07, "volume": 2077595.0}, {"date": "2021-12-14", "close": 1.105, "volume": 1368713.0}, {"date": "2021-12-15", "close": 1.09, "volume": 680369.0}, {"date": "2021-12-16", "close": 1.12, "volume": 478820.0}, {"date": "2021-12-17", "close": 1.15, "volume": 667972.0}, {"date": "2021-12-20", "close": 1.16, "volume": 624519.0}, {"date": "2021-12-21", "close": 1.11, "volume": 525818.0}, {"date": "2021-12-22", "close": 1.125, "volume": 949047.0}, {"date": "2021-12-23", "close": 1.15, "volume": 399202.0}, {"date": "2021-12-24", "close": 1.15, "volume": 78303.0}, {"date": "2021-12-29", "close": 1.12, "volume": 128241.0}, {"date": "2021-12-30", "close": 1.105, "volume": 272502.0}, {"date": "2021-12-31", "close": 1.11, "volume": 313367.0}, {"date": "2022-01-04", "close": 1.1, "volume": 545070.0}, {"date": "2022-01-05", "close": 1.09, "volume": 756856.0}, {"date": "2022-01-06", "close": 1.11, "volume": 509711.0}, {"date": "2022-01-07", "close": 1.08, "volume": 231633.0}, {"date": "2022-01-10", "close": 1.11, "volume": 413746.0}, {"date": "2022-01-11", "close": 1.275, "volume": 1594211.0}, {"date": "2022-01-12", "close": 1.365, "volume": 2000877.0}, {"date": "2022-01-13", "close": 1.44, "volume": 4769968.0}, {"date": "2022-01-14", "close": 1.35, "volume": 1604815.0}, {"date": "2022-01-17", "close": 1.315, "volume": 730256.0}, {"date": "2022-01-18", "close": 1.285, "volume": 301455.0}, {"date": "2022-01-21", "close": 1.185, "volume": 9134663.0}, {"date": "2022-01-24", "close": 1.18, "volume": 1894267.0}, {"date": "2022-01-25", "close": 1.11, "volume": 1884070.0}, {"date": "2022-01-27", "close": 1.15, "volume": 4052033.0}, {"date": "2022-01-28", "close": 1.15, "volume": 1234200.0}, {"date": "2022-01-31", "close": 1.115, "volume": 601053.0}, {"date": "2022-02-01", "close": 1.15, "volume": 1446874.0}, {"date": "2022-02-02", "close": 1.15, "volume": 939199.0}, {"date": "2022-02-03", "close": 1.125, "volume": 388984.0}, {"date": "2022-02-04", "close": 1.105, "volume": 711032.0}, {"date": "2022-02-07", "close": 1.215, "volume": 1526662.0}, {"date": "2022-02-08", "close": 1.22, "volume": 352674.0}, {"date": "2022-02-09", "close": 1.27, "volume": 4982213.0}, {"date": "2022-02-10", "close": 1.27, "volume": 723384.0}, {"date": "2022-02-11", "close": 1.24, "volume": 490440.0}, {"date": "2022-02-14", "close": 1.2, "volume": 1105832.0}, {"date": "2022-02-15", "close": 1.195, "volume": 881762.0}, {"date": "2022-02-16", "close": 1.245, "volume": 839324.0}, {"date": "2022-02-17", "close": 1.23, "volume": 448589.0}, {"date": "2022-02-18", "close": 1.22, "volume": 1591009.0}, {"date": "2022-02-21", "close": 1.24, "volume": 1487320.0}, {"date": "2022-02-22", "close": 1.155, "volume": 6621793.0}, {"date": "2022-02-23", "close": 1.17, "volume": 986539.0}, {"date": "2022-02-24", "close": 1.16, "volume": 1926425.0}, {"date": "2022-02-25", "close": 1.225, "volume": 734426.0}, {"date": "2022-02-28", "close": 1.21, "volume": 452176.0}, {"date": "2022-03-01", "close": 1.25, "volume": 877333.0}, {"date": "2022-03-02", "close": 1.25, "volume": 1238798.0}, {"date": "2022-03-03", "close": 1.305, "volume": 1752441.0}, {"date": "2022-03-04", "close": 1.295, "volume": 801809.0}, {"date": "2022-03-07", "close": 1.33, "volume": 1725544.0}, {"date": "2022-03-08", "close": 1.275, "volume": 1764342.0}, {"date": "2022-03-09", "close": 1.28, "volume": 3541493.0}, {"date": "2022-03-10", "close": 1.28, "volume": 1775536.0}, {"date": "2022-03-11", "close": 1.305, "volume": 1536909.0}, {"date": "2022-03-14", "close": 1.285, "volume": 624974.0}, {"date": "2022-03-15", "close": 1.26, "volume": 659296.0}, {"date": "2022-03-16", "close": 1.235, "volume": 903346.0}, {"date": "2022-03-17", "close": 1.245, "volume": 559974.0}, {"date": "2022-03-18", "close": 1.28, "volume": 503982.0}, {"date": "2022-03-21", "close": 1.255, "volume": 582607.0}, {"date": "2022-03-22", "close": 1.29, "volume": 747068.0}, {"date": "2022-03-23", "close": 1.3, "volume": 638635.0}, {"date": "2022-03-24", "close": 1.335, "volume": 2366163.0}, {"date": "2022-03-25", "close": 1.34, "volume": 651046.0}, {"date": "2022-03-28", "close": 1.36, "volume": 1122925.0}, {"date": "2022-03-29", "close": 1.36, "volume": 1953375.0}, {"date": "2022-03-30", "close": 1.395, "volume": 1032412.0}, {"date": "2022-03-31", "close": 1.37, "volume": 1935449.0}, {"date": "2022-04-01", "close": 1.475, "volume": 16726618.0}, {"date": "2022-04-04", "close": 1.5, "volume": 1207167.0}, {"date": "2022-04-05", "close": 1.515, "volume": 1736303.0}, {"date": "2022-04-06", "close": 1.485, "volume": 1947201.0}, {"date": "2022-04-07", "close": 1.435, "volume": 833109.0}, {"date": "2022-04-08", "close": 1.5, "volume": 509910.0}, {"date": "2022-04-11", "close": 1.5, "volume": 1182504.0}, {"date": "2022-04-12", "close": 1.465, "volume": 283054.0}, {"date": "2022-04-13", "close": 1.495, "volume": 2305579.0}, {"date": "2022-04-14", "close": 1.525, "volume": 852755.0}, {"date": "2022-04-19", "close": 1.49, "volume": 4095307.0}, {"date": "2022-04-20", "close": 1.48, "volume": 1212214.0}, {"date": "2022-04-21", "close": 1.47, "volume": 552338.0}, {"date": "2022-04-22", "close": 1.45, "volume": 1085135.0}, {"date": "2022-04-26", "close": 1.385, "volume": 1218468.0}, {"date": "2022-04-27", "close": 1.405, "volume": 1282362.0}, {"date": "2022-04-28", "close": 1.41, "volume": 943306.0}, {"date": "2022-04-29", "close": 1.4, "volume": 1131658.0}, {"date": "2022-05-02", "close": 1.36, "volume": 623567.0}, {"date": "2022-05-03", "close": 1.35, "volume": 893911.0}, {"date": "2022-05-04", "close": 1.295, "volume": 831410.0}, {"date": "2022-05-05", "close": 1.27, "volume": 2335975.0}, {"date": "2022-05-06", "close": 1.21, "volume": 1238490.0}, {"date": "2022-05-09", "close": 1.15, "volume": 1905610.0}, {"date": "2022-05-10", "close": 1.12, "volume": 2694979.0}, {"date": "2022-05-11", "close": 1.1, "volume": 1846079.0}, {"date": "2022-05-12", "close": 1.035, "volume": 3074940.0}, {"date": "2022-05-13", "close": 1.07, "volume": 2555387.0}, {"date": "2022-05-16", "close": 1.08, "volume": 1121312.0}, {"date": "2022-05-17", "close": 1.2, "volume": 1851214.0}, {"date": "2022-05-18", "close": 1.16, "volume": 491275.0}, {"date": "2022-05-19", "close": 1.2, "volume": 561866.0}, {"date": "2022-05-20", "close": 1.165, "volume": 1569251.0}, {"date": "2022-05-23", "close": 1.14, "volume": 281860.0}, {"date": "2022-05-24", "close": 1.14, "volume": 223256.0}, {"date": "2022-05-25", "close": 1.13, "volume": 1099360.0}, {"date": "2022-05-26", "close": 1.15, "volume": 665724.0}, {"date": "2022-05-27", "close": 1.17, "volume": 520460.0}, {"date": "2022-05-30", "close": 1.19, "volume": 704011.0}, {"date": "2022-05-31", "close": 1.185, "volume": 446779.0}, {"date": "2022-06-01", "close": 1.145, "volume": 821648.0}, {"date": "2022-06-02", "close": 1.145, "volume": 1459446.0}, {"date": "2022-06-03", "close": 1.15, "volume": 659386.0}, {"date": "2022-06-06", "close": 1.15, "volume": 153536.0}, {"date": "2022-06-07", "close": 1.13, "volume": 436687.0}, {"date": "2022-06-08", "close": 1.1, "volume": 3933888.0}, {"date": "2022-06-09", "close": 1.09, "volume": 1128368.0}, {"date": "2022-06-10", "close": 1.07, "volume": 1402508.0}, {"date": "2022-06-14", "close": 0.99, "volume": 2124506.0}, {"date": "2022-06-15", "close": 0.935, "volume": 3735432.0}, {"date": "2022-06-16", "close": 0.965, "volume": 736281.0}, {"date": "2022-06-17", "close": 0.95, "volume": 469583.0}, {"date": "2022-06-20", "close": 0.935, "volume": 1025446.0}, {"date": "2022-06-21", "close": 0.94, "volume": 436716.0}, {"date": "2022-06-22", "close": 0.95, "volume": 507983.0}, {"date": "2022-06-23", "close": 0.94, "volume": 3180624.0}, {"date": "2022-06-24", "close": 0.945, "volume": 187191.0}, {"date": "2022-06-27", "close": 0.93, "volume": 3934024.0}, {"date": "2022-06-28", "close": 0.955, "volume": 561424.0}, {"date": "2022-06-29", "close": 0.93, "volume": 509428.0}, {"date": "2022-06-30", "close": 0.925, "volume": 306597.0}, {"date": "2022-07-01", "close": 0.98, "volume": 2014473.0}, {"date": "2022-07-04", "close": 0.955, "volume": 377832.0}, {"date": "2022-07-05", "close": 0.945, "volume": 579700.0}, {"date": "2022-07-06", "close": 0.885, "volume": 929508.0}, {"date": "2022-07-07", "close": 0.8725, "volume": 376399.0}, {"date": "2022-07-08", "close": 0.9, "volume": 155192.0}, {"date": "2022-07-11", "close": 0.885, "volume": 415662.0}, {"date": "2022-07-12", "close": 0.87, "volume": 680209.0}, {"date": "2022-07-13", "close": 0.88, "volume": 426679.0}, {"date": "2022-07-14", "close": 0.91, "volume": 206123.0}, {"date": "2022-07-15", "close": 0.88, "volume": 209097.0}, {"date": "2022-07-18", "close": 0.925, "volume": 154398.0}, {"date": "2022-07-19", "close": 0.96, "volume": 279398.0}, {"date": "2022-07-20", "close": 1.005, "volume": 523989.0}, {"date": "2022-07-21", "close": 0.97, "volume": 406854.0}, {"date": "2022-07-22", "close": 0.94, "volume": 626479.0}, {"date": "2022-07-25", "close": 0.905, "volume": 336234.0}, {"date": "2022-07-26", "close": 0.94, "volume": 356307.0}, {"date": "2022-07-27", "close": 0.93, "volume": 1112994.0}, {"date": "2022-07-28", "close": 0.99, "volume": 470924.0}, {"date": "2022-07-29", "close": 0.99, "volume": 579429.0}, {"date": "2022-08-01", "close": 0.975, "volume": 446132.0}, {"date": "2022-08-02", "close": 0.935, "volume": 608267.0}, {"date": "2022-08-03", "close": 0.95, "volume": 421590.0}, {"date": "2022-08-04", "close": 0.95, "volume": 339147.0}, {"date": "2022-08-05", "close": 0.985, "volume": 1831069.0}, {"date": "2022-08-08", "close": 1.03, "volume": 1088084.0}, {"date": "2022-08-09", "close": 1.02, "volume": 501912.0}, {"date": "2022-08-10", "close": 1.03, "volume": 588373.0}, {"date": "2022-08-11", "close": 1.06, "volume": 1717851.0}, {"date": "2022-08-12", "close": 1.08, "volume": 2045582.0}, {"date": "2022-08-15", "close": 1.07, "volume": 478542.0}, {"date": "2022-08-16", "close": 1.055, "volume": 545601.0}, {"date": "2022-08-17", "close": 1.07, "volume": 400319.0}, {"date": "2022-08-18", "close": 1.05, "volume": 333086.0}, {"date": "2022-08-19", "close": 1.115, "volume": 928080.0}, {"date": "2022-08-22", "close": 1.06, "volume": 230345.0}, {"date": "2022-08-23", "close": 1.06, "volume": 2350256.0}, {"date": "2022-08-24", "close": 1.09, "volume": 287989.0}, {"date": "2022-08-25", "close": 1.125, "volume": 462019.0}, {"date": "2022-08-26", "close": 1.125, "volume": 587803.0}, {"date": "2022-08-29", "close": 1.07, "volume": 373687.0}, {"date": "2022-08-30", "close": 1.125, "volume": 657672.0}, {"date": "2022-08-31", "close": 1.15, "volume": 638515.0}, {"date": "2022-09-01", "close": 1.115, "volume": 495589.0}, {"date": "2022-09-02", "close": 1.09, "volume": 232598.0}, {"date": "2022-09-05", "close": 1.11, "volume": 640978.0}, {"date": "2022-09-06", "close": 1.11, "volume": 360609.0}, {"date": "2022-09-07", "close": 1.115, "volume": 421450.0}, {"date": "2022-09-08", "close": 1.135, "volume": 176388.0}, {"date": "2022-09-09", "close": 1.155, "volume": 1361295.0}, {"date": "2022-09-12", "close": 1.155, "volume": 262117.0}, {"date": "2022-09-13", "close": 1.17, "volume": 363540.0}, {"date": "2022-09-14", "close": 1.175, "volume": 226915.0}, {"date": "2022-09-15", "close": 1.13, "volume": 120365.0}, {"date": "2022-09-16", "close": 1.12, "volume": 4810428.0}, {"date": "2022-09-19", "close": 1.11, "volume": 646043.0}, {"date": "2022-09-20", "close": 1.135, "volume": 652219.0}, {"date": "2022-09-21", "close": 1.105, "volume": 246782.0}, {"date": "2022-09-23", "close": 1.12, "volume": 800217.0}, {"date": "2022-09-26", "close": 1.01, "volume": 487357.0}, {"date": "2022-09-27", "close": 1.03, "volume": 358637.0}, {"date": "2022-09-28", "close": 0.99, "volume": 516369.0}, {"date": "2022-09-29", "close": 0.96, "volume": 412510.0}, {"date": "2022-09-30", "close": 0.99, "volume": 163515.0}, {"date": "2022-10-03", "close": 0.98, "volume": 178938.0}, {"date": "2022-10-04", "close": 1.04, "volume": 1947827.0}, {"date": "2022-10-05", "close": 0.985, "volume": 710492.0}, {"date": "2022-10-06", "close": 0.97, "volume": 2135952.0}, {"date": "2022-10-07", "close": 0.975, "volume": 672389.0}, {"date": "2022-10-10", "close": 0.95, "volume": 423266.0}, {"date": "2022-10-11", "close": 0.93, "volume": 505201.0}, {"date": "2022-10-12", "close": 0.925, "volume": 410083.0}, {"date": "2022-10-13", "close": 0.92, "volume": 125003.0}, {"date": "2022-10-14", "close": 0.935, "volume": 175986.0}, {"date": "2022-10-17", "close": 0.935, "volume": 8425.0}, {"date": "2022-10-18", "close": 0.97, "volume": 2243958.0}, {"date": "2022-10-19", "close": 0.97, "volume": 669357.0}, {"date": "2022-10-20", "close": 0.91, "volume": 683213.0}, {"date": "2022-10-21", "close": 0.965, "volume": 550220.0}, {"date": "2022-10-24", "close": 0.98, "volume": 361416.0}, {"date": "2022-10-25", "close": 1.01, "volume": 1154333.0}, {"date": "2022-10-26", "close": 1.005, "volume": 131094.0}, {"date": "2022-10-27", "close": 1.0, "volume": 489624.0}, {"date": "2022-10-28", "close": 0.99, "volume": 168961.0}, {"date": "2022-10-31", "close": 0.94, "volume": 868967.0}, {"date": "2022-11-01", "close": 0.96, "volume": 1549027.0}, {"date": "2022-11-02", "close": 0.94, "volume": 665636.0}, {"date": "2022-11-03", "close": 0.93, "volume": 689900.0}, {"date": "2022-11-04", "close": 0.93, "volume": 274165.0}, {"date": "2022-11-07", "close": 0.95, "volume": 984282.0}, {"date": "2022-11-08", "close": 0.95, "volume": 137844.0}, {"date": "2022-11-09", "close": 0.97, "volume": 313436.0}, {"date": "2022-11-10", "close": 1.05, "volume": 1611467.0}, {"date": "2022-11-11", "close": 1.13, "volume": 806426.0}, {"date": "2022-11-14", "close": 1.16, "volume": 5135215.0}, {"date": "2022-11-15", "close": 1.175, "volume": 472435.0}, {"date": "2022-11-16", "close": 1.195, "volume": 638280.0}, {"date": "2022-11-17", "close": 1.19, "volume": 306959.0}, {"date": "2022-11-18", "close": 1.2, "volume": 187541.0}, {"date": "2022-11-21", "close": 1.18, "volume": 75776.0}, {"date": "2022-11-22", "close": 1.155, "volume": 123891.0}, {"date": "2022-11-23", "close": 1.2, "volume": 2253968.0}, {"date": "2022-11-24", "close": 1.165, "volume": 150566.0}, {"date": "2022-11-25", "close": 1.16, "volume": 73658.0}, {"date": "2022-11-28", "close": 1.1, "volume": 446086.0}, {"date": "2022-11-29", "close": 1.09, "volume": 107240.0}, {"date": "2022-11-30", "close": 1.12, "volume": 257962.0}, {"date": "2022-12-01", "close": 1.175, "volume": 343437.0}, {"date": "2022-12-02", "close": 1.17, "volume": 182402.0}, {"date": "2022-12-05", "close": 1.2, "volume": 3209851.0}, {"date": "2022-12-06", "close": 1.17, "volume": 370179.0}, {"date": "2022-12-07", "close": 1.16, "volume": 412691.0}, {"date": "2022-12-08", "close": 1.22, "volume": 715860.0}, {"date": "2022-12-09", "close": 1.205, "volume": 192956.0}, {"date": "2022-12-12", "close": 1.18, "volume": 250118.0}, {"date": "2022-12-13", "close": 1.16, "volume": 209598.0}, {"date": "2022-12-14", "close": 1.17, "volume": 157495.0}, {"date": "2022-12-15", "close": 1.095, "volume": 335161.0}, {"date": "2022-12-16", "close": 1.075, "volume": 262158.0}, {"date": "2022-12-19", "close": 1.09, "volume": 224142.0}, {"date": "2022-12-20", "close": 1.025, "volume": 420008.0}, {"date": "2022-12-21", "close": 1.04, "volume": 570672.0}, {"date": "2022-12-22", "close": 1.07, "volume": 100430.0}, {"date": "2022-12-23", "close": 1.08, "volume": 484733.0}, {"date": "2022-12-28", "close": 1.085, "volume": 105909.0}, {"date": "2022-12-29", "close": 1.03, "volume": 605258.0}, {"date": "2022-12-30", "close": 1.12, "volume": 49622.0}, {"date": "2023-01-03", "close": 1.075, "volume": 131825.0}, {"date": "2023-01-04", "close": 1.11, "volume": 147743.0}, {"date": "2023-01-05", "close": 1.15, "volume": 1910963.0}, {"date": "2023-01-06", "close": 1.16, "volume": 289354.0}, {"date": "2023-01-09", "close": 1.15, "volume": 182382.0}, {"date": "2023-01-10", "close": 1.13, "volume": 118874.0}, {"date": "2023-01-11", "close": 1.11, "volume": 308930.0}, {"date": "2023-01-12", "close": 1.14, "volume": 435178.0}, {"date": "2023-01-13", "close": 1.18, "volume": 328643.0}, {"date": "2023-01-16", "close": 1.18, "volume": 708518.0}, {"date": "2023-01-17", "close": 1.14, "volume": 96609.0}, {"date": "2023-01-18", "close": 1.155, "volume": 139679.0}, {"date": "2023-01-19", "close": 1.15, "volume": 87737.0}, {"date": "2023-01-20", "close": 1.21, "volume": 142529.0}, {"date": "2023-01-23", "close": 1.18, "volume": 1007025.0}, {"date": "2023-01-24", "close": 1.165, "volume": 7228206.0}, {"date": "2023-01-25", "close": 1.14, "volume": 868353.0}, {"date": "2023-01-27", "close": 1.125, "volume": 122816.0}, {"date": "2023-01-30", "close": 1.145, "volume": 89689.0}, {"date": "2023-01-31", "close": 1.135, "volume": 145439.0}, {"date": "2023-02-01", "close": 1.16, "volume": 262077.0}, {"date": "2023-02-02", "close": 1.13, "volume": 10427.0}, {"date": "2023-02-03", "close": 1.125, "volume": 210445.0}, {"date": "2023-02-06", "close": 1.15, "volume": 420783.0}, {"date": "2023-02-07", "close": 1.17, "volume": 441932.0}, {"date": "2023-02-08", "close": 1.185, "volume": 178117.0}, {"date": "2023-02-09", "close": 1.17, "volume": 81054.0}, {"date": "2023-02-10", "close": 1.145, "volume": 194809.0}, {"date": "2023-02-13", "close": 1.135, "volume": 85540.0}, {"date": "2023-02-14", "close": 1.15, "volume": 330533.0}, {"date": "2023-02-15", "close": 1.09, "volume": 172060.0}, {"date": "2023-02-16", "close": 1.07, "volume": 579934.0}, {"date": "2023-02-17", "close": 1.06, "volume": 277841.0}, {"date": "2023-02-20", "close": 1.055, "volume": 496195.0}, {"date": "2023-02-21", "close": 1.08, "volume": 165835.0}, {"date": "2023-02-22", "close": 1.04, "volume": 138686.0}, {"date": "2023-02-23", "close": 1.025, "volume": 219740.0}, {"date": "2023-02-24", "close": 0.98, "volume": 371107.0}, {"date": "2023-02-27", "close": 0.98, "volume": 256663.0}, {"date": "2023-02-28", "close": 0.98, "volume": 83946.0}, {"date": "2023-03-01", "close": 1.0, "volume": 89621.0}, {"date": "2023-03-02", "close": 0.97, "volume": 133843.0}, {"date": "2023-03-03", "close": 0.97, "volume": 117311.0}, {"date": "2023-03-06", "close": 0.96, "volume": 160324.0}, {"date": "2023-03-07", "close": 0.93, "volume": 286469.0}, {"date": "2023-03-08", "close": 0.92, "volume": 124039.0}, {"date": "2023-03-09", "close": 0.905, "volume": 357831.0}, {"date": "2023-03-10", "close": 0.915, "volume": 310772.0}, {"date": "2023-03-13", "close": 0.92, "volume": 207036.0}, {"date": "2023-03-14", "close": 0.9, "volume": 259400.0}, {"date": "2023-03-15", "close": 0.855, "volume": 741638.0}, {"date": "2023-03-16", "close": 0.83, "volume": 1263645.0}, {"date": "2023-03-17", "close": 0.82, "volume": 730719.0}, {"date": "2023-03-20", "close": 0.8, "volume": 189043.0}, {"date": "2023-03-21", "close": 0.855, "volume": 439156.0}, {"date": "2023-03-22", "close": 0.855, "volume": 240467.0}, {"date": "2023-03-23", "close": 0.88, "volume": 507603.0}, {"date": "2023-03-24", "close": 0.88, "volume": 119974.0}, {"date": "2023-03-27", "close": 0.885, "volume": 147445.0}, {"date": "2023-03-28", "close": 0.9, "volume": 303977.0}, {"date": "2023-03-29", "close": 0.935, "volume": 431170.0}, {"date": "2023-03-30", "close": 0.935, "volume": 919539.0}, {"date": "2023-03-31", "close": 0.94, "volume": 203198.0}, {"date": "2023-04-03", "close": 0.94, "volume": 1984063.0}, {"date": "2023-04-04", "close": 0.915, "volume": 260337.0}, {"date": "2023-04-05", "close": 0.92, "volume": 275255.0}, {"date": "2023-04-06", "close": 0.9, "volume": 2148735.0}, {"date": "2023-04-11", "close": 0.87, "volume": 317403.0}, {"date": "2023-04-12", "close": 0.9, "volume": 189294.0}, {"date": "2023-04-13", "close": 0.895, "volume": 238164.0}, {"date": "2023-04-14", "close": 0.87, "volume": 137621.0}, {"date": "2023-04-17", "close": 0.915, "volume": 442703.0}, {"date": "2023-04-18", "close": 0.9, "volume": 228875.0}, {"date": "2023-04-19", "close": 0.89, "volume": 132268.0}, {"date": "2023-04-20", "close": 0.835, "volume": 432377.0}, {"date": "2023-04-21", "close": 0.86, "volume": 481391.0}, {"date": "2023-04-24", "close": 0.85, "volume": 188954.0}, {"date": "2023-04-26", "close": 0.85, "volume": 360936.0}, {"date": "2023-04-27", "close": 0.82, "volume": 137038.0}, {"date": "2023-04-28", "close": 0.86, "volume": 300776.0}, {"date": "2023-05-01", "close": 0.79, "volume": 762489.0}, {"date": "2023-05-02", "close": 0.795, "volume": 312305.0}, {"date": "2023-05-03", "close": 0.835, "volume": 3954131.0}, {"date": "2023-05-04", "close": 0.865, "volume": 3976290.0}, {"date": "2023-05-05", "close": 0.84, "volume": 156578.0}, {"date": "2023-05-08", "close": 0.84, "volume": 285421.0}, {"date": "2023-05-09", "close": 0.795, "volume": 344919.0}, {"date": "2023-05-10", "close": 0.77, "volume": 955719.0}, {"date": "2023-05-11", "close": 0.755, "volume": 3871402.0}, {"date": "2023-05-12", "close": 0.74, "volume": 669905.0}, {"date": "2023-05-15", "close": 0.74, "volume": 782709.0}, {"date": "2023-05-16", "close": 0.74, "volume": 3607152.0}, {"date": "2023-05-17", "close": 0.715, "volume": 627885.0}, {"date": "2023-05-18", "close": 0.72, "volume": 386422.0}, {"date": "2023-05-19", "close": 0.74, "volume": 368035.0}, {"date": "2023-05-22", "close": 0.715, "volume": 428505.0}, {"date": "2023-05-23", "close": 0.73, "volume": 799869.0}, {"date": "2023-05-24", "close": 0.715, "volume": 286767.0}, {"date": "2023-05-25", "close": 0.725, "volume": 510618.0}, {"date": "2023-05-26", "close": 0.71, "volume": 524114.0}, {"date": "2023-05-29", "close": 0.73, "volume": 373483.0}, {"date": "2023-05-30", "close": 0.74, "volume": 346552.0}, {"date": "2023-05-31", "close": 0.725, "volume": 1105054.0}, {"date": "2023-06-01", "close": 0.685, "volume": 1421921.0}, {"date": "2023-06-02", "close": 0.69, "volume": 484279.0}, {"date": "2023-06-05", "close": 0.72, "volume": 1639078.0}, {"date": "2023-06-06", "close": 0.77, "volume": 470652.0}, {"date": "2023-06-07", "close": 0.765, "volume": 189438.0}, {"date": "2023-06-08", "close": 0.765, "volume": 1389201.0}, {"date": "2023-06-09", "close": 0.795, "volume": 296080.0}, {"date": "2023-06-13", "close": 0.775, "volume": 338164.0}, {"date": "2023-06-14", "close": 0.77, "volume": 348461.0}, {"date": "2023-06-15", "close": 0.74, "volume": 469157.0}, {"date": "2023-06-16", "close": 0.785, "volume": 290631.0}, {"date": "2023-06-19", "close": 0.89, "volume": 1484346.0}, {"date": "2023-06-20", "close": 0.9, "volume": 2046141.0}, {"date": "2023-06-21", "close": 0.91, "volume": 365852.0}, {"date": "2023-06-22", "close": 0.92, "volume": 665322.0}, {"date": "2023-06-23", "close": 0.91, "volume": 651521.0}, {"date": "2023-06-26", "close": 0.875, "volume": 691906.0}, {"date": "2023-06-27", "close": 0.91, "volume": 236988.0}, {"date": "2023-06-28", "close": 0.86, "volume": 1046035.0}, {"date": "2023-06-29", "close": 0.855, "volume": 235233.0}, {"date": "2023-06-30", "close": 0.89, "volume": 1969904.0}, {"date": "2023-07-03", "close": 0.935, "volume": 500496.0}, {"date": "2023-07-04", "close": 0.96, "volume": 320781.0}, {"date": "2023-07-05", "close": 0.925, "volume": 539902.0}, {"date": "2023-07-06", "close": 0.91, "volume": 298500.0}, {"date": "2023-07-07", "close": 0.895, "volume": 566741.0}, {"date": "2023-07-10", "close": 0.88, "volume": 363140.0}, {"date": "2023-07-11", "close": 0.895, "volume": 223262.0}, {"date": "2023-07-12", "close": 0.89, "volume": 526088.0}, {"date": "2023-07-13", "close": 0.88, "volume": 1034889.0}, {"date": "2023-07-14", "close": 0.895, "volume": 163151.0}, {"date": "2023-07-17", "close": 0.89, "volume": 509570.0}, {"date": "2023-07-18", "close": 0.885, "volume": 504877.0}, {"date": "2023-07-19", "close": 0.87, "volume": 389488.0}, {"date": "2023-07-20", "close": 0.875, "volume": 482373.0}, {"date": "2023-07-21", "close": 0.88, "volume": 313982.0}, {"date": "2023-07-24", "close": 0.86, "volume": 571478.0}, {"date": "2023-07-25", "close": 0.83, "volume": 233505.0}, {"date": "2023-07-26", "close": 0.83, "volume": 379119.0}, {"date": "2023-07-27", "close": 0.845, "volume": 203554.0}, {"date": "2023-08-01", "close": 0.73, "volume": 7836259.0}, {"date": "2023-08-02", "close": 0.75, "volume": 2241423.0}, {"date": "2023-08-03", "close": 0.795, "volume": 876039.0}, {"date": "2023-08-04", "close": 0.77, "volume": 1364794.0}, {"date": "2023-08-07", "close": 0.77, "volume": 506326.0}, {"date": "2023-08-08", "close": 0.76, "volume": 1228711.0}, {"date": "2023-08-09", "close": 0.775, "volume": 1388717.0}, {"date": "2023-08-10", "close": 0.77, "volume": 610384.0}, {"date": "2023-08-11", "close": 0.78, "volume": 459424.0}, {"date": "2023-08-14", "close": 0.79, "volume": 420627.0}, {"date": "2023-08-15", "close": 0.78, "volume": 576049.0}, {"date": "2023-08-16", "close": 0.775, "volume": 437149.0}, {"date": "2023-08-17", "close": 0.775, "volume": 963607.0}, {"date": "2023-08-18", "close": 0.79, "volume": 882671.0}, {"date": "2023-08-21", "close": 0.78, "volume": 161907.0}, {"date": "2023-08-22", "close": 0.76, "volume": 999139.0}, {"date": "2023-08-23", "close": 0.745, "volume": 323550.0}, {"date": "2023-08-24", "close": 0.735, "volume": 289716.0}, {"date": "2023-08-25", "close": 0.73, "volume": 298299.0}, {"date": "2023-08-28", "close": 0.72, "volume": 615596.0}, {"date": "2023-08-29", "close": 0.735, "volume": 426459.0}, {"date": "2023-08-30", "close": 0.75, "volume": 313329.0}, {"date": "2023-08-31", "close": 0.785, "volume": 1450651.0}, {"date": "2023-09-01", "close": 0.76, "volume": 318364.0}, {"date": "2023-09-04", "close": 0.78, "volume": 236285.0}, {"date": "2023-09-05", "close": 0.765, "volume": 376720.0}, {"date": "2023-09-06", "close": 0.765, "volume": 100172.0}, {"date": "2023-09-07", "close": 0.745, "volume": 206624.0}, {"date": "2023-09-08", "close": 0.74, "volume": 335716.0}, {"date": "2023-09-11", "close": 0.715, "volume": 410317.0}, {"date": "2023-09-12", "close": 0.74, "volume": 196980.0}, {"date": "2023-09-13", "close": 0.73, "volume": 187236.0}, {"date": "2023-09-14", "close": 0.705, "volume": 482279.0}, {"date": "2023-09-15", "close": 0.72, "volume": 252180.0}, {"date": "2023-09-18", "close": 0.72, "volume": 131035.0}, {"date": "2023-09-19", "close": 0.72, "volume": 362949.0}, {"date": "2023-09-20", "close": 0.7, "volume": 110857.0}, {"date": "2023-09-21", "close": 0.7, "volume": 219459.0}, {"date": "2023-09-22", "close": 0.695, "volume": 332597.0}, {"date": "2023-09-25", "close": 0.68, "volume": 181020.0}, {"date": "2023-09-26", "close": 0.66, "volume": 640309.0}, {"date": "2023-09-27", "close": 0.64, "volume": 983418.0}, {"date": "2023-09-28", "close": 0.645, "volume": 496791.0}, {"date": "2023-09-29", "close": 0.675, "volume": 252285.0}, {"date": "2023-10-02", "close": 0.675, "volume": 105527.0}, {"date": "2023-10-03", "close": 0.66, "volume": 229690.0}, {"date": "2023-10-04", "close": 0.64, "volume": 358387.0}, {"date": "2023-10-05", "close": 0.59, "volume": 1547096.0}, {"date": "2023-10-06", "close": 0.55, "volume": 740615.0}, {"date": "2023-10-09", "close": 0.56, "volume": 21418169.0}, {"date": "2023-10-10", "close": 0.56, "volume": 594785.0}, {"date": "2023-10-11", "close": 0.56, "volume": 173152.0}, {"date": "2023-10-12", "close": 0.535, "volume": 565124.0}, {"date": "2023-10-13", "close": 0.53, "volume": 464976.0}, {"date": "2023-10-16", "close": 0.53, "volume": 362420.0}, {"date": "2023-10-17", "close": 0.53, "volume": 158646.0}, {"date": "2023-10-18", "close": 0.53, "volume": 161538.0}, {"date": "2023-10-19", "close": 0.52, "volume": 314158.0}, {"date": "2023-10-20", "close": 0.52, "volume": 197252.0}, {"date": "2023-10-23", "close": 0.51, "volume": 220001.0}, {"date": "2023-10-24", "close": 0.49, "volume": 459322.0}, {"date": "2023-10-25", "close": 0.49, "volume": 896344.0}, {"date": "2023-10-26", "close": 0.48, "volume": 328682.0}, {"date": "2023-10-27", "close": 0.485, "volume": 1207393.0}, {"date": "2023-10-30", "close": 0.475, "volume": 392747.0}, {"date": "2023-10-31", "close": 0.47, "volume": 454645.0}, {"date": "2023-11-01", "close": 0.46, "volume": 539011.0}, {"date": "2023-11-02", "close": 0.46, "volume": 799461.0}, {"date": "2023-11-03", "close": 0.515, "volume": 611679.0}, {"date": "2023-11-06", "close": 0.535, "volume": 325660.0}, {"date": "2023-11-07", "close": 0.51, "volume": 192153.0}, {"date": "2023-11-08", "close": 0.53, "volume": 217340.0}, {"date": "2023-11-09", "close": 0.525, "volume": 298881.0}, {"date": "2023-11-10", "close": 0.485, "volume": 1321631.0}, {"date": "2023-11-13", "close": 0.485, "volume": 654990.0}, {"date": "2023-11-14", "close": 0.48, "volume": 154722.0}, {"date": "2023-11-15", "close": 0.5, "volume": 288687.0}, {"date": "2023-11-16", "close": 0.525, "volume": 148783.0}, {"date": "2023-11-17", "close": 0.51, "volume": 60263.0}, {"date": "2023-11-20", "close": 0.495, "volume": 644712.0}, {"date": "2023-11-21", "close": 0.52, "volume": 107962.0}, {"date": "2023-11-22", "close": 0.505, "volume": 148172.0}, {"date": "2023-11-23", "close": 0.5, "volume": 418822.0}, {"date": "2023-11-24", "close": 0.495, "volume": 681116.0}, {"date": "2023-11-27", "close": 0.5, "volume": 241250.0}, {"date": "2023-11-28", "close": 0.485, "volume": 92001.0}, {"date": "2023-11-29", "close": 0.475, "volume": 332504.0}, {"date": "2023-11-30", "close": 0.48, "volume": 236511.0}, {"date": "2023-12-01", "close": 0.47, "volume": 225402.0}, {"date": "2023-12-04", "close": 0.49, "volume": 205497.0}, {"date": "2023-12-05", "close": 0.485, "volume": 288813.0}, {"date": "2023-12-06", "close": 0.475, "volume": 125472.0}, {"date": "2023-12-07", "close": 0.48, "volume": 174282.0}, {"date": "2023-12-08", "close": 0.475, "volume": 111866.0}, {"date": "2023-12-11", "close": 0.475, "volume": 191923.0}, {"date": "2023-12-12", "close": 0.45, "volume": 208558.0}, {"date": "2023-12-13", "close": 0.44, "volume": 327013.0}, {"date": "2023-12-14", "close": 0.45, "volume": 190697.0}, {"date": "2023-12-15", "close": 0.47, "volume": 180188.0}, {"date": "2023-12-18", "close": 0.47, "volume": 76085.0}, {"date": "2023-12-19", "close": 0.46, "volume": 769869.0}, {"date": "2023-12-20", "close": 0.48, "volume": 402371.0}, {"date": "2023-12-21", "close": 0.48, "volume": 299801.0}, {"date": "2023-12-22", "close": 0.465, "volume": 608092.0}, {"date": "2023-12-27", "close": 0.515, "volume": 166122.0}, {"date": "2023-12-28", "close": 0.52, "volume": 119187.0}, {"date": "2023-12-29", "close": 0.535, "volume": 128708.0}, {"date": "2024-01-02", "close": 0.53, "volume": 287769.0}, {"date": "2024-01-03", "close": 0.54, "volume": 435748.0}, {"date": "2024-01-04", "close": 0.515, "volume": 58316.0}, {"date": "2024-01-05", "close": 0.515, "volume": 57371.0}, {"date": "2024-01-08", "close": 0.5, "volume": 61959.0}, {"date": "2024-01-09", "close": 0.495, "volume": 26926.0}, {"date": "2024-01-10", "close": 0.485, "volume": 176061.0}, {"date": "2024-01-11", "close": 0.48, "volume": 174473.0}, {"date": "2024-01-12", "close": 0.47, "volume": 501408.0}, {"date": "2024-01-15", "close": 0.48, "volume": 223283.0}, {"date": "2024-01-16", "close": 0.45, "volume": 230880.0}, {"date": "2024-01-17", "close": 0.415, "volume": 608729.0}, {"date": "2024-01-18", "close": 0.4, "volume": 468750.0}, {"date": "2024-01-19", "close": 0.375, "volume": 653073.0}, {"date": "2024-01-22", "close": 0.32, "volume": 1595905.0}, {"date": "2024-01-23", "close": 0.29, "volume": 3231834.0}, {"date": "2024-01-24", "close": 0.29, "volume": 337799.0}, {"date": "2024-01-25", "close": 0.3, "volume": 356692.0}, {"date": "2024-01-29", "close": 0.3, "volume": 493460.0}, {"date": "2024-01-30", "close": 0.3, "volume": 1036553.0}, {"date": "2024-01-31", "close": 0.29, "volume": 424809.0}, {"date": "2024-02-01", "close": 0.29, "volume": 565466.0}, {"date": "2024-02-02", "close": 0.28, "volume": 205162.0}, {"date": "2024-02-05", "close": 0.29, "volume": 1707336.0}, {"date": "2024-02-06", "close": 0.29, "volume": 407217.0}, {"date": "2024-02-07", "close": 0.305, "volume": 934696.0}, {"date": "2024-02-08", "close": 0.3, "volume": 311062.0}, {"date": "2024-02-09", "close": 0.3, "volume": 540255.0}, {"date": "2024-02-12", "close": 0.31, "volume": 349948.0}, {"date": "2024-02-13", "close": 0.295, "volume": 359084.0}, {"date": "2024-02-14", "close": 0.295, "volume": 51988.0}, {"date": "2024-02-15", "close": 0.28, "volume": 573084.0}, {"date": "2024-02-16", "close": 0.29, "volume": 350446.0}, {"date": "2024-02-19", "close": 0.29, "volume": 278062.0}, {"date": "2024-02-20", "close": 0.275, "volume": 75640.0}, {"date": "2024-02-21", "close": 0.275, "volume": 447209.0}, {"date": "2024-02-22", "close": 0.28, "volume": 791716.0}, {"date": "2024-02-23", "close": 0.27, "volume": 279801.0}, {"date": "2024-02-26", "close": 0.25, "volume": 816117.0}, {"date": "2024-02-27", "close": 0.25, "volume": 370476.0}, {"date": "2024-02-28", "close": 0.25, "volume": 840276.0}, {"date": "2024-02-29", "close": 0.265, "volume": 3849826.0}, {"date": "2024-03-01", "close": 0.26, "volume": 5964048.0}, {"date": "2024-03-04", "close": 0.28, "volume": 680631.0}, {"date": "2024-03-05", "close": 0.275, "volume": 767660.0}, {"date": "2024-03-06", "close": 0.265, "volume": 348410.0}, {"date": "2024-03-07", "close": 0.28, "volume": 312221.0}, {"date": "2024-03-08", "close": 0.27, "volume": 435465.0}, {"date": "2024-03-11", "close": 0.275, "volume": 337392.0}, {"date": "2024-03-12", "close": 0.28, "volume": 257179.0}, {"date": "2024-03-13", "close": 0.28, "volume": 1353555.0}, {"date": "2024-03-14", "close": 0.31, "volume": 652296.0}, {"date": "2024-03-15", "close": 0.3, "volume": 447052.0}, {"date": "2024-03-18", "close": 0.3, "volume": 584211.0}, {"date": "2024-03-19", "close": 0.3, "volume": 1600490.0}, {"date": "2024-03-20", "close": 0.325, "volume": 435876.0}, {"date": "2024-03-21", "close": 0.32, "volume": 458608.0}, {"date": "2024-03-22", "close": 0.315, "volume": 76425.0}, {"date": "2024-03-25", "close": 0.3, "volume": 460197.0}, {"date": "2024-03-26", "close": 0.315, "volume": 253657.0}, {"date": "2024-03-27", "close": 0.295, "volume": 708953.0}, {"date": "2024-03-28", "close": 0.3, "volume": 1123815.0}, {"date": "2024-04-02", "close": 0.3, "volume": 763955.0}, {"date": "2024-04-03", "close": 0.31, "volume": 314807.0}, {"date": "2024-04-04", "close": 0.325, "volume": 857636.0}, {"date": "2024-04-05", "close": 0.32, "volume": 361751.0}, {"date": "2024-04-08", "close": 0.33, "volume": 574943.0}, {"date": "2024-04-09", "close": 0.34, "volume": 3267363.0}, {"date": "2024-04-10", "close": 0.33, "volume": 5429705.0}, {"date": "2024-04-11", "close": 0.335, "volume": 435082.0}, {"date": "2024-04-12", "close": 0.345, "volume": 275754.0}, {"date": "2024-04-15", "close": 0.375, "volume": 1581076.0}, {"date": "2024-04-16", "close": 0.38, "volume": 2769367.0}, {"date": "2024-04-17", "close": 0.36, "volume": 2049877.0}, {"date": "2024-04-18", "close": 0.365, "volume": 672306.0}, {"date": "2024-04-19", "close": 0.415, "volume": 1543219.0}, {"date": "2024-04-22", "close": 0.415, "volume": 727327.0}, {"date": "2024-04-23", "close": 0.4, "volume": 357063.0}, {"date": "2024-04-24", "close": 0.39, "volume": 654391.0}, {"date": "2024-04-26", "close": 0.4, "volume": 1998902.0}, {"date": "2024-04-29", "close": 0.42, "volume": 446080.0}, {"date": "2024-04-30", "close": 0.415, "volume": 393160.0}, {"date": "2024-05-01", "close": 0.39, "volume": 98751.0}, {"date": "2024-05-02", "close": 0.39, "volume": 683209.0}, {"date": "2024-05-03", "close": 0.415, "volume": 927270.0}, {"date": "2024-05-06", "close": 0.38, "volume": 486856.0}, {"date": "2024-05-07", "close": 0.42, "volume": 1104095.0}, {"date": "2024-05-08", "close": 0.4, "volume": 958146.0}, {"date": "2024-05-09", "close": 0.41, "volume": 497645.0}, {"date": "2024-05-10", "close": 0.39, "volume": 431695.0}, {"date": "2024-05-13", "close": 0.41, "volume": 485885.0}, {"date": "2024-05-14", "close": 0.41, "volume": 1358259.0}, {"date": "2024-05-15", "close": 0.47, "volume": 1533088.0}, {"date": "2024-05-16", "close": 0.475, "volume": 1095067.0}, {"date": "2024-05-17", "close": 0.465, "volume": 800656.0}, {"date": "2024-05-20", "close": 0.49, "volume": 1159082.0}, {"date": "2024-05-21", "close": 0.5, "volume": 974359.0}, {"date": "2024-05-22", "close": 0.49, "volume": 401613.0}, {"date": "2024-05-23", "close": 0.485, "volume": 984824.0}, {"date": "2024-05-24", "close": 0.47, "volume": 169564.0}, {"date": "2024-05-27", "close": 0.515, "volume": 1401838.0}, {"date": "2024-05-28", "close": 0.51, "volume": 545030.0}, {"date": "2024-05-29", "close": 0.515, "volume": 881789.0}, {"date": "2024-05-30", "close": 0.52, "volume": 1128484.0}, {"date": "2024-05-31", "close": 0.515, "volume": 631829.0}, {"date": "2024-06-03", "close": 0.525, "volume": 556162.0}, {"date": "2024-06-04", "close": 0.5, "volume": 968526.0}, {"date": "2024-06-05", "close": 0.47, "volume": 737832.0}, {"date": "2024-06-06", "close": 0.425, "volume": 1383416.0}, {"date": "2024-06-07", "close": 0.435, "volume": 581818.0}, {"date": "2024-06-11", "close": 0.46, "volume": 812145.0}, {"date": "2024-06-12", "close": 0.465, "volume": 207279.0}, {"date": "2024-06-13", "close": 0.465, "volume": 455689.0}, {"date": "2024-06-14", "close": 0.435, "volume": 581366.0}, {"date": "2024-06-17", "close": 0.44, "volume": 251701.0}, {"date": "2024-06-18", "close": 0.445, "volume": 351613.0}, {"date": "2024-06-19", "close": 0.465, "volume": 373241.0}, {"date": "2024-06-20", "close": 0.47, "volume": 946520.0}, {"date": "2024-06-21", "close": 0.47, "volume": 1084467.0}, {"date": "2024-06-24", "close": 0.46, "volume": 183243.0}, {"date": "2024-06-25", "close": 0.455, "volume": 162853.0}, {"date": "2024-06-26", "close": 0.425, "volume": 752539.0}, {"date": "2024-06-27", "close": 0.42, "volume": 191126.0}, {"date": "2024-06-28", "close": 0.43, "volume": 2721595.0}, {"date": "2024-07-01", "close": 0.45, "volume": 156330.0}, {"date": "2024-07-02", "close": 0.455, "volume": 676622.0}, {"date": "2024-07-03", "close": 0.415, "volume": 516721.0}, {"date": "2024-07-04", "close": 0.425, "volume": 1268247.0}, {"date": "2024-07-05", "close": 0.44, "volume": 646726.0}, {"date": "2024-07-08", "close": 0.425, "volume": 4613952.0}, {"date": "2024-07-09", "close": 0.46, "volume": 425624.0}, {"date": "2024-07-10", "close": 0.435, "volume": 103942.0}, {"date": "2024-07-11", "close": 0.435, "volume": 169940.0}, {"date": "2024-07-12", "close": 0.425, "volume": 743961.0}, {"date": "2024-07-15", "close": 0.395, "volume": 1046722.0}, {"date": "2024-07-16", "close": 0.4, "volume": 635126.0}, {"date": "2024-07-17", "close": 0.395, "volume": 537279.0}, {"date": "2024-07-18", "close": 0.36, "volume": 449764.0}, {"date": "2024-07-19", "close": 0.34, "volume": 614495.0}, {"date": "2024-07-22", "close": 0.345, "volume": 375744.0}, {"date": "2024-07-23", "close": 0.36, "volume": 629366.0}, {"date": "2024-07-24", "close": 0.365, "volume": 265521.0}, {"date": "2024-07-25", "close": 0.33, "volume": 410252.0}, {"date": "2024-07-26", "close": 0.35, "volume": 194636.0}, {"date": "2024-07-29", "close": 0.365, "volume": 177260.0}, {"date": "2024-07-30", "close": 0.34, "volume": 197216.0}, {"date": "2024-07-31", "close": 0.33, "volume": 357959.0}, {"date": "2024-08-01", "close": 0.37, "volume": 275592.0}, {"date": "2024-08-02", "close": 0.37, "volume": 149559.0}, {"date": "2024-08-05", "close": 0.33, "volume": 770472.0}, {"date": "2024-08-06", "close": 0.305, "volume": 566721.0}, {"date": "2024-08-07", "close": 0.385, "volume": 1178393.0}, {"date": "2024-08-08", "close": 0.36, "volume": 305416.0}, {"date": "2024-08-09", "close": 0.365, "volume": 408457.0}, {"date": "2024-08-12", "close": 0.365, "volume": 225751.0}, {"date": "2024-08-13", "close": 0.345, "volume": 230236.0}, {"date": "2024-08-14", "close": 0.365, "volume": 54477.0}, {"date": "2024-08-15", "close": 0.35, "volume": 281513.0}, {"date": "2024-08-16", "close": 0.35, "volume": 13096.0}, {"date": "2024-08-19", "close": 0.315, "volume": 1165034.0}, {"date": "2024-08-20", "close": 0.345, "volume": 522187.0}, {"date": "2024-08-21", "close": 0.355, "volume": 357988.0}, {"date": "2024-08-22", "close": 0.365, "volume": 530030.0}, {"date": "2024-08-23", "close": 0.365, "volume": 261831.0}, {"date": "2024-08-26", "close": 0.345, "volume": 178950.0}, {"date": "2024-08-27", "close": 0.35, "volume": 1697968.0}, {"date": "2024-08-28", "close": 0.375, "volume": 495677.0}, {"date": "2024-08-29", "close": 0.4, "volume": 814596.0}, {"date": "2024-08-30", "close": 0.4, "volume": 172253.0}, {"date": "2024-09-02", "close": 0.37, "volume": 167449.0}, {"date": "2024-09-03", "close": 0.395, "volume": 591997.0}, {"date": "2024-09-04", "close": 0.395, "volume": 288886.0}, {"date": "2024-09-05", "close": 0.385, "volume": 322230.0}, {"date": "2024-09-06", "close": 0.39, "volume": 122703.0}, {"date": "2024-09-09", "close": 0.375, "volume": 462077.0}, {"date": "2024-09-10", "close": 0.395, "volume": 513250.0}, {"date": "2024-09-11", "close": 0.37, "volume": 422780.0}, {"date": "2024-09-12", "close": 0.405, "volume": 506935.0}, {"date": "2024-09-13", "close": 0.395, "volume": 1381696.0}, {"date": "2024-09-16", "close": 0.4, "volume": 152459.0}, {"date": "2024-09-17", "close": 0.425, "volume": 163068.0}, {"date": "2024-09-18", "close": 0.415, "volume": 308668.0}, {"date": "2024-09-19", "close": 0.415, "volume": 92918.0}, {"date": "2024-09-20", "close": 0.46, "volume": 829992.0}, {"date": "2024-09-23", "close": 0.42, "volume": 616727.0}, {"date": "2024-09-24", "close": 0.45, "volume": 355751.0}, {"date": "2024-09-25", "close": 0.455, "volume": 1108885.0}, {"date": "2024-09-26", "close": 0.46, "volume": 168808.0}, {"date": "2024-09-27", "close": 0.47, "volume": 447952.0}, {"date": "2024-09-30", "close": 0.48, "volume": 570451.0}, {"date": "2024-10-01", "close": 0.51, "volume": 414688.0}, {"date": "2024-10-02", "close": 0.5, "volume": 2425353.0}, {"date": "2024-10-03", "close": 0.525, "volume": 342612.0}, {"date": "2024-10-04", "close": 0.515, "volume": 398853.0}, {"date": "2024-10-07", "close": 0.52, "volume": 305265.0}, {"date": "2024-10-08", "close": 0.5, "volume": 260884.0}, {"date": "2024-10-09", "close": 0.515, "volume": 264559.0}, {"date": "2024-10-10", "close": 0.52, "volume": 258814.0}, {"date": "2024-10-11", "close": 0.505, "volume": 253843.0}, {"date": "2024-10-14", "close": 0.56, "volume": 486454.0}, {"date": "2024-10-15", "close": 0.54, "volume": 503396.0}, {"date": "2024-10-16", "close": 0.495, "volume": 375679.0}, {"date": "2024-10-17", "close": 0.485, "volume": 232984.0}, {"date": "2024-10-18", "close": 0.49, "volume": 493015.0}, {"date": "2024-10-21", "close": 0.51, "volume": 189456.0}, {"date": "2024-10-22", "close": 0.49, "volume": 80180.0}, {"date": "2024-10-23", "close": 0.45, "volume": 202102.0}, {"date": "2024-10-24", "close": 0.47, "volume": 353711.0}, {"date": "2024-10-25", "close": 0.46, "volume": 95912.0}, {"date": "2024-10-28", "close": 0.49, "volume": 152629.0}, {"date": "2024-10-29", "close": 0.46, "volume": 271675.0}, {"date": "2024-10-30", "close": 0.48, "volume": 302469.0}, {"date": "2024-10-31", "close": 0.44, "volume": 724267.0}, {"date": "2024-11-01", "close": 0.44, "volume": 258443.0}, {"date": "2024-11-04", "close": 0.455, "volume": 23563.0}, {"date": "2024-11-05", "close": 0.46, "volume": 31009.0}, {"date": "2024-11-06", "close": 0.44, "volume": 150931.0}, {"date": "2024-11-07", "close": 0.455, "volume": 260857.0}, {"date": "2024-11-08", "close": 0.44, "volume": 46532.0}, {"date": "2024-11-11", "close": 0.435, "volume": 27265.0}, {"date": "2024-11-12", "close": 0.44, "volume": 159264.0}, {"date": "2024-11-13", "close": 0.42, "volume": 104964.0}, {"date": "2024-11-14", "close": 0.43, "volume": 121592.0}, {"date": "2024-11-15", "close": 0.425, "volume": 80534.0}, {"date": "2024-11-18", "close": 0.425, "volume": 113108.0}, {"date": "2024-11-19", "close": 0.435, "volume": 215213.0}, {"date": "2024-11-20", "close": 0.44, "volume": 19549.0}, {"date": "2024-11-21", "close": 0.405, "volume": 51153.0}, {"date": "2024-11-22", "close": 0.425, "volume": 530710.0}, {"date": "2024-11-25", "close": 0.45, "volume": 327640.0}, {"date": "2024-11-26", "close": 0.445, "volume": 19863.0}, {"date": "2024-11-27", "close": 0.435, "volume": 99832.0}, {"date": "2024-11-28", "close": 0.43, "volume": 274045.0}, {"date": "2024-11-29", "close": 0.41, "volume": 232997.0}, {"date": "2024-12-02", "close": 0.425, "volume": 64442.0}, {"date": "2024-12-03", "close": 0.42, "volume": 217.0}, {"date": "2024-12-04", "close": 0.42, "volume": 392983.0}, {"date": "2024-12-05", "close": 0.415, "volume": 361364.0}, {"date": "2024-12-06", "close": 0.415, "volume": 102765.0}, {"date": "2024-12-09", "close": 0.425, "volume": 62007.0}, {"date": "2024-12-10", "close": 0.4, "volume": 315289.0}, {"date": "2024-12-11", "close": 0.415, "volume": 239916.0}, {"date": "2024-12-12", "close": 0.4, "volume": 39011.0}, {"date": "2024-12-13", "close": 0.4, "volume": 86630.0}, {"date": "2024-12-16", "close": 0.37, "volume": 348121.0}, {"date": "2024-12-17", "close": 0.375, "volume": 173396.0}, {"date": "2024-12-18", "close": 0.37, "volume": 320154.0}, {"date": "2024-12-19", "close": 0.345, "volume": 222230.0}, {"date": "2024-12-20", "close": 0.335, "volume": 523941.0}, {"date": "2024-12-23", "close": 0.33, "volume": 295393.0}, {"date": "2024-12-24", "close": 0.36, "volume": 67212.0}, {"date": "2024-12-27", "close": 0.355, "volume": 166094.0}, {"date": "2024-12-30", "close": 0.35, "volume": 139810.0}, {"date": "2024-12-31", "close": 0.355, "volume": 160238.0}, {"date": "2025-01-02", "close": 0.36, "volume": 143855.0}, {"date": "2025-01-03", "close": 0.365, "volume": 189766.0}, {"date": "2025-01-06", "close": 0.35, "volume": 135007.0}, {"date": "2025-01-07", "close": 0.34, "volume": 175602.0}, {"date": "2025-01-08", "close": 0.35, "volume": 145826.0}, {"date": "2025-01-09", "close": 0.35, "volume": 417843.0}, {"date": "2025-01-10", "close": 0.35, "volume": 130319.0}, {"date": "2025-01-13", "close": 0.35, "volume": 63061.0}, {"date": "2025-01-14", "close": 0.365, "volume": 240829.0}, {"date": "2025-01-15", "close": 0.35, "volume": 106374.0}, {"date": "2025-01-16", "close": 0.365, "volume": 123679.0}, {"date": "2025-01-17", "close": 0.37, "volume": 32521.0}, {"date": "2025-01-20", "close": 0.36, "volume": 40743.0}, {"date": "2025-01-21", "close": 0.38, "volume": 185342.0}, {"date": "2025-01-22", "close": 0.4, "volume": 197891.0}, {"date": "2025-01-23", "close": 0.405, "volume": 152218.0}, {"date": "2025-01-24", "close": 0.42, "volume": 241036.0}, {"date": "2025-01-28", "close": 0.395, "volume": 98538.0}, {"date": "2025-01-29", "close": 0.4, "volume": 40084.0}, {"date": "2025-01-30", "close": 0.395, "volume": 27253.0}, {"date": "2025-01-31", "close": 0.395, "volume": 186239.0}, {"date": "2025-02-03", "close": 0.37, "volume": 153538.0}, {"date": "2025-02-04", "close": 0.42, "volume": 91685.0}, {"date": "2025-02-05", "close": 0.4, "volume": 117868.0}, {"date": "2025-02-06", "close": 0.395, "volume": 42176.0}, {"date": "2025-02-07", "close": 0.4, "volume": 159783.0}, {"date": "2025-02-10", "close": 0.385, "volume": 138058.0}, {"date": "2025-02-11", "close": 0.36, "volume": 284363.0}, {"date": "2025-02-12", "close": 0.36, "volume": 44044.0}, {"date": "2025-02-13", "close": 0.365, "volume": 20932.0}, {"date": "2025-02-14", "close": 0.36, "volume": 84670.0}, {"date": "2025-02-17", "close": 0.39, "volume": 342436.0}, {"date": "2025-02-18", "close": 0.37, "volume": 25118.0}, {"date": "2025-02-19", "close": 0.39, "volume": 201690.0}, {"date": "2025-02-20", "close": 0.39, "volume": 221123.0}, {"date": "2025-02-21", "close": 0.385, "volume": 45892.0}, {"date": "2025-02-24", "close": 0.38, "volume": 66287.0}, {"date": "2025-02-25", "close": 0.375, "volume": 138548.0}, {"date": "2025-02-26", "close": 0.365, "volume": 43920.0}, {"date": "2025-02-27", "close": 0.37, "volume": 107391.0}, {"date": "2025-02-28", "close": 0.365, "volume": 556843.0}, {"date": "2025-03-03", "close": 0.3525, "volume": 116409.0}, {"date": "2025-03-04", "close": 0.365, "volume": 8022849.0}, {"date": "2025-03-05", "close": 0.395, "volume": 4945004.0}, {"date": "2025-03-06", "close": 0.39, "volume": 344435.0}, {"date": "2025-03-07", "close": 0.395, "volume": 389802.0}, {"date": "2025-03-10", "close": 0.39, "volume": 280673.0}, {"date": "2025-03-11", "close": 0.4, "volume": 98157.0}, {"date": "2025-03-12", "close": 0.37, "volume": 104993.0}, {"date": "2025-03-13", "close": 0.385, "volume": 377256.0}, {"date": "2025-03-14", "close": 0.38, "volume": 307274.0}, {"date": "2025-03-17", "close": 0.375, "volume": 295835.0}, {"date": "2025-03-18", "close": 0.375, "volume": 385835.0}, {"date": "2025-03-19", "close": 0.385, "volume": 100219.0}, {"date": "2025-03-20", "close": 0.38, "volume": 105024.0}, {"date": "2025-03-21", "close": 0.365, "volume": 293890.0}, {"date": "2025-03-24", "close": 0.355, "volume": 365650.0}, {"date": "2025-03-25", "close": 0.37, "volume": 227193.0}, {"date": "2025-03-26", "close": 0.37, "volume": 126103.0}, {"date": "2025-03-27", "close": 0.365, "volume": 141913.0}, {"date": "2025-03-28", "close": 0.35, "volume": 350459.0}, {"date": "2025-03-31", "close": 0.36, "volume": 121277.0}, {"date": "2025-04-01", "close": 0.35, "volume": 140353.0}, {"date": "2025-04-02", "close": 0.35, "volume": 166300.0}, {"date": "2025-04-03", "close": 0.34, "volume": 114883.0}, {"date": "2025-04-04", "close": 0.335, "volume": 201492.0}, {"date": "2025-04-07", "close": 0.28, "volume": 1810045.0}, {"date": "2025-04-08", "close": 0.33, "volume": 480071.0}, {"date": "2025-04-09", "close": 0.33, "volume": 212171.0}, {"date": "2025-04-10", "close": 0.335, "volume": 274893.0}, {"date": "2025-04-11", "close": 0.315, "volume": 190406.0}, {"date": "2025-04-14", "close": 0.335, "volume": 555403.0}, {"date": "2025-04-15", "close": 0.385, "volume": 985531.0}, {"date": "2025-04-16", "close": 0.39, "volume": 809504.0}, {"date": "2025-04-17", "close": 0.41, "volume": 929331.0}, {"date": "2025-04-22", "close": 0.39, "volume": 627963.0}, {"date": "2025-04-23", "close": 0.4, "volume": 633502.0}, {"date": "2025-04-24", "close": 0.395, "volume": 306700.0}, {"date": "2025-04-28", "close": 0.39, "volume": 299279.0}, {"date": "2025-04-29", "close": 0.38, "volume": 284654.0}, {"date": "2025-04-30", "close": 0.37, "volume": 316232.0}, {"date": "2025-05-01", "close": 0.36, "volume": 200724.0}, {"date": "2025-05-02", "close": 0.36, "volume": 247548.0}, {"date": "2025-05-05", "close": 0.345, "volume": 910025.0}, {"date": "2025-05-06", "close": 0.35, "volume": 316963.0}, {"date": "2025-05-07", "close": 0.38, "volume": 431173.0}, {"date": "2025-05-08", "close": 0.36, "volume": 660635.0}, {"date": "2025-05-09", "close": 0.345, "volume": 524453.0}, {"date": "2025-05-12", "close": 0.365, "volume": 293894.0}, {"date": "2025-05-13", "close": 0.38, "volume": 674737.0}, {"date": "2025-05-14", "close": 0.365, "volume": 279343.0}, {"date": "2025-05-15", "close": 0.355, "volume": 212276.0}, {"date": "2025-05-16", "close": 0.37, "volume": 241263.0}, {"date": "2025-05-19", "close": 0.35, "volume": 763705.0}, {"date": "2025-05-20", "close": 0.35, "volume": 446051.0}, {"date": "2025-05-21", "close": 0.365, "volume": 633460.0}, {"date": "2025-05-22", "close": 0.385, "volume": 1142940.0}, {"date": "2025-05-23", "close": 0.385, "volume": 366880.0}, {"date": "2025-05-26", "close": 0.37, "volume": 447529.0}, {"date": "2025-05-27", "close": 0.37, "volume": 370838.0}, {"date": "2025-05-28", "close": 0.365, "volume": 429962.0}, {"date": "2025-05-29", "close": 0.39, "volume": 772457.0}, {"date": "2025-05-30", "close": 0.385, "volume": 322912.0}, {"date": "2025-06-02", "close": 0.385, "volume": 440078.0}, {"date": "2025-06-03", "close": 0.365, "volume": 551019.0}, {"date": "2025-06-04", "close": 0.39, "volume": 720255.0}, {"date": "2025-06-05", "close": 0.395, "volume": 709570.0}, {"date": "2025-06-06", "close": 0.38, "volume": 239251.0}, {"date": "2025-06-10", "close": 0.4, "volume": 511239.0}, {"date": "2025-06-11", "close": 0.37, "volume": 387544.0}, {"date": "2025-06-12", "close": 0.375, "volume": 251020.0}, {"date": "2025-06-13", "close": 0.375, "volume": 348582.0}, {"date": "2025-06-16", "close": 0.365, "volume": 852476.0}, {"date": "2025-06-17", "close": 0.35, "volume": 460143.0}, {"date": "2025-06-18", "close": 0.36, "volume": 528680.0}, {"date": "2025-06-19", "close": 0.355, "volume": 106566.0}, {"date": "2025-06-20", "close": 0.365, "volume": 1952407.0}, {"date": "2025-06-23", "close": 0.33, "volume": 480316.0}, {"date": "2025-06-24", "close": 0.35, "volume": 316972.0}, {"date": "2025-06-25", "close": 0.35, "volume": 213816.0}, {"date": "2025-06-26", "close": 0.35, "volume": 622074.0}, {"date": "2025-06-27", "close": 0.35, "volume": 642333.0}, {"date": "2025-06-30", "close": 0.37, "volume": 319814.0}, {"date": "2025-07-01", "close": 0.36, "volume": 194954.0}, {"date": "2025-07-02", "close": 0.345, "volume": 220439.0}, {"date": "2025-07-03", "close": 0.34, "volume": 437545.0}, {"date": "2025-07-04", "close": 0.35, "volume": 145453.0}, {"date": "2025-07-07", "close": 0.34, "volume": 373372.0}, {"date": "2025-07-08", "close": 0.35, "volume": 201070.0}, {"date": "2025-07-09", "close": 0.34, "volume": 2224443.0}, {"date": "2025-07-10", "close": 0.35, "volume": 1232492.0}, {"date": "2025-07-11", "close": 0.35, "volume": 416709.0}, {"date": "2025-07-14", "close": 0.345, "volume": 367305.0}, {"date": "2025-07-15", "close": 0.35, "volume": 203101.0}, {"date": "2025-07-16", "close": 0.35, "volume": 1747610.0}, {"date": "2025-07-17", "close": 0.35, "volume": 817799.0}, {"date": "2025-07-18", "close": 0.35, "volume": 468431.0}, {"date": "2025-07-21", "close": 0.375, "volume": 2149606.0}, {"date": "2025-07-22", "close": 0.39, "volume": 1122390.0}, {"date": "2025-07-23", "close": 0.385, "volume": 1054199.0}, {"date": "2025-07-24", "close": 0.395, "volume": 1013168.0}, {"date": "2025-07-25", "close": 0.4, "volume": 666925.0}, {"date": "2025-07-28", "close": 0.405, "volume": 1038301.0}, {"date": "2025-07-29", "close": 0.4, "volume": 1168052.0}, {"date": "2025-07-30", "close": 0.42, "volume": 1102799.0}, {"date": "2025-07-31", "close": 0.425, "volume": 672210.0}, {"date": "2025-08-01", "close": 0.395, "volume": 774457.0}, {"date": "2025-08-04", "close": 0.415, "volume": 372801.0}, {"date": "2025-08-05", "close": 0.415, "volume": 76940.0}, {"date": "2025-08-06", "close": 0.42, "volume": 261376.0}, {"date": "2025-08-07", "close": 0.425, "volume": 459775.0}, {"date": "2025-08-08", "close": 0.42, "volume": 201098.0}, {"date": "2025-08-11", "close": 0.45, "volume": 519101.0}, {"date": "2025-08-14", "close": 0.375, "volume": 2086518.0}, {"date": "2025-08-15", "close": 0.375, "volume": 1009320.0}, {"date": "2025-08-18", "close": 0.375, "volume": 548489.0}, {"date": "2025-08-19", "close": 0.355, "volume": 2797888.0}, {"date": "2025-08-20", "close": 0.355, "volume": 3156144.0}, {"date": "2025-08-21", "close": 0.355, "volume": 1155633.0}, {"date": "2025-08-22", "close": 0.35, "volume": 1897048.0}, {"date": "2025-08-25", "close": 0.345, "volume": 966184.0}, {"date": "2025-08-26", "close": 0.345, "volume": 1052610.0}, {"date": "2025-08-27", "close": 0.36, "volume": 1257810.0}, {"date": "2025-08-28", "close": 0.36, "volume": 480153.0}, {"date": "2025-08-29", "close": 0.365, "volume": 343817.0}, {"date": "2025-09-01", "close": 0.36, "volume": 404589.0}, {"date": "2025-09-04", "close": 0.35, "volume": 1722639.0}, {"date": "2025-09-05", "close": 0.35, "volume": 1576678.0}, {"date": "2025-09-08", "close": 0.35, "volume": 138777.0}, {"date": "2025-09-09", "close": 0.36, "volume": 840554.0}, {"date": "2025-09-10", "close": 0.35, "volume": 1042527.0}, {"date": "2025-09-11", "close": 0.355, "volume": 281762.0}, {"date": "2025-09-12", "close": 0.35, "volume": 1128069.0}, {"date": "2025-09-15", "close": 0.35, "volume": 553064.0}, {"date": "2025-09-16", "close": 0.36, "volume": 936491.0}, {"date": "2025-09-17", "close": 0.36, "volume": 1488235.0}, {"date": "2025-09-18", "close": 0.38, "volume": 1624401.0}, {"date": "2025-09-19", "close": 0.38, "volume": 1497274.0}, {"date": "2025-09-22", "close": 0.36, "volume": 994506.0}, {"date": "2025-09-23", "close": 0.375, "volume": 850159.0}, {"date": "2025-09-24", "close": 0.37, "volume": 5076906.0}, {"date": "2025-09-25", "close": 0.375, "volume": 986207.0}, {"date": "2025-09-26", "close": 0.37, "volume": 2792545.0}, {"date": "2025-09-29", "close": 0.37, "volume": 1021902.0}, {"date": "2025-09-30", "close": 0.4, "volume": 3997292.0}, {"date": "2025-10-01", "close": 0.42, "volume": 3176334.0}, {"date": "2025-10-02", "close": 0.46, "volume": 4785187.0}, {"date": "2025-10-03", "close": 0.46, "volume": 2086165.0}, {"date": "2025-10-06", "close": 0.48, "volume": 2493486.0}, {"date": "2025-10-07", "close": 0.475, "volume": 1955922.0}, {"date": "2025-10-08", "close": 0.47, "volume": 2678204.0}, {"date": "2025-10-09", "close": 0.485, "volume": 2232433.0}, {"date": "2025-10-10", "close": 0.46, "volume": 1390546.0}, {"date": "2025-10-13", "close": 0.445, "volume": 1198512.0}, {"date": "2025-10-14", "close": 0.46, "volume": 3587868.0}, {"date": "2025-10-15", "close": 0.495, "volume": 1895963.0}, {"date": "2025-10-16", "close": 0.49, "volume": 3080838.0}, {"date": "2025-10-17", "close": 0.46, "volume": 3492770.0}, {"date": "2025-10-20", "close": 0.48, "volume": 1640639.0}, {"date": "2025-10-21", "close": 0.48, "volume": 620545.0}, {"date": "2025-10-22", "close": 0.455, "volume": 1461129.0}, {"date": "2025-10-23", "close": 0.475, "volume": 1021455.0}, {"date": "2025-10-24", "close": 0.44, "volume": 505654.0}, {"date": "2025-10-27", "close": 0.445, "volume": 698299.0}, {"date": "2025-10-28", "close": 0.415, "volume": 1413634.0}, {"date": "2025-10-29", "close": 0.44, "volume": 818261.0}, {"date": "2025-10-30", "close": 0.435, "volume": 636149.0}, {"date": "2025-10-31", "close": 0.43, "volume": 647741.0}, {"date": "2025-11-03", "close": 0.41, "volume": 377892.0}, {"date": "2025-11-04", "close": 0.42, "volume": 496874.0}, {"date": "2025-11-05", "close": 0.395, "volume": 1086211.0}, {"date": "2025-11-06", "close": 0.42, "volume": 495506.0}, {"date": "2025-11-07", "close": 0.39, "volume": 404398.0}, {"date": "2025-11-10", "close": 0.415, "volume": 235056.0}, {"date": "2025-11-11", "close": 0.415, "volume": 421941.0}, {"date": "2025-11-12", "close": 0.445, "volume": 735377.0}, {"date": "2025-11-13", "close": 0.435, "volume": 425500.0}, {"date": "2025-11-14", "close": 0.415, "volume": 362090.0}, {"date": "2025-11-17", "close": 0.41, "volume": 508847.0}, {"date": "2025-11-18", "close": 0.38, "volume": 1779462.0}, {"date": "2025-11-19", "close": 0.41, "volume": 1007539.0}, {"date": "2025-11-20", "close": 0.405, "volume": 924434.0}, {"date": "2025-11-21", "close": 0.4, "volume": 1515974.0}, {"date": "2025-11-24", "close": 0.39, "volume": 2209274.0}, {"date": "2025-11-25", "close": 0.4, "volume": 157781.0}, {"date": "2025-11-26", "close": 0.4, "volume": 295040.0}, {"date": "2025-11-27", "close": 0.395, "volume": 254183.0}, {"date": "2025-11-28", "close": 0.41, "volume": 1171203.0}, {"date": "2025-12-01", "close": 0.43, "volume": 1007817.0}, {"date": "2025-12-02", "close": 0.425, "volume": 1010237.0}, {"date": "2025-12-03", "close": 0.415, "volume": 423578.0}, {"date": "2025-12-04", "close": 0.43, "volume": 616874.0}, {"date": "2025-12-05", "close": 0.415, "volume": 615100.0}, {"date": "2025-12-08", "close": 0.42, "volume": 393539.0}, {"date": "2025-12-09", "close": 0.405, "volume": 283780.0}, {"date": "2025-12-10", "close": 0.42, "volume": 341430.0}, {"date": "2025-12-11", "close": 0.42, "volume": 739910.0}, {"date": "2025-12-12", "close": 0.425, "volume": 304001.0}, {"date": "2025-12-15", "close": 0.43, "volume": 748008.0}, {"date": "2025-12-16", "close": 0.425, "volume": 677022.0}, {"date": "2025-12-17", "close": 0.43, "volume": 2853107.0}, {"date": "2025-12-18", "close": 0.44, "volume": 933408.0}, {"date": "2025-12-19", "close": 0.45, "volume": 1961699.0}, {"date": "2025-12-22", "close": 0.485, "volume": 1424307.0}, {"date": "2025-12-23", "close": 0.49, "volume": 1274044.0}, {"date": "2025-12-24", "close": 0.535, "volume": 1996294.0}, {"date": "2025-12-29", "close": 0.54, "volume": 1302242.0}, {"date": "2025-12-30", "close": 0.575, "volume": 3316575.0}, {"date": "2025-12-31", "close": 0.585, "volume": 2688404.0}, {"date": "2026-01-02", "close": 0.58, "volume": 949946.0}, {"date": "2026-01-05", "close": 0.58, "volume": 994743.0}, {"date": "2026-01-06", "close": 0.6, "volume": 2488723.0}, {"date": "2026-01-07", "close": 0.64, "volume": 2801376.0}, {"date": "2026-01-08", "close": 0.615, "volume": 2621928.0}, {"date": "2026-01-09", "close": 0.63, "volume": 3133829.0}, {"date": "2026-01-12", "close": 0.635, "volume": 1392473.0}, {"date": "2026-01-13", "close": 0.615, "volume": 1911372.0}, {"date": "2026-01-14", "close": 0.61, "volume": 1703027.0}, {"date": "2026-01-15", "close": 0.6, "volume": 2677782.0}, {"date": "2026-01-16", "close": 0.63, "volume": 2285402.0}, {"date": "2026-01-19", "close": 0.63, "volume": 1051526.0}, {"date": "2026-01-20", "close": 0.64, "volume": 1204990.0}, {"date": "2026-01-21", "close": 0.65, "volume": 2126666.0}, {"date": "2026-01-22", "close": 0.625, "volume": 1683097.0}, {"date": "2026-01-23", "close": 0.65, "volume": 1500365.0}, {"date": "2026-01-27", "close": 0.65, "volume": 2203734.0}, {"date": "2026-01-28", "close": 0.65, "volume": 3212366.0}, {"date": "2026-01-29", "close": 0.64, "volume": 2177639.0}, {"date": "2026-01-30", "close": 0.62, "volume": 1781036.0}, {"date": "2026-02-02", "close": 0.565, "volume": 1600346.0}, {"date": "2026-02-03", "close": 0.585, "volume": 552751.0}, {"date": "2026-02-04", "close": 0.595, "volume": 579123.0}, {"date": "2026-02-05", "close": 0.58, "volume": 753100.0}, {"date": "2026-02-06", "close": 0.52, "volume": 1742598.0}, {"date": "2026-02-09", "close": 0.53, "volume": 1450223.0}, {"date": "2026-02-10", "close": 0.545, "volume": 938312.0}, {"date": "2026-02-11", "close": 0.585, "volume": 849125.0}, {"date": "2026-02-12", "close": 0.675, "volume": 4015574.0}, {"date": "2026-02-13", "close": 0.63, "volume": 1805347.0}, {"date": "2026-02-16", "close": 0.65, "volume": 656433.0}, {"date": "2026-02-17", "close": 0.625, "volume": 602023.0}, {"date": "2026-02-18", "close": 0.65, "volume": 518585.0}, {"date": "2026-02-19", "close": 0.65, "volume": 1360468.0}, {"date": "2026-02-20", "close": 0.68, "volume": 1680610.0}, {"date": "2026-02-23", "close": 0.64, "volume": 1134552.0}, {"date": "2026-02-24", "close": 0.66, "volume": 683463.0}, {"date": "2026-02-25", "close": 0.68, "volume": 347276.0}, {"date": "2026-02-26", "close": 0.65, "volume": 885838.0}, {"date": "2026-02-27", "close": 0.675, "volume": 539577.0}, {"date": "2026-03-02", "close": 0.69, "volume": 1221536.0}, {"date": "2026-03-03", "close": 0.655, "volume": 677643.0}, {"date": "2026-03-04", "close": 0.625, "volume": 716567.0}, {"date": "2026-03-05", "close": 0.625, "volume": 561858.0}, {"date": "2026-03-06", "close": 0.59, "volume": 929655.0}, {"date": "2026-03-09", "close": 0.525, "volume": 1643918.0}, {"date": "2026-03-10", "close": 0.57, "volume": 1741903.0}, {"date": "2026-03-11", "close": 0.555, "volume": 490758.0}, {"date": "2026-03-12", "close": 0.545, "volume": 568748.0}, {"date": "2026-03-13", "close": 0.53, "volume": 476220.0}, {"date": "2026-03-16", "close": 0.51, "volume": 2123397.0}, {"date": "2026-03-17", "close": 0.53, "volume": 912259.0}, {"date": "2026-03-18", "close": 0.595, "volume": 2792960.0}, {"date": "2026-03-19", "close": 0.515, "volume": 2371785.0}, {"date": "2026-03-20", "close": 0.535, "volume": 1866377.0}, {"date": "2026-03-23", "close": 0.5, "volume": 1994516.0}, {"date": "2026-03-24", "close": 0.53, "volume": 2159638.0}, {"date": "2026-03-25", "close": 0.54, "volume": 1564560.0}, {"date": "2026-03-26", "close": 0.565, "volume": 1574488.0}, {"date": "2026-03-27", "close": 0.57, "volume": 1845842.0}, {"date": "2026-03-30", "close": 0.545, "volume": 541758.0}, {"date": "2026-03-31", "close": 0.555, "volume": 340408.0}, {"date": "2026-04-01", "close": 0.615, "volume": 1180471.0}, {"date": "2026-04-02", "close": 0.605, "volume": 529294.0}, {"date": "2026-04-07", "close": 0.585, "volume": 313093.0}, {"date": "2026-04-08", "close": 0.615, "volume": 835713.0}, {"date": "2026-04-09", "close": 0.585, "volume": 554686.0}, {"date": "2026-04-10", "close": 0.57, "volume": 361595.0}, {"date": "2026-04-13", "close": 0.58, "volume": 717588.0}, {"date": "2026-04-14", "close": 0.63, "volume": 1055723.0}, {"date": "2026-04-15", "close": 0.645, "volume": 1067227.0}, {"date": "2026-04-16", "close": 0.655, "volume": 420686.0}, {"date": "2026-04-17", "close": 0.65, "volume": 1069603.0}, {"date": "2026-04-20", "close": 0.62, "volume": 1545408.0}, {"date": "2026-04-21", "close": 0.62, "volume": 949762.0}, {"date": "2026-04-22", "close": 0.635, "volume": 701416.0}, {"date": "2026-04-23", "close": 0.625, "volume": 1231408.0}, {"date": "2026-04-24", "close": 0.615, "volume": 341399.0}, {"date": "2026-04-27", "close": 0.64, "volume": 314519.0}, {"date": "2026-04-28", "close": 0.625, "volume": 565519.0}, {"date": "2026-04-29", "close": 0.595, "volume": 1111645.0}, {"date": "2026-04-30", "close": 0.58, "volume": 607201.0}, {"date": "2026-05-01", "close": 0.58, "volume": 323331.0}, {"date": "2026-05-04", "close": 0.565, "volume": 668705.0}, {"date": "2026-05-05", "close": 0.57, "volume": 516174.0}, {"date": "2026-05-06", "close": 0.61, "volume": 922232.0}, {"date": "2026-05-07", "close": 0.655, "volume": 1101970.0}, {"date": "2026-05-08", "close": 0.64, "volume": 1210928.0}, {"date": "2026-05-11", "close": 0.7, "volume": 1133079.0}, {"date": "2026-05-12", "close": 0.75, "volume": 2661125.0}, {"date": "2026-05-13", "close": 0.72, "volume": 865799.0}, {"date": "2026-05-14", "close": 0.715, "volume": 1063047.0}, {"date": "2026-05-15", "close": 0.675, "volume": 1063583.0}, {"date": "2026-05-18", "close": 0.635, "volume": 1171141.0}, {"date": "2026-05-19", "close": 0.625, "volume": 627094.0}, {"date": "2026-05-20", "close": 0.63, "volume": 633308.0}, {"date": "2026-05-21", "close": 0.625, "volume": 652347.0}, {"date": "2026-05-22", "close": 0.62, "volume": 1833552.0}, {"date": "2026-05-25", "close": 0.665, "volume": 554535.0}, {"date": "2026-05-26", "close": 0.63, "volume": 655613.0}, {"date": "2026-05-27", "close": 0.625, "volume": 389977.0}, {"date": "2026-05-28", "close": 0.585, "volume": 1392577.0}, {"date": "2026-05-29", "close": 0.62, "volume": 1439328.0}, {"date": "2026-06-01", "close": 0.6, "volume": 995792.0}, {"date": "2026-06-02", "close": 0.625, "volume": 702719.0}, {"date": "2026-06-03", "close": 0.605, "volume": 725627.0}, {"date": "2026-06-04", "close": 0.58, "volume": 688105.0}, {"date": "2026-06-05", "close": 0.575, "volume": 586814.0}, {"date": "2026-06-09", "close": 0.55, "volume": 2067368.0}, {"date": "2026-06-10", "close": 0.51, "volume": 946187.0}, {"date": "2026-06-11", "close": 0.51, "volume": 949395.0}, {"date": "2026-06-12", "close": 0.55, "volume": 793034.0}, {"date": "2026-06-15", "close": 0.575, "volume": 775903.0}, {"date": "2026-06-16", "close": 0.575, "volume": 508193.0}, {"date": "2026-06-17", "close": 0.57, "volume": 386634.0}, {"date": "2026-06-18", "close": 0.52, "volume": 1351287.0}, {"date": "2026-06-19", "close": 0.51, "volume": 1657129.0}, {"date": "2026-06-22", "close": 0.5, "volume": 722564.0}, {"date": "2026-06-23", "close": 0.48, "volume": 1595904.0}, {"date": "2026-06-24", "close": 0.51, "volume": 911043.0}, {"date": "2026-06-25", "close": 0.495, "volume": 716006.0}, {"date": "2026-06-26", "close": 0.495, "volume": 567623.0}, {"date": "2026-06-29", "close": 0.485, "volume": 846972.0}, {"date": "2026-06-30", "close": 0.49, "volume": 780752.0}, {"date": "2026-07-01", "close": 0.495, "volume": 393945.0}, {"date": "2026-07-02", "close": 0.49, "volume": 326458.0}, {"date": "2026-07-03", "close": 0.51, "volume": 330295.0}, {"date": "2026-07-06", "close": 0.49, "volume": 457468.0}, {"date": "2026-07-07", "close": 0.45, "volume": 2068631.0}, {"date": "2026-07-08", "close": 0.43, "volume": 1073922.0}, {"date": "2026-07-09", "close": 0.455, "volume": 695578.0}, {"date": "2026-07-10", "close": 0.455, "volume": 273816.0}, {"date": "2026-07-13", "close": 0.445, "volume": 435023.0}, {"date": "2026-07-14", "close": 0.45, "volume": 526690.0}, {"date": "2026-07-15", "close": 0.46, "volume": 413135.0}, {"date": "2026-07-16", "close": 0.45, "volume": 616497.0}, {"date": "2026-07-17", "close": 0.44, "volume": 483102.0}, {"date": "2026-07-20", "close": 0.425, "volume": 1144710.0}, {"date": "2026-07-21", "close": 0.405, "volume": 3684740.0}, {"date": "2026-07-22", "close": 0.43, "volume": 1388086.0}, {"date": "2026-07-23", "close": 0.45, "volume": 744318.0}, {"date": "2026-07-24", "close": 0.425, "volume": 563150.0}, {"date": "2026-07-27", "close": 0.43, "volume": 1245638.0}, {"date": "2026-07-28", "close": 0.44, "volume": 1698196.0}, {"date": "2026-07-29", "close": 0.42, "volume": 364677.0}, {"date": "2026-07-30", "close": 0.42, "volume": 384635.0}, {"date": "2026-07-31", "close": 0.435, "volume": 703602.0}, {"date": "2026-08-03", "close": 0.44, "volume": 1293367.0}, {"date": "2026-08-04", "close": 0.45, "volume": 1056752.0}, {"date": "2026-08-05", "close": 0.49, "volume": 509246.0}, {"date": "2026-08-06", "close": 0.48, "volume": 1138551.0}, {"date": "2026-08-07", "close": 0.48, "volume": 491837.0}, {"date": "2026-08-10", "close": 0.475, "volume": 1048213.0}, {"date": "2026-08-11", "close": 0.495, "volume": 732177.0}, {"date": "2026-08-12", "close": 0.475, "volume": 597480.0}, {"date": "2026-08-13", "close": 0.475, "volume": 1718232.0}, {"date": "2026-08-14", "close": 0.465, "volume": 1266891.0}, {"date": "2026-08-17", "close": 0.49, "volume": 1836814.0}, {"date": "2026-08-18", "close": 0.5, "volume": 1196161.0}, {"date": "2026-08-19", "close": 0.49, "volume": 1421216.0}, {"date": "2026-08-20", "close": 0.495, "volume": 2351685.0}, {"date": "2026-08-21", "close": 0.51, "volume": 369567.0}, {"date": "2026-08-24", "close": 0.545, "volume": 1023977.0}, {"date": "2026-08-25", "close": 0.54, "volume": 779208.0}, {"date": "2026-08-26", "close": 0.54, "volume": 580433.0}, {"date": "2026-08-27", "close": 0.555, "volume": 3496913.0}, {"date": "2026-08-28", "close": 0.56, "volume": 3310655.0}, {"date": "2026-08-31", "close": 0.535, "volume": 668911.0}, {"date": "2026-09-01", "close": 0.545, "volume": 504527.0}, {"date": "2026-09-02", "close": 0.5, "volume": 672222.0}, {"date": "2026-09-03", "close": 0.525, "volume": 434675.0}, {"date": "2026-09-04", "close": 0.505, "volume": 635709.0}, {"date": "2026-09-07", "close": 0.53, "volume": 272650.0}, {"date": "2026-09-08", "close": 0.505, "volume": 2035861.0}, {"date": "2026-09-09", "close": 0.535, "volume": 847324.0}, {"date": "2026-09-10", "close": 0.515, "volume": 691555.0}, {"date": "2026-09-11", "close": 0.5, "volume": 763593.0}, {"date": "2026-09-14", "close": 0.465, "volume": 1282001.0}, {"date": "2026-09-15", "close": 0.475, "volume": 1205732.0}, {"date": "2026-09-16", "close": 0.475, "volume": 481415.0}, {"date": "2026-09-17", "close": 0.495, "volume": 188306.0}, {"date": "2026-09-18", "close": 0.49, "volume": 503746.0}], "refreshing": true}