{"ticker": "FAR", "overview": {"name": "FAR Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "FAR", "has_prices": true, "as_of": "2026-09-18", "last": 0.305, "prev_close": 0.295, "change": 0.010000000000000009, "change_pct": 0.0338983050847458, "session_volume": 36446.0, "vwap_5": 0.29511261388830456, "vwap_20": 0.2966443518201808, "vwap_60": 0.2943720835044925, "vwap_250": 0.4711671307397187, "high_52w": 0.625, "low_52w": 0.275, "avg_volume_20": 255812.5, "sessions": 400, "market_cap": {"value": 27260846.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03141285", "src": "ASX", "ticker": "FAR", "cik": "", "company": "FAR Limited", "company_raw": "FAR Limited", "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": "A whale crosses a substantial-holding line in FAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03141285", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65684}, {"id": "ASXSH-03137226", "src": "ASX", "ticker": "FAR", "cik": "", "company": "FAR Limited", "company_raw": "FAR Limited", "who": "Harvest Lane Asset Management and its associated entities", "who_key": "Harvest Lane Asset Management and its associated entities", "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": "Substantial-holding notice: Harvest Lane Asset Management and its associated entities on FAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137226", "trade_date": "2026-09-16", "timestamp": "2026-09-16", "mins": 68564}, {"id": "ASX-03135547", "src": "ASX", "ticker": "FAR", "cik": "", "company": "FAR Limited", "company_raw": "FAR Limited", "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": "A whale crosses a substantial-holding line in FAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135547", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "ASX-03135036", "src": "ASX", "ticker": "FAR", "cik": "", "company": "FAR Limited", "company_raw": "FAR Limited", "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": "A whale crosses a substantial-holding line in FAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135036", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "ASX-03135009", "src": "ASX", "ticker": "FAR", "cik": "", "company": "FAR Limited", "company_raw": "FAR Limited", "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": "A whale crosses a substantial-holding line in FAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135009", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88724}, {"id": "ASX-03118158", "src": "ASX", "ticker": "FAR", "cik": "", "company": "FAR Limited", "company_raw": "FAR 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": "A whale crosses a substantial-holding line in FAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118158", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142004}, {"id": "ASXSH-03110100", "src": "ASX", "ticker": "FAR", "cik": "", "company": "FAR Limited", "company_raw": "FAR Limited", "who": "Harvest Lane Asset Management and its associated entities", "who_key": "Harvest Lane Asset Management and its associated entities", "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": "Substantial-holding notice: Harvest Lane Asset Management and its associated entities on FAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03110100", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169364}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.91, "notice_date": "2026-09-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137226-3A702086", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.58, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131488-3A700971", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.76, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130950-3A700855", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "end", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130977-3A700856", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Harvest Lane Asset Management", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.03, "notice_date": "2026-07-10", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03110100-3A697009", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Kaye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-01", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-10", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Kaye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Stein", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-17", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-19", "source_url": "https://www.marketindex.com.au/asx/far", "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": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/far", "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": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114139-3A697619", "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": "2026-07-10", "source_url": "https://www.marketindex.com.au/asx/far", "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/far", "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://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096387-3A694570", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-28", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-06", "source_url": "https://www.marketindex.com.au/asx/far", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/far", "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": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/far", "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": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/far", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/far", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2013-04-19", "last_seen": "2013-04-19", "status": "past", "notices": 1}, {"name": "A Stein", "first_seen": "2022-05-17", "last_seen": "2022-11-25", "status": "past", "notices": 3}, {"name": "R Kaye", "first_seen": "2022-05-17", "last_seen": "2024-04-01", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152079-3A704764"}, {"date": "2026-09-21", "form": "Issued Capital", "title": "Buy-Back of Unmarketable Parcels of Shares", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137949-3A702200"}, {"date": "2026-09-18", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137226-3A702086"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131488-3A700971"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130977-3A700856"}], "performance": {"ticker": "FAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-02", "close": 8.46685, "volume": 100.0}, {"date": "1990-08-03", "close": 8.9649, "volume": 482.0}, {"date": "1990-08-06", "close": 8.9649, "volume": 627.0}, {"date": "1990-08-07", "close": 9.961, "volume": 1707.0}, {"date": "1990-08-08", "close": 10.9571, "volume": 843.0}, {"date": "1990-08-09", "close": 11.9532, "volume": 236.0}, {"date": "1990-08-10", "close": 11.9532, "volume": 221.0}, {"date": "1990-08-13", "close": 11.9532, "volume": 703.0}, {"date": "1990-08-14", "close": 11.9532, "volume": 20.0}, {"date": "1990-08-15", "close": 9.961, "volume": 151.0}, {"date": "1990-08-16", "close": 9.961, "volume": 100.0}, {"date": "1990-08-17", "close": 9.961, "volume": 345.0}, {"date": "1990-08-20", "close": 9.961, "volume": 1064.0}, {"date": "1990-08-21", "close": 9.961, "volume": 551.0}, {"date": "1990-08-22", "close": 9.961, "volume": 3514.0}, {"date": "1990-08-23", "close": 9.961, "volume": null}, {"date": "1990-08-24", "close": 9.961, "volume": 1506.0}, {"date": "1990-08-27", "close": 9.961, "volume": null}, {"date": "1990-08-28", "close": 9.961, "volume": 35.0}, {"date": "1990-08-29", "close": 9.961, "volume": null}, {"date": "1990-08-30", "close": 9.961, "volume": null}, {"date": "1990-08-31", "close": 9.961, "volume": 534.0}, {"date": "1990-09-03", "close": 9.961, "volume": null}, {"date": "1990-09-04", "close": 9.961, "volume": null}, {"date": "1990-09-05", "close": 9.961, "volume": 22.0}, {"date": "1990-09-06", "close": 9.961, "volume": null}, {"date": "1990-09-07", "close": 9.961, "volume": null}, {"date": "1990-09-10", "close": 9.961, "volume": null}, {"date": "1990-09-11", "close": 9.961, "volume": null}, {"date": "1990-09-12", "close": 9.961, "volume": null}, {"date": "1990-09-13", "close": 9.961, "volume": null}, {"date": "1990-09-14", "close": 9.46295, "volume": 201.0}, {"date": "1990-09-17", "close": 9.961, "volume": 161.0}, {"date": "1990-09-18", "close": 9.46295, "volume": 341.0}, {"date": "1990-09-19", "close": 9.46295, "volume": null}, {"date": "1990-09-20", "close": 6.9727, "volume": 191.0}, {"date": "1990-09-21", "close": 6.9727, "volume": null}, {"date": "1990-09-24", "close": 6.9727, "volume": null}, {"date": "1990-09-25", "close": 6.9727, "volume": null}, {"date": "1990-09-26", "close": 6.9727, "volume": null}, {"date": "1990-09-27", "close": 6.9727, "volume": null}, {"date": "1990-09-28", "close": 6.9727, "volume": null}, {"date": "1990-10-01", "close": 6.9727, "volume": null}, {"date": "1990-10-02", "close": 6.9727, "volume": null}, {"date": "1990-10-03", "close": 6.9727, "volume": null}, {"date": "1990-10-04", "close": 7.9688, "volume": 40.0}, {"date": "1990-10-05", "close": 7.9688, "volume": null}, {"date": "1990-10-08", "close": 7.9688, "volume": null}, {"date": "1990-10-09", "close": 7.9688, "volume": null}, {"date": "1990-10-10", "close": 7.9688, "volume": null}, {"date": "1990-10-11", "close": 7.9688, "volume": null}, {"date": "1990-10-12", "close": 7.9688, "volume": 1004.0}, {"date": "1990-10-15", "close": 7.9688, "volume": null}, {"date": "1990-10-16", "close": 7.9688, "volume": 201.0}, {"date": "1990-10-17", "close": 7.9688, "volume": 703.0}, {"date": "1990-10-18", "close": 7.9688, "volume": 803.0}, {"date": "1990-10-19", "close": 7.9688, "volume": null}, {"date": "1990-10-22", "close": 7.9688, "volume": null}, {"date": "1990-10-23", "close": 7.9688, "volume": null}, {"date": "1990-10-24", "close": 7.9688, "volume": null}, {"date": "1990-10-25", "close": 7.9688, "volume": null}, {"date": "1990-10-26", "close": 7.9688, "volume": null}, {"date": "1990-10-29", "close": 8.46685, "volume": 20.0}, {"date": "1990-10-30", "close": 7.47075, "volume": 502.0}, {"date": "1990-10-31", "close": 7.47075, "volume": null}, {"date": "1990-11-01", "close": 7.47075, "volume": null}, {"date": "1990-11-02", "close": 7.47075, "volume": null}, {"date": "1990-11-05", "close": 7.47075, "volume": null}, {"date": "1990-11-06", "close": 7.47075, "volume": null}, {"date": "1990-11-07", "close": 5.9766, "volume": 20.0}, {"date": "1990-11-08", "close": 5.9766, "volume": null}, {"date": "1990-11-09", "close": 7.47075, "volume": 80.0}, {"date": "1990-11-12", "close": 7.47075, "volume": null}, {"date": "1990-11-13", "close": 5.9766, "volume": 100.0}, {"date": "1990-11-14", "close": 5.9766, "volume": null}, {"date": "1990-11-15", "close": 5.9766, "volume": null}, {"date": "1990-11-16", "close": 5.9766, "volume": null}, {"date": "1990-11-19", "close": 6.9727, "volume": 20.0}, {"date": "1990-11-20", "close": 6.9727, "volume": null}, {"date": "1990-11-21", "close": 6.9727, "volume": null}, {"date": "1990-11-22", "close": 6.9727, "volume": null}, {"date": "1990-11-23", "close": 6.9727, "volume": null}, {"date": "1990-11-26", "close": 6.9727, "volume": null}, {"date": "1990-11-27", "close": 6.9727, "volume": null}, {"date": "1990-11-28", "close": 6.9727, "volume": null}, {"date": "1990-11-29", "close": 7.47075, "volume": 20.0}, {"date": "1990-11-30", "close": 7.47075, "volume": null}, {"date": "1990-12-03", "close": 7.47075, "volume": null}, {"date": "1990-12-04", "close": 7.47075, "volume": null}, {"date": "1990-12-05", "close": 7.47075, "volume": null}, {"date": "1990-12-06", "close": 7.47075, "volume": null}, {"date": "1990-12-07", "close": 7.47075, "volume": 1466.0}, {"date": "1990-12-10", "close": 7.47075, "volume": null}, {"date": "1990-12-11", "close": 7.47075, "volume": 100.0}, {"date": "1990-12-12", "close": 7.47075, "volume": null}, {"date": "1990-12-13", "close": 7.47075, "volume": null}, {"date": "1990-12-14", "close": 7.47075, "volume": null}, {"date": "1990-12-17", "close": 7.47075, "volume": 251.0}, {"date": "1990-12-18", "close": 7.47075, "volume": null}, {"date": "1990-12-19", "close": 7.47075, "volume": null}, {"date": "1990-12-20", "close": 7.47075, "volume": null}, {"date": "1990-12-21", "close": 7.47075, "volume": 26.0}, {"date": "1990-12-24", "close": 7.47075, "volume": null}, {"date": "1990-12-25", "close": 7.47075, "volume": null}, {"date": "1990-12-26", "close": 7.47075, "volume": null}, {"date": "1990-12-27", "close": 7.47075, "volume": null}, {"date": "1990-12-28", "close": 7.47075, "volume": null}, {"date": "1990-12-31", "close": 7.47075, "volume": null}, {"date": "1991-01-01", "close": 7.47075, "volume": null}, {"date": "1991-01-02", "close": 7.47075, "volume": null}, {"date": "1991-01-03", "close": 7.47075, "volume": null}, {"date": "1991-01-04", "close": 7.47075, "volume": null}, {"date": "1991-01-07", "close": 7.47075, "volume": null}, {"date": "1991-01-08", "close": 7.47075, "volume": null}, {"date": "1991-01-09", "close": 7.47075, "volume": null}, {"date": "1991-01-10", "close": 7.47075, "volume": null}, {"date": "1991-01-11", "close": 7.47075, "volume": null}, {"date": "1991-01-14", "close": 7.47075, "volume": null}, {"date": "1991-01-15", "close": 7.47075, "volume": null}, {"date": "1991-01-16", "close": 7.47075, "volume": null}, {"date": "1991-01-17", "close": 8.46685, "volume": 201.0}, {"date": "1991-01-18", "close": 8.46685, "volume": null}, {"date": "1991-01-21", "close": 8.46685, "volume": 301.0}, {"date": "1991-01-22", "close": 7.9688, "volume": 462.0}, {"date": "1991-01-23", "close": 7.9688, "volume": null}, {"date": "1991-01-24", "close": 7.9688, "volume": 301.0}, {"date": "1991-01-25", "close": 7.9688, "volume": 35.0}, {"date": "1991-01-28", "close": 7.9688, "volume": null}, {"date": "1991-01-29", "close": 7.9688, "volume": 2516.0}, {"date": "1991-01-30", "close": 7.9688, "volume": 40.0}, {"date": "1991-01-31", "close": 7.9688, "volume": null}, {"date": "1991-02-01", "close": 7.9688, "volume": 643.0}, {"date": "1991-02-04", "close": 7.9688, "volume": 60.0}, {"date": "1991-02-05", "close": 7.9688, "volume": null}, {"date": "1991-02-06", "close": 7.9688, "volume": null}, {"date": "1991-02-07", "close": 7.9688, "volume": 60.0}, {"date": "1991-02-08", "close": 7.9688, "volume": 100.0}, {"date": "1991-02-11", "close": 7.9688, "volume": null}, {"date": "1991-02-12", "close": 7.9688, "volume": null}, {"date": "1991-02-13", "close": 7.9688, "volume": null}, {"date": "1991-02-14", "close": 7.9688, "volume": 261.0}, {"date": "1991-02-15", "close": 7.9688, "volume": null}, {"date": "1991-02-18", "close": 7.9688, "volume": null}, {"date": "1991-02-19", "close": 7.9688, "volume": 201.0}, {"date": "1991-02-20", "close": 7.9688, "volume": null}, {"date": "1991-02-21", "close": 7.9688, "volume": null}, {"date": "1991-02-22", "close": 7.9688, "volume": null}, {"date": "1991-02-25", "close": 7.9688, "volume": null}, {"date": "1991-02-26", "close": 7.9688, "volume": null}, {"date": "1991-02-27", "close": 7.9688, "volume": null}, {"date": "1991-02-28", "close": 7.9688, "volume": null}, {"date": "1991-03-01", "close": 7.9688, "volume": null}, {"date": "1991-03-04", "close": 7.9688, "volume": null}, {"date": "1991-03-05", "close": 7.9688, "volume": null}, {"date": "1991-03-06", "close": 7.9688, "volume": null}, {"date": "1991-03-07", "close": 7.9688, "volume": null}, {"date": "1991-03-08", "close": 7.9688, "volume": null}, {"date": "1991-03-11", "close": 7.9688, "volume": null}, {"date": "1991-03-12", "close": 6.9727, "volume": 60.0}, {"date": "1991-03-13", "close": 6.9727, "volume": null}, {"date": "1991-03-14", "close": 6.9727, "volume": null}, {"date": "1991-03-15", "close": 6.9727, "volume": null}, {"date": "1991-03-18", "close": 6.47465, "volume": 1616.0}, {"date": "1991-03-19", "close": 6.9727, "volume": 402.0}, {"date": "1991-03-20", "close": 6.9727, "volume": null}, {"date": "1991-03-21", "close": 6.9727, "volume": null}, {"date": "1991-03-22", "close": 6.9727, "volume": null}, {"date": "1991-03-25", "close": 6.9727, "volume": 201.0}, {"date": "1991-03-26", "close": 6.9727, "volume": null}, {"date": "1991-03-27", "close": 6.9727, "volume": null}, {"date": "1991-03-28", "close": 6.9727, "volume": null}, {"date": "1991-03-29", "close": 6.9727, "volume": null}, {"date": "1991-04-01", "close": 6.9727, "volume": null}, {"date": "1991-04-02", "close": 6.47465, "volume": 502.0}, {"date": "1991-04-03", "close": 6.47465, "volume": null}, {"date": "1991-04-04", "close": 6.47465, "volume": 1205.0}, {"date": "1991-04-05", "close": 6.9727, "volume": 1315.0}, {"date": "1991-04-08", "close": 6.9727, "volume": null}, {"date": "1991-04-09", "close": 6.9727, "volume": null}, {"date": "1991-04-10", "close": 5.9766, "volume": 40.0}, {"date": "1991-04-11", "close": 5.9766, "volume": null}, {"date": "1991-04-12", "close": 5.9766, "volume": null}, {"date": "1991-04-15", "close": 5.9766, "volume": null}, {"date": "1991-04-16", "close": 5.9766, "volume": null}, {"date": "1991-04-17", "close": 6.9727, "volume": 58.0}, {"date": "1991-04-18", "close": 6.9727, "volume": 1466.0}, {"date": "1991-04-19", "close": 6.9727, "volume": null}, {"date": "1991-04-22", "close": 6.9727, "volume": null}, {"date": "1991-04-23", "close": 6.9727, "volume": null}, {"date": "1991-04-24", "close": 7.47075, "volume": 20.0}, {"date": "1991-04-25", "close": 7.47075, "volume": null}, {"date": "1991-04-26", "close": 7.47075, "volume": null}, {"date": "1991-04-29", "close": 7.47075, "volume": null}, {"date": "1991-04-30", "close": 7.9688, "volume": 1004.0}, {"date": "1991-05-01", "close": 8.9649, "volume": 80.0}, {"date": "1991-05-02", "close": 8.9649, "volume": 331.0}, {"date": "1991-05-03", "close": 7.9688, "volume": 502.0}, {"date": "1991-05-06", "close": 7.9688, "volume": null}, {"date": "1991-05-07", "close": 8.9649, "volume": 181.0}, {"date": "1991-05-08", "close": 8.9649, "volume": 60.0}, {"date": "1991-05-09", "close": 9.46295, "volume": 161.0}, {"date": "1991-05-10", "close": 9.46295, "volume": 41.0}, {"date": "1991-05-13", "close": 9.961, "volume": 40.0}, {"date": "1991-05-14", "close": 9.961, "volume": null}, {"date": "1991-05-15", "close": 9.961, "volume": null}, {"date": "1991-05-16", "close": 9.961, "volume": null}, {"date": "1991-05-17", "close": 9.46295, "volume": 36.0}, {"date": "1991-05-20", "close": 9.46295, "volume": null}, {"date": "1991-05-21", "close": 9.46295, "volume": null}, {"date": "1991-05-22", "close": 9.46295, "volume": null}, {"date": "1991-05-23", "close": 9.46295, "volume": null}, {"date": "1991-05-24", "close": 8.9649, "volume": 20.0}, {"date": "1991-05-27", "close": 8.9649, "volume": null}, {"date": "1991-05-28", "close": 8.9649, "volume": null}, {"date": "1991-05-29", "close": 8.9649, "volume": null}, {"date": "1991-05-30", "close": 8.9649, "volume": null}, {"date": "1991-05-31", "close": 8.9649, "volume": null}, {"date": "1991-06-03", "close": 8.9649, "volume": null}, {"date": "1991-06-04", "close": 7.9688, "volume": 181.0}, {"date": "1991-06-05", "close": 7.9688, "volume": null}, {"date": "1991-06-06", "close": 7.9688, "volume": null}, {"date": "1991-06-07", "close": 8.46685, "volume": 402.0}, {"date": "1991-06-10", "close": 8.46685, "volume": null}, {"date": "1991-06-11", "close": 8.46685, "volume": null}, {"date": "1991-06-12", "close": 8.9649, "volume": 426.0}, {"date": "1991-06-13", "close": 8.9649, "volume": null}, {"date": "1991-06-14", "close": 8.9649, "volume": null}, {"date": "1991-06-17", "close": 8.9649, "volume": null}, {"date": "1991-06-18", "close": 8.9649, "volume": null}, {"date": "1991-06-19", "close": 8.9649, "volume": null}, {"date": "1991-06-20", "close": 8.9649, "volume": null}, {"date": "1991-06-21", "close": 8.9649, "volume": 1057.0}, {"date": "1991-06-24", "close": 8.9649, "volume": null}, {"date": "1991-06-25", "close": 8.9649, "volume": null}, {"date": "1991-06-26", "close": 8.9649, "volume": 100.0}, {"date": "1991-06-27", "close": 9.961, "volume": 201.0}, {"date": "1991-06-28", "close": 8.46685, "volume": 60.0}, {"date": "1991-07-01", "close": 8.46685, "volume": null}, {"date": "1991-07-02", "close": 8.46685, "volume": null}, {"date": "1991-07-03", "close": 8.46685, "volume": null}, {"date": "1991-07-04", "close": 8.46685, "volume": null}, {"date": "1991-07-05", "close": 8.46685, "volume": null}, {"date": "1991-07-08", "close": 8.9649, "volume": 40.0}, {"date": "1991-07-09", "close": 8.9649, "volume": null}, {"date": "1991-07-10", "close": 8.9649, "volume": null}, {"date": "1991-07-11", "close": 8.9649, "volume": null}, {"date": "1991-07-12", "close": 8.9649, "volume": null}, {"date": "1991-07-15", "close": 8.9649, "volume": null}, {"date": "1991-07-16", "close": 8.46685, "volume": 1757.0}, {"date": "1991-07-17", "close": 8.46685, "volume": null}, {"date": "1991-07-18", "close": 6.9727, "volume": 20.0}, {"date": "1991-07-19", "close": 6.9727, "volume": null}, {"date": "1991-07-22", "close": 6.9727, "volume": null}, {"date": "1991-07-23", "close": 6.9727, "volume": null}, {"date": "1991-07-24", "close": 6.9727, "volume": null}, {"date": "1991-07-25", "close": 6.9727, "volume": 20.0}, {"date": "1991-07-26", "close": 6.9727, "volume": null}, {"date": "1991-07-29", "close": 6.9727, "volume": 1014.0}, {"date": "1991-07-30", "close": 6.9727, "volume": 100.0}, {"date": "1991-07-31", "close": 6.9727, "volume": null}, {"date": "1991-08-01", "close": 6.9727, "volume": null}, {"date": "1991-08-02", "close": 6.9727, "volume": null}, {"date": "1991-08-05", "close": 6.9727, "volume": null}, {"date": "1991-08-06", "close": 6.9727, "volume": null}, {"date": "1991-08-07", "close": 6.9727, "volume": 291.0}, {"date": "1991-08-08", "close": 6.9727, "volume": null}, {"date": "1991-08-09", "close": 6.9727, "volume": null}, {"date": "1991-08-12", "close": 6.9727, "volume": null}, {"date": "1991-08-13", "close": 6.9727, "volume": null}, {"date": "1991-08-14", "close": 6.9727, "volume": null}, {"date": "1991-08-15", "close": 6.9727, "volume": null}, {"date": "1991-08-16", "close": 8.46685, "volume": 20.0}, {"date": "1991-08-19", "close": 8.46685, "volume": null}, {"date": "1991-08-20", "close": 8.46685, "volume": null}, {"date": "1991-08-21", "close": 7.9688, "volume": 506.0}, {"date": "1991-08-22", "close": 8.46685, "volume": 321.0}, {"date": "1991-08-23", "close": 8.46685, "volume": null}, {"date": "1991-08-26", "close": 8.46685, "volume": 100.0}, {"date": "1991-08-27", "close": 8.46685, "volume": null}, {"date": "1991-08-28", "close": 8.46685, "volume": null}, {"date": "1991-08-29", "close": 8.46685, "volume": null}, {"date": "1991-08-30", "close": 8.46685, "volume": null}, {"date": "1991-09-02", "close": 8.46685, "volume": null}, {"date": "1991-09-03", "close": 8.46685, "volume": null}, {"date": "1991-09-04", "close": 8.46685, "volume": null}, {"date": "1991-09-05", "close": 8.46685, "volume": null}, {"date": "1991-09-06", "close": 8.46685, "volume": null}, {"date": "1991-09-09", "close": 8.9649, "volume": 783.0}, {"date": "1991-09-10", "close": 8.9649, "volume": null}, {"date": "1991-09-11", "close": 7.9688, "volume": 604.0}, {"date": "1991-09-12", "close": 7.9688, "volume": null}, {"date": "1991-09-13", "close": 7.9688, "volume": null}, {"date": "1991-09-16", "close": 7.9688, "volume": null}, {"date": "1991-09-17", "close": 7.9688, "volume": null}, {"date": "1991-09-18", "close": 7.9688, "volume": null}, {"date": "1991-09-19", "close": 7.9688, "volume": null}, {"date": "1991-09-20", "close": 7.9688, "volume": null}, {"date": "1991-09-23", "close": 7.9688, "volume": null}, {"date": "1991-09-24", "close": 7.9688, "volume": 141.0}, {"date": "1991-09-25", "close": 7.9688, "volume": null}, {"date": "1991-09-26", "close": 7.9688, "volume": null}, {"date": "1991-09-27", "close": 7.9688, "volume": null}, {"date": "1991-09-30", "close": 7.9688, "volume": null}, {"date": "1991-10-01", "close": 6.9727, "volume": 20.0}, {"date": "1991-10-02", "close": 7.9688, "volume": 201.0}, {"date": "1991-10-03", "close": 7.9688, "volume": null}, {"date": "1991-10-04", "close": 7.9688, "volume": null}, {"date": "1991-10-07", "close": 7.9688, "volume": null}, {"date": "1991-10-08", "close": 7.9688, "volume": null}, {"date": "1991-10-09", "close": 7.9688, "volume": 371.0}, {"date": "1991-10-10", "close": 7.9688, "volume": null}, {"date": "1991-10-11", "close": 7.9688, "volume": null}, {"date": "1991-10-14", "close": 9.961, "volume": 301.0}, {"date": "1991-10-15", "close": 9.961, "volume": 1205.0}, {"date": "1991-10-16", "close": 9.961, "volume": null}, {"date": "1991-10-17", "close": 9.961, "volume": null}, {"date": "1991-10-18", "close": 8.9649, "volume": 72.0}, {"date": "1991-10-21", "close": 8.9649, "volume": null}, {"date": "1991-10-22", "close": 8.9649, "volume": null}, {"date": "1991-10-23", "close": 8.9649, "volume": null}, {"date": "1991-10-24", "close": 8.9649, "volume": null}, {"date": "1991-10-25", "close": 8.46685, "volume": 201.0}, {"date": "1991-10-28", "close": 8.46685, "volume": null}, {"date": "1991-10-29", "close": 8.46685, "volume": 201.0}, {"date": "1991-10-30", "close": 9.961, "volume": 30.0}, {"date": "1991-10-31", "close": 9.961, "volume": null}, {"date": "1991-11-01", "close": 9.961, "volume": null}, {"date": "1991-11-04", "close": 9.961, "volume": null}, {"date": "1991-11-05", "close": 9.961, "volume": null}, {"date": "1991-11-06", "close": 8.9649, "volume": 32.0}, {"date": "1991-11-07", "close": 9.46295, "volume": 20.0}, {"date": "1991-11-08", "close": 12.9493, "volume": 1566.0}, {"date": "1991-11-11", "close": 11.9532, "volume": 321.0}, {"date": "1991-11-12", "close": 12.9493, "volume": 1104.0}, {"date": "1991-11-13", "close": 12.9493, "volume": 442.0}, {"date": "1991-11-14", "close": 12.9493, "volume": null}, {"date": "1991-11-15", "close": 12.9493, "volume": null}, {"date": "1991-11-18", "close": 11.9532, "volume": 100.0}, {"date": "1991-11-19", "close": 11.9532, "volume": 201.0}, {"date": "1991-11-20", "close": 9.961, "volume": 301.0}, {"date": "1991-11-21", "close": 9.961, "volume": null}, {"date": "1991-11-22", "close": 9.961, "volume": null}, {"date": "1991-11-25", "close": 10.9571, "volume": 301.0}, {"date": "1991-11-26", "close": 13.9454, "volume": 381.0}, {"date": "1991-11-27", "close": 14.9415, "volume": 643.0}, {"date": "1991-11-28", "close": 13.9454, "volume": 221.0}, {"date": "1991-11-29", "close": 12.9493, "volume": 317.0}, {"date": "1991-12-02", "close": 12.9493, "volume": 406.0}, {"date": "1991-12-03", "close": 11.9532, "volume": 301.0}, {"date": "1991-12-04", "close": 12.9493, "volume": 606.0}, {"date": "1991-12-05", "close": 12.9493, "volume": null}, {"date": "1991-12-06", "close": 12.9493, "volume": null}, {"date": "1991-12-09", "close": 12.9493, "volume": 381.0}, {"date": "1991-12-10", "close": 12.9493, "volume": null}, {"date": "1991-12-11", "close": 12.9493, "volume": null}, {"date": "1991-12-12", "close": 12.9493, "volume": null}, {"date": "1991-12-13", "close": 12.9493, "volume": null}, {"date": "1991-12-16", "close": 12.9493, "volume": null}, {"date": "1991-12-17", "close": 13.9454, "volume": 602.0}, {"date": "1991-12-18", "close": 14.9415, "volume": 504.0}, {"date": "1991-12-19", "close": 13.9454, "volume": 201.0}, {"date": "1991-12-20", "close": 13.9454, "volume": null}, {"date": "1991-12-23", "close": 13.9454, "volume": null}, {"date": "1991-12-24", "close": 13.9454, "volume": null}, {"date": "1991-12-25", "close": 13.9454, "volume": null}, {"date": "1991-12-26", "close": 13.9454, "volume": null}, {"date": "1991-12-27", "close": 13.9454, "volume": null}, {"date": "1991-12-30", "close": 13.9454, "volume": null}, {"date": "1991-12-31", "close": 13.9454, "volume": null}, {"date": "1992-01-01", "close": 13.9454, "volume": null}, {"date": "1992-01-02", "close": 13.9454, "volume": null}, {"date": "1992-01-03", "close": 13.9454, "volume": null}, {"date": "1992-01-06", "close": 11.9532, "volume": 141.0}, {"date": "1992-01-07", "close": 11.9532, "volume": null}, {"date": "1992-01-08", "close": 11.9532, "volume": 261.0}, {"date": "1992-01-09", "close": 11.9532, "volume": null}, {"date": "1992-01-10", "close": 12.9493, "volume": 161.0}, {"date": "1992-01-13", "close": 12.9493, "volume": null}, {"date": "1992-01-14", "close": 12.9493, "volume": null}, {"date": "1992-01-15", "close": 12.9493, "volume": 944.0}, {"date": "1992-01-16", "close": 12.9493, "volume": 1345.0}, {"date": "1992-01-17", "close": 13.9454, "volume": 20.0}, {"date": "1992-01-20", "close": 12.9493, "volume": 100.0}, {"date": "1992-01-21", "close": 12.9493, "volume": 462.0}, {"date": "1992-01-22", "close": 12.9493, "volume": 301.0}, {"date": "1992-01-23", "close": 12.9493, "volume": 1165.0}, {"date": "1992-01-24", "close": 12.9493, "volume": 341.0}, {"date": "1992-01-27", "close": 12.9493, "volume": null}, {"date": "1992-01-28", "close": 12.9493, "volume": 2008.0}, {"date": "1992-01-29", "close": 12.9493, "volume": 883.0}, {"date": "1992-01-30", "close": 12.9493, "volume": null}, {"date": "1992-01-31", "close": 12.9493, "volume": null}, {"date": "1992-02-03", "close": 11.9532, "volume": 422.0}, {"date": "1992-02-04", "close": 13.9454, "volume": 285.0}, {"date": "1992-02-05", "close": 12.9493, "volume": 1004.0}, {"date": "1992-02-06", "close": 12.9493, "volume": 161.0}, {"date": "1992-02-07", "close": 12.9493, "volume": 40.0}, {"date": "1992-02-10", "close": 11.9532, "volume": 1968.0}, {"date": "1992-02-11", "close": 11.9532, "volume": null}, {"date": "1992-02-12", "close": 11.9532, "volume": null}, {"date": "1992-02-13", "close": 12.9493, "volume": 181.0}, {"date": "1992-02-14", "close": 12.9493, "volume": null}, {"date": "1992-02-17", "close": 11.9532, "volume": 261.0}, {"date": "1992-02-18", "close": 11.9532, "volume": 1144.0}, {"date": "1992-02-19", "close": 11.9532, "volume": 301.0}, {"date": "1992-02-20", "close": 11.9532, "volume": null}, {"date": "1992-02-21", "close": 11.9532, "volume": null}, {"date": "1992-02-24", "close": 11.9532, "volume": null}, {"date": "1992-02-25", "close": 11.9532, "volume": 161.0}, {"date": "1992-02-26", "close": 10.9571, "volume": 201.0}, {"date": "1992-02-27", "close": 11.9532, "volume": 1024.0}, {"date": "1992-02-28", "close": 11.9532, "volume": null}, {"date": "1992-03-02", "close": 12.9493, "volume": 924.0}, {"date": "1992-03-03", "close": 12.9493, "volume": null}, {"date": "1992-03-04", "close": 13.9454, "volume": 2148.0}, {"date": "1992-03-05", "close": 14.9415, "volume": 2550.0}, {"date": "1992-03-06", "close": 14.9415, "volume": 2590.0}, {"date": "1992-03-09", "close": 14.9415, "volume": 2753.0}, {"date": "1992-03-10", "close": 13.9454, "volume": 1426.0}, {"date": "1992-03-11", "close": 13.9454, "volume": null}, {"date": "1992-03-12", "close": 13.9454, "volume": 161.0}, {"date": "1992-03-13", "close": 12.9493, "volume": 964.0}, {"date": "1992-03-16", "close": 12.9493, "volume": 341.0}, {"date": "1992-03-17", "close": 11.9532, "volume": 562.0}, {"date": "1992-03-18", "close": 10.9571, "volume": 3012.0}, {"date": "1992-03-19", "close": 11.9532, "volume": 80.0}, {"date": "1992-03-20", "close": 11.9532, "volume": null}, {"date": "1992-03-23", "close": 9.961, "volume": 3112.0}, {"date": "1992-03-24", "close": 9.961, "volume": 402.0}, {"date": "1992-03-25", "close": 9.961, "volume": null}, {"date": "1992-03-26", "close": 9.961, "volume": 206.0}, {"date": "1992-03-27", "close": 7.9688, "volume": 1385.0}, {"date": "1992-03-30", "close": 7.9688, "volume": 201.0}, {"date": "1992-03-31", "close": 7.9688, "volume": 502.0}, {"date": "1992-04-01", "close": 7.9688, "volume": null}, {"date": "1992-04-02", "close": 7.9688, "volume": null}, {"date": "1992-04-03", "close": 6.9727, "volume": 20.0}, {"date": "1992-04-06", "close": 6.9727, "volume": null}, {"date": "1992-04-07", "close": 7.9688, "volume": 402.0}, {"date": "1992-04-08", "close": 7.9688, "volume": null}, {"date": "1992-04-09", "close": 7.9688, "volume": 241.0}, {"date": "1992-04-10", "close": 6.9727, "volume": 281.0}, {"date": "1992-04-13", "close": 6.9727, "volume": 709.0}, {"date": "1992-04-14", "close": 6.9727, "volume": 562.0}, {"date": "1992-04-15", "close": 6.9727, "volume": null}, {"date": "1992-04-16", "close": 6.9727, "volume": 20.0}, {"date": "1992-04-17", "close": 6.9727, "volume": null}, {"date": "1992-04-20", "close": 6.9727, "volume": null}, {"date": "1992-04-21", "close": 7.9688, "volume": 502.0}, {"date": "1992-04-22", "close": 8.46685, "volume": 1767.0}, {"date": "1992-04-23", "close": 8.46685, "volume": null}, {"date": "1992-04-24", "close": 7.9688, "volume": 120.0}, {"date": "1992-04-27", "close": 7.9688, "volume": null}, {"date": "1992-04-28", "close": 6.9727, "volume": 653.0}, {"date": "1992-04-29", "close": 7.47075, "volume": 1004.0}, {"date": "1992-04-30", "close": 6.9727, "volume": 1104.0}, {"date": "1992-05-01", "close": 6.9727, "volume": 201.0}, {"date": "1992-05-04", "close": 6.9727, "volume": null}, {"date": "1992-05-05", "close": 6.9727, "volume": null}, {"date": "1992-05-06", "close": 6.9727, "volume": null}, {"date": "1992-05-07", "close": 7.9688, "volume": 1044.0}, {"date": "1992-05-08", "close": 7.9688, "volume": 100.0}, {"date": "1992-05-11", "close": 7.9688, "volume": null}, {"date": "1992-05-12", "close": 7.47075, "volume": 151.0}, {"date": "1992-05-13", "close": 8.9649, "volume": 397.0}, {"date": "1992-05-14", "close": 8.9649, "volume": null}, {"date": "1992-05-15", "close": 8.9649, "volume": null}, {"date": "1992-05-18", "close": 7.9688, "volume": 1044.0}, {"date": "1992-05-19", "close": 7.9688, "volume": null}, {"date": "1992-05-20", "close": 7.9688, "volume": null}, {"date": "1992-05-21", "close": 7.9688, "volume": 201.0}, {"date": "1992-05-22", "close": 7.9688, "volume": null}, {"date": "1992-05-25", "close": 7.47075, "volume": 100.0}, {"date": "1992-05-26", "close": 7.47075, "volume": null}, {"date": "1992-05-27", "close": 7.9688, "volume": 20.0}, {"date": "1992-05-28", "close": 7.9688, "volume": null}, {"date": "1992-05-29", "close": 7.9688, "volume": 1807.0}, {"date": "1992-06-01", "close": 7.9688, "volume": null}, {"date": "1992-06-02", "close": 7.9688, "volume": null}, {"date": "1992-06-03", "close": 7.9688, "volume": null}, {"date": "1992-06-04", "close": 7.9688, "volume": null}, {"date": "1992-06-05", "close": 7.9688, "volume": null}, {"date": "1992-06-08", "close": 7.9688, "volume": null}, {"date": "1992-06-09", "close": 7.9688, "volume": null}, {"date": "1992-06-10", "close": 7.9688, "volume": null}, {"date": "1992-06-11", "close": 7.9688, "volume": null}, {"date": "1992-06-12", "close": 7.9688, "volume": null}, {"date": "1992-06-15", "close": 7.9688, "volume": 402.0}, {"date": "1992-06-16", "close": 7.9688, "volume": 221.0}, {"date": "1992-06-17", "close": 7.9688, "volume": null}, {"date": "1992-06-18", "close": 7.9688, "volume": null}, {"date": "1992-06-19", "close": 7.9688, "volume": null}, {"date": "1992-06-22", "close": 7.9688, "volume": null}, {"date": "1992-06-23", "close": 7.9688, "volume": 381.0}, {"date": "1992-06-24", "close": 7.47075, "volume": 1305.0}, {"date": "1992-06-25", "close": 6.9727, "volume": 1345.0}, {"date": "1992-06-26", "close": 6.9727, "volume": 70.0}, {"date": "1992-06-29", "close": 7.47075, "volume": 76.0}, {"date": "1992-06-30", "close": 7.47075, "volume": null}, {"date": "1992-07-01", "close": 7.47075, "volume": 20.0}, {"date": "1992-07-02", "close": 7.47075, "volume": 20.0}, {"date": "1992-07-03", "close": 7.47075, "volume": null}, {"date": "1992-07-06", "close": 7.47075, "volume": 249.0}, {"date": "1992-07-07", "close": 7.47075, "volume": null}, {"date": "1992-07-08", "close": 7.47075, "volume": null}, {"date": "1992-07-09", "close": 7.47075, "volume": null}, {"date": "1992-07-10", "close": 7.47075, "volume": null}, {"date": "1992-07-13", "close": 7.47075, "volume": 663.0}, {"date": "1992-07-14", "close": 7.47075, "volume": null}, {"date": "1992-07-15", "close": 6.9727, "volume": 715.0}, {"date": "1992-07-16", "close": 6.9727, "volume": 20.0}, {"date": "1992-07-17", "close": 6.9727, "volume": null}, {"date": "1992-07-20", "close": 6.9727, "volume": 2048.0}, {"date": "1992-07-21", "close": 6.9727, "volume": 341.0}, {"date": "1992-07-22", "close": 6.9727, "volume": null}, {"date": "1992-07-23", "close": 6.9727, "volume": null}, {"date": "1992-07-24", "close": 7.9688, "volume": 20508.0}, {"date": "1992-07-27", "close": 8.9649, "volume": 502.0}, {"date": "1992-07-28", "close": 8.9649, "volume": null}, {"date": "1992-07-29", "close": 7.9688, "volume": 602.0}, {"date": "1992-07-30", "close": 7.9688, "volume": null}, {"date": "1992-07-31", "close": 7.9688, "volume": null}, {"date": "1992-08-03", "close": 7.9688, "volume": null}, {"date": "1992-08-04", "close": 7.9688, "volume": 1004.0}, {"date": "1992-08-05", "close": 7.9688, "volume": 40.0}, {"date": "1992-08-06", "close": 7.9688, "volume": null}, {"date": "1992-08-07", "close": 7.9688, "volume": null}, {"date": "1992-08-10", "close": 7.9688, "volume": 703.0}, {"date": "1992-08-11", "close": 7.9688, "volume": 542.0}, {"date": "1992-08-12", "close": 7.9688, "volume": null}, {"date": "1992-08-13", "close": 7.47075, "volume": 502.0}, {"date": "1992-08-14", "close": 7.47075, "volume": 80.0}, {"date": "1992-08-17", "close": 6.9727, "volume": 100.0}, {"date": "1992-08-18", "close": 7.47075, "volume": 422.0}, {"date": "1992-08-19", "close": 7.47075, "volume": null}, {"date": "1992-08-20", "close": 7.47075, "volume": null}, {"date": "1992-08-21", "close": 7.47075, "volume": null}, {"date": "1992-08-24", "close": 6.9727, "volume": 20.0}, {"date": "1992-08-25", "close": 6.9727, "volume": null}, {"date": "1992-08-26", "close": 6.9727, "volume": null}, {"date": "1992-08-27", "close": 6.9727, "volume": null}, {"date": "1992-08-28", "close": 6.9727, "volume": null}, {"date": "1992-08-31", "close": 6.9727, "volume": null}, {"date": "1992-09-01", "close": 6.9727, "volume": null}, {"date": "1992-09-02", "close": 6.9727, "volume": null}, {"date": "1992-09-03", "close": 6.9727, "volume": null}, {"date": "1992-09-04", "close": 6.9727, "volume": null}, {"date": "1992-09-07", "close": 6.9727, "volume": null}, {"date": "1992-09-08", "close": 6.9727, "volume": null}, {"date": "1992-09-09", "close": 6.47465, "volume": 42.0}, {"date": "1992-09-10", "close": 6.47465, "volume": null}, {"date": "1992-09-11", "close": 6.47465, "volume": null}, {"date": "1992-09-14", "close": 6.47465, "volume": null}, {"date": "1992-09-15", "close": 6.47465, "volume": null}, {"date": "1992-09-16", "close": 6.47465, "volume": null}, {"date": "1992-09-17", "close": 5.9766, "volume": 40.0}, {"date": "1992-09-18", "close": 6.47465, "volume": 301.0}, {"date": "1992-09-21", "close": 6.47465, "volume": null}, {"date": "1992-09-22", "close": 6.47465, "volume": null}, {"date": "1992-09-23", "close": 6.47465, "volume": null}, {"date": "1992-09-24", "close": 6.47465, "volume": null}, {"date": "1992-09-25", "close": 6.47465, "volume": null}, {"date": "1992-09-28", "close": 6.47465, "volume": null}, {"date": "1992-09-29", "close": 6.47465, "volume": 9035.0}, {"date": "1992-09-30", "close": 6.47465, "volume": null}, {"date": "1992-10-01", "close": 6.47465, "volume": 361.0}, {"date": "1992-10-02", "close": 6.47465, "volume": null}, {"date": "1992-10-05", "close": 6.47465, "volume": null}, {"date": "1992-10-06", "close": 6.47465, "volume": null}, {"date": "1992-10-07", "close": 7.9688, "volume": 301.0}, {"date": "1992-10-08", "close": 7.9688, "volume": 201.0}, {"date": "1992-10-09", "close": 7.9688, "volume": null}, {"date": "1992-10-12", "close": 7.9688, "volume": 20.0}, {"date": "1992-10-13", "close": 7.9688, "volume": null}, {"date": "1992-10-14", "close": 6.9727, "volume": 9537.0}, {"date": "1992-10-15", "close": 6.9727, "volume": 251.0}, {"date": "1992-10-16", "close": 6.9727, "volume": null}, {"date": "1992-10-19", "close": 6.9727, "volume": null}, {"date": "1992-10-20", "close": 6.9727, "volume": 10019.0}, {"date": "1992-10-21", "close": 6.9727, "volume": null}, {"date": "1992-10-22", "close": 7.47075, "volume": 251.0}, {"date": "1992-10-23", "close": 7.47075, "volume": null}, {"date": "1992-10-26", "close": 6.47465, "volume": 201.0}, {"date": "1992-10-27", "close": 7.9688, "volume": 39378.0}, {"date": "1992-10-28", "close": 6.9727, "volume": 201.0}, {"date": "1992-10-29", "close": 6.9727, "volume": 40.0}, {"date": "1992-10-30", "close": 6.9727, "volume": 281.0}, {"date": "1992-11-02", "close": 6.9727, "volume": null}, {"date": "1992-11-03", "close": 7.47075, "volume": 402.0}, {"date": "1992-11-04", "close": 7.47075, "volume": null}, {"date": "1992-11-05", "close": 7.47075, "volume": null}, {"date": "1992-11-06", "close": 7.47075, "volume": 622.0}, {"date": "1992-11-09", "close": 7.47075, "volume": null}, {"date": "1992-11-10", "close": 7.9688, "volume": 201.0}, {"date": "1992-11-11", "close": 7.9688, "volume": null}, {"date": "1992-11-12", "close": 7.9688, "volume": null}, {"date": "1992-11-13", "close": 7.47075, "volume": 2309.0}, {"date": "1992-11-16", "close": 7.47075, "volume": null}, {"date": "1992-11-17", "close": 7.47075, "volume": null}, {"date": "1992-11-18", "close": 7.47075, "volume": null}, {"date": "1992-11-19", "close": 6.9727, "volume": 100.0}, {"date": "1992-11-20", "close": 6.9727, "volume": null}, {"date": "1992-11-23", "close": 6.9727, "volume": null}, {"date": "1992-11-24", "close": 6.9727, "volume": 944.0}, {"date": "1992-11-25", "close": 6.9727, "volume": null}, {"date": "1992-11-26", "close": 6.9727, "volume": 20.0}, {"date": "1992-11-27", "close": 6.9727, "volume": 1185.0}, {"date": "1992-11-30", "close": 6.9727, "volume": null}, {"date": "1992-12-01", "close": 6.9727, "volume": null}, {"date": "1992-12-02", "close": 6.9727, "volume": 20.0}, {"date": "1992-12-03", "close": 7.9688, "volume": 221.0}, {"date": "1992-12-04", "close": 7.9688, "volume": null}, {"date": "1992-12-07", "close": 7.9688, "volume": null}, {"date": "1992-12-08", "close": 7.9688, "volume": null}, {"date": "1992-12-09", "close": 7.9688, "volume": 40.0}, {"date": "1992-12-10", "close": 8.46685, "volume": 1506.0}, {"date": "1992-12-11", "close": 8.9649, "volume": 1004.0}, {"date": "1992-12-14", "close": 8.9649, "volume": null}, {"date": "1992-12-15", "close": 8.9649, "volume": 602.0}, {"date": "1992-12-16", "close": 8.46685, "volume": 20.0}, {"date": "1992-12-17", "close": 8.46685, "volume": null}, {"date": "1992-12-18", "close": 8.46685, "volume": null}, {"date": "1992-12-21", "close": 8.9649, "volume": 1506.0}, {"date": "1992-12-22", "close": 8.9649, "volume": 3052.0}, {"date": "1992-12-23", "close": 8.9649, "volume": null}, {"date": "1992-12-24", "close": 8.9649, "volume": null}, {"date": "1992-12-25", "close": 8.9649, "volume": null}, {"date": "1992-12-28", "close": 8.9649, "volume": null}, {"date": "1992-12-29", "close": 8.9649, "volume": null}, {"date": "1992-12-30", "close": 8.9649, "volume": null}, {"date": "1992-12-31", "close": 8.9649, "volume": null}, {"date": "1993-01-01", "close": 8.9649, "volume": null}, {"date": "1993-01-04", "close": 8.9649, "volume": null}, {"date": "1993-01-05", "close": 9.46295, "volume": 2024.0}, {"date": "1993-01-06", "close": 10.9571, "volume": 141.0}, {"date": "1993-01-07", "close": 10.9571, "volume": null}, {"date": "1993-01-08", "close": 10.9571, "volume": 502.0}, {"date": "1993-01-11", "close": 10.9571, "volume": null}, {"date": "1993-01-12", "close": 9.961, "volume": 2150.0}, {"date": "1993-01-13", "close": 9.961, "volume": 321.0}, {"date": "1993-01-14", "close": 9.961, "volume": 1144.0}, {"date": "1993-01-15", "close": 9.961, "volume": null}, {"date": "1993-01-18", "close": 9.961, "volume": 209.0}, {"date": "1993-01-19", "close": 9.961, "volume": null}, {"date": "1993-01-20", "close": 9.961, "volume": null}, {"date": "1993-01-21", "close": 9.961, "volume": 20.0}, {"date": "1993-01-22", "close": 10.9571, "volume": 2409.0}, {"date": "1993-01-25", "close": 11.9532, "volume": 20.0}, {"date": "1993-01-26", "close": 11.9532, "volume": 442.0}, {"date": "1993-01-27", "close": 11.9532, "volume": 803.0}, {"date": "1993-01-28", "close": 12.9493, "volume": 783.0}, {"date": "1993-01-29", "close": 11.9532, "volume": 221.0}, {"date": "1993-02-01", "close": 11.9532, "volume": 1270.0}, {"date": "1993-02-02", "close": 11.9532, "volume": null}, {"date": "1993-02-03", "close": 11.9532, "volume": null}, {"date": "1993-02-04", "close": 11.9532, "volume": null}, {"date": "1993-02-05", "close": 11.9532, "volume": null}, {"date": "1993-02-08", "close": 12.9493, "volume": 1807.0}, {"date": "1993-02-09", "close": 12.9493, "volume": 201.0}, {"date": "1993-02-10", "close": 12.9493, "volume": null}, {"date": "1993-02-11", "close": 12.9493, "volume": 502.0}, {"date": "1993-02-12", "close": 12.9493, "volume": null}, {"date": "1993-02-15", "close": 11.9532, "volume": 683.0}, {"date": "1993-02-16", "close": 11.9532, "volume": 171.0}, {"date": "1993-02-17", "close": 11.9532, "volume": null}, {"date": "1993-02-18", "close": 10.9571, "volume": 422.0}, {"date": "1993-02-19", "close": 10.9571, "volume": 301.0}, {"date": "1993-02-22", "close": 10.9571, "volume": 131.0}, {"date": "1993-02-23", "close": 10.9571, "volume": null}, {"date": "1993-02-24", "close": 10.9571, "volume": null}, {"date": "1993-02-25", "close": 10.9571, "volume": 20.0}, {"date": "1993-02-26", "close": 11.9532, "volume": 2470.0}, {"date": "1993-03-01", "close": 12.9493, "volume": 462.0}, {"date": "1993-03-02", "close": 13.9454, "volume": 4477.0}, {"date": "1993-03-03", "close": 13.9454, "volume": 181.0}, {"date": "1993-03-04", "close": 12.9493, "volume": 30.0}, {"date": "1993-03-05", "close": 14.9415, "volume": 1737.0}, {"date": "1993-03-08", "close": 14.9415, "volume": null}, {"date": "1993-03-09", "close": 14.9415, "volume": 1014.0}, {"date": "1993-03-10", "close": 14.9415, "volume": 191.0}, {"date": "1993-03-11", "close": 14.9415, "volume": null}, {"date": "1993-03-12", "close": 13.9454, "volume": 100.0}, {"date": "1993-03-15", "close": 13.9454, "volume": 381.0}, {"date": "1993-03-16", "close": 13.9454, "volume": 2891.0}, {"date": "1993-03-17", "close": 13.9454, "volume": 261.0}, {"date": "1993-03-18", "close": 13.9454, "volume": null}, {"date": "1993-03-19", "close": 14.9415, "volume": 2510.0}, {"date": "1993-03-22", "close": 16.9337, "volume": 622.0}, {"date": "1993-03-23", "close": 16.9337, "volume": 502.0}, {"date": "1993-03-24", "close": 17.9298, "volume": 281.0}, {"date": "1993-03-25", "close": 17.9298, "volume": 1622.0}, {"date": "1993-03-26", "close": 18.9259, "volume": 602.0}, {"date": "1993-03-29", "close": 21.9142, "volume": 904.0}, {"date": "1993-03-30", "close": 19.922, "volume": 693.0}, {"date": "1993-03-31", "close": 18.9259, "volume": 883.0}, {"date": "1993-04-01", "close": 18.9259, "volume": 530.0}, {"date": "1993-04-02", "close": 20.9181, "volume": 1446.0}, {"date": "1993-04-05", "close": 20.9181, "volume": 912.0}, {"date": "1993-04-06", "close": 19.922, "volume": 1494.0}, {"date": "1993-04-07", "close": 20.9181, "volume": 341.0}, {"date": "1993-04-08", "close": 20.9181, "volume": 683.0}, {"date": "1993-04-09", "close": 20.9181, "volume": null}, {"date": "1993-04-12", "close": 20.9181, "volume": null}, {"date": "1993-04-13", "close": 18.9259, "volume": 1004.0}, {"date": "1993-04-14", "close": 21.9142, "volume": 994.0}, {"date": "1993-04-15", "close": 19.922, "volume": 1084.0}, {"date": "1993-04-16", "close": 22.9103, "volume": 1064.0}, {"date": "1993-04-19", "close": 21.9142, "volume": 60.0}, {"date": "1993-04-20", "close": 22.9103, "volume": 402.0}, {"date": "1993-04-21", "close": 23.9064, "volume": 703.0}, {"date": "1993-04-22", "close": 23.9064, "volume": 502.0}, {"date": "1993-04-23", "close": 24.9025, "volume": 630.0}, {"date": "1993-04-26", "close": 25.8986, "volume": 412.0}, {"date": "1993-04-27", "close": 25.8986, "volume": 56.0}, {"date": "1993-04-28", "close": 25.8986, "volume": 100.0}, {"date": "1993-04-29", "close": 26.8947, "volume": 602.0}, {"date": "1993-04-30", "close": 24.9025, "volume": 1028.0}, {"date": "1993-05-03", "close": 20.9181, "volume": 954.0}, {"date": "1993-05-04", "close": 20.9181, "volume": null}, {"date": "1993-05-05", "close": 21.9142, "volume": 622.0}, {"date": "1993-05-06", "close": 24.9025, "volume": 442.0}, {"date": "1993-05-07", "close": 27.8908, "volume": 1616.0}, {"date": "1993-05-10", "close": 27.8908, "volume": 151.0}, {"date": "1993-05-11", "close": 27.8908, "volume": null}, {"date": "1993-05-12", "close": 27.8908, "volume": 100.0}, {"date": "1993-05-13", "close": 27.8908, "volume": 392.0}, {"date": "1993-05-14", "close": 26.8947, "volume": 1144.0}, {"date": "1993-05-17", "close": 26.8947, "volume": 442.0}, {"date": "1993-05-18", "close": 25.8986, "volume": 462.0}, {"date": "1993-05-19", "close": 25.8986, "volume": null}, {"date": "1993-05-20", "close": 21.9142, "volume": 120.0}, {"date": "1993-05-21", "close": 21.9142, "volume": 683.0}, {"date": "1993-05-24", "close": 21.9142, "volume": 221.0}, {"date": "1993-05-25", "close": 21.9142, "volume": null}, {"date": "1993-05-26", "close": 23.9064, "volume": 602.0}, {"date": "1993-05-27", "close": 23.9064, "volume": null}, {"date": "1993-05-28", "close": 21.9142, "volume": 251.0}, {"date": "1993-05-31", "close": 23.9064, "volume": 1004.0}, {"date": "1993-06-01", "close": 23.9064, "volume": null}, {"date": "1993-06-02", "close": 23.9064, "volume": null}, {"date": "1993-06-03", "close": 23.9064, "volume": 115.0}, {"date": "1993-06-04", "close": 23.9064, "volume": 920.0}, {"date": "1993-06-07", "close": 24.9025, "volume": 261.0}, {"date": "1993-06-08", "close": 24.9025, "volume": 30.0}, {"date": "1993-06-09", "close": 23.9064, "volume": 110.0}, {"date": "1993-06-10", "close": 23.9064, "volume": 492.0}, {"date": "1993-06-11", "close": 23.9064, "volume": null}, {"date": "1993-06-14", "close": 23.9064, "volume": null}, {"date": "1993-06-15", "close": 22.9103, "volume": 221.0}, {"date": "1993-06-16", "close": 22.9103, "volume": 48.0}, {"date": "1993-06-17", "close": 23.9064, "volume": 341.0}, {"date": "1993-06-18", "close": 23.9064, "volume": 100.0}, {"date": "1993-06-21", "close": 21.9142, "volume": 100.0}, {"date": "1993-06-22", "close": 21.9142, "volume": 301.0}, {"date": "1993-06-23", "close": 21.9142, "volume": null}, {"date": "1993-06-24", "close": 21.9142, "volume": null}, {"date": "1993-06-25", "close": 24.9025, "volume": 1144.0}, {"date": "1993-06-28", "close": 25.8986, "volume": 81.0}, {"date": "1993-06-29", "close": 24.9025, "volume": 1040.0}, {"date": "1993-06-30", "close": 24.9025, "volume": null}, {"date": "1993-07-01", "close": 24.9025, "volume": null}, {"date": "1993-07-02", "close": 21.9142, "volume": 526.0}, {"date": "1993-07-05", "close": 22.9103, "volume": 379.0}, {"date": "1993-07-06", "close": 22.9103, "volume": null}, {"date": "1993-07-07", "close": 24.9025, "volume": 193.0}, {"date": "1993-07-08", "close": 21.9142, "volume": 1225.0}, {"date": "1993-07-09", "close": 21.9142, "volume": null}, {"date": "1993-07-12", "close": 25.8986, "volume": 1165.0}, {"date": "1993-07-13", "close": 26.8947, "volume": 532.0}, {"date": "1993-07-14", "close": 26.8947, "volume": 341.0}, {"date": "1993-07-15", "close": 27.8908, "volume": 89.0}, {"date": "1993-07-16", "close": 26.8947, "volume": 342.0}, {"date": "1993-07-19", "close": 26.8947, "volume": 7429.0}, {"date": "1993-07-20", "close": 26.8947, "volume": 632.0}, {"date": "1993-07-21", "close": 29.883, "volume": 1066.0}, {"date": "1993-07-22", "close": 27.8908, "volume": 1134.0}, {"date": "1993-07-23", "close": 27.8908, "volume": 2781.0}, {"date": "1993-07-26", "close": 27.8908, "volume": 552.0}, {"date": "1993-07-27", "close": 27.8908, "volume": 606.0}, {"date": "1993-07-28", "close": 27.8908, "volume": 1124.0}, {"date": "1993-07-29", "close": 28.8869, "volume": 20.0}, {"date": "1993-07-30", "close": 28.8869, "volume": 201.0}, {"date": "1993-08-02", "close": 27.8908, "volume": 1509.0}, {"date": "1993-08-03", "close": 28.8869, "volume": 1137.0}, {"date": "1993-08-04", "close": 29.883, "volume": 777.0}, {"date": "1993-08-05", "close": 29.883, "volume": 616.0}, {"date": "1993-08-06", "close": 28.8869, "volume": 602.0}, {"date": "1993-08-09", "close": 31.8752, "volume": 209.0}, {"date": "1993-08-10", "close": 33.8674, "volume": 685.0}, {"date": "1993-08-11", "close": 31.8752, "volume": 1781.0}, {"date": "1993-08-12", "close": 28.8869, "volume": 502.0}, {"date": "1993-08-13", "close": 29.883, "volume": 90.0}, {"date": "1993-08-16", "close": 30.8791, "volume": 1527.0}, {"date": "1993-08-17", "close": 29.883, "volume": 558.0}, {"date": "1993-08-18", "close": 28.8869, "volume": 402.0}, {"date": "1993-08-19", "close": 28.8869, "volume": 201.0}, {"date": "1993-08-20", "close": 27.8908, "volume": 321.0}, {"date": "1993-08-23", "close": 27.8908, "volume": 355.0}, {"date": "1993-08-24", "close": 26.8947, "volume": 18.0}, {"date": "1993-08-25", "close": 28.8869, "volume": 351.0}, {"date": "1993-08-26", "close": 27.8908, "volume": 30.0}, {"date": "1993-08-27", "close": 27.8908, "volume": null}, {"date": "1993-08-30", "close": 28.8869, "volume": 2074.0}, {"date": "1993-08-31", "close": 28.8869, "volume": 359.0}, {"date": "1993-09-01", "close": 34.8635, "volume": 33563.0}, {"date": "1993-09-02", "close": 35.8596, "volume": 5435.0}, {"date": "1993-09-03", "close": 35.8596, "volume": 774.0}, {"date": "1993-09-06", "close": 34.8635, "volume": 604.0}, {"date": "1993-09-07", "close": 34.8635, "volume": 1305.0}, {"date": "1993-09-08", "close": 36.8557, "volume": 922.0}, {"date": "1993-09-09", "close": 34.8635, "volume": 207.0}, {"date": "1993-09-10", "close": 29.883, "volume": 38.0}, {"date": "1993-09-13", "close": 29.883, "volume": null}, {"date": "1993-09-14", "close": 34.8635, "volume": 1205.0}, {"date": "1993-09-15", "close": 34.8635, "volume": 341.0}, {"date": "1993-09-16", "close": 29.883, "volume": 432.0}, {"date": "1993-09-17", "close": 29.883, "volume": 100.0}, {"date": "1993-09-20", "close": 29.883, "volume": null}, {"date": "1993-09-21", "close": 29.883, "volume": 602.0}, {"date": "1993-09-22", "close": 28.8869, "volume": 502.0}, {"date": "1993-09-23", "close": 27.8908, "volume": 88.0}, {"date": "1993-09-24", "close": 27.8908, "volume": null}, {"date": "1993-09-27", "close": 27.8908, "volume": null}, {"date": "1993-09-28", "close": 28.8869, "volume": 602.0}, {"date": "1993-09-29", "close": 28.8869, "volume": null}, {"date": "1993-09-30", "close": 30.8791, "volume": 643.0}, {"date": "1993-10-01", "close": 30.8791, "volume": null}, {"date": "1993-10-04", "close": 31.8752, "volume": 301.0}, {"date": "1993-10-05", "close": 31.8752, "volume": 2610.0}, {"date": "1993-10-06", "close": 31.8752, "volume": 301.0}, {"date": "1993-10-07", "close": 33.8674, "volume": 542.0}, {"date": "1993-10-08", "close": 31.8752, "volume": 88.0}, {"date": "1993-10-11", "close": 32.8713, "volume": 100.0}, {"date": "1993-10-12", "close": 35.8596, "volume": 1727.0}, {"date": "1993-10-13", "close": 35.8596, "volume": 1275.0}, {"date": "1993-10-14", "close": 36.8557, "volume": 482.0}, {"date": "1993-10-15", "close": 34.8635, "volume": 221.0}, {"date": "1993-10-18", "close": 35.8596, "volume": 2158.0}, {"date": "1993-10-19", "close": 35.8596, "volume": 331.0}, {"date": "1993-10-20", "close": 35.8596, "volume": 602.0}, {"date": "1993-10-21", "close": 35.8596, "volume": 1305.0}, {"date": "1993-10-22", "close": 35.8596, "volume": 8.0}, {"date": "1993-10-25", "close": 34.8635, "volume": 1807.0}, {"date": "1993-10-26", "close": 34.8635, "volume": 241.0}, {"date": "1993-10-27", "close": 34.8635, "volume": null}, {"date": "1993-10-28", "close": 34.8635, "volume": null}, {"date": "1993-10-29", "close": 34.8635, "volume": 110.0}, {"date": "1993-11-01", "close": 34.8635, "volume": 793.0}, {"date": "1993-11-02", "close": 34.8635, "volume": 110.0}, {"date": "1993-11-03", "close": 34.8635, "volume": null}, {"date": "1993-11-04", "close": 34.8635, "volume": 412.0}, {"date": "1993-11-05", "close": 27.8908, "volume": 773.0}, {"date": "1993-11-08", "close": 29.883, "volume": 1225.0}, {"date": "1993-11-09", "close": 31.8752, "volume": 20.0}, {"date": "1993-11-10", "close": 31.8752, "volume": 131.0}, {"date": "1993-11-11", "close": 30.8791, "volume": 20.0}, {"date": "1993-11-12", "close": 30.8791, "volume": null}, {"date": "1993-11-15", "close": 28.8869, "volume": 120.0}, {"date": "1993-11-16", "close": 28.8869, "volume": 502.0}, {"date": "1993-11-17", "close": 29.883, "volume": 2570.0}, {"date": "1993-11-18", "close": 31.8752, "volume": 11063.0}, {"date": "1993-11-19", "close": 29.883, "volume": 3233.0}, {"date": "1993-11-22", "close": 31.8752, "volume": 1426.0}, {"date": "1993-11-23", "close": 31.8752, "volume": null}, {"date": "1993-11-24", "close": 31.8752, "volume": 24.0}, {"date": "1993-11-25", "close": 31.8752, "volume": 512.0}, {"date": "1993-11-26", "close": 33.8674, "volume": 20.0}, {"date": "1993-11-29", "close": 31.8752, "volume": 301.0}, {"date": "1993-11-30", "close": 31.8752, "volume": null}, {"date": "1993-12-01", "close": 31.8752, "volume": 104.0}, {"date": "1993-12-02", "close": 31.8752, "volume": null}, {"date": "1993-12-03", "close": 31.8752, "volume": 482.0}, {"date": "1993-12-06", "close": 31.8752, "volume": null}, {"date": "1993-12-07", "close": 31.8752, "volume": null}, {"date": "1993-12-08", "close": 31.8752, "volume": 375.0}, {"date": "1993-12-09", "close": 31.8752, "volume": 231.0}, {"date": "1993-12-10", "close": 29.883, "volume": 763.0}, {"date": "1993-12-13", "close": 31.8752, "volume": 271.0}, {"date": "1993-12-14", "close": 32.8713, "volume": 703.0}, {"date": "1993-12-15", "close": 32.8713, "volume": 669.0}, {"date": "1993-12-16", "close": 31.8752, "volume": 201.0}, {"date": "1993-12-17", "close": 33.8674, "volume": 1426.0}, {"date": "1993-12-20", "close": 36.8557, "volume": 1285.0}, {"date": "1993-12-21", "close": 39.844, "volume": 3192.0}, {"date": "1993-12-22", "close": 39.844, "volume": 2490.0}, {"date": "1993-12-23", "close": 38.8479, "volume": 428.0}, {"date": "1993-12-24", "close": 37.8518, "volume": 1887.0}, {"date": "1993-12-27", "close": 37.8518, "volume": null}, {"date": "1993-12-28", "close": 37.8518, "volume": null}, {"date": "1993-12-29", "close": 38.8479, "volume": 728.0}, {"date": "1993-12-30", "close": 38.8479, "volume": 74.0}, {"date": "1993-12-31", "close": 40.8401, "volume": 1586.0}, {"date": "1994-01-03", "close": 40.8401, "volume": null}, {"date": "1994-01-04", "close": 41.8362, "volume": 1365.0}, {"date": "1994-01-05", "close": 45.8206, "volume": 3433.0}, {"date": "1994-01-06", "close": 46.8167, "volume": 1707.0}, {"date": "1994-01-07", "close": 44.8245, "volume": 432.0}, {"date": "1994-01-10", "close": 48.8089, "volume": 994.0}, {"date": "1994-01-11", "close": 46.8167, "volume": 2219.0}, {"date": "1994-01-12", "close": 44.8245, "volume": 1958.0}, {"date": "1994-01-13", "close": 45.8206, "volume": 2721.0}, {"date": "1994-01-14", "close": 44.8245, "volume": 1646.0}, {"date": "1994-01-17", "close": 43.8284, "volume": 2630.0}, {"date": "1994-01-18", "close": 48.8089, "volume": 904.0}, {"date": "1994-01-19", "close": 49.805, "volume": 2098.0}, {"date": "1994-01-20", "close": 49.805, "volume": 1496.0}, {"date": "1994-01-21", "close": 49.805, "volume": 1618.0}, {"date": "1994-01-24", "close": 51.7972, "volume": 2108.0}, {"date": "1994-01-25", "close": 51.7972, "volume": 713.0}, {"date": "1994-01-26", "close": 51.7972, "volume": null}, {"date": "1994-01-27", "close": 54.7855, "volume": 1757.0}, {"date": "1994-01-28", "close": 59.766, "volume": 2360.0}, {"date": "1994-01-31", "close": 65.7426, "volume": 4388.0}, {"date": "1994-02-01", "close": 62.7543, "volume": 945.0}, {"date": "1994-02-02", "close": 60.7621, "volume": 1311.0}, {"date": "1994-02-03", "close": 60.7621, "volume": 564.0}, {"date": "1994-02-04", "close": 56.7777, "volume": 843.0}, {"date": "1994-02-07", "close": 52.7933, "volume": 2493.0}, {"date": "1994-02-08", "close": 54.7855, "volume": 432.0}, {"date": "1994-02-09", "close": 55.7816, "volume": 823.0}, {"date": "1994-02-10", "close": 54.7855, "volume": 1907.0}, {"date": "1994-02-11", "close": 55.7816, "volume": 643.0}, {"date": "1994-02-14", "close": 56.7777, "volume": 492.0}, {"date": "1994-02-15", "close": 58.7699, "volume": 1466.0}, {"date": "1994-02-16", "close": 58.7699, "volume": 412.0}, {"date": "1994-02-17", "close": 59.766, "volume": 1416.0}, {"date": "1994-02-18", "close": 58.7699, "volume": 2021.0}, {"date": "1994-02-21", "close": 58.7699, "volume": 1004.0}, {"date": "1994-02-22", "close": 56.7777, "volume": 788.0}, {"date": "1994-02-23", "close": 56.7777, "volume": 542.0}, {"date": "1994-02-24", "close": 56.7777, "volume": 954.0}, {"date": "1994-02-25", "close": 60.7621, "volume": 2254.0}, {"date": "1994-02-28", "close": 63.7504, "volume": 1265.0}, {"date": "1994-03-01", "close": 63.7504, "volume": 489.0}, {"date": "1994-03-02", "close": 61.7582, "volume": 2161.0}, {"date": "1994-03-03", "close": 59.766, "volume": 1787.0}, {"date": "1994-03-04", "close": 59.766, "volume": 2229.0}, {"date": "1994-03-07", "close": 60.7621, "volume": 552.0}, {"date": "1994-03-08", "close": 59.766, "volume": 1205.0}, {"date": "1994-03-09", "close": 55.7816, "volume": 361.0}, {"date": "1994-03-10", "close": 54.7855, "volume": 653.0}, {"date": "1994-03-11", "close": 55.7816, "volume": 562.0}, {"date": "1994-03-14", "close": 57.7738, "volume": 151.0}, {"date": "1994-03-15", "close": 55.7816, "volume": 1144.0}, {"date": "1994-03-16", "close": 54.7855, "volume": 1029.0}, {"date": "1994-03-17", "close": 53.7894, "volume": 1606.0}, {"date": "1994-03-18", "close": 55.7816, "volume": 1787.0}, {"date": "1994-03-21", "close": 55.7816, "volume": 612.0}, {"date": "1994-03-22", "close": 54.7855, "volume": 924.0}, {"date": "1994-03-23", "close": 54.7855, "volume": 1998.0}, {"date": "1994-03-24", "close": 54.7855, "volume": 1461.0}, {"date": "1994-03-25", "close": 53.7894, "volume": 300.0}, {"date": "1994-03-28", "close": 49.805, "volume": 1266.0}, {"date": "1994-03-29", "close": 52.7933, "volume": 261.0}, {"date": "1994-03-30", "close": 49.805, "volume": 843.0}, {"date": "1994-03-31", "close": 47.8128, "volume": 954.0}, {"date": "1994-04-01", "close": 47.8128, "volume": null}, {"date": "1994-04-04", "close": 47.8128, "volume": null}, {"date": "1994-04-05", "close": 47.8128, "volume": 251.0}, {"date": "1994-04-06", "close": 51.7972, "volume": 512.0}, {"date": "1994-04-07", "close": 54.7855, "volume": 21.0}, {"date": "1994-04-08", "close": 53.7894, "volume": 773.0}, {"date": "1994-04-11", "close": 53.7894, "volume": 18581.0}, {"date": "1994-04-12", "close": 52.7933, "volume": 301.0}, {"date": "1994-04-13", "close": 52.7933, "volume": 636.0}, {"date": "1994-04-14", "close": 51.7972, "volume": 10.0}, {"date": "1994-04-15", "close": 49.805, "volume": 111.0}, {"date": "1994-04-18", "close": 51.7972, "volume": 562.0}, {"date": "1994-04-19", "close": 53.7894, "volume": 351.0}, {"date": "1994-04-20", "close": 56.7777, "volume": 1280.0}, {"date": "1994-04-21", "close": 59.766, "volume": 2650.0}, {"date": "1994-04-22", "close": 60.7621, "volume": 2615.0}, {"date": "1994-04-25", "close": 60.7621, "volume": null}, {"date": "1994-04-26", "close": 59.766, "volume": 738.0}, {"date": "1994-04-27", "close": 57.7738, "volume": 818.0}, {"date": "1994-04-28", "close": 57.7738, "volume": 186.0}, {"date": "1994-04-29", "close": 58.7699, "volume": 577.0}, {"date": "1994-05-02", "close": 48.8089, "volume": 1200.0}, {"date": "1994-05-03", "close": 47.8128, "volume": 402.0}, {"date": "1994-05-04", "close": 45.8206, "volume": 402.0}, {"date": "1994-05-05", "close": 45.8206, "volume": 261.0}, {"date": "1994-05-06", "close": 45.8206, "volume": 251.0}, {"date": "1994-05-09", "close": 45.8206, "volume": 40.0}, {"date": "1994-05-10", "close": 44.8245, "volume": 1270.0}, {"date": "1994-05-11", "close": 44.8245, "volume": 502.0}, {"date": "1994-05-12", "close": 44.8245, "volume": null}, {"date": "1994-05-13", "close": 48.8089, "volume": 462.0}, {"date": "1994-05-16", "close": 48.8089, "volume": 863.0}, {"date": "1994-05-17", "close": 49.805, "volume": 536.0}, {"date": "1994-05-18", "close": 48.8089, "volume": 612.0}, {"date": "1994-05-19", "close": 48.8089, "volume": null}, {"date": "1994-05-20", "close": 51.7972, "volume": 301.0}, {"date": "1994-05-23", "close": 51.7972, "volume": 90.0}, {"date": "1994-05-24", "close": 49.805, "volume": 929.0}, {"date": "1994-05-25", "close": 48.8089, "volume": 281.0}, {"date": "1994-05-26", "close": 49.805, "volume": 251.0}, {"date": "1994-05-27", "close": 49.805, "volume": null}, {"date": "1994-05-30", "close": 49.805, "volume": null}, {"date": "1994-05-31", "close": 49.805, "volume": null}, {"date": "1994-06-01", "close": 49.805, "volume": 10.0}, {"date": "1994-06-02", "close": 49.805, "volume": 40.0}, {"date": "1994-06-03", "close": 49.805, "volume": null}, {"date": "1994-06-06", "close": 48.8089, "volume": 201.0}, {"date": "1994-06-07", "close": 48.8089, "volume": null}, {"date": "1994-06-08", "close": 48.8089, "volume": null}, {"date": "1994-06-09", "close": 48.8089, "volume": 301.0}, {"date": "1994-06-10", "close": 47.8128, "volume": 70.0}, {"date": "1994-06-13", "close": 47.8128, "volume": null}, {"date": "1994-06-14", "close": 45.8206, "volume": 100.0}, {"date": "1994-06-15", "close": 45.8206, "volume": null}, {"date": "1994-06-16", "close": 45.8206, "volume": 9.0}, {"date": "1994-06-17", "close": 43.8284, "volume": 211.0}, {"date": "1994-06-20", "close": 43.8284, "volume": 110.0}, {"date": "1994-06-21", "close": 43.8284, "volume": null}, {"date": "1994-06-22", "close": 43.8284, "volume": 40.0}, {"date": "1994-06-23", "close": 43.8284, "volume": 161.0}, {"date": "1994-06-24", "close": 43.8284, "volume": 40.0}, {"date": "1994-06-27", "close": 42.8323, "volume": 201.0}, {"date": "1994-06-28", "close": 43.8284, "volume": 201.0}, {"date": "1994-06-29", "close": 39.844, "volume": 131.0}, {"date": "1994-06-30", "close": 39.844, "volume": 602.0}, {"date": "1994-07-01", "close": 43.8284, "volume": 20.0}, {"date": "1994-07-04", "close": 43.8284, "volume": null}, {"date": "1994-07-05", "close": 44.8245, "volume": 1355.0}, {"date": "1994-07-06", "close": 43.8284, "volume": 1556.0}, {"date": "1994-07-07", "close": 43.8284, "volume": null}, {"date": "1994-07-08", "close": 44.8245, "volume": 100.0}, {"date": "1994-07-11", "close": 44.8245, "volume": null}, {"date": "1994-07-12", "close": 42.8323, "volume": 251.0}, {"date": "1994-07-13", "close": 39.844, "volume": 251.0}, {"date": "1994-07-14", "close": 39.844, "volume": 70.0}, {"date": "1994-07-15", "close": 42.8323, "volume": 316.0}, {"date": "1994-07-18", "close": 45.8206, "volume": 914.0}, {"date": "1994-07-19", "close": 45.8206, "volume": null}, {"date": "1994-07-20", "close": 46.8167, "volume": 120.0}, {"date": "1994-07-21", "close": 48.8089, "volume": 227.0}, {"date": "1994-07-22", "close": 48.8089, "volume": 321.0}, {"date": "1994-07-25", "close": 48.8089, "volume": 893.0}, {"date": "1994-07-26", "close": 47.8128, "volume": 1265.0}, {"date": "1994-07-27", "close": 47.8128, "volume": 8.0}, {"date": "1994-07-28", "close": 47.8128, "volume": 470.0}, {"date": "1994-07-29", "close": 47.8128, "volume": 643.0}, {"date": "1994-08-01", "close": 47.8128, "volume": null}, {"date": "1994-08-02", "close": 50.8011, "volume": 392.0}, {"date": "1994-08-03", "close": 49.805, "volume": 201.0}, {"date": "1994-08-04", "close": 48.8089, "volume": 803.0}, {"date": "1994-08-05", "close": 47.8128, "volume": 201.0}, {"date": "1994-08-08", "close": 49.805, "volume": 201.0}, {"date": "1994-08-09", "close": 49.805, "volume": 221.0}, {"date": "1994-08-10", "close": 49.805, "volume": 512.0}, {"date": "1994-08-11", "close": 52.7933, "volume": 276.0}, {"date": "1994-08-12", "close": 54.7855, "volume": 2309.0}, {"date": "1994-08-15", "close": 56.7777, "volume": 10391.0}, {"date": "1994-08-16", "close": 55.7816, "volume": 1501.0}, {"date": "1994-08-17", "close": 57.7738, "volume": 512.0}, {"date": "1994-08-18", "close": 59.766, "volume": 612.0}, {"date": "1994-08-19", "close": 58.7699, "volume": 1385.0}, {"date": "1994-08-22", "close": 55.7816, "volume": 462.0}, {"date": "1994-08-23", "close": 54.7855, "volume": 979.0}, {"date": "1994-08-24", "close": 58.7699, "volume": 161.0}, {"date": "1994-08-25", "close": 58.7699, "volume": 562.0}, {"date": "1994-08-26", "close": 58.7699, "volume": 151.0}, {"date": "1994-08-29", "close": 57.7738, "volume": 542.0}, {"date": "1994-08-30", "close": 58.7699, "volume": 843.0}, {"date": "1994-08-31", "close": 58.7699, "volume": 803.0}, {"date": "1994-09-01", "close": 60.7621, "volume": 1004.0}, {"date": "1994-09-02", "close": 63.7504, "volume": 350.0}, {"date": "1994-09-05", "close": 63.7504, "volume": 462.0}, {"date": "1994-09-06", "close": 63.7504, "volume": 572.0}, {"date": "1994-09-07", "close": 64.7465, "volume": 1175.0}, {"date": "1994-09-08", "close": 63.7504, "volume": 753.0}, {"date": "1994-09-09", "close": 65.7426, "volume": 90.0}, {"date": "1994-09-12", "close": 63.7504, "volume": 241.0}, {"date": "1994-09-13", "close": 61.7582, "volume": 276.0}, {"date": "1994-09-14", "close": 59.766, "volume": 1551.0}, {"date": "1994-09-15", "close": 63.7504, "volume": 1004.0}, {"date": "1994-09-16", "close": 61.7582, "volume": 1914.0}, {"date": "1994-09-19", "close": 63.7504, "volume": 1340.0}, {"date": "1994-09-20", "close": 63.7504, "volume": 738.0}, {"date": "1994-09-21", "close": 59.766, "volume": 582.0}, {"date": "1994-09-22", "close": 59.766, "volume": 201.0}, {"date": "1994-09-23", "close": 59.766, "volume": 251.0}, {"date": "1994-09-26", "close": 60.7621, "volume": 682.0}, {"date": "1994-09-27", "close": 60.7621, "volume": 191.0}, {"date": "1994-09-28", "close": 60.7621, "volume": null}, {"date": "1994-09-29", "close": 63.7504, "volume": 191.0}, {"date": "1994-09-30", "close": 63.7504, "volume": 622.0}, {"date": "1994-10-03", "close": 68.7309, "volume": 2155.0}, {"date": "1994-10-04", "close": 66.7387, "volume": 723.0}, {"date": "1994-10-05", "close": 65.7426, "volume": 472.0}, {"date": "1994-10-06", "close": 66.7387, "volume": 1355.0}, {"date": "1994-10-07", "close": 66.7387, "volume": 261.0}, {"date": "1994-10-10", "close": 68.7309, "volume": 482.0}, {"date": "1994-10-11", "close": 67.7348, "volume": 2399.0}, {"date": "1994-10-12", "close": 67.7348, "volume": 452.0}, {"date": "1994-10-13", "close": 65.7426, "volume": 17.0}, {"date": "1994-10-14", "close": 67.7348, "volume": 547.0}, {"date": "1994-10-17", "close": 68.7309, "volume": 105.0}, {"date": "1994-10-18", "close": 67.7348, "volume": 40.0}, {"date": "1994-10-19", "close": 65.7426, "volume": 201.0}, {"date": "1994-10-20", "close": 63.7504, "volume": 442.0}, {"date": "1994-10-21", "close": 64.7465, "volume": 637.0}, {"date": "1994-10-24", "close": 66.7387, "volume": 1124.0}, {"date": "1994-10-25", "close": 69.727, "volume": 1225.0}, {"date": "1994-10-26", "close": 71.7192, "volume": 1053.0}, {"date": "1994-10-27", "close": 72.7153, "volume": 2153.0}, {"date": "1994-10-28", "close": 69.727, "volume": 3217.0}, {"date": "1994-10-31", "close": 70.7231, "volume": 3536.0}, {"date": "1994-11-01", "close": 69.727, "volume": 304.0}, {"date": "1994-11-02", "close": 67.7348, "volume": 405.0}, {"date": "1994-11-03", "close": 65.7426, "volume": 1049.0}, {"date": "1994-11-04", "close": 67.7348, "volume": 748.0}, {"date": "1994-11-07", "close": 67.7348, "volume": 794.0}, {"date": "1994-11-08", "close": 64.7465, "volume": 869.0}, {"date": "1994-11-09", "close": 59.766, "volume": 216.0}, {"date": "1994-11-10", "close": 59.766, "volume": 356.0}, {"date": "1994-11-11", "close": 63.7504, "volume": 1074.0}, {"date": "1994-11-14", "close": 59.766, "volume": 492.0}, {"date": "1994-11-15", "close": 51.7972, "volume": 316.0}, {"date": "1994-11-16", "close": 52.7933, "volume": 16165.0}, {"date": "1994-11-17", "close": 54.7855, "volume": 16620.0}, {"date": "1994-11-18", "close": 62.7543, "volume": 1190.0}, {"date": "1994-11-21", "close": 39.844, "volume": 3030.0}, {"date": "1994-11-22", "close": 34.8635, "volume": 1787.0}, {"date": "1994-11-23", "close": 37.8518, "volume": 1163.0}, {"date": "1994-11-24", "close": 34.8635, "volume": 994.0}, {"date": "1994-11-25", "close": 33.8674, "volume": 402.0}, {"date": "1994-11-28", "close": 36.8557, "volume": 683.0}, {"date": "1994-11-29", "close": 34.8635, "volume": 301.0}, {"date": "1994-11-30", "close": 33.8674, "volume": 110.0}, {"date": "1994-12-01", "close": 34.8635, "volume": 492.0}, {"date": "1994-12-02", "close": 30.8791, "volume": 12.0}, {"date": "1994-12-05", "close": 34.8635, "volume": 271.0}, {"date": "1994-12-06", "close": 39.844, "volume": 241.0}, {"date": "1994-12-07", "close": 34.8635, "volume": 512.0}, {"date": "1994-12-08", "close": 29.883, "volume": 502.0}, {"date": "1994-12-09", "close": 29.883, "volume": 301.0}, {"date": "1994-12-12", "close": 29.883, "volume": null}, {"date": "1994-12-13", "close": 24.9025, "volume": 343.0}, {"date": "1994-12-14", "close": 24.9025, "volume": 813.0}, {"date": "1994-12-15", "close": 24.9025, "volume": 301.0}, {"date": "1994-12-16", "close": 25.8986, "volume": 301.0}, {"date": "1994-12-19", "close": 28.8869, "volume": 502.0}, {"date": "1994-12-20", "close": 31.8752, "volume": 562.0}, {"date": "1994-12-21", "close": 30.8791, "volume": 110.0}, {"date": "1994-12-22", "close": 30.8791, "volume": 311.0}, {"date": "1994-12-23", "close": 29.883, "volume": 371.0}, {"date": "1994-12-26", "close": 29.883, "volume": null}, {"date": "1994-12-27", "close": 29.883, "volume": null}, {"date": "1994-12-28", "close": 27.8908, "volume": 251.0}, {"date": "1994-12-29", "close": 27.8908, "volume": 37.0}, {"date": "1994-12-30", "close": 27.8908, "volume": null}, {"date": "1995-01-02", "close": 27.8908, "volume": null}, {"date": "1995-01-03", "close": 27.8908, "volume": null}, {"date": "1995-01-04", "close": 27.8908, "volume": 30.0}, {"date": "1995-01-05", "close": 27.8908, "volume": 151.0}, {"date": "1995-01-06", "close": 27.8908, "volume": null}, {"date": "1995-01-09", "close": 24.9025, "volume": 100.0}, {"date": "1995-01-10", "close": 24.9025, "volume": 201.0}, {"date": "1995-01-11", "close": 24.9025, "volume": 301.0}, {"date": "1995-01-12", "close": 24.9025, "volume": 8.0}, {"date": "1995-01-13", "close": 24.9025, "volume": null}, {"date": "1995-01-16", "close": 24.9025, "volume": null}, {"date": "1995-01-17", "close": 24.9025, "volume": null}, {"date": "1995-01-18", "close": 24.9025, "volume": 70.0}, {"date": "1995-01-19", "close": 24.9025, "volume": null}, {"date": "1995-01-20", "close": 24.9025, "volume": 381.0}, {"date": "1995-01-23", "close": 24.9025, "volume": 356.0}, {"date": "1995-01-24", "close": 22.9103, "volume": 371.0}, {"date": "1995-01-25", "close": 22.9103, "volume": 40.0}, {"date": "1995-01-26", "close": 22.9103, "volume": null}, {"date": "1995-01-27", "close": 22.9103, "volume": 1426.0}, {"date": "1995-01-30", "close": 22.9103, "volume": 442.0}, {"date": "1995-01-31", "close": 22.9103, "volume": 201.0}, {"date": "1995-02-01", "close": 23.9064, "volume": 532.0}, {"date": "1995-02-02", "close": 23.9064, "volume": null}, {"date": "1995-02-03", "close": 23.9064, "volume": null}, {"date": "1995-02-06", "close": 24.9025, "volume": 100.0}, {"date": "1995-02-07", "close": 24.9025, "volume": 336.0}, {"date": "1995-02-08", "close": 24.9025, "volume": 261.0}, {"date": "1995-02-09", "close": 25.8986, "volume": 201.0}, {"date": "1995-02-10", "close": 24.9025, "volume": 673.0}, {"date": "1995-02-13", "close": 24.9025, "volume": null}, {"date": "1995-02-14", "close": 24.9025, "volume": 341.0}, {"date": "1995-02-15", "close": 24.9025, "volume": null}, {"date": "1995-02-16", "close": 24.9025, "volume": null}, {"date": "1995-02-17", "close": 22.9103, "volume": 301.0}, {"date": "1995-02-20", "close": 24.9025, "volume": 171.0}, {"date": "1995-02-21", "close": 24.9025, "volume": 602.0}, {"date": "1995-02-22", "close": 24.9025, "volume": 512.0}, {"date": "1995-02-23", "close": 24.9025, "volume": null}, {"date": "1995-02-24", "close": 24.9025, "volume": null}, {"date": "1995-02-27", "close": 24.9025, "volume": 100.0}, {"date": "1995-02-28", "close": 24.9025, "volume": 90.0}, {"date": "1995-03-01", "close": 24.9025, "volume": null}, {"date": "1995-03-02", "close": 25.8986, "volume": 301.0}, {"date": "1995-03-03", "close": 25.8986, "volume": null}, {"date": "1995-03-06", "close": 25.8986, "volume": null}, {"date": "1995-03-07", "close": 25.8986, "volume": null}, {"date": "1995-03-08", "close": 25.8986, "volume": null}, {"date": "1995-03-09", "close": 25.8986, "volume": null}, {"date": "1995-03-10", "close": 23.9064, "volume": 251.0}, {"date": "1995-03-13", "close": 23.9064, "volume": 80.0}, {"date": "1995-03-14", "close": 23.9064, "volume": null}, {"date": "1995-03-15", "close": 23.9064, "volume": null}, {"date": "1995-03-16", "close": 22.9103, "volume": 698.0}, {"date": "1995-03-17", "close": 21.9142, "volume": 75.0}, {"date": "1995-03-20", "close": 21.9142, "volume": 392.0}, {"date": "1995-03-21", "close": 21.9142, "volume": 1458.0}, {"date": "1995-03-22", "close": 21.9142, "volume": 201.0}, {"date": "1995-03-23", "close": 21.9142, "volume": 823.0}, {"date": "1995-03-24", "close": 20.9181, "volume": 201.0}, {"date": "1995-03-27", "close": 22.9103, "volume": 100.0}, {"date": "1995-03-28", "close": 22.9103, "volume": 341.0}, {"date": "1995-03-29", "close": 21.9142, "volume": 201.0}, {"date": "1995-03-30", "close": 22.9103, "volume": 502.0}, {"date": "1995-03-31", "close": 22.9103, "volume": 80.0}, {"date": "1995-04-03", "close": 22.9103, "volume": null}, {"date": "1995-04-04", "close": 22.9103, "volume": null}, {"date": "1995-04-05", "close": 25.8986, "volume": 211.0}, {"date": "1995-04-06", "close": 25.8986, "volume": null}, {"date": "1995-04-07", "close": 28.8869, "volume": 201.0}, {"date": "1995-04-10", "close": 28.8869, "volume": null}, {"date": "1995-04-11", "close": 28.8869, "volume": null}, {"date": "1995-04-12", "close": 29.883, "volume": 171.0}, {"date": "1995-04-13", "close": 31.8752, "volume": 100.0}, {"date": "1995-04-14", "close": 31.8752, "volume": null}, {"date": "1995-04-17", "close": 31.8752, "volume": null}, {"date": "1995-04-18", "close": 31.8752, "volume": 30.0}, {"date": "1995-04-19", "close": 31.8752, "volume": 50.0}, {"date": "1995-04-20", "close": 31.8752, "volume": null}, {"date": "1995-04-21", "close": 30.8791, "volume": 944.0}, {"date": "1995-04-24", "close": 29.883, "volume": 80.0}, {"date": "1995-04-25", "close": 29.883, "volume": null}, {"date": "1995-04-26", "close": 29.883, "volume": 201.0}, {"date": "1995-04-27", "close": 29.883, "volume": null}, {"date": "1995-04-28", "close": 29.883, "volume": null}, {"date": "1995-05-01", "close": 29.883, "volume": null}, {"date": "1995-05-02", "close": 29.883, "volume": null}, {"date": "1995-05-03", "close": 27.8908, "volume": 329.0}, {"date": "1995-05-04", "close": 29.883, "volume": 131.0}, {"date": "1995-05-05", "close": 29.883, "volume": null}, {"date": "1995-05-08", "close": 29.883, "volume": 226.0}, {"date": "1995-05-09", "close": 31.8752, "volume": 1321.0}, {"date": "1995-05-10", "close": 31.8752, "volume": null}, {"date": "1995-05-11", "close": 31.8752, "volume": 120.0}, {"date": "1995-05-12", "close": 31.8752, "volume": null}, {"date": "1995-05-15", "close": 31.8752, "volume": null}, {"date": "1995-05-16", "close": 31.8752, "volume": 1.0}, {"date": "1995-05-17", "close": 27.8908, "volume": 42.0}, {"date": "1995-05-18", "close": 27.8908, "volume": 151.0}, {"date": "1995-05-19", "close": 27.8908, "volume": 2.0}, {"date": "1995-05-22", "close": 27.8908, "volume": null}, {"date": "1995-05-23", "close": 27.8908, "volume": null}, {"date": "1995-05-24", "close": 28.8869, "volume": 612.0}, {"date": "1995-05-25", "close": 28.8869, "volume": null}, {"date": "1995-05-26", "close": 29.883, "volume": 502.0}, {"date": "1995-05-29", "close": 29.883, "volume": 582.0}, {"date": "1995-05-30", "close": 29.883, "volume": 10.0}, {"date": "1995-05-31", "close": 29.883, "volume": null}, {"date": "1995-06-01", "close": 29.883, "volume": null}, {"date": "1995-06-02", "close": 27.8908, "volume": 24.0}, {"date": "1995-06-05", "close": 27.8908, "volume": null}, {"date": "1995-06-06", "close": 29.883, "volume": 201.0}, {"date": "1995-06-07", "close": 29.883, "volume": 301.0}, {"date": "1995-06-08", "close": 27.8908, "volume": 311.0}, {"date": "1995-06-09", "close": 27.8908, "volume": 602.0}, {"date": "1995-06-12", "close": 27.8908, "volume": null}, {"date": "1995-06-13", "close": 29.883, "volume": 221.0}, {"date": "1995-06-14", "close": 29.883, "volume": null}, {"date": "1995-06-15", "close": 29.883, "volume": null}, {"date": "1995-06-16", "close": 29.883, "volume": 351.0}, {"date": "1995-06-19", "close": 26.8947, "volume": 261.0}, {"date": "1995-06-20", "close": 28.8869, "volume": 110.0}, {"date": "1995-06-21", "close": 25.8986, "volume": 713.0}, {"date": "1995-06-22", "close": 26.8947, "volume": 151.0}, {"date": "1995-06-23", "close": 28.8869, "volume": 618.0}, {"date": "1995-06-26", "close": 27.8908, "volume": 422.0}, {"date": "1995-06-27", "close": 26.8947, "volume": 683.0}, {"date": "1995-06-28", "close": 26.8947, "volume": null}, {"date": "1995-06-29", "close": 23.9064, "volume": 90.0}, {"date": "1995-06-30", "close": 22.9103, "volume": 3092.0}, {"date": "1995-07-03", "close": 23.9064, "volume": 25.0}, {"date": "1995-07-04", "close": 23.9064, "volume": 40.0}, {"date": "1995-07-05", "close": 21.9142, "volume": 1225.0}, {"date": "1995-07-06", "close": 21.9142, "volume": 663.0}, {"date": "1995-07-07", "close": 21.9142, "volume": null}, {"date": "1995-07-10", "close": 21.9142, "volume": 30.0}, {"date": "1995-07-11", "close": 21.9142, "volume": null}, {"date": "1995-07-12", "close": 22.9103, "volume": 35.0}, {"date": "1995-07-13", "close": 22.9103, "volume": 10.0}, {"date": "1995-07-14", "close": 22.9103, "volume": 100.0}, {"date": "1995-07-17", "close": 22.9103, "volume": 141.0}, {"date": "1995-07-18", "close": 20.9181, "volume": 90.0}, {"date": "1995-07-19", "close": 20.9181, "volume": null}, {"date": "1995-07-20", "close": 20.9181, "volume": null}, {"date": "1995-07-21", "close": 20.9181, "volume": null}, {"date": "1995-07-24", "close": 20.9181, "volume": null}, {"date": "1995-07-25", "close": 20.9181, "volume": 6.0}, {"date": "1995-07-26", "close": 21.9142, "volume": 100.0}, {"date": "1995-07-27", "close": 21.9142, "volume": null}, {"date": "1995-07-28", "close": 21.9142, "volume": null}, {"date": "1995-07-31", "close": 20.9181, "volume": 100.0}, {"date": "1995-08-01", "close": 20.9181, "volume": null}, {"date": "1995-08-02", "close": 20.9181, "volume": null}, {"date": "1995-08-03", "close": 20.9181, "volume": 462.0}, {"date": "1995-08-04", "close": 23.9064, "volume": 50.0}, {"date": "1995-08-07", "close": 22.9103, "volume": 100.0}, {"date": "1995-08-08", "close": 24.9025, "volume": 110.0}, {"date": "1995-08-09", "close": 24.9025, "volume": null}, {"date": "1995-08-10", "close": 24.9025, "volume": null}, {"date": "1995-08-11", "close": 24.9025, "volume": null}, {"date": "1995-08-14", "close": 21.9142, "volume": 90.0}, {"date": "1995-08-15", "close": 20.9181, "volume": 80.0}, {"date": "1995-08-16", "close": 20.9181, "volume": 291.0}, {"date": "1995-08-17", "close": 21.9142, "volume": 30.0}, {"date": "1995-08-18", "close": 21.9142, "volume": 552.0}, {"date": "1995-08-21", "close": 21.9142, "volume": 502.0}, {"date": "1995-08-22", "close": 23.9064, "volume": 102.0}, {"date": "1995-08-23", "close": 22.9103, "volume": 1285.0}, {"date": "1995-08-24", "close": 22.9103, "volume": 783.0}, {"date": "1995-08-25", "close": 22.9103, "volume": 271.0}, {"date": "1995-08-28", "close": 22.9103, "volume": 355.0}, {"date": "1995-08-29", "close": 22.9103, "volume": 693.0}, {"date": "1995-08-30", "close": 22.9103, "volume": 120.0}, {"date": "1995-08-31", "close": 24.9025, "volume": 60.0}, {"date": "1995-09-01", "close": 24.9025, "volume": null}, {"date": "1995-09-04", "close": 23.9064, "volume": 7489.0}, {"date": "1995-09-05", "close": 22.9103, "volume": 622.0}, {"date": "1995-09-06", "close": 22.9103, "volume": 329.0}, {"date": "1995-09-07", "close": 22.9103, "volume": null}, {"date": "1995-09-08", "close": 21.9142, "volume": 1907.0}, {"date": "1995-09-11", "close": 24.9025, "volume": 5291.0}, {"date": "1995-09-12", "close": 21.9142, "volume": 2068.0}, {"date": "1995-09-13", "close": 27.8908, "volume": 2560.0}, {"date": "1995-09-14", "close": 25.8986, "volume": 2746.0}, {"date": "1995-09-15", "close": 23.9064, "volume": 1616.0}, {"date": "1995-09-18", "close": 23.9064, "volume": null}, {"date": "1995-09-19", "close": 23.9064, "volume": 728.0}, {"date": "1995-09-20", "close": 23.9064, "volume": 271.0}, {"date": "1995-09-21", "close": 23.9064, "volume": null}, {"date": "1995-09-22", "close": 23.9064, "volume": null}, {"date": "1995-09-25", "close": 23.9064, "volume": null}, {"date": "1995-09-26", "close": 23.9064, "volume": null}, {"date": "1995-09-27", "close": 23.9064, "volume": null}, {"date": "1995-09-28", "close": 23.9064, "volume": 141.0}, {"date": "1995-09-29", "close": 22.9103, "volume": 482.0}, {"date": "1995-10-02", "close": 22.9103, "volume": null}, {"date": "1995-10-03", "close": 22.9103, "volume": 100.0}, {"date": "1995-10-04", "close": 22.9103, "volume": 100.0}, {"date": "1995-10-05", "close": 21.9142, "volume": 301.0}, {"date": "1995-10-06", "close": 21.9142, "volume": 35.0}, {"date": "1995-10-09", "close": 20.9181, "volume": 562.0}, {"date": "1995-10-10", "close": 20.9181, "volume": null}, {"date": "1995-10-11", "close": 20.9181, "volume": null}, {"date": "1995-10-12", "close": 22.9103, "volume": 201.0}, {"date": "1995-10-13", "close": 22.9103, "volume": 80.0}, {"date": "1995-10-16", "close": 22.9103, "volume": null}, {"date": "1995-10-17", "close": 22.9103, "volume": 100.0}, {"date": "1995-10-18", "close": 23.9064, "volume": 301.0}, {"date": "1995-10-19", "close": 22.9103, "volume": 5030.0}, {"date": "1995-10-20", "close": 21.9142, "volume": 763.0}, {"date": "1995-10-23", "close": 21.9142, "volume": 743.0}, {"date": "1995-10-24", "close": 20.9181, "volume": 647.0}, {"date": "1995-10-25", "close": 20.9181, "volume": 65.0}, {"date": "1995-10-26", "close": 20.9181, "volume": 5167.0}, {"date": "1995-10-27", "close": 21.9142, "volume": 191.0}, {"date": "1995-10-30", "close": 21.9142, "volume": 201.0}, {"date": "1995-10-31", "close": 21.9142, "volume": 532.0}, {"date": "1995-11-01", "close": 18.9259, "volume": 723.0}, {"date": "1995-11-02", "close": 17.9298, "volume": 7385.0}, {"date": "1995-11-03", "close": 17.9298, "volume": 753.0}, {"date": "1995-11-06", "close": 17.9298, "volume": 1877.0}, {"date": "1995-11-07", "close": 18.9259, "volume": 301.0}, {"date": "1995-11-08", "close": 18.9259, "volume": null}, {"date": "1995-11-09", "close": 17.9298, "volume": 141.0}, {"date": "1995-11-10", "close": 17.9298, "volume": 264.0}, {"date": "1995-11-13", "close": 17.9298, "volume": 301.0}, {"date": "1995-11-14", "close": 16.9337, "volume": 16364.0}, {"date": "1995-11-15", "close": 15.9376, "volume": 2851.0}, {"date": "1995-11-16", "close": 14.9415, "volume": 11328.0}, {"date": "1995-11-17", "close": 14.9415, "volume": null}, {"date": "1995-11-20", "close": 15.9376, "volume": 819.0}, {"date": "1995-11-21", "close": 14.9415, "volume": 1208.0}, {"date": "1995-11-22", "close": 14.9415, "volume": 261.0}, {"date": "1995-11-23", "close": 15.9376, "volume": 161.0}, {"date": "1995-11-24", "close": 15.9376, "volume": 36.0}, {"date": "1995-11-27", "close": 16.9337, "volume": 485.0}, {"date": "1995-11-28", "close": 16.9337, "volume": null}, {"date": "1995-11-29", "close": 15.9376, "volume": 110.0}, {"date": "1995-11-30", "close": 16.9337, "volume": 201.0}, {"date": "1995-12-01", "close": 16.9337, "volume": 669.0}, {"date": "1995-12-04", "close": 16.9337, "volume": 80.0}, {"date": "1995-12-05", "close": 16.9337, "volume": 2560.0}, {"date": "1995-12-06", "close": 16.9337, "volume": 201.0}, {"date": "1995-12-07", "close": 16.9337, "volume": 381.0}, {"date": "1995-12-08", "close": 16.9337, "volume": null}, {"date": "1995-12-11", "close": 16.9337, "volume": null}, {"date": "1995-12-12", "close": 14.9415, "volume": 643.0}, {"date": "1995-12-13", "close": 14.9415, "volume": null}, {"date": "1995-12-14", "close": 13.9454, "volume": 2690.0}, {"date": "1995-12-15", "close": 13.9454, "volume": null}, {"date": "1995-12-18", "close": 13.9454, "volume": null}, {"date": "1995-12-19", "close": 14.9415, "volume": 45.0}, {"date": "1995-12-20", "close": 14.9415, "volume": null}, {"date": "1995-12-21", "close": 15.43955, "volume": 392.0}, {"date": "1995-12-22", "close": 14.9415, "volume": 853.0}, {"date": "1995-12-25", "close": 14.9415, "volume": null}, {"date": "1995-12-26", "close": 14.9415, "volume": null}, {"date": "1995-12-27", "close": 15.43955, "volume": 110.0}, {"date": "1995-12-28", "close": 15.43955, "volume": null}, {"date": "1995-12-29", "close": 15.43955, "volume": null}, {"date": "1996-01-01", "close": 15.43955, "volume": null}, {"date": "1996-01-02", "close": 15.9376, "volume": 813.0}, {"date": "1996-01-03", "close": 14.9415, "volume": 10541.0}, {"date": "1996-01-04", "close": 14.9415, "volume": 10756.0}, {"date": "1996-01-05", "close": 15.9376, "volume": 12549.0}, {"date": "1996-01-08", "close": 18.9259, "volume": 3148.0}, {"date": "1996-01-09", "close": 18.9259, "volume": 809.0}, {"date": "1996-01-10", "close": 19.922, "volume": 171.0}, {"date": "1996-01-11", "close": 18.9259, "volume": 1123.0}, {"date": "1996-01-12", "close": 18.9259, "volume": null}, {"date": "1996-01-15", "close": 18.9259, "volume": null}, {"date": "1996-01-16", "close": 18.9259, "volume": 753.0}, {"date": "1996-01-17", "close": 18.9259, "volume": null}, {"date": "1996-01-18", "close": 17.9298, "volume": 964.0}, {"date": "1996-01-19", "close": 16.43565, "volume": 26042.0}, {"date": "1996-01-22", "close": 16.43565, "volume": 5090.0}, {"date": "1996-01-23", "close": 16.43565, "volume": null}, {"date": "1996-01-24", "close": 15.9376, "volume": 261.0}, {"date": "1996-01-25", "close": 14.9415, "volume": 2349.0}, {"date": "1996-01-26", "close": 14.9415, "volume": null}, {"date": "1996-01-29", "close": 15.43955, "volume": 442.0}, {"date": "1996-01-30", "close": 15.43955, "volume": null}, {"date": "1996-01-31", "close": 15.43955, "volume": 502.0}, {"date": "1996-02-01", "close": 15.43955, "volume": 833.0}, {"date": "1996-02-02", "close": 15.43955, "volume": 1948.0}, {"date": "1996-02-05", "close": 15.9376, "volume": 80.0}, {"date": "1996-02-06", "close": 15.9376, "volume": null}, {"date": "1996-02-07", "close": 15.9376, "volume": null}, {"date": "1996-02-08", "close": 15.9376, "volume": 1506.0}, {"date": "1996-02-09", "close": 15.9376, "volume": null}, {"date": "1996-02-12", "close": 15.9376, "volume": 1536.0}, {"date": "1996-02-13", "close": 15.9376, "volume": 1325.0}, {"date": "1996-02-14", "close": 16.43565, "volume": 1504.0}, {"date": "1996-02-15", "close": 17.9298, "volume": 7163.0}, {"date": "1996-02-16", "close": 17.43175, "volume": 2356.0}, {"date": "1996-02-19", "close": 17.43175, "volume": 798.0}, {"date": "1996-02-20", "close": 17.9298, "volume": 1124.0}, {"date": "1996-02-21", "close": 18.42785, "volume": 663.0}, {"date": "1996-02-22", "close": 18.9259, "volume": 722.0}, {"date": "1996-02-23", "close": 18.42785, "volume": 1996.0}, {"date": "1996-02-26", "close": 18.42785, "volume": 2108.0}, {"date": "1996-02-27", "close": 18.9259, "volume": 875.0}, {"date": "1996-02-28", "close": 18.42785, "volume": 703.0}, {"date": "1996-02-29", "close": 18.42785, "volume": 452.0}, {"date": "1996-03-01", "close": 18.42785, "volume": 70.0}, {"date": "1996-03-04", "close": 18.9259, "volume": 1004.0}, {"date": "1996-03-05", "close": 18.42785, "volume": 89.0}, {"date": "1996-03-06", "close": 18.42785, "volume": null}, {"date": "1996-03-07", "close": 17.9298, "volume": 779.0}, {"date": "1996-03-08", "close": 18.42785, "volume": 271.0}, {"date": "1996-03-11", "close": 17.43175, "volume": 516.0}, {"date": "1996-03-12", "close": 17.43175, "volume": null}, {"date": "1996-03-13", "close": 17.9298, "volume": 1210.0}, {"date": "1996-03-14", "close": 18.9259, "volume": 522.0}, {"date": "1996-03-15", "close": 17.9298, "volume": 8.0}, {"date": "1996-03-18", "close": 17.9298, "volume": null}, {"date": "1996-03-19", "close": 18.9259, "volume": 1017.0}, {"date": "1996-03-20", "close": 19.922, "volume": 1546.0}, {"date": "1996-03-21", "close": 19.42395, "volume": 1215.0}, {"date": "1996-03-22", "close": 19.42395, "volume": null}, {"date": "1996-03-25", "close": 21.41615, "volume": 4698.0}, {"date": "1996-03-26", "close": 22.9103, "volume": 4718.0}, {"date": "1996-03-27", "close": 23.40835, "volume": 2500.0}, {"date": "1996-03-28", "close": 23.40835, "volume": 1072.0}, {"date": "1996-03-29", "close": 23.40835, "volume": 2145.0}, {"date": "1996-04-01", "close": 21.9142, "volume": 1004.0}, {"date": "1996-04-02", "close": 20.9181, "volume": 3446.0}, {"date": "1996-04-03", "close": 21.9142, "volume": 5722.0}, {"date": "1996-04-04", "close": 21.41615, "volume": 6769.0}, {"date": "1996-04-05", "close": 21.41615, "volume": null}, {"date": "1996-04-08", "close": 21.41615, "volume": null}, {"date": "1996-04-09", "close": 21.41615, "volume": null}, {"date": "1996-04-10", "close": 21.9142, "volume": 151.0}, {"date": "1996-04-11", "close": 21.41615, "volume": 763.0}, {"date": "1996-04-12", "close": 21.41615, "volume": 502.0}, {"date": "1996-04-15", "close": 21.9142, "volume": 844.0}, {"date": "1996-04-16", "close": 23.40835, "volume": 1532.0}, {"date": "1996-04-17", "close": 23.40835, "volume": 3363.0}, {"date": "1996-04-18", "close": 22.9103, "volume": 1358.0}, {"date": "1996-04-19", "close": 21.9142, "volume": 2008.0}, {"date": "1996-04-22", "close": 21.9142, "volume": 785.0}, {"date": "1996-04-23", "close": 21.9142, "volume": 721.0}, {"date": "1996-04-24", "close": 21.41615, "volume": 1857.0}, {"date": "1996-04-25", "close": 21.41615, "volume": null}, {"date": "1996-04-26", "close": 21.41615, "volume": 848.0}, {"date": "1996-04-29", "close": 20.9181, "volume": 852.0}, {"date": "1996-04-30", "close": 20.9181, "volume": 30.0}, {"date": "1996-05-01", "close": 21.41615, "volume": 502.0}, {"date": "1996-05-02", "close": 22.41225, "volume": 2148.0}, {"date": "1996-05-03", "close": 21.41615, "volume": 336.0}, {"date": "1996-05-06", "close": 21.9142, "volume": 512.0}, {"date": "1996-05-07", "close": 22.41225, "volume": 4056.0}, {"date": "1996-05-08", "close": 22.9103, "volume": 893.0}, {"date": "1996-05-09", "close": 23.9064, "volume": 7251.0}, {"date": "1996-05-10", "close": 23.9064, "volume": 3574.0}, {"date": "1996-05-13", "close": 24.9025, "volume": 2302.0}, {"date": "1996-05-14", "close": 25.40055, "volume": 2748.0}, {"date": "1996-05-15", "close": 25.8986, "volume": 3564.0}, {"date": "1996-05-16", "close": 25.8986, "volume": 2146.0}, {"date": "1996-05-17", "close": 25.8986, "volume": 1676.0}, {"date": "1996-05-20", "close": 26.8947, "volume": 3885.0}, {"date": "1996-05-21", "close": 25.40055, "volume": 2359.0}, {"date": "1996-05-22", "close": 22.41225, "volume": 3293.0}, {"date": "1996-05-23", "close": 21.9142, "volume": 3614.0}, {"date": "1996-05-24", "close": 22.9103, "volume": 1265.0}, {"date": "1996-05-27", "close": 22.9103, "volume": 1707.0}, {"date": "1996-05-28", "close": 22.41225, "volume": 2008.0}, {"date": "1996-05-29", "close": 22.41225, "volume": 1516.0}, {"date": "1996-05-30", "close": 22.41225, "volume": 1305.0}, {"date": "1996-05-31", "close": 22.41225, "volume": 2087.0}, {"date": "1996-06-03", "close": 21.9142, "volume": 143.0}, {"date": "1996-06-04", "close": 21.9142, "volume": 993.0}, {"date": "1996-06-05", "close": 21.41615, "volume": 853.0}, {"date": "1996-06-06", "close": 21.41615, "volume": 3678.0}, {"date": "1996-06-07", "close": 21.41615, "volume": null}, {"date": "1996-06-10", "close": 21.41615, "volume": null}, {"date": "1996-06-11", "close": 20.9181, "volume": 4573.0}, {"date": "1996-06-12", "close": 20.9181, "volume": 1426.0}, {"date": "1996-06-13", "close": 21.41615, "volume": 2253.0}, {"date": "1996-06-14", "close": 21.41615, "volume": 1215.0}, {"date": "1996-06-17", "close": 20.42005, "volume": 1416.0}, {"date": "1996-06-18", "close": 20.9181, "volume": 2992.0}, {"date": "1996-06-19", "close": 21.41615, "volume": 3674.0}, {"date": "1996-06-20", "close": 21.9142, "volume": 5514.0}, {"date": "1996-06-21", "close": 23.9064, "volume": 2063.0}, {"date": "1996-06-24", "close": 24.40445, "volume": 3835.0}, {"date": "1996-06-25", "close": 23.9064, "volume": 3332.0}, {"date": "1996-06-26", "close": 23.9064, "volume": 2344.0}, {"date": "1996-06-27", "close": 23.40835, "volume": 1618.0}, {"date": "1996-06-28", "close": 24.40445, "volume": 5018.0}, {"date": "1996-07-01", "close": 24.40445, "volume": 1909.0}, {"date": "1996-07-02", "close": 23.9064, "volume": 4120.0}, {"date": "1996-07-03", "close": 23.9064, "volume": 4366.0}, {"date": "1996-07-04", "close": 23.40835, "volume": 1436.0}, {"date": "1996-07-05", "close": 22.9103, "volume": 773.0}, {"date": "1996-07-08", "close": 21.9142, "volume": 989.0}, {"date": "1996-07-09", "close": 21.9142, "volume": 335.0}, {"date": "1996-07-10", "close": 21.9142, "volume": 1562.0}, {"date": "1996-07-11", "close": 20.9181, "volume": 1425.0}, {"date": "1996-07-12", "close": 19.922, "volume": 1290.0}, {"date": "1996-07-15", "close": 20.9181, "volume": 823.0}, {"date": "1996-07-16", "close": 19.922, "volume": 1416.0}, {"date": "1996-07-17", "close": 17.9298, "volume": 753.0}, {"date": "1996-07-18", "close": 16.9337, "volume": 818.0}, {"date": "1996-07-19", "close": 18.9259, "volume": 1605.0}, {"date": "1996-07-22", "close": 18.9259, "volume": 4126.0}, {"date": "1996-07-23", "close": 17.9298, "volume": 1983.0}, {"date": "1996-07-24", "close": 15.43955, "volume": 2552.0}, {"date": "1996-07-25", "close": 15.43955, "volume": 2028.0}, {"date": "1996-07-26", "close": 16.43565, "volume": 1867.0}, {"date": "1996-07-29", "close": 14.9415, "volume": 2640.0}, {"date": "1996-07-30", "close": 15.9376, "volume": 602.0}, {"date": "1996-07-31", "close": 15.43955, "volume": 100.0}, {"date": "1996-08-01", "close": 16.43565, "volume": 271.0}, {"date": "1996-08-02", "close": 15.9376, "volume": 50.0}, {"date": "1996-08-05", "close": 16.9337, "volume": 359.0}, {"date": "1996-08-06", "close": 16.9337, "volume": 1307.0}, {"date": "1996-08-07", "close": 16.9337, "volume": null}, {"date": "1996-08-08", "close": 15.9376, "volume": 1205.0}, {"date": "1996-08-09", "close": 16.43565, "volume": 171.0}, {"date": "1996-08-12", "close": 15.9376, "volume": 151.0}, {"date": "1996-08-13", "close": 15.43955, "volume": 673.0}, {"date": "1996-08-14", "close": 15.9376, "volume": 653.0}, {"date": "1996-08-15", "close": 15.9376, "volume": 1104.0}, {"date": "1996-08-16", "close": 16.43565, "volume": 321.0}, {"date": "1996-08-19", "close": 15.9376, "volume": 201.0}, {"date": "1996-08-20", "close": 15.9376, "volume": null}, {"date": "1996-08-21", "close": 15.43955, "volume": 1506.0}, {"date": "1996-08-22", "close": 15.43955, "volume": null}, {"date": "1996-08-23", "close": 15.9376, "volume": 100.0}, {"date": "1996-08-26", "close": 15.9376, "volume": null}, {"date": "1996-08-27", "close": 15.43955, "volume": 118.0}, {"date": "1996-08-28", "close": 15.43955, "volume": null}, {"date": "1996-08-29", "close": 15.43955, "volume": 201.0}, {"date": "1996-08-30", "close": 15.43955, "volume": 803.0}, {"date": "1996-09-02", "close": 14.9415, "volume": 873.0}, {"date": "1996-09-03", "close": 15.43955, "volume": 177.0}, {"date": "1996-09-04", "close": 15.9376, "volume": 703.0}, {"date": "1996-09-05", "close": 15.9376, "volume": null}, {"date": "1996-09-06", "close": 15.9376, "volume": 1757.0}, {"date": "1996-09-09", "close": 15.9376, "volume": 914.0}, {"date": "1996-09-10", "close": 15.9376, "volume": null}, {"date": "1996-09-11", "close": 15.9376, "volume": 723.0}, {"date": "1996-09-12", "close": 15.43955, "volume": 276.0}, {"date": "1996-09-13", "close": 15.9376, "volume": 25.0}, {"date": "1996-09-16", "close": 15.9376, "volume": 221.0}, {"date": "1996-09-17", "close": 15.43955, "volume": 171.0}, {"date": "1996-09-18", "close": 15.9376, "volume": 694.0}, {"date": "1996-09-19", "close": 15.9376, "volume": 301.0}, {"date": "1996-09-20", "close": 15.9376, "volume": 492.0}, {"date": "1996-09-23", "close": 15.9376, "volume": 2538.0}, {"date": "1996-09-24", "close": 15.9376, "volume": 573.0}, {"date": "1996-09-25", "close": 15.9376, "volume": 2790.0}, {"date": "1996-09-26", "close": 16.43565, "volume": 512.0}, {"date": "1996-09-27", "close": 15.9376, "volume": 120.0}, {"date": "1996-09-30", "close": 16.43565, "volume": 1606.0}, {"date": "1996-10-01", "close": 17.9298, "volume": 944.0}, {"date": "1996-10-02", "close": 17.9298, "volume": 893.0}, {"date": "1996-10-03", "close": 17.9298, "volume": 3403.0}, {"date": "1996-10-04", "close": 19.922, "volume": 3142.0}, {"date": "1996-10-07", "close": 19.922, "volume": 301.0}, {"date": "1996-10-08", "close": 19.922, "volume": 713.0}, {"date": "1996-10-09", "close": 18.9259, "volume": 2426.0}, {"date": "1996-10-10", "close": 19.42395, "volume": 100.0}, {"date": "1996-10-11", "close": 18.9259, "volume": 954.0}, {"date": "1996-10-14", "close": 18.42785, "volume": 2008.0}, {"date": "1996-10-15", "close": 18.42785, "volume": 762.0}, {"date": "1996-10-16", "close": 18.9259, "volume": 843.0}, {"date": "1996-10-17", "close": 18.42785, "volume": 1490.0}, {"date": "1996-10-18", "close": 19.922, "volume": 3689.0}, {"date": "1996-10-21", "close": 19.922, "volume": null}, {"date": "1996-10-22", "close": 19.922, "volume": 2165.0}, {"date": "1996-10-23", "close": 18.9259, "volume": 1825.0}, {"date": "1996-10-24", "close": 18.42785, "volume": 624.0}, {"date": "1996-10-25", "close": 18.42785, "volume": 412.0}, {"date": "1996-10-28", "close": 17.9298, "volume": 432.0}, {"date": "1996-10-29", "close": 18.42785, "volume": 1034.0}, {"date": "1996-10-30", "close": 18.9259, "volume": 2996.0}, {"date": "1996-10-31", "close": 19.42395, "volume": 7324.0}, {"date": "1996-11-01", "close": 19.42395, "volume": 733.0}, {"date": "1996-11-04", "close": 19.42395, "volume": null}, {"date": "1996-11-05", "close": 18.9259, "volume": 572.0}, {"date": "1996-11-06", "close": 19.42395, "volume": 1546.0}, {"date": "1996-11-07", "close": 19.42395, "volume": 1757.0}, {"date": "1996-11-08", "close": 18.9259, "volume": 402.0}, {"date": "1996-11-11", "close": 17.9298, "volume": 1088.0}, {"date": "1996-11-12", "close": 17.9298, "volume": 1656.0}, {"date": "1996-11-13", "close": 17.9298, "volume": 649.0}, {"date": "1996-11-14", "close": 18.42785, "volume": 141.0}, {"date": "1996-11-15", "close": 18.9259, "volume": 2319.0}, {"date": "1996-11-18", "close": 17.9298, "volume": 32.0}, {"date": "1996-11-19", "close": 17.9298, "volume": 46.0}, {"date": "1996-11-20", "close": 18.42785, "volume": 251.0}, {"date": "1996-11-21", "close": 18.42785, "volume": 462.0}, {"date": "1996-11-22", "close": 18.9259, "volume": 1034.0}, {"date": "1996-11-25", "close": 19.42395, "volume": 3253.0}, {"date": "1996-11-26", "close": 19.42395, "volume": 1004.0}, {"date": "1996-11-27", "close": 18.9259, "volume": 3905.0}, {"date": "1996-11-28", "close": 19.42395, "volume": 1611.0}, {"date": "1996-11-29", "close": 19.922, "volume": 2783.0}, {"date": "1996-12-02", "close": 19.922, "volume": 70.0}, {"date": "1996-12-03", "close": 22.9103, "volume": 4879.0}, {"date": "1996-12-04", "close": 27.39275, "volume": 20410.0}, {"date": "1996-12-05", "close": 24.40445, "volume": 6770.0}, {"date": "1996-12-06", "close": 23.9064, "volume": 7534.0}, {"date": "1996-12-09", "close": 23.9064, "volume": 1634.0}, {"date": "1996-12-10", "close": 24.9025, "volume": 3105.0}, {"date": "1996-12-11", "close": 23.9064, "volume": 4293.0}, {"date": "1996-12-12", "close": 22.9103, "volume": 1031.0}, {"date": "1996-12-13", "close": 22.9103, "volume": 5070.0}, {"date": "1996-12-16", "close": 24.9025, "volume": 8133.0}, {"date": "1996-12-17", "close": 24.40445, "volume": 504.0}, {"date": "1996-12-18", "close": 25.40055, "volume": 2310.0}, {"date": "1996-12-19", "close": 23.9064, "volume": 793.0}, {"date": "1996-12-20", "close": 25.8986, "volume": 3564.0}, {"date": "1996-12-23", "close": 25.8986, "volume": 2571.0}, {"date": "1996-12-24", "close": 26.39665, "volume": 3059.0}, {"date": "1996-12-25", "close": 26.39665, "volume": null}, {"date": "1996-12-26", "close": 26.39665, "volume": null}, {"date": "1996-12-27", "close": 26.8947, "volume": 1831.0}, {"date": "1996-12-30", "close": 27.39275, "volume": 1437.0}, {"date": "1996-12-31", "close": 26.39665, "volume": 934.0}, {"date": "1997-01-01", "close": 26.39665, "volume": null}, {"date": "1997-01-02", "close": 25.40055, "volume": 1581.0}, {"date": "1997-01-03", "close": 25.8986, "volume": 3064.0}, {"date": "1997-01-06", "close": 37.35375, "volume": 36506.0}, {"date": "1997-01-07", "close": 34.8635, "volume": 13400.0}, {"date": "1997-01-08", "close": 35.8596, "volume": 9261.0}, {"date": "1997-01-09", "close": 36.35765, "volume": 5134.0}, {"date": "1997-01-10", "close": 37.35375, "volume": 11793.0}, {"date": "1997-01-13", "close": 38.8479, "volume": 9025.0}, {"date": "1997-01-14", "close": 41.33815, "volume": 17168.0}, {"date": "1997-01-15", "close": 45.32255, "volume": 9288.0}, {"date": "1997-01-16", "close": 45.8206, "volume": 13076.0}, {"date": "1997-01-17", "close": 46.31865, "volume": 11813.0}, {"date": "1997-01-20", "close": 43.8284, "volume": 4336.0}, {"date": "1997-01-21", "close": 44.8245, "volume": 8611.0}, {"date": "1997-01-22", "close": 42.33425, "volume": 4510.0}, {"date": "1997-01-23", "close": 38.8479, "volume": 6260.0}, {"date": "1997-01-24", "close": 37.8518, "volume": 4989.0}, {"date": "1997-01-27", "close": 37.8518, "volume": null}, {"date": "1997-01-28", "close": 34.8635, "volume": 3515.0}, {"date": "1997-01-29", "close": 34.8635, "volume": 2918.0}, {"date": "1997-01-30", "close": 40.8401, "volume": 4846.0}, {"date": "1997-01-31", "close": 38.8479, "volume": 1013.0}, {"date": "1997-02-03", "close": 37.8518, "volume": 606.0}, {"date": "1997-02-04", "close": 37.35375, "volume": 1144.0}, {"date": "1997-02-05", "close": 37.35375, "volume": 848.0}, {"date": "1997-02-06", "close": 35.8596, "volume": 1903.0}, {"date": "1997-02-07", "close": 35.8596, "volume": 693.0}, {"date": "1997-02-10", "close": 36.35765, "volume": 536.0}, {"date": "1997-02-11", "close": 36.35765, "volume": 1616.0}, {"date": "1997-02-12", "close": 36.35765, "volume": 549.0}, {"date": "1997-02-13", "close": 36.35765, "volume": 1536.0}, {"date": "1997-02-14", "close": 35.8596, "volume": 1187.0}, {"date": "1997-02-17", "close": 35.8596, "volume": 1701.0}, {"date": "1997-02-18", "close": 35.36155, "volume": 402.0}, {"date": "1997-02-19", "close": 35.8596, "volume": 993.0}, {"date": "1997-02-20", "close": 36.8557, "volume": 888.0}, {"date": "1997-02-21", "close": 36.8557, "volume": 3840.0}, {"date": "1997-02-24", "close": 34.8635, "volume": 1083.0}, {"date": "1997-02-25", "close": 35.8596, "volume": 2289.0}, {"date": "1997-02-26", "close": 36.8557, "volume": 1099.0}, {"date": "1997-02-27", "close": 37.35375, "volume": 1698.0}, {"date": "1997-02-28", "close": 39.844, "volume": 4796.0}, {"date": "1997-03-03", "close": 39.34595, "volume": 3923.0}, {"date": "1997-03-04", "close": 38.34985, "volume": 1325.0}, {"date": "1997-03-05", "close": 38.8479, "volume": 1873.0}, {"date": "1997-03-06", "close": 39.34595, "volume": 3650.0}, {"date": "1997-03-07", "close": 39.844, "volume": 2766.0}, {"date": "1997-03-10", "close": 39.844, "volume": 2490.0}, {"date": "1997-03-11", "close": 37.8518, "volume": 2516.0}, {"date": "1997-03-12", "close": 39.34595, "volume": 2281.0}, {"date": "1997-03-13", "close": 39.844, "volume": 1178.0}, {"date": "1997-03-14", "close": 38.8479, "volume": 1466.0}, {"date": "1997-03-17", "close": 36.8557, "volume": 1642.0}, {"date": "1997-03-18", "close": 37.8518, "volume": 2741.0}, {"date": "1997-03-19", "close": 35.8596, "volume": 1031.0}, {"date": "1997-03-20", "close": 36.8557, "volume": 2759.0}, {"date": "1997-03-21", "close": 35.8596, "volume": 1168.0}, {"date": "1997-03-24", "close": 37.65258, "volume": 2305.0}, {"date": "1997-03-25", "close": 39.34595, "volume": 5179.0}, {"date": "1997-03-26", "close": 38.8479, "volume": 2846.0}, {"date": "1997-03-27", "close": 39.34595, "volume": 1225.0}, {"date": "1997-03-28", "close": 39.34595, "volume": null}, {"date": "1997-03-31", "close": 39.34595, "volume": null}, {"date": "1997-04-01", "close": 36.8557, "volume": 1297.0}, {"date": "1997-04-02", "close": 37.8518, "volume": 533.0}, {"date": "1997-04-03", "close": 36.8557, "volume": 703.0}, {"date": "1997-04-04", "close": 36.8557, "volume": 1004.0}, {"date": "1997-04-07", "close": 34.8635, "volume": 1149.0}, {"date": "1997-04-08", "close": 34.8635, "volume": 60.0}, {"date": "1997-04-09", "close": 36.35765, "volume": 13930.0}, {"date": "1997-04-10", "close": 35.8596, "volume": 428.0}, {"date": "1997-04-11", "close": 35.8596, "volume": null}, {"date": "1997-04-14", "close": 32.8713, "volume": 2341.0}, {"date": "1997-04-15", "close": 33.8674, "volume": 843.0}, {"date": "1997-04-16", "close": 33.36935, "volume": 341.0}, {"date": "1997-04-17", "close": 35.36155, "volume": 904.0}, {"date": "1997-04-18", "close": 34.8635, "volume": 1032.0}, {"date": "1997-04-21", "close": 29.883, "volume": 2498.0}, {"date": "1997-04-22", "close": 33.36935, "volume": 1902.0}, {"date": "1997-04-23", "close": 32.8713, "volume": 2308.0}, {"date": "1997-04-24", "close": 33.8674, "volume": 2218.0}, {"date": "1997-04-25", "close": 33.8674, "volume": null}, {"date": "1997-04-28", "close": 33.36935, "volume": 684.0}, {"date": "1997-04-29", "close": 32.8713, "volume": 728.0}, {"date": "1997-04-30", "close": 33.8674, "volume": 2830.0}, {"date": "1997-05-01", "close": 32.8713, "volume": 1348.0}, {"date": "1997-05-02", "close": 32.8713, "volume": 1702.0}, {"date": "1997-05-05", "close": 34.8635, "volume": 4794.0}, {"date": "1997-05-06", "close": 35.8596, "volume": 1446.0}, {"date": "1997-05-07", "close": 35.8596, "volume": 972.0}, {"date": "1997-05-08", "close": 34.8635, "volume": 1218.0}, {"date": "1997-05-09", "close": 35.8596, "volume": 1330.0}, {"date": "1997-05-12", "close": 36.8557, "volume": 502.0}, {"date": "1997-05-13", "close": 38.8479, "volume": 4539.0}, {"date": "1997-05-14", "close": 36.8557, "volume": 954.0}, {"date": "1997-05-15", "close": 36.8557, "volume": 1234.0}, {"date": "1997-05-16", "close": 38.8479, "volume": 1908.0}, {"date": "1997-05-19", "close": 37.8518, "volume": 301.0}, {"date": "1997-05-20", "close": 38.8479, "volume": 1059.0}, {"date": "1997-05-21", "close": 38.8479, "volume": null}, {"date": "1997-05-22", "close": 38.34985, "volume": 1068.0}, {"date": "1997-05-23", "close": 36.8557, "volume": 219.0}, {"date": "1997-05-26", "close": 37.8518, "volume": 1316.0}, {"date": "1997-05-27", "close": 37.8518, "volume": 522.0}, {"date": "1997-05-28", "close": 37.8518, "volume": 682.0}, {"date": "1997-05-29", "close": 37.8518, "volume": 1635.0}, {"date": "1997-05-30", "close": 37.8518, "volume": 5626.0}, {"date": "1997-06-02", "close": 38.8479, "volume": 5649.0}, {"date": "1997-06-03", "close": 40.8401, "volume": 4716.0}, {"date": "1997-06-04", "close": 41.8362, "volume": 1582.0}, {"date": "1997-06-05", "close": 41.8362, "volume": 2620.0}, {"date": "1997-06-06", "close": 40.8401, "volume": 2761.0}, {"date": "1997-06-09", "close": 40.8401, "volume": null}, {"date": "1997-06-10", "close": 42.33425, "volume": 2098.0}, {"date": "1997-06-11", "close": 42.8323, "volume": 1335.0}, {"date": "1997-06-12", "close": 43.8284, "volume": 1130.0}, {"date": "1997-06-13", "close": 43.8284, "volume": 729.0}, {"date": "1997-06-16", "close": 41.8362, "volume": 1480.0}, {"date": "1997-06-17", "close": 41.8362, "volume": 552.0}, {"date": "1997-06-18", "close": 41.8362, "volume": 116.0}, {"date": "1997-06-19", "close": 41.8362, "volume": 1713.0}, {"date": "1997-06-20", "close": 40.8401, "volume": 1144.0}, {"date": "1997-06-23", "close": 40.8401, "volume": 597.0}, {"date": "1997-06-24", "close": 38.8479, "volume": 147.0}, {"date": "1997-06-25", "close": 39.34595, "volume": 718.0}, {"date": "1997-06-26", "close": 38.8479, "volume": 2165.0}, {"date": "1997-06-27", "close": 39.844, "volume": 360.0}, {"date": "1997-06-30", "close": 38.8479, "volume": 5064.0}, {"date": "1997-07-01", "close": 38.8479, "volume": 10.0}, {"date": "1997-07-02", "close": 38.8479, "volume": 1350.0}, {"date": "1997-07-03", "close": 38.34985, "volume": 893.0}, {"date": "1997-07-04", "close": 39.844, "volume": 402.0}, {"date": "1997-07-07", "close": 37.8518, "volume": 1506.0}, {"date": "1997-07-08", "close": 37.8518, "volume": 1089.0}, {"date": "1997-07-09", "close": 38.15063, "volume": 468.0}, {"date": "1997-07-10", "close": 35.8596, "volume": 723.0}, {"date": "1997-07-11", "close": 36.8557, "volume": 422.0}, {"date": "1997-07-14", "close": 36.8557, "volume": 227.0}, {"date": "1997-07-15", "close": 34.8635, "volume": 612.0}, {"date": "1997-07-16", "close": 34.8635, "volume": 999.0}, {"date": "1997-07-17", "close": 32.37325, "volume": 190.0}, {"date": "1997-07-18", "close": 34.8635, "volume": 1017.0}, {"date": "1997-07-21", "close": 34.8635, "volume": 796.0}, {"date": "1997-07-22", "close": 34.8635, "volume": 527.0}, {"date": "1997-07-23", "close": 37.8518, "volume": 796.0}, {"date": "1997-07-24", "close": 38.34985, "volume": 1270.0}, {"date": "1997-07-25", "close": 40.8401, "volume": 2221.0}, {"date": "1997-07-28", "close": 41.8362, "volume": 2328.0}, {"date": "1997-07-29", "close": 40.8401, "volume": 755.0}, {"date": "1997-07-30", "close": 41.8362, "volume": 1554.0}, {"date": "1997-07-31", "close": 41.33815, "volume": 1034.0}, {"date": "1997-08-01", "close": 41.8362, "volume": 2559.0}, {"date": "1997-08-04", "close": 41.8362, "volume": 863.0}, {"date": "1997-08-05", "close": 39.844, "volume": 861.0}, {"date": "1997-08-06", "close": 41.8362, "volume": 517.0}, {"date": "1997-08-07", "close": 42.33425, "volume": 71.0}, {"date": "1997-08-08", "close": 41.8362, "volume": 502.0}, {"date": "1997-08-11", "close": 40.8401, "volume": 1104.0}, {"date": "1997-08-12", "close": 40.8401, "volume": 436.0}, {"date": "1997-08-13", "close": 40.8401, "volume": 863.0}, {"date": "1997-08-14", "close": 42.33425, "volume": 643.0}, {"date": "1997-08-15", "close": 43.8284, "volume": 3474.0}, {"date": "1997-08-18", "close": 41.8362, "volume": 2178.0}, {"date": "1997-08-19", "close": 41.8362, "volume": 602.0}, {"date": "1997-08-20", "close": 43.8284, "volume": 35.0}, {"date": "1997-08-21", "close": 42.8323, "volume": 1375.0}, {"date": "1997-08-22", "close": 41.8362, "volume": 454.0}, {"date": "1997-08-25", "close": 40.8401, "volume": 220.0}, {"date": "1997-08-26", "close": 39.844, "volume": 566.0}, {"date": "1997-08-27", "close": 39.844, "volume": 1133.0}, {"date": "1997-08-28", "close": 40.34205, "volume": 37.0}, {"date": "1997-08-29", "close": 41.8362, "volume": 1162.0}, {"date": "1997-09-01", "close": 41.8362, "volume": 50.0}, {"date": "1997-09-02", "close": 40.34205, "volume": 452.0}, {"date": "1997-09-03", "close": 41.8362, "volume": 338.0}, {"date": "1997-09-04", "close": 40.8401, "volume": 1057.0}, {"date": "1997-09-05", "close": 41.8362, "volume": 2289.0}, {"date": "1997-09-08", "close": 41.8362, "volume": 1767.0}, {"date": "1997-09-09", "close": 41.8362, "volume": 212.0}, {"date": "1997-09-10", "close": 40.8401, "volume": 873.0}, {"date": "1997-09-11", "close": 40.8401, "volume": 676.0}, {"date": "1997-09-12", "close": 40.8401, "volume": 1305.0}, {"date": "1997-09-15", "close": 40.8401, "volume": 85.0}, {"date": "1997-09-16", "close": 39.34595, "volume": 1219.0}, {"date": "1997-09-17", "close": 40.8401, "volume": 103.0}, {"date": "1997-09-18", "close": 39.844, "volume": 397.0}, {"date": "1997-09-19", "close": 38.8479, "volume": 231.0}, {"date": "1997-09-22", "close": 38.8479, "volume": 442.0}, {"date": "1997-09-23", "close": 38.8479, "volume": 502.0}, {"date": "1997-09-24", "close": 38.8479, "volume": 763.0}, {"date": "1997-09-25", "close": 38.8479, "volume": 406.0}, {"date": "1997-09-26", "close": 38.8479, "volume": 508.0}, {"date": "1997-09-29", "close": 38.34985, "volume": 241.0}, {"date": "1997-09-30", "close": 37.8518, "volume": 1114.0}, {"date": "1997-10-01", "close": 36.8557, "volume": 457.0}, {"date": "1997-10-02", "close": 34.8635, "volume": 125.0}, {"date": "1997-10-03", "close": 38.8479, "volume": 1204.0}, {"date": "1997-10-06", "close": 38.8479, "volume": null}, {"date": "1997-10-07", "close": 35.8596, "volume": 445.0}, {"date": "1997-10-08", "close": 36.8557, "volume": 301.0}, {"date": "1997-10-09", "close": 36.8557, "volume": 234.0}, {"date": "1997-10-10", "close": 38.8479, "volume": 1645.0}, {"date": "1997-10-13", "close": 42.8323, "volume": 7422.0}, {"date": "1997-10-14", "close": 38.8479, "volume": 3089.0}, {"date": "1997-10-15", "close": 38.8479, "volume": 39431.0}, {"date": "1997-10-16", "close": 40.8401, "volume": 4360.0}, {"date": "1997-10-17", "close": 37.8518, "volume": 1116.0}, {"date": "1997-10-20", "close": 38.8479, "volume": 1448.0}, {"date": "1997-10-21", "close": 39.844, "volume": 1971.0}, {"date": "1997-10-22", "close": 38.8479, "volume": 951.0}, {"date": "1997-10-23", "close": 36.8557, "volume": 379.0}, {"date": "1997-10-24", "close": 36.8557, "volume": 802.0}, {"date": "1997-10-27", "close": 33.8674, "volume": 932.0}, {"date": "1997-10-28", "close": 25.8986, "volume": 844.0}, {"date": "1997-10-29", "close": 34.36545, "volume": 2360.0}, {"date": "1997-10-30", "close": 30.8791, "volume": 771.0}, {"date": "1997-10-31", "close": 33.8674, "volume": 1327.0}, {"date": "1997-11-03", "close": 33.8674, "volume": 1009.0}, {"date": "1997-11-04", "close": 33.8674, "volume": 301.0}, {"date": "1997-11-05", "close": 33.8674, "volume": 306.0}, {"date": "1997-11-06", "close": 34.8635, "volume": 1054.0}, {"date": "1997-11-07", "close": 33.8674, "volume": 4066.0}, {"date": "1997-11-10", "close": 33.8674, "volume": 1321.0}, {"date": "1997-11-11", "close": 33.8674, "volume": 1251.0}, {"date": "1997-11-12", "close": 32.8713, "volume": 3115.0}, {"date": "1997-11-13", "close": 32.8713, "volume": 354.0}, {"date": "1997-11-14", "close": 30.8791, "volume": 583.0}, {"date": "1997-11-17", "close": 31.8752, "volume": 953.0}, {"date": "1997-11-18", "close": 31.8752, "volume": 1423.0}, {"date": "1997-11-19", "close": 32.37325, "volume": 1014.0}, {"date": "1997-11-20", "close": 34.8635, "volume": 3965.0}, {"date": "1997-11-21", "close": 34.8635, "volume": 1349.0}, {"date": "1997-11-24", "close": 33.8674, "volume": 1104.0}, {"date": "1997-11-25", "close": 33.8674, "volume": null}, {"date": "1997-11-26", "close": 32.8713, "volume": 161.0}, {"date": "1997-11-27", "close": 33.8674, "volume": 502.0}, {"date": "1997-11-28", "close": 29.883, "volume": 301.0}, {"date": "1997-12-01", "close": 32.8713, "volume": 602.0}, {"date": "1997-12-02", "close": 34.8635, "volume": 572.0}, {"date": "1997-12-03", "close": 34.8635, "volume": null}, {"date": "1997-12-04", "close": 32.8713, "volume": 251.0}, {"date": "1997-12-05", "close": 32.8713, "volume": null}, {"date": "1997-12-08", "close": 31.8752, "volume": 512.0}, {"date": "1997-12-09", "close": 33.8674, "volume": 766.0}, {"date": "1997-12-10", "close": 33.8674, "volume": 341.0}, {"date": "1997-12-11", "close": 33.8674, "volume": 5.0}, {"date": "1997-12-12", "close": 31.8752, "volume": 698.0}, {"date": "1997-12-15", "close": 39.844, "volume": 2735.0}, {"date": "1997-12-16", "close": 39.844, "volume": 7036.0}, {"date": "1997-12-17", "close": 37.35375, "volume": 3330.0}, {"date": "1997-12-18", "close": 35.8596, "volume": 582.0}, {"date": "1997-12-19", "close": 33.8674, "volume": 1195.0}, {"date": "1997-12-22", "close": 32.8713, "volume": 743.0}, {"date": "1997-12-23", "close": 32.8713, "volume": 100.0}, {"date": "1997-12-24", "close": 35.8596, "volume": 703.0}, {"date": "1997-12-25", "close": 35.8596, "volume": null}, {"date": "1997-12-26", "close": 35.8596, "volume": null}, {"date": "1997-12-29", "close": 36.8557, "volume": 15.0}, {"date": "1997-12-30", "close": 36.8557, "volume": 211.0}, {"date": "1997-12-31", "close": 37.8518, "volume": 456.0}, {"date": "1998-01-01", "close": 37.8518, "volume": null}, {"date": "1998-01-02", "close": 36.8557, "volume": 402.0}, {"date": "1998-01-05", "close": 29.883, "volume": 4357.0}, {"date": "1998-01-06", "close": 32.8713, "volume": 1889.0}, {"date": "1998-01-07", "close": 32.8713, "volume": null}, {"date": "1998-01-08", "close": 32.8713, "volume": null}, {"date": "1998-01-09", "close": 32.8713, "volume": 181.0}, {"date": "1998-01-12", "close": 26.8947, "volume": 3106.0}, {"date": "1998-01-13", "close": 29.883, "volume": 2896.0}, {"date": "1998-01-14", "close": 29.883, "volume": 964.0}, {"date": "1998-01-15", "close": 29.883, "volume": null}, {"date": "1998-01-16", "close": 29.883, "volume": null}, {"date": "1998-01-19", "close": 29.883, "volume": null}, {"date": "1998-01-20", "close": 25.8986, "volume": 1259.0}, {"date": "1998-01-21", "close": 29.883, "volume": 381.0}, {"date": "1998-01-22", "close": 26.8947, "volume": 40.0}, {"date": "1998-01-23", "close": 27.8908, "volume": 100.0}, {"date": "1998-01-26", "close": 27.8908, "volume": null}, {"date": "1998-01-27", "close": 27.8908, "volume": 341.0}, {"date": "1998-01-28", "close": 27.8908, "volume": 1054.0}, {"date": "1998-01-29", "close": 26.39665, "volume": 1436.0}, {"date": "1998-01-30", "close": 25.8986, "volume": 1029.0}, {"date": "1998-02-02", "close": 25.8986, "volume": 201.0}, {"date": "1998-02-03", "close": 25.40055, "volume": 316.0}, {"date": "1998-02-04", "close": 25.40055, "volume": 572.0}, {"date": "1998-02-05", "close": 25.8986, "volume": 181.0}, {"date": "1998-02-06", "close": 25.8986, "volume": 743.0}, {"date": "1998-02-09", "close": 25.40055, "volume": 452.0}, {"date": "1998-02-10", "close": 25.8986, "volume": 70.0}, {"date": "1998-02-11", "close": 25.40055, "volume": 151.0}, {"date": "1998-02-12", "close": 24.9025, "volume": 12.0}, {"date": "1998-02-13", "close": 25.40055, "volume": 80.0}, {"date": "1998-02-16", "close": 24.9025, "volume": 181.0}, {"date": "1998-02-17", "close": 24.9025, "volume": 151.0}, {"date": "1998-02-18", "close": 23.9064, "volume": 630.0}, {"date": "1998-02-19", "close": 23.9064, "volume": 692.0}, {"date": "1998-02-20", "close": 23.9064, "volume": null}, {"date": "1998-02-23", "close": 23.9064, "volume": null}, {"date": "1998-02-24", "close": 22.41225, "volume": 833.0}, {"date": "1998-02-25", "close": 22.41225, "volume": 60.0}, {"date": "1998-02-26", "close": 22.9103, "volume": 80.0}, {"date": "1998-02-27", "close": 21.41615, "volume": 572.0}, {"date": "1998-03-02", "close": 21.41615, "volume": null}, {"date": "1998-03-03", "close": 19.42395, "volume": 1205.0}, {"date": "1998-03-04", "close": 19.922, "volume": 663.0}, {"date": "1998-03-05", "close": 19.922, "volume": null}, {"date": "1998-03-06", "close": 19.922, "volume": null}, {"date": "1998-03-09", "close": 20.9181, "volume": 100.0}, {"date": "1998-03-10", "close": 19.922, "volume": 1004.0}, {"date": "1998-03-11", "close": 21.9142, "volume": 5070.0}, {"date": "1998-03-12", "close": 21.9142, "volume": 36.0}, {"date": "1998-03-13", "close": 21.9142, "volume": 301.0}, {"date": "1998-03-16", "close": 22.9103, "volume": 954.0}, {"date": "1998-03-17", "close": 22.9103, "volume": 151.0}, {"date": "1998-03-18", "close": 22.41225, "volume": 161.0}, {"date": "1998-03-19", "close": 22.41225, "volume": 213.0}, {"date": "1998-03-20", "close": 22.41225, "volume": 376.0}, {"date": "1998-03-23", "close": 22.41225, "volume": null}, {"date": "1998-03-24", "close": 23.9064, "volume": 1124.0}, {"date": "1998-03-25", "close": 23.9064, "volume": null}, {"date": "1998-03-26", "close": 24.40445, "volume": 90.0}, {"date": "1998-03-27", "close": 21.9142, "volume": 679.0}, {"date": "1998-03-30", "close": 19.922, "volume": 221.0}, {"date": "1998-03-31", "close": 19.922, "volume": null}, {"date": "1998-04-01", "close": 19.922, "volume": null}, {"date": "1998-04-02", "close": 19.922, "volume": null}, {"date": "1998-04-03", "close": 20.42005, "volume": 359.0}, {"date": "1998-04-06", "close": 20.42005, "volume": null}, {"date": "1998-04-07", "close": 20.42005, "volume": 100.0}, {"date": "1998-04-08", "close": 20.9181, "volume": 60.0}, {"date": "1998-04-09", "close": 20.9181, "volume": null}, {"date": "1998-04-10", "close": 20.9181, "volume": null}, {"date": "1998-04-13", "close": 20.9181, "volume": null}, {"date": "1998-04-14", "close": 21.41615, "volume": 100.0}, {"date": "1998-04-15", "close": 21.41615, "volume": 1307.0}, {"date": "1998-04-16", "close": 21.41615, "volume": null}, {"date": "1998-04-17", "close": 19.922, "volume": 181.0}, {"date": "1998-04-20", "close": 19.922, "volume": 847.0}, {"date": "1998-04-21", "close": 19.922, "volume": 100.0}, {"date": "1998-04-22", "close": 19.922, "volume": 87.0}, {"date": "1998-04-23", "close": 21.41615, "volume": 121.0}, {"date": "1998-04-24", "close": 20.9181, "volume": 387.0}, {"date": "1998-04-27", "close": 20.42005, "volume": 818.0}, {"date": "1998-04-28", "close": 20.42005, "volume": 2460.0}, {"date": "1998-04-29", "close": 20.42005, "volume": null}, {"date": "1998-04-30", "close": 20.42005, "volume": 1731.0}, {"date": "1998-05-01", "close": 20.42005, "volume": 2927.0}, {"date": "1998-05-04", "close": 19.922, "volume": 241.0}, {"date": "1998-05-05", "close": 20.42005, "volume": 1549.0}, {"date": "1998-05-06", "close": 21.9142, "volume": 753.0}, {"date": "1998-05-07", "close": 20.9181, "volume": 1556.0}, {"date": "1998-05-08", "close": 20.9181, "volume": 1576.0}, {"date": "1998-05-11", "close": 20.9181, "volume": 632.0}, {"date": "1998-05-12", "close": 20.9181, "volume": 221.0}, {"date": "1998-05-13", "close": 20.42005, "volume": 2711.0}, {"date": "1998-05-14", "close": 19.922, "volume": 4894.0}, {"date": "1998-05-15", "close": 19.922, "volume": 1225.0}, {"date": "1998-05-18", "close": 19.922, "volume": 1387.0}, {"date": "1998-05-19", "close": 20.42005, "volume": 538.0}, {"date": "1998-05-20", "close": 18.9259, "volume": 1349.0}, {"date": "1998-05-21", "close": 19.42395, "volume": 753.0}, {"date": "1998-05-22", "close": 19.42395, "volume": null}, {"date": "1998-05-25", "close": 19.42395, "volume": 457.0}, {"date": "1998-05-26", "close": 18.9259, "volume": 181.0}, {"date": "1998-05-27", "close": 18.9259, "volume": 753.0}, {"date": "1998-05-28", "close": 18.9259, "volume": 136.0}, {"date": "1998-05-29", "close": 18.42785, "volume": 60.0}, {"date": "1998-06-01", "close": 17.9298, "volume": 136.0}, {"date": "1998-06-02", "close": 16.9337, "volume": 1311.0}, {"date": "1998-06-03", "close": 15.43955, "volume": 1753.0}, {"date": "1998-06-04", "close": 16.43565, "volume": 535.0}, {"date": "1998-06-05", "close": 16.9337, "volume": 181.0}, {"date": "1998-06-08", "close": 16.9337, "volume": null}, {"date": "1998-06-09", "close": 18.9259, "volume": 984.0}, {"date": "1998-06-10", "close": 15.9376, "volume": 1487.0}, {"date": "1998-06-11", "close": 15.43955, "volume": 1576.0}, {"date": "1998-06-12", "close": 15.9376, "volume": 251.0}, {"date": "1998-06-15", "close": 16.43565, "volume": 334.0}, {"date": "1998-06-16", "close": 15.9376, "volume": 443.0}, {"date": "1998-06-17", "close": 15.9376, "volume": 371.0}, {"date": "1998-06-18", "close": 16.43565, "volume": 344.0}, {"date": "1998-06-19", "close": 16.43565, "volume": 781.0}, {"date": "1998-06-22", "close": 15.9376, "volume": 1665.0}, {"date": "1998-06-23", "close": 14.9415, "volume": 2008.0}, {"date": "1998-06-24", "close": 16.43565, "volume": 904.0}, {"date": "1998-06-25", "close": 15.9376, "volume": 3714.0}, {"date": "1998-06-26", "close": 15.9376, "volume": 3275.0}, {"date": "1998-06-29", "close": 15.9376, "volume": 3868.0}, {"date": "1998-06-30", "close": 14.44345, "volume": 8351.0}, {"date": "1998-07-01", "close": 14.44345, "volume": null}, {"date": "1998-07-02", "close": 14.9415, "volume": 2851.0}, {"date": "1998-07-03", "close": 14.44345, "volume": 1451.0}, {"date": "1998-07-06", "close": 14.44345, "volume": 10.0}, {"date": "1998-07-07", "close": 14.44345, "volume": 3480.0}, {"date": "1998-07-08", "close": 14.9415, "volume": 1907.0}, {"date": "1998-07-09", "close": 14.9415, "volume": null}, {"date": "1998-07-10", "close": 14.9415, "volume": null}, {"date": "1998-07-13", "close": 14.44345, "volume": 201.0}, {"date": "1998-07-14", "close": 14.9415, "volume": 532.0}, {"date": "1998-07-15", "close": 14.44345, "volume": 1004.0}, {"date": "1998-07-16", "close": 13.9454, "volume": 4518.0}, {"date": "1998-07-17", "close": 14.9415, "volume": 1004.0}, {"date": "1998-07-20", "close": 14.9415, "volume": 1355.0}, {"date": "1998-07-21", "close": 14.44345, "volume": 3092.0}, {"date": "1998-07-22", "close": 14.44345, "volume": 1721.0}, {"date": "1998-07-23", "close": 13.9454, "volume": 238.0}, {"date": "1998-07-24", "close": 13.9454, "volume": null}, {"date": "1998-07-27", "close": 13.9454, "volume": null}, {"date": "1998-07-28", "close": 14.9415, "volume": 67.0}, {"date": "1998-07-29", "close": 14.9415, "volume": null}, {"date": "1998-07-30", "close": 13.9454, "volume": 998.0}, {"date": "1998-07-31", "close": 14.9415, "volume": 365.0}, {"date": "1998-08-03", "close": 14.9415, "volume": null}, {"date": "1998-08-04", "close": 14.9415, "volume": null}, {"date": "1998-08-05", "close": 14.9415, "volume": null}, {"date": "1998-08-06", "close": 14.9415, "volume": 50.0}, {"date": "1998-08-07", "close": 14.44345, "volume": 281.0}, {"date": "1998-08-10", "close": 13.9454, "volume": 421.0}, {"date": "1998-08-11", "close": 13.9454, "volume": 452.0}, {"date": "1998-08-12", "close": 13.9454, "volume": 2068.0}, {"date": "1998-08-13", "close": 13.9454, "volume": 2167.0}, {"date": "1998-08-14", "close": 13.9454, "volume": 358.0}, {"date": "1998-08-17", "close": 13.9454, "volume": 67.0}, {"date": "1998-08-18", "close": 13.9454, "volume": null}, {"date": "1998-08-19", "close": 13.9454, "volume": 211.0}, {"date": "1998-08-20", "close": 13.9454, "volume": 50.0}, {"date": "1998-08-21", "close": 13.9454, "volume": 66.0}, {"date": "1998-08-24", "close": 13.44735, "volume": 141.0}, {"date": "1998-08-25", "close": 12.9493, "volume": 1034.0}, {"date": "1998-08-26", "close": 12.9493, "volume": null}, {"date": "1998-08-27", "close": 12.9493, "volume": 763.0}, {"date": "1998-08-28", "close": 9.961, "volume": 442.0}, {"date": "1998-08-31", "close": 11.9532, "volume": 653.0}, {"date": "1998-09-01", "close": 9.961, "volume": 304.0}, {"date": "1998-09-02", "close": 10.45905, "volume": 79.0}, {"date": "1998-09-03", "close": 10.45905, "volume": null}, {"date": "1998-09-04", "close": 11.9532, "volume": 733.0}, {"date": "1998-09-07", "close": 11.9532, "volume": 10.0}, {"date": "1998-09-08", "close": 11.9532, "volume": null}, {"date": "1998-09-09", "close": 11.9532, "volume": 80.0}, {"date": "1998-09-10", "close": 11.9532, "volume": null}, {"date": "1998-09-11", "close": 11.9532, "volume": null}, {"date": "1998-09-14", "close": 11.9532, "volume": null}, {"date": "1998-09-15", "close": 11.9532, "volume": 1357.0}, {"date": "1998-09-16", "close": 11.9532, "volume": 100.0}, {"date": "1998-09-17", "close": 12.9493, "volume": 2217.0}, {"date": "1998-09-18", "close": 12.9493, "volume": null}, {"date": "1998-09-21", "close": 13.44735, "volume": 442.0}, {"date": "1998-09-22", "close": 13.9454, "volume": 1039.0}, {"date": "1998-09-23", "close": 14.9415, "volume": 763.0}, {"date": "1998-09-24", "close": 15.9376, "volume": 1195.0}, {"date": "1998-09-25", "close": 16.9337, "volume": 582.0}, {"date": "1998-09-28", "close": 16.9337, "volume": null}, {"date": "1998-09-29", "close": 15.9376, "volume": 341.0}, {"date": "1998-09-30", "close": 16.43565, "volume": 176.0}, {"date": "1998-10-01", "close": 15.43955, "volume": 607.0}, {"date": "1998-10-02", "close": 15.43955, "volume": null}, {"date": "1998-10-05", "close": 15.43955, "volume": null}, {"date": "1998-10-06", "close": 14.9415, "volume": 33.0}, {"date": "1998-10-07", "close": 14.9415, "volume": null}, {"date": "1998-10-08", "close": 14.9415, "volume": null}, {"date": "1998-10-09", "close": 14.9415, "volume": null}, {"date": "1998-10-12", "close": 12.9493, "volume": 100.0}, {"date": "1998-10-13", "close": 13.44735, "volume": 853.0}, {"date": "1998-10-14", "close": 12.9493, "volume": 107.0}, {"date": "1998-10-15", "close": 12.45125, "volume": 823.0}, {"date": "1998-10-16", "close": 12.45125, "volume": null}, {"date": "1998-10-19", "close": 13.44735, "volume": 75.0}, {"date": "1998-10-20", "close": 13.44735, "volume": null}, {"date": "1998-10-21", "close": 12.9493, "volume": 36.0}, {"date": "1998-10-22", "close": 12.9493, "volume": 100.0}, {"date": "1998-10-23", "close": 11.9532, "volume": 261.0}, {"date": "1998-10-26", "close": 11.9532, "volume": null}, {"date": "1998-10-27", "close": 13.44735, "volume": 201.0}, {"date": "1998-10-28", "close": 12.45125, "volume": 211.0}, {"date": "1998-10-29", "close": 12.9493, "volume": 110.0}, {"date": "1998-10-30", "close": 13.9454, "volume": 1004.0}, {"date": "1998-11-02", "close": 13.9454, "volume": 237.0}, {"date": "1998-11-03", "close": 13.9454, "volume": 155.0}, {"date": "1998-11-04", "close": 13.9454, "volume": 201.0}, {"date": "1998-11-05", "close": 13.9454, "volume": 100.0}, {"date": "1998-11-06", "close": 14.9415, "volume": 131.0}, {"date": "1998-11-09", "close": 14.9415, "volume": 211.0}, {"date": "1998-11-10", "close": 15.9376, "volume": 1355.0}, {"date": "1998-11-11", "close": 16.9337, "volume": 2585.0}, {"date": "1998-11-12", "close": 17.9298, "volume": 803.0}, {"date": "1998-11-13", "close": 16.9337, "volume": 1717.0}, {"date": "1998-11-16", "close": 17.9298, "volume": 311.0}, {"date": "1998-11-17", "close": 17.43175, "volume": 176.0}, {"date": "1998-11-18", "close": 17.43175, "volume": 502.0}, {"date": "1998-11-19", "close": 17.9298, "volume": 813.0}, {"date": "1998-11-20", "close": 18.42785, "volume": 502.0}, {"date": "1998-11-23", "close": 19.42395, "volume": 964.0}, {"date": "1998-11-24", "close": 18.42785, "volume": 100.0}, {"date": "1998-11-25", "close": 17.9298, "volume": 853.0}, {"date": "1998-11-26", "close": 17.43175, "volume": 683.0}, {"date": "1998-11-27", "close": 17.43175, "volume": null}, {"date": "1998-11-30", "close": 17.43175, "volume": 788.0}, {"date": "1998-12-01", "close": 16.9337, "volume": 1089.0}, {"date": "1998-12-02", "close": 15.9376, "volume": 1328.0}, {"date": "1998-12-03", "close": 15.9376, "volume": null}, {"date": "1998-12-04", "close": 15.9376, "volume": 1478.0}, {"date": "1998-12-07", "close": 14.9415, "volume": 2761.0}, {"date": "1998-12-08", "close": 14.9415, "volume": null}, {"date": "1998-12-09", "close": 14.9415, "volume": null}, {"date": "1998-12-10", "close": 14.9415, "volume": 1456.0}, {"date": "1998-12-11", "close": 14.9415, "volume": 843.0}, {"date": "1998-12-14", "close": 14.44345, "volume": 602.0}, {"date": "1998-12-15", "close": 14.44345, "volume": 141.0}, {"date": "1998-12-16", "close": 14.44345, "volume": 402.0}, {"date": "1998-12-17", "close": 16.43565, "volume": 226.0}, {"date": "1998-12-18", "close": 16.43565, "volume": 1212.0}, {"date": "1998-12-21", "close": 16.9337, "volume": 43.0}, {"date": "1998-12-22", "close": 15.43955, "volume": 2841.0}, {"date": "1998-12-23", "close": 15.43955, "volume": null}, {"date": "1998-12-24", "close": 15.43955, "volume": 402.0}, {"date": "1998-12-25", "close": 15.43955, "volume": null}, {"date": "1998-12-28", "close": 15.43955, "volume": null}, {"date": "1998-12-29", "close": 15.43955, "volume": null}, {"date": "1998-12-30", "close": 14.9415, "volume": 1938.0}, {"date": "1998-12-31", "close": 14.9415, "volume": 502.0}, {"date": "1999-01-01", "close": 14.9415, "volume": null}, {"date": "1999-01-04", "close": 14.9415, "volume": 924.0}, {"date": "1999-01-05", "close": 14.9415, "volume": null}, {"date": "1999-01-06", "close": 14.9415, "volume": 120.0}, {"date": "1999-01-07", "close": 14.44345, "volume": 643.0}, {"date": "1999-01-08", "close": 13.9454, "volume": 2078.0}, {"date": "1999-01-11", "close": 13.9454, "volume": 522.0}, {"date": "1999-01-12", "close": 13.9454, "volume": 602.0}, {"date": "1999-01-13", "close": 13.9454, "volume": 70.0}, {"date": "1999-01-14", "close": 13.44735, "volume": 888.0}, {"date": "1999-01-15", "close": 13.9454, "volume": 201.0}, {"date": "1999-01-18", "close": 13.44735, "volume": 301.0}, {"date": "1999-01-19", "close": 13.44735, "volume": null}, {"date": "1999-01-20", "close": 13.44735, "volume": null}, {"date": "1999-01-21", "close": 13.44735, "volume": null}, {"date": "1999-01-22", "close": 13.44735, "volume": 100.0}, {"date": "1999-01-25", "close": 13.44735, "volume": 60.0}, {"date": "1999-01-26", "close": 13.44735, "volume": null}, {"date": "1999-01-27", "close": 13.44735, "volume": 1235.0}, {"date": "1999-01-28", "close": 13.44735, "volume": null}, {"date": "1999-01-29", "close": 13.44735, "volume": 793.0}, {"date": "1999-02-01", "close": 12.9493, "volume": 1016.0}, {"date": "1999-02-02", "close": 12.9493, "volume": 1631.0}, {"date": "1999-02-03", "close": 12.9493, "volume": 89.0}, {"date": "1999-02-04", "close": 12.9493, "volume": 2742.0}, {"date": "1999-02-05", "close": 12.9493, "volume": null}, {"date": "1999-02-08", "close": 14.9415, "volume": 904.0}, {"date": "1999-02-09", "close": 14.9415, "volume": null}, {"date": "1999-02-10", "close": 12.45125, "volume": 2629.0}, {"date": "1999-02-11", "close": 12.45125, "volume": 10.0}, {"date": "1999-02-12", "close": 12.9493, "volume": 1386.0}, {"date": "1999-02-15", "close": 12.9493, "volume": 1405.0}, {"date": "1999-02-16", "close": 11.9532, "volume": 136.0}, {"date": "1999-02-17", "close": 12.45125, "volume": 381.0}, {"date": "1999-02-18", "close": 12.45125, "volume": null}, {"date": "1999-02-19", "close": 12.45125, "volume": null}, {"date": "1999-02-22", "close": 12.45125, "volume": null}, {"date": "1999-02-23", "close": 12.45125, "volume": null}, {"date": "1999-02-24", "close": 10.9571, "volume": 452.0}, {"date": "1999-02-25", "close": 10.9571, "volume": 5370.0}, {"date": "1999-02-26", "close": 12.9493, "volume": 2209.0}, {"date": "1999-03-01", "close": 12.9493, "volume": 6980.0}, {"date": "1999-03-02", "close": 10.9571, "volume": 3499.0}, {"date": "1999-03-03", "close": 11.45515, "volume": 1190.0}, {"date": "1999-03-04", "close": 11.45515, "volume": 567.0}, {"date": "1999-03-05", "close": 11.45515, "volume": null}, {"date": "1999-03-08", "close": 11.45515, "volume": 130.0}, {"date": "1999-03-09", "close": 11.9532, "volume": 151.0}, {"date": "1999-03-10", "close": 11.45515, "volume": 12.0}, {"date": "1999-03-11", "close": 11.45515, "volume": 1198.0}, {"date": "1999-03-12", "close": 11.45515, "volume": 97.0}, {"date": "1999-03-15", "close": 12.45125, "volume": 402.0}, {"date": "1999-03-16", "close": 12.45125, "volume": null}, {"date": "1999-03-17", "close": 11.9532, "volume": 1166.0}, {"date": "1999-03-18", "close": 11.9532, "volume": 100.0}, {"date": "1999-03-19", "close": 13.44735, "volume": 3112.0}, {"date": "1999-03-22", "close": 12.9493, "volume": 1305.0}, {"date": "1999-03-23", "close": 12.45125, "volume": 1757.0}, {"date": "1999-03-24", "close": 13.44735, "volume": 2954.0}, {"date": "1999-03-25", "close": 15.9376, "volume": 35305.0}, {"date": "1999-03-26", "close": 15.9376, "volume": 11512.0}, {"date": "1999-03-29", "close": 16.9337, "volume": 19842.0}, {"date": "1999-03-30", "close": 16.9337, "volume": 2766.0}, {"date": "1999-03-31", "close": 17.9298, "volume": 6507.0}, {"date": "1999-04-01", "close": 17.9298, "volume": 3743.0}, {"date": "1999-04-02", "close": 17.9298, "volume": null}, {"date": "1999-04-05", "close": 17.9298, "volume": null}, {"date": "1999-04-06", "close": 18.9259, "volume": 23843.0}, {"date": "1999-04-07", "close": 18.9259, "volume": 5203.0}, {"date": "1999-04-08", "close": 18.9259, "volume": 1938.0}, {"date": "1999-04-09", "close": 20.42005, "volume": 12008.0}, {"date": "1999-04-12", "close": 19.42395, "volume": 6940.0}, {"date": "1999-04-13", "close": 18.9259, "volume": 1574.0}, {"date": "1999-04-14", "close": 17.9298, "volume": 2962.0}, {"date": "1999-04-15", "close": 17.9298, "volume": 2333.0}, {"date": "1999-04-16", "close": 17.9298, "volume": 1691.0}, {"date": "1999-04-19", "close": 20.42005, "volume": 15625.0}, {"date": "1999-04-20", "close": 19.42395, "volume": 8312.0}, {"date": "1999-04-21", "close": 18.9259, "volume": 2962.0}, {"date": "1999-04-22", "close": 19.42395, "volume": 2962.0}, {"date": "1999-04-23", "close": 19.922, "volume": 10195.0}, {"date": "1999-04-26", "close": 20.9181, "volume": 3978.0}, {"date": "1999-04-27", "close": 20.9181, "volume": 20737.0}, {"date": "1999-04-28", "close": 19.42395, "volume": 6577.0}, {"date": "1999-04-29", "close": 17.9298, "volume": 9924.0}, {"date": "1999-04-30", "close": 16.9337, "volume": 7384.0}, {"date": "1999-05-03", "close": 18.42785, "volume": 1745.0}, {"date": "1999-05-04", "close": 17.43175, "volume": 1529.0}, {"date": "1999-05-05", "close": 16.43565, "volume": 2612.0}, {"date": "1999-05-06", "close": 16.9337, "volume": 2530.0}, {"date": "1999-05-07", "close": 16.53526, "volume": 3721.0}, {"date": "1999-05-10", "close": 17.43175, "volume": 803.0}, {"date": "1999-05-11", "close": 17.43175, "volume": 2428.0}, {"date": "1999-05-12", "close": 17.9298, "volume": 602.0}, {"date": "1999-05-13", "close": 15.9376, "volume": 1301.0}, {"date": "1999-05-14", "close": 11.9532, "volume": 7946.0}, {"date": "1999-05-17", "close": 11.9532, "volume": 5174.0}, {"date": "1999-05-18", "close": 13.9454, "volume": 5066.0}, {"date": "1999-05-19", "close": 13.9454, "volume": 7585.0}, {"date": "1999-05-20", "close": 12.9493, "volume": 2650.0}, {"date": "1999-05-21", "close": 12.9493, "volume": 833.0}, {"date": "1999-05-24", "close": 12.45125, "volume": 1114.0}, {"date": "1999-05-25", "close": 12.45125, "volume": 2455.0}, {"date": "1999-05-26", "close": 12.9493, "volume": 1200.0}, {"date": "1999-05-27", "close": 11.9532, "volume": 1807.0}, {"date": "1999-05-28", "close": 11.45515, "volume": 971.0}, {"date": "1999-05-31", "close": 10.9571, "volume": 2761.0}, {"date": "1999-06-01", "close": 11.45515, "volume": 803.0}, {"date": "1999-06-02", "close": 10.9571, "volume": 13985.0}, {"date": "1999-06-03", "close": 10.9571, "volume": 263.0}, {"date": "1999-06-04", "close": 10.9571, "volume": 1767.0}, {"date": "1999-06-07", "close": 11.45515, "volume": 301.0}, {"date": "1999-06-08", "close": 10.45905, "volume": 2464.0}, {"date": "1999-06-09", "close": 10.9571, "volume": 1175.0}, {"date": "1999-06-10", "close": 10.9571, "volume": 914.0}, {"date": "1999-06-11", "close": 10.9571, "volume": 2230.0}, {"date": "1999-06-14", "close": 10.9571, "volume": null}, {"date": "1999-06-15", "close": 10.9571, "volume": 1089.0}, {"date": "1999-06-16", "close": 10.9571, "volume": 1195.0}, {"date": "1999-06-17", "close": 10.45905, "volume": 1397.0}, {"date": "1999-06-18", "close": 10.9571, "volume": 2721.0}, {"date": "1999-06-21", "close": 10.45905, "volume": 703.0}, {"date": "1999-06-22", "close": 9.961, "volume": 5341.0}, {"date": "1999-06-23", "close": 9.961, "volume": 366.0}, {"date": "1999-06-24", "close": 9.961, "volume": 1837.0}, {"date": "1999-06-25", "close": 9.56256, "volume": 4404.0}, {"date": "1999-06-28", "close": 9.46295, "volume": 3069.0}, {"date": "1999-06-29", "close": 9.66217, "volume": 4295.0}, {"date": "1999-06-30", "close": 10.45905, "volume": 11651.0}, {"date": "1999-07-01", "close": 10.45905, "volume": 2191.0}, {"date": "1999-07-02", "close": 10.45905, "volume": 653.0}, {"date": "1999-07-05", "close": 10.9571, "volume": 3014.0}, {"date": "1999-07-06", "close": 11.45515, "volume": 392.0}, {"date": "1999-07-07", "close": 10.9571, "volume": 2560.0}, {"date": "1999-07-08", "close": 10.9571, "volume": 201.0}, {"date": "1999-07-09", "close": 10.9571, "volume": 1315.0}, {"date": "1999-07-12", "close": 11.45515, "volume": 735.0}, {"date": "1999-07-13", "close": 11.9532, "volume": 420.0}, {"date": "1999-07-14", "close": 11.9532, "volume": 663.0}, {"date": "1999-07-15", "close": 12.45125, "volume": 1944.0}, {"date": "1999-07-16", "close": 14.44345, "volume": 17315.0}, {"date": "1999-07-19", "close": 14.44345, "volume": 9181.0}, {"date": "1999-07-20", "close": 12.45125, "volume": 3983.0}, {"date": "1999-07-21", "close": 11.9532, "volume": 2048.0}, {"date": "1999-07-22", "close": 11.9532, "volume": 4332.0}, {"date": "1999-07-23", "close": 10.9571, "volume": 9537.0}, {"date": "1999-07-26", "close": 11.45515, "volume": 803.0}, {"date": "1999-07-27", "close": 11.9532, "volume": 1077.0}, {"date": "1999-07-28", "close": 11.45515, "volume": 559.0}, {"date": "1999-07-29", "close": 11.45515, "volume": 620.0}, {"date": "1999-07-30", "close": 11.45515, "volume": 231.0}, {"date": "1999-08-02", "close": 11.45515, "volume": 347.0}, {"date": "1999-08-03", "close": 10.9571, "volume": 2510.0}, {"date": "1999-08-04", "close": 10.45905, "volume": 3308.0}, {"date": "1999-08-05", "close": 10.45905, "volume": 2357.0}, {"date": "1999-08-06", "close": 10.9571, "volume": 1160.0}, {"date": "1999-08-09", "close": 10.45905, "volume": 1847.0}, {"date": "1999-08-10", "close": 10.9571, "volume": 1719.0}, {"date": "1999-08-11", "close": 10.45905, "volume": 2312.0}, {"date": "1999-08-12", "close": 10.9571, "volume": 201.0}, {"date": "1999-08-13", "close": 10.45905, "volume": 1737.0}, {"date": "1999-08-16", "close": 10.45905, "volume": 1757.0}, {"date": "1999-08-17", "close": 10.45905, "volume": 170.0}, {"date": "1999-08-18", "close": 9.961, "volume": 5722.0}, {"date": "1999-08-19", "close": 9.961, "volume": null}, {"date": "1999-08-20", "close": 10.45905, "volume": 586.0}, {"date": "1999-08-23", "close": 10.45905, "volume": 361.0}, {"date": "1999-08-24", "close": 9.961, "volume": 3498.0}, {"date": "1999-08-25", "close": 10.45905, "volume": 1958.0}, {"date": "1999-08-26", "close": 9.961, "volume": 402.0}, {"date": "1999-08-27", "close": 9.961, "volume": 1511.0}, {"date": "1999-08-30", "close": 9.961, "volume": null}, {"date": "1999-08-31", "close": 9.76178, "volume": 2294.0}, {"date": "1999-09-01", "close": 9.56256, "volume": 1802.0}, {"date": "1999-09-02", "close": 9.46295, "volume": 904.0}, {"date": "1999-09-03", "close": 9.46295, "volume": 2085.0}, {"date": "1999-09-06", "close": 9.46295, "volume": 809.0}, {"date": "1999-09-07", "close": 9.26373, "volume": 1676.0}, {"date": "1999-09-08", "close": 9.36334, "volume": 636.0}, {"date": "1999-09-09", "close": 9.961, "volume": 662.0}, {"date": "1999-09-10", "close": 9.961, "volume": 402.0}, {"date": "1999-09-13", "close": 9.961, "volume": 392.0}, {"date": "1999-09-14", "close": 9.961, "volume": null}, {"date": "1999-09-15", "close": 9.961, "volume": 605.0}, {"date": "1999-09-16", "close": 9.961, "volume": 399.0}, {"date": "1999-09-17", "close": 9.961, "volume": 452.0}, {"date": "1999-09-20", "close": 9.961, "volume": null}, {"date": "1999-09-21", "close": 9.961, "volume": 502.0}, {"date": "1999-09-22", "close": 9.961, "volume": 833.0}, {"date": "1999-09-23", "close": 9.961, "volume": null}, {"date": "1999-09-24", "close": 8.9649, "volume": 2711.0}, {"date": "1999-09-27", "close": 8.46685, "volume": 1576.0}, {"date": "1999-09-28", "close": 8.56646, "volume": 577.0}, {"date": "1999-09-29", "close": 8.9649, "volume": 1305.0}, {"date": "1999-09-30", "close": 8.66607, "volume": 427.0}, {"date": "1999-10-01", "close": 9.26373, "volume": 221.0}, {"date": "1999-10-04", "close": 9.26373, "volume": 1004.0}, {"date": "1999-10-05", "close": 8.9649, "volume": 1044.0}, {"date": "1999-10-06", "close": 8.9649, "volume": 502.0}, {"date": "1999-10-07", "close": 8.66607, "volume": 251.0}, {"date": "1999-10-08", "close": 8.76568, "volume": 50.0}, {"date": "1999-10-11", "close": 8.76568, "volume": 1004.0}, {"date": "1999-10-12", "close": 9.06451, "volume": 321.0}, {"date": "1999-10-13", "close": 9.46295, "volume": 2068.0}, {"date": "1999-10-14", "close": 8.86529, "volume": 1606.0}, {"date": "1999-10-15", "close": 8.86529, "volume": null}, {"date": "1999-10-18", "close": 8.46685, "volume": 1560.0}, {"date": "1999-10-19", "close": 8.46685, "volume": null}, {"date": "1999-10-20", "close": 8.46685, "volume": 1446.0}, {"date": "1999-10-21", "close": 8.46685, "volume": 351.0}, {"date": "1999-10-22", "close": 8.56646, "volume": 253.0}, {"date": "1999-10-25", "close": 8.56646, "volume": null}, {"date": "1999-10-26", "close": 8.46685, "volume": 1215.0}, {"date": "1999-10-27", "close": 8.46685, "volume": 157.0}, {"date": "1999-10-28", "close": 8.46685, "volume": null}, {"date": "1999-10-29", "close": 8.46685, "volume": null}, {"date": "1999-11-01", "close": 8.66607, "volume": 120.0}, {"date": "1999-11-02", "close": 8.66607, "volume": null}, {"date": "1999-11-03", "close": 8.66607, "volume": null}, {"date": "1999-11-04", "close": 8.66607, "volume": 221.0}, {"date": "1999-11-05", "close": 8.46685, "volume": 2209.0}, {"date": "1999-11-08", "close": 8.06841, "volume": 502.0}, {"date": "1999-11-09", "close": 8.26763, "volume": 245.0}, {"date": "1999-11-10", "close": 8.86529, "volume": 251.0}, {"date": "1999-11-11", "close": 8.36724, "volume": 384.0}, {"date": "1999-11-12", "close": 8.56646, "volume": 155.0}, {"date": "1999-11-15", "close": 8.46685, "volume": 513.0}, {"date": "1999-11-16", "close": 9.36334, "volume": 1375.0}, {"date": "1999-11-17", "close": 9.36334, "volume": 171.0}, {"date": "1999-11-18", "close": 9.36334, "volume": 253.0}, {"date": "1999-11-19", "close": 9.961, "volume": 462.0}, {"date": "1999-11-22", "close": 9.961, "volume": 1004.0}, {"date": "1999-11-23", "close": 9.46295, "volume": 753.0}, {"date": "1999-11-24", "close": 9.46295, "volume": 579.0}, {"date": "1999-11-25", "close": 9.46295, "volume": 305.0}, {"date": "1999-11-26", "close": 8.56646, "volume": 5411.0}, {"date": "1999-11-29", "close": 8.66607, "volume": 261.0}, {"date": "1999-11-30", "close": 9.46295, "volume": 100.0}, {"date": "1999-12-01", "close": 9.46295, "volume": null}, {"date": "1999-12-02", "close": 9.46295, "volume": null}, {"date": "1999-12-03", "close": 8.76568, "volume": 1096.0}, {"date": "1999-12-06", "close": 8.86529, "volume": 371.0}, {"date": "1999-12-07", "close": 8.86529, "volume": null}, {"date": "1999-12-08", "close": 8.86529, "volume": null}, {"date": "1999-12-09", "close": 8.9649, "volume": 638.0}, {"date": "1999-12-10", "close": 9.46295, "volume": 2560.0}, {"date": "1999-12-13", "close": 8.9649, "volume": 141.0}, {"date": "1999-12-14", "close": 8.9649, "volume": 201.0}, {"date": "1999-12-15", "close": 9.26373, "volume": 602.0}, {"date": "1999-12-16", "close": 9.46295, "volume": 1602.0}, {"date": "1999-12-17", "close": 9.46295, "volume": 1430.0}, {"date": "1999-12-20", "close": 9.66217, "volume": 2155.0}, {"date": "1999-12-21", "close": 9.56256, "volume": 452.0}, {"date": "1999-12-22", "close": 9.56256, "volume": 291.0}, {"date": "1999-12-23", "close": 9.961, "volume": 632.0}, {"date": "1999-12-24", "close": 10.45905, "volume": 974.0}, {"date": "1999-12-27", "close": 10.45905, "volume": null}, {"date": "1999-12-28", "close": 10.45905, "volume": null}, {"date": "1999-12-29", "close": 9.961, "volume": 2973.0}, {"date": "1999-12-30", "close": 11.45515, "volume": 1506.0}, {"date": "1999-12-31", "close": 11.45515, "volume": null}, {"date": "2000-01-03", "close": 11.45515, "volume": null}, {"date": "2000-01-04", "close": 10.9571, "volume": 3564.0}, {"date": "2000-01-05", "close": 8.86529, "volume": 6123.0}, {"date": "2000-01-06", "close": 8.9649, "volume": 2539.0}, {"date": "2000-01-07", "close": 8.66607, "volume": 3508.0}, {"date": "2000-01-10", "close": 8.36724, "volume": 1719.0}, {"date": "2000-01-11", "close": 7.9688, "volume": 1807.0}, {"date": "2000-01-12", "close": 8.56646, "volume": 1009.0}, {"date": "2000-01-13", "close": 8.56646, "volume": null}, {"date": "2000-01-14", "close": 8.56646, "volume": 100.0}, {"date": "2000-01-17", "close": 8.56646, "volume": 2286.0}, {"date": "2000-01-18", "close": 8.9649, "volume": 946.0}, {"date": "2000-01-19", "close": 8.9649, "volume": 151.0}, {"date": "2000-01-20", "close": 8.9649, "volume": 1288.0}, {"date": "2000-01-21", "close": 9.46295, "volume": 1866.0}, {"date": "2000-01-24", "close": 8.9649, "volume": 1707.0}, {"date": "2000-01-25", "close": 9.46295, "volume": 339.0}, {"date": "2000-01-26", "close": 9.46295, "volume": null}, {"date": "2000-01-27", "close": 9.26373, "volume": 2699.0}, {"date": "2000-01-28", "close": 9.26373, "volume": 2631.0}, {"date": "2000-01-31", "close": 13.44735, "volume": 33245.0}, {"date": "2000-02-01", "close": 12.45125, "volume": 28153.0}, {"date": "2000-02-02", "close": 12.45125, "volume": 9276.0}, {"date": "2000-02-03", "close": 11.45515, "volume": 6223.0}, {"date": "2000-02-07", "close": 11.9532, "volume": 2028.0}, {"date": "2000-02-08", "close": 11.45515, "volume": 2309.0}, {"date": "2000-02-09", "close": 11.9532, "volume": 5528.0}, {"date": "2000-02-10", "close": 11.9532, "volume": 4899.0}, {"date": "2000-02-11", "close": 11.9532, "volume": 18663.0}, {"date": "2000-02-14", "close": 11.9532, "volume": 1807.0}, {"date": "2000-02-16", "close": 11.9532, "volume": 2018.0}, {"date": "2000-02-17", "close": 11.45515, "volume": 2530.0}, {"date": "2000-02-21", "close": 10.45905, "volume": 904.0}, {"date": "2000-02-23", "close": 12.45125, "volume": 4737.0}, {"date": "2000-02-24", "close": 12.45125, "volume": 2135.0}, {"date": "2000-02-25", "close": 13.44735, "volume": 9095.0}, {"date": "2000-02-28", "close": 13.44735, "volume": 11063.0}, {"date": "2000-02-29", "close": 15.43955, "volume": 47113.0}, {"date": "2000-03-01", "close": 16.43565, "volume": 21308.0}, {"date": "2000-03-02", "close": 15.43955, "volume": 20030.0}, {"date": "2000-03-03", "close": 14.44345, "volume": 5861.0}, {"date": "2000-03-06", "close": 14.44345, "volume": 2655.0}, {"date": "2000-03-07", "close": 14.9415, "volume": 3251.0}, {"date": "2000-03-08", "close": 15.9376, "volume": 8492.0}, {"date": "2000-03-09", "close": 13.9454, "volume": 3662.0}, {"date": "2000-03-10", "close": 14.44345, "volume": 9905.0}, {"date": "2000-03-13", "close": 16.43565, "volume": 12689.0}, {"date": "2000-03-14", "close": 16.9337, "volume": 12821.0}, {"date": "2000-03-15", "close": 18.42785, "volume": 36986.0}, {"date": "2000-03-16", "close": 17.9298, "volume": 11559.0}, {"date": "2000-03-17", "close": 18.9259, "volume": 34107.0}, {"date": "2000-03-20", "close": 21.41615, "volume": 52849.0}, {"date": "2000-03-21", "close": 19.922, "volume": 20240.0}, {"date": "2000-03-22", "close": 27.39275, "volume": 151813.0}, {"date": "2000-03-23", "close": 27.39275, "volume": 65445.0}, {"date": "2000-03-24", "close": 28.8869, "volume": 35002.0}, {"date": "2000-03-29", "close": 39.844, "volume": 161190.0}, {"date": "2000-03-30", "close": 32.8713, "volume": 46532.0}, {"date": "2000-03-31", "close": 33.36935, "volume": 33315.0}, {"date": "2000-04-03", "close": 29.883, "volume": 22303.0}, {"date": "2000-04-04", "close": 25.8986, "volume": 20351.0}, {"date": "2000-04-05", "close": 20.9181, "volume": 35353.0}, {"date": "2000-04-06", "close": 21.9142, "volume": 15792.0}, {"date": "2000-04-07", "close": 22.41225, "volume": 16719.0}, {"date": "2000-04-10", "close": 22.41225, "volume": 11461.0}, {"date": "2000-04-11", "close": 17.9298, "volume": 15553.0}, {"date": "2000-04-12", "close": 17.43175, "volume": 25376.0}, {"date": "2000-04-13", "close": 14.9415, "volume": 22821.0}, {"date": "2000-04-14", "close": 16.9337, "volume": 8523.0}, {"date": "2000-04-17", "close": 10.9571, "volume": 28378.0}, {"date": "2000-04-18", "close": 12.45125, "volume": 19835.0}, {"date": "2000-04-19", "close": 12.45125, "volume": 13661.0}, {"date": "2000-04-20", "close": 11.9532, "volume": 9873.0}, {"date": "2000-04-26", "close": 10.45905, "volume": 5061.0}, {"date": "2000-04-27", "close": 9.961, "volume": 6557.0}, {"date": "2000-04-28", "close": 9.86139, "volume": 4951.0}, {"date": "2000-05-01", "close": 10.45905, "volume": 3514.0}, {"date": "2000-05-02", "close": 9.961, "volume": 7463.0}, {"date": "2000-05-03", "close": 8.9649, "volume": 5218.0}, {"date": "2000-05-04", "close": 8.86529, "volume": 1656.0}, {"date": "2000-05-05", "close": 8.56646, "volume": 3875.0}, {"date": "2000-05-08", "close": 8.56646, "volume": 857.0}, {"date": "2000-05-09", "close": 8.86529, "volume": 6256.0}, {"date": "2000-05-10", "close": 8.76568, "volume": 2389.0}, {"date": "2000-05-11", "close": 8.16802, "volume": 2985.0}, {"date": "2000-05-12", "close": 8.46685, "volume": 1355.0}, {"date": "2000-05-15", "close": 8.06841, "volume": 803.0}, {"date": "2000-05-16", "close": 8.06841, "volume": 301.0}, {"date": "2000-05-17", "close": 8.06841, "volume": 2098.0}, {"date": "2000-05-18", "close": 8.16802, "volume": 1355.0}, {"date": "2000-05-19", "close": 8.36724, "volume": 21911.0}, {"date": "2000-05-22", "close": 8.16802, "volume": 9216.0}, {"date": "2000-05-23", "close": 8.46685, "volume": 6636.0}, {"date": "2000-05-24", "close": 8.26763, "volume": 5045.0}, {"date": "2000-05-25", "close": 8.36724, "volume": 833.0}, {"date": "2000-05-26", "close": 7.76958, "volume": 6134.0}, {"date": "2000-05-29", "close": 7.07231, "volume": 4969.0}, {"date": "2000-05-30", "close": 6.47465, "volume": 7429.0}, {"date": "2000-05-31", "close": 7.17192, "volume": 4608.0}, {"date": "2000-06-01", "close": 7.17192, "volume": 1329.0}, {"date": "2000-06-02", "close": 7.76958, "volume": 9759.0}, {"date": "2000-06-05", "close": 7.66997, "volume": 673.0}, {"date": "2000-06-06", "close": 7.17192, "volume": 3604.0}, {"date": "2000-06-07", "close": 7.47075, "volume": 1370.0}, {"date": "2000-06-08", "close": 8.66607, "volume": 5076.0}, {"date": "2000-06-09", "close": 8.06841, "volume": 1574.0}, {"date": "2000-06-14", "close": 8.46685, "volume": 654.0}, {"date": "2000-06-15", "close": 8.46685, "volume": 2157.0}, {"date": "2000-06-16", "close": 8.06841, "volume": 6756.0}, {"date": "2000-06-19", "close": 7.9688, "volume": 4069.0}, {"date": "2000-06-20", "close": 7.47075, "volume": 1756.0}, {"date": "2000-06-21", "close": 7.47075, "volume": 2252.0}, {"date": "2000-06-22", "close": 7.17192, "volume": 2229.0}, {"date": "2000-06-23", "close": 7.07231, "volume": 10641.0}, {"date": "2000-06-26", "close": 7.27153, "volume": 3327.0}, {"date": "2000-06-27", "close": 6.87309, "volume": 4257.0}, {"date": "2000-06-28", "close": 6.9727, "volume": 17120.0}, {"date": "2000-06-29", "close": 7.27153, "volume": 7507.0}, {"date": "2000-06-30", "close": 7.17192, "volume": 17818.0}, {"date": "2000-07-03", "close": 7.57036, "volume": 3579.0}, {"date": "2000-07-04", "close": 8.36724, "volume": 7329.0}, {"date": "2000-07-05", "close": 8.46685, "volume": 3734.0}, {"date": "2000-07-06", "close": 8.56646, "volume": 622.0}, {"date": "2000-07-07", "close": 9.961, "volume": 5670.0}, {"date": "2000-07-10", "close": 8.86529, "volume": 3235.0}, {"date": "2000-07-11", "close": 8.46685, "volume": 1958.0}, {"date": "2000-07-12", "close": 8.9649, "volume": 2801.0}, {"date": "2000-07-13", "close": 8.9649, "volume": 1978.0}, {"date": "2000-07-14", "close": 9.16412, "volume": 680.0}, {"date": "2000-07-17", "close": 8.9649, "volume": 3164.0}, {"date": "2000-07-18", "close": 8.9649, "volume": 50.0}, {"date": "2000-07-19", "close": 9.46295, "volume": 2620.0}, {"date": "2000-07-20", "close": 9.16412, "volume": 1353.0}, {"date": "2000-07-21", "close": 9.46295, "volume": 5022.0}, {"date": "2000-07-24", "close": 9.36334, "volume": 1318.0}, {"date": "2000-07-25", "close": 9.46295, "volume": 2610.0}, {"date": "2000-07-26", "close": 10.9571, "volume": 24275.0}, {"date": "2000-07-27", "close": 10.45905, "volume": 9404.0}, {"date": "2000-07-28", "close": 10.45905, "volume": 1091.0}, {"date": "2000-07-31", "close": 9.56256, "volume": 3941.0}, {"date": "2000-08-01", "close": 9.56256, "volume": 110.0}, {"date": "2000-08-02", "close": 9.36334, "volume": 1104.0}, {"date": "2000-08-03", "close": 9.16412, "volume": 3815.0}, {"date": "2000-08-04", "close": 9.961, "volume": 26924.0}, {"date": "2000-08-07", "close": 9.961, "volume": 5771.0}, {"date": "2000-08-08", "close": 10.45905, "volume": 2690.0}, {"date": "2000-08-09", "close": 9.961, "volume": 4437.0}, {"date": "2000-08-10", "close": 9.66217, "volume": 2547.0}, {"date": "2000-08-11", "close": 9.76178, "volume": 2384.0}, {"date": "2000-08-14", "close": 9.56256, "volume": 1456.0}, {"date": "2000-08-15", "close": 12.45125, "volume": 34266.0}, {"date": "2000-08-16", "close": 13.44735, "volume": 63080.0}, {"date": "2000-08-17", "close": 11.9532, "volume": 17998.0}, {"date": "2000-08-18", "close": 13.44735, "volume": 28266.0}, {"date": "2000-08-21", "close": 16.43565, "volume": 93236.0}, {"date": "2000-08-22", "close": 15.43955, "volume": 21397.0}, {"date": "2000-08-23", "close": 14.9415, "volume": 8793.0}, {"date": "2000-08-24", "close": 17.43175, "volume": 44304.0}, {"date": "2000-08-25", "close": 18.42785, "volume": 60039.0}, {"date": "2000-08-28", "close": 16.9337, "volume": 12282.0}, {"date": "2000-08-29", "close": 16.9337, "volume": 7770.0}, {"date": "2000-08-30", "close": 16.43565, "volume": 12246.0}, {"date": "2000-08-31", "close": 14.9415, "volume": 8517.0}, {"date": "2000-09-01", "close": 15.9376, "volume": 4312.0}, {"date": "2000-09-04", "close": 16.43565, "volume": 5044.0}, {"date": "2000-09-05", "close": 14.9415, "volume": 4230.0}, {"date": "2000-09-06", "close": 14.44345, "volume": 12934.0}, {"date": "2000-09-07", "close": 15.43955, "volume": 2875.0}, {"date": "2000-09-08", "close": 16.43565, "volume": 14614.0}, {"date": "2000-09-11", "close": 15.43955, "volume": 2985.0}, {"date": "2000-09-12", "close": 15.9376, "volume": 3213.0}, {"date": "2000-09-13", "close": 15.9376, "volume": 5203.0}, {"date": "2000-09-14", "close": 15.9376, "volume": 3967.0}, {"date": "2000-09-15", "close": 15.43955, "volume": 691.0}, {"date": "2000-09-18", "close": 13.9454, "volume": 4369.0}, {"date": "2000-09-19", "close": 14.44345, "volume": 5345.0}, {"date": "2000-09-20", "close": 14.9415, "volume": 1978.0}, {"date": "2000-09-21", "close": 15.9376, "volume": 2678.0}, {"date": "2000-09-22", "close": 15.9376, "volume": 5863.0}, {"date": "2000-09-25", "close": 16.43565, "volume": 3396.0}, {"date": "2000-09-26", "close": 15.9376, "volume": 846.0}, {"date": "2000-09-27", "close": 15.9376, "volume": 3720.0}, {"date": "2000-09-28", "close": 15.43955, "volume": 502.0}, {"date": "2000-09-29", "close": 16.43565, "volume": 3664.0}, {"date": "2000-10-02", "close": 16.43565, "volume": 2655.0}, {"date": "2000-10-03", "close": 15.9376, "volume": 2610.0}, {"date": "2000-10-04", "close": 15.43955, "volume": 3213.0}, {"date": "2000-10-05", "close": 15.43955, "volume": 1672.0}, {"date": "2000-10-06", "close": 14.44345, "volume": 3313.0}, {"date": "2000-10-09", "close": 14.9415, "volume": 1712.0}, {"date": "2000-10-10", "close": 14.44345, "volume": 2593.0}, {"date": "2000-10-11", "close": 14.44345, "volume": 1891.0}, {"date": "2000-10-12", "close": 13.9454, "volume": 1255.0}, {"date": "2000-10-13", "close": 14.44345, "volume": 1522.0}, {"date": "2000-10-16", "close": 15.43955, "volume": 1907.0}, {"date": "2000-10-17", "close": 14.9415, "volume": 2132.0}, {"date": "2000-10-18", "close": 15.43955, "volume": 2560.0}, {"date": "2000-10-19", "close": 14.9415, "volume": 4716.0}, {"date": "2000-10-20", "close": 17.9298, "volume": 11718.0}, {"date": "2000-10-23", "close": 17.43175, "volume": 2865.0}, {"date": "2000-10-24", "close": 15.9376, "volume": 1606.0}, {"date": "2000-10-25", "close": 15.43955, "volume": 4159.0}, {"date": "2000-10-26", "close": 15.43955, "volume": 2539.0}, {"date": "2000-10-27", "close": 15.43955, "volume": 3543.0}, {"date": "2000-10-30", "close": 15.43955, "volume": 643.0}, {"date": "2000-10-31", "close": 14.9415, "volume": 643.0}, {"date": "2000-11-01", "close": 15.43955, "volume": 1737.0}, {"date": "2000-11-02", "close": 14.9415, "volume": 2058.0}, {"date": "2000-11-03", "close": 14.9415, "volume": 1416.0}, {"date": "2000-11-06", "close": 13.9454, "volume": 3220.0}, {"date": "2000-11-07", "close": 13.9454, "volume": 602.0}, {"date": "2000-11-08", "close": 13.9454, "volume": 418.0}, {"date": "2000-11-09", "close": 13.9454, "volume": 3356.0}, {"date": "2000-11-10", "close": 13.44735, "volume": 5190.0}, {"date": "2000-11-13", "close": 13.9454, "volume": 952.0}, {"date": "2000-11-14", "close": 12.9493, "volume": 1195.0}, {"date": "2000-11-15", "close": 12.45125, "volume": 2768.0}, {"date": "2000-11-16", "close": 13.44735, "volume": 2495.0}, {"date": "2000-11-17", "close": 15.43955, "volume": 3851.0}, {"date": "2000-11-20", "close": 14.44345, "volume": 2187.0}, {"date": "2000-11-21", "close": 14.44345, "volume": 1596.0}, {"date": "2000-11-22", "close": 14.44345, "volume": 1656.0}, {"date": "2000-11-23", "close": 14.44345, "volume": 2144.0}, {"date": "2000-11-24", "close": 14.44345, "volume": null}, {"date": "2000-11-27", "close": 13.9454, "volume": 1325.0}, {"date": "2000-11-28", "close": 13.9454, "volume": 1917.0}, {"date": "2000-11-29", "close": 13.9454, "volume": 618.0}, {"date": "2000-11-30", "close": 13.9454, "volume": 2627.0}, {"date": "2000-12-01", "close": 13.44735, "volume": 151.0}, {"date": "2000-12-04", "close": 13.9454, "volume": 402.0}, {"date": "2000-12-05", "close": 13.44735, "volume": 251.0}, {"date": "2000-12-06", "close": 12.9493, "volume": 3434.0}, {"date": "2000-12-07", "close": 11.9532, "volume": 2980.0}, {"date": "2000-12-08", "close": 11.9532, "volume": 1907.0}, {"date": "2000-12-11", "close": 11.9532, "volume": 1131.0}, {"date": "2000-12-12", "close": 12.45125, "volume": 773.0}, {"date": "2000-12-13", "close": 12.45125, "volume": 1004.0}, {"date": "2000-12-14", "close": 11.9532, "volume": 3380.0}, {"date": "2000-12-15", "close": 11.9532, "volume": 1191.0}, {"date": "2000-12-18", "close": 11.45515, "volume": 100.0}, {"date": "2000-12-19", "close": 11.9532, "volume": 1867.0}, {"date": "2000-12-20", "close": 11.45515, "volume": 402.0}, {"date": "2000-12-21", "close": 12.9493, "volume": 1385.0}, {"date": "2000-12-22", "close": 11.9532, "volume": 75.0}, {"date": "2000-12-27", "close": 13.9454, "volume": 1004.0}, {"date": "2000-12-28", "close": 13.9454, "volume": null}, {"date": "2000-12-29", "close": 13.9454, "volume": null}, {"date": "2001-01-02", "close": 13.44735, "volume": 1769.0}, {"date": "2001-01-03", "close": 13.44735, "volume": null}, {"date": "2001-01-04", "close": 11.9532, "volume": 14.0}, {"date": "2001-01-05", "close": 11.45515, "volume": 1305.0}, {"date": "2001-01-08", "close": 11.45515, "volume": 2366.0}, {"date": "2001-01-09", "close": 11.9532, "volume": 201.0}, {"date": "2001-01-10", "close": 11.9532, "volume": 351.0}, {"date": "2001-01-11", "close": 12.45125, "volume": 502.0}, {"date": "2001-01-12", "close": 12.45125, "volume": 744.0}, {"date": "2001-01-15", "close": 11.45515, "volume": 1205.0}, {"date": "2001-01-16", "close": 11.45515, "volume": null}, {"date": "2001-01-17", "close": 12.45125, "volume": 924.0}, {"date": "2001-01-18", "close": 13.9454, "volume": 3355.0}, {"date": "2001-01-19", "close": 14.44345, "volume": 4638.0}, {"date": "2001-01-22", "close": 15.9376, "volume": 15372.0}, {"date": "2001-01-23", "close": 15.9376, "volume": 6511.0}, {"date": "2001-01-24", "close": 13.9454, "volume": 3248.0}, {"date": "2001-01-25", "close": 14.9415, "volume": 1752.0}, {"date": "2001-01-29", "close": 15.43955, "volume": 1687.0}, {"date": "2001-01-30", "close": 14.44345, "volume": 1874.0}, {"date": "2001-01-31", "close": 14.44345, "volume": 1606.0}, {"date": "2001-02-01", "close": 14.44345, "volume": 2209.0}, {"date": "2001-02-02", "close": 14.44345, "volume": 10.0}, {"date": "2001-02-05", "close": 14.44345, "volume": 1004.0}, {"date": "2001-02-06", "close": 13.9454, "volume": 1608.0}, {"date": "2001-02-07", "close": 13.9454, "volume": 689.0}, {"date": "2001-02-08", "close": 14.44345, "volume": 2724.0}, {"date": "2001-02-09", "close": 14.44345, "volume": 462.0}, {"date": "2001-02-12", "close": 14.9415, "volume": 1988.0}, {"date": "2001-02-13", "close": 15.9376, "volume": 1837.0}, {"date": "2001-02-14", "close": 15.9376, "volume": null}, {"date": "2001-02-15", "close": 14.9415, "volume": 1511.0}, {"date": "2001-02-16", "close": 14.9415, "volume": 762.0}, {"date": "2001-02-19", "close": 14.9415, "volume": 3012.0}, {"date": "2001-02-20", "close": 15.43955, "volume": 1715.0}, {"date": "2001-02-21", "close": 14.9415, "volume": 3561.0}, {"date": "2001-02-22", "close": 14.44345, "volume": 196.0}, {"date": "2001-02-23", "close": 14.44345, "volume": 242.0}, {"date": "2001-02-26", "close": 13.9454, "volume": 860.0}, {"date": "2001-02-27", "close": 13.9454, "volume": 988.0}, {"date": "2001-02-28", "close": 13.9454, "volume": 3614.0}, {"date": "2001-03-01", "close": 13.9454, "volume": 847.0}, {"date": "2001-03-02", "close": 13.9454, "volume": 60.0}, {"date": "2001-03-05", "close": 14.44345, "volume": 35.0}, {"date": "2001-03-06", "close": 14.44345, "volume": null}, {"date": "2001-03-07", "close": 13.44735, "volume": 1983.0}, {"date": "2001-03-08", "close": 12.9493, "volume": 2916.0}, {"date": "2001-03-09", "close": 12.45125, "volume": 3042.0}, {"date": "2001-03-12", "close": 12.45125, "volume": 301.0}, {"date": "2001-03-13", "close": 12.45125, "volume": 2329.0}, {"date": "2001-03-14", "close": 12.9493, "volume": 389.0}, {"date": "2001-03-15", "close": 12.9493, "volume": null}, {"date": "2001-03-16", "close": 12.45125, "volume": 552.0}, {"date": "2001-03-19", "close": 12.9493, "volume": 753.0}, {"date": "2001-03-20", "close": 11.9532, "volume": 2563.0}, {"date": "2001-03-21", "close": 10.45905, "volume": 23391.0}, {"date": "2001-03-22", "close": 10.45905, "volume": 1302.0}, {"date": "2001-03-23", "close": 10.9571, "volume": 100.0}, {"date": "2001-03-26", "close": 10.45905, "volume": 131.0}, {"date": "2001-03-27", "close": 11.45515, "volume": 1086.0}, {"date": "2001-03-28", "close": 11.9532, "volume": 502.0}, {"date": "2001-03-29", "close": 11.45515, "volume": 1524.0}, {"date": "2001-03-30", "close": 11.9532, "volume": 306.0}, {"date": "2001-04-02", "close": 12.45125, "volume": 1596.0}, {"date": "2001-04-03", "close": 11.9532, "volume": 355.0}, {"date": "2001-04-04", "close": 10.45905, "volume": 299.0}, {"date": "2001-04-05", "close": 10.45905, "volume": 100.0}, {"date": "2001-04-06", "close": 11.45515, "volume": 522.0}, {"date": "2001-04-09", "close": 11.9532, "volume": 502.0}, {"date": "2001-04-10", "close": 12.45125, "volume": 2253.0}, {"date": "2001-04-11", "close": 12.9493, "volume": 810.0}, {"date": "2001-04-12", "close": 12.9493, "volume": 497.0}, {"date": "2001-04-17", "close": 12.45125, "volume": 1219.0}, {"date": "2001-04-18", "close": 13.44735, "volume": 537.0}, {"date": "2001-04-19", "close": 13.9454, "volume": 1767.0}, {"date": "2001-04-20", "close": 12.9493, "volume": 793.0}, {"date": "2001-04-23", "close": 12.9493, "volume": null}, {"date": "2001-04-24", "close": 15.9376, "volume": 11927.0}, {"date": "2001-04-26", "close": 15.9376, "volume": 6060.0}, {"date": "2001-04-27", "close": 15.43955, "volume": 572.0}, {"date": "2001-04-30", "close": 15.43955, "volume": 2638.0}, {"date": "2001-05-01", "close": 14.9415, "volume": 231.0}, {"date": "2001-05-02", "close": 14.9415, "volume": 1160.0}, {"date": "2001-05-03", "close": 14.9415, "volume": 2645.0}, {"date": "2001-05-04", "close": 14.44345, "volume": 1043.0}, {"date": "2001-05-07", "close": 13.9454, "volume": 909.0}, {"date": "2001-05-08", "close": 14.44345, "volume": 1057.0}, {"date": "2001-05-09", "close": 14.9415, "volume": 452.0}, {"date": "2001-05-10", "close": 13.9454, "volume": 1210.0}, {"date": "2001-05-11", "close": 14.9415, "volume": 1443.0}, {"date": "2001-05-14", "close": 14.44345, "volume": 839.0}, {"date": "2001-05-15", "close": 14.44345, "volume": 1255.0}, {"date": "2001-05-16", "close": 14.44345, "volume": 662.0}, {"date": "2001-05-17", "close": 14.9415, "volume": 2110.0}, {"date": "2001-05-18", "close": 14.44345, "volume": 653.0}, {"date": "2001-05-21", "close": 14.9415, "volume": 1797.0}, {"date": "2001-05-22", "close": 15.43955, "volume": 5743.0}, {"date": "2001-05-23", "close": 16.43565, "volume": 10747.0}, {"date": "2001-05-24", "close": 16.43565, "volume": 12986.0}, {"date": "2001-05-25", "close": 15.43955, "volume": 1393.0}, {"date": "2001-05-28", "close": 14.9415, "volume": 1264.0}, {"date": "2001-05-29", "close": 14.9415, "volume": null}, {"date": "2001-05-30", "close": 15.43955, "volume": 2530.0}, {"date": "2001-05-31", "close": 14.44345, "volume": 1566.0}, {"date": "2001-06-01", "close": 14.9415, "volume": 542.0}, {"date": "2001-06-04", "close": 13.9454, "volume": 1754.0}, {"date": "2001-06-05", "close": 14.44345, "volume": 1401.0}, {"date": "2001-06-06", "close": 13.9454, "volume": 1506.0}, {"date": "2001-06-07", "close": 13.9454, "volume": null}, {"date": "2001-06-08", "close": 13.44735, "volume": 4195.0}, {"date": "2001-06-12", "close": 13.44735, "volume": null}, {"date": "2001-06-13", "close": 12.9493, "volume": 753.0}, {"date": "2001-06-14", "close": 13.44735, "volume": 983.0}, {"date": "2001-06-15", "close": 13.44735, "volume": 1265.0}, {"date": "2001-06-18", "close": 10.45905, "volume": 2058.0}, {"date": "2001-06-19", "close": 12.9493, "volume": 2510.0}, {"date": "2001-06-20", "close": 12.9493, "volume": 1466.0}, {"date": "2001-06-21", "close": 13.9454, "volume": 2510.0}, {"date": "2001-06-22", "close": 13.44735, "volume": 432.0}, {"date": "2001-06-25", "close": 13.44735, "volume": 886.0}, {"date": "2001-06-26", "close": 12.45125, "volume": 2002.0}, {"date": "2001-06-27", "close": 12.45125, "volume": 3433.0}, {"date": "2001-06-28", "close": 11.9532, "volume": 2041.0}, {"date": "2001-06-29", "close": 12.9493, "volume": 5050.0}, {"date": "2001-07-02", "close": 12.9493, "volume": 1518.0}, {"date": "2001-07-03", "close": 13.9454, "volume": 801.0}, {"date": "2001-07-04", "close": 12.9493, "volume": 251.0}, {"date": "2001-07-05", "close": 12.9493, "volume": 2008.0}, {"date": "2001-07-06", "close": 13.44735, "volume": 1808.0}, {"date": "2001-07-09", "close": 13.44735, "volume": 1730.0}, {"date": "2001-07-10", "close": 12.9493, "volume": 562.0}, {"date": "2001-07-11", "close": 12.9493, "volume": 100.0}, {"date": "2001-07-12", "close": 15.9376, "volume": 10430.0}, {"date": "2001-07-13", "close": 14.44345, "volume": 5345.0}, {"date": "2001-07-16", "close": 14.44345, "volume": 2008.0}, {"date": "2001-07-17", "close": 14.9415, "volume": 3240.0}, {"date": "2001-07-18", "close": 15.43955, "volume": 2600.0}, {"date": "2001-07-19", "close": 13.9454, "volume": 2535.0}, {"date": "2001-07-20", "close": 14.44345, "volume": 241.0}, {"date": "2001-07-23", "close": 14.9415, "volume": 1054.0}, {"date": "2001-07-24", "close": 13.9454, "volume": 2884.0}, {"date": "2001-07-25", "close": 13.44735, "volume": 3132.0}, {"date": "2001-07-26", "close": 13.44735, "volume": 422.0}, {"date": "2001-07-27", "close": 13.44735, "volume": 48.0}, {"date": "2001-07-30", "close": 13.44735, "volume": null}, {"date": "2001-07-31", "close": 12.9493, "volume": 2242.0}, {"date": "2001-08-01", "close": 13.9454, "volume": 1176.0}, {"date": "2001-08-02", "close": 13.44735, "volume": 1054.0}, {"date": "2001-08-03", "close": 12.9493, "volume": 517.0}, {"date": "2001-08-06", "close": 10.9571, "volume": 8058.0}, {"date": "2001-08-07", "close": 12.9493, "volume": 13724.0}, {"date": "2001-08-08", "close": 11.9532, "volume": 2771.0}, {"date": "2001-08-09", "close": 11.9532, "volume": 2319.0}, {"date": "2001-08-10", "close": 11.45515, "volume": 2148.0}, {"date": "2001-08-13", "close": 11.45515, "volume": 1964.0}, {"date": "2001-08-14", "close": 11.45515, "volume": null}, {"date": "2001-08-15", "close": 12.45125, "volume": 221.0}, {"date": "2001-08-16", "close": 11.9532, "volume": 402.0}, {"date": "2001-08-17", "close": 11.9532, "volume": 872.0}, {"date": "2001-08-20", "close": 11.45515, "volume": 502.0}, {"date": "2001-08-21", "close": 11.45515, "volume": null}, {"date": "2001-08-22", "close": 11.45515, "volume": 213.0}, {"date": "2001-08-23", "close": 10.9571, "volume": 4297.0}, {"date": "2001-08-24", "close": 9.961, "volume": 2149.0}, {"date": "2001-08-27", "close": 10.45905, "volume": 49.0}, {"date": "2001-08-28", "close": 9.961, "volume": 885.0}, {"date": "2001-08-29", "close": 11.9532, "volume": 530.0}, {"date": "2001-08-30", "close": 11.45515, "volume": 1004.0}, {"date": "2001-08-31", "close": 10.9571, "volume": 663.0}, {"date": "2001-09-03", "close": 9.961, "volume": 1231.0}, {"date": "2001-09-04", "close": 9.961, "volume": 247.0}, {"date": "2001-09-05", "close": 10.45905, "volume": 1632.0}, {"date": "2001-09-06", "close": 9.961, "volume": 60.0}, {"date": "2001-09-10", "close": 9.961, "volume": 2042.0}, {"date": "2001-09-11", "close": 10.45905, "volume": 1807.0}, {"date": "2001-09-12", "close": 9.46295, "volume": 1586.0}, {"date": "2001-09-13", "close": 9.56256, "volume": 50.0}, {"date": "2001-09-14", "close": 9.961, "volume": 1849.0}, {"date": "2001-09-17", "close": 9.46295, "volume": 100.0}, {"date": "2001-09-18", "close": 9.86139, "volume": 1830.0}, {"date": "2001-09-19", "close": 9.961, "volume": 351.0}, {"date": "2001-09-20", "close": 9.961, "volume": 522.0}, {"date": "2001-09-21", "close": 8.9649, "volume": 1061.0}, {"date": "2001-09-24", "close": 8.9649, "volume": 58.0}, {"date": "2001-09-25", "close": 8.9649, "volume": null}, {"date": "2001-09-26", "close": 8.9649, "volume": 946.0}, {"date": "2001-09-27", "close": 8.36724, "volume": 1414.0}, {"date": "2001-09-28", "close": 8.36724, "volume": 690.0}, {"date": "2001-10-01", "close": 8.36724, "volume": null}, {"date": "2001-10-02", "close": 8.36724, "volume": null}, {"date": "2001-10-03", "close": 8.76568, "volume": 803.0}, {"date": "2001-10-04", "close": 9.76178, "volume": 50.0}, {"date": "2001-10-05", "close": 8.76568, "volume": 141.0}, {"date": "2001-10-08", "close": 8.86529, "volume": 110.0}, {"date": "2001-10-09", "close": 8.76568, "volume": 60.0}, {"date": "2001-10-10", "close": 8.36724, "volume": 1203.0}, {"date": "2001-10-11", "close": 8.56646, "volume": 251.0}, {"date": "2001-10-12", "close": 7.9688, "volume": 1606.0}, {"date": "2001-10-15", "close": 7.9688, "volume": 90.0}, {"date": "2001-10-16", "close": 6.9727, "volume": 2957.0}, {"date": "2001-10-17", "close": 7.47075, "volume": 2304.0}, {"date": "2001-10-18", "close": 9.86139, "volume": 2398.0}, {"date": "2001-10-19", "close": 8.9649, "volume": 2520.0}, {"date": "2001-10-23", "close": 8.36724, "volume": 126.0}, {"date": "2001-10-25", "close": 8.56646, "volume": 100.0}, {"date": "2001-10-26", "close": 8.46685, "volume": 241.0}, {"date": "2001-10-29", "close": 8.26763, "volume": 1255.0}, {"date": "2001-10-31", "close": 8.06841, "volume": 2510.0}, {"date": "2001-11-01", "close": 7.9688, "volume": 1787.0}, {"date": "2001-11-02", "close": 7.9688, "volume": 648.0}, {"date": "2001-11-05", "close": 7.9688, "volume": 520.0}, {"date": "2001-11-06", "close": 7.57036, "volume": 515.0}, {"date": "2001-11-07", "close": 7.66997, "volume": 1004.0}, {"date": "2001-11-09", "close": 7.9688, "volume": 602.0}, {"date": "2001-11-12", "close": 8.06841, "volume": 502.0}, {"date": "2001-11-13", "close": 8.16802, "volume": 100.0}, {"date": "2001-11-14", "close": 8.86529, "volume": 552.0}, {"date": "2001-11-15", "close": 8.46685, "volume": 891.0}, {"date": "2001-11-16", "close": 7.86919, "volume": 2359.0}, {"date": "2001-11-21", "close": 7.86919, "volume": 100.0}, {"date": "2001-11-23", "close": 8.16802, "volume": 1175.0}, {"date": "2001-11-26", "close": 7.9688, "volume": 1375.0}, {"date": "2001-11-27", "close": 7.9688, "volume": 521.0}, {"date": "2001-11-28", "close": 8.06841, "volume": 10.0}, {"date": "2001-11-29", "close": 8.76568, "volume": 793.0}, {"date": "2001-11-30", "close": 8.26763, "volume": 452.0}, {"date": "2001-12-04", "close": 8.26763, "volume": 301.0}, {"date": "2001-12-05", "close": 7.86919, "volume": 2053.0}, {"date": "2001-12-06", "close": 8.06841, "volume": 1263.0}, {"date": "2001-12-10", "close": 7.9688, "volume": 502.0}, {"date": "2001-12-11", "close": 7.86919, "volume": 201.0}, {"date": "2001-12-12", "close": 7.9688, "volume": 452.0}, {"date": "2001-12-13", "close": 7.9688, "volume": 1155.0}, {"date": "2001-12-14", "close": 7.9688, "volume": 1004.0}, {"date": "2001-12-17", "close": 7.9688, "volume": 365.0}, {"date": "2001-12-18", "close": 7.9688, "volume": 1468.0}, {"date": "2001-12-19", "close": 7.9688, "volume": 139.0}, {"date": "2001-12-21", "close": 7.9688, "volume": 30.0}, {"date": "2001-12-31", "close": 7.9688, "volume": 484.0}, {"date": "2002-01-03", "close": 7.9688, "volume": 18.0}, {"date": "2002-01-04", "close": 8.76568, "volume": 1004.0}, {"date": "2002-01-07", "close": 8.46685, "volume": 24.0}, {"date": "2002-01-08", "close": 8.76568, "volume": 1605.0}, {"date": "2002-01-09", "close": 8.66607, "volume": 1056.0}, {"date": "2002-01-10", "close": 8.66607, "volume": 1556.0}, {"date": "2002-01-11", "close": 8.66607, "volume": 1104.0}, {"date": "2002-01-14", "close": 8.86529, "volume": 281.0}, {"date": "2002-01-15", "close": 8.76568, "volume": 502.0}, {"date": "2002-01-16", "close": 8.46685, "volume": 351.0}, {"date": "2002-01-18", "close": 8.76568, "volume": 502.0}, {"date": "2002-01-22", "close": 8.66607, "volume": 1104.0}, {"date": "2002-01-24", "close": 8.66607, "volume": 2088.0}, {"date": "2002-01-25", "close": 8.86529, "volume": 482.0}, {"date": "2002-01-29", "close": 8.56646, "volume": 326.0}, {"date": "2002-01-30", "close": 9.56256, "volume": 2119.0}, {"date": "2002-01-31", "close": 9.56256, "volume": 4889.0}, {"date": "2002-02-01", "close": 9.66217, "volume": 2288.0}, {"date": "2002-02-04", "close": 9.76178, "volume": 1501.0}, {"date": "2002-02-05", "close": 9.46295, "volume": 3341.0}, {"date": "2002-02-06", "close": 10.45905, "volume": 9087.0}, {"date": "2002-02-07", "close": 10.45905, "volume": 8873.0}, {"date": "2002-02-08", "close": 10.9571, "volume": 19710.0}, {"date": "2002-02-11", "close": 12.45125, "volume": 20222.0}, {"date": "2002-02-12", "close": 12.45125, "volume": 8631.0}, {"date": "2002-02-13", "close": 12.45125, "volume": 4698.0}, {"date": "2002-02-14", "close": 11.9532, "volume": 589.0}, {"date": "2002-02-15", "close": 12.45125, "volume": 4716.0}, {"date": "2002-02-18", "close": 14.9415, "volume": 16154.0}, {"date": "2002-02-19", "close": 14.44345, "volume": 8558.0}, {"date": "2002-02-20", "close": 12.9493, "volume": 7760.0}, {"date": "2002-02-21", "close": 13.9454, "volume": 2205.0}, {"date": "2002-02-22", "close": 13.9454, "volume": 131.0}, {"date": "2002-02-25", "close": 13.9454, "volume": 3413.0}, {"date": "2002-02-26", "close": 13.9454, "volume": 6926.0}, {"date": "2002-02-27", "close": 13.9454, "volume": 412.0}, {"date": "2002-02-28", "close": 13.44735, "volume": 904.0}, {"date": "2002-03-01", "close": 12.9493, "volume": 3187.0}, {"date": "2002-03-04", "close": 12.9493, "volume": 1857.0}, {"date": "2002-03-05", "close": 12.45125, "volume": 3116.0}, {"date": "2002-03-06", "close": 12.45125, "volume": 4628.0}, {"date": "2002-03-07", "close": 12.45125, "volume": 6124.0}, {"date": "2002-03-08", "close": 11.45515, "volume": 10370.0}, {"date": "2002-03-11", "close": 10.9571, "volume": 2220.0}, {"date": "2002-03-12", "close": 11.9532, "volume": 15649.0}, {"date": "2002-03-13", "close": 10.45905, "volume": 9705.0}, {"date": "2002-03-14", "close": 10.45905, "volume": 1272.0}, {"date": "2002-03-15", "close": 9.961, "volume": 6080.0}, {"date": "2002-03-18", "close": 9.961, "volume": 3255.0}, {"date": "2002-03-19", "close": 8.56646, "volume": 7740.0}, {"date": "2002-03-20", "close": 8.9649, "volume": 2755.0}, {"date": "2002-03-21", "close": 8.9649, "volume": 2259.0}, {"date": "2002-03-22", "close": 9.36334, "volume": 1274.0}, {"date": "2002-03-25", "close": 8.9649, "volume": 3919.0}, {"date": "2002-03-26", "close": 8.9649, "volume": 4568.0}, {"date": "2002-03-27", "close": 8.76568, "volume": 1725.0}, {"date": "2002-03-28", "close": 8.9649, "volume": 2330.0}, {"date": "2002-04-02", "close": 8.9649, "volume": 1004.0}, {"date": "2002-04-03", "close": 8.56646, "volume": 2640.0}, {"date": "2002-04-04", "close": 8.86529, "volume": 5411.0}, {"date": "2002-04-05", "close": 8.9649, "volume": 2008.0}, {"date": "2002-04-08", "close": 8.9649, "volume": 231.0}, {"date": "2002-04-09", "close": 8.9649, "volume": 3634.0}, {"date": "2002-04-10", "close": 8.9649, "volume": 1275.0}, {"date": "2002-04-11", "close": 9.36334, "volume": 602.0}, {"date": "2002-04-12", "close": 9.16412, "volume": 552.0}, {"date": "2002-04-15", "close": 8.9649, "volume": 1287.0}, {"date": "2002-04-16", "close": 9.16412, "volume": 2202.0}, {"date": "2002-04-18", "close": 8.86529, "volume": 552.0}, {"date": "2002-04-19", "close": 8.86529, "volume": 292.0}, {"date": "2002-04-23", "close": 8.46685, "volume": 1160.0}, {"date": "2002-04-24", "close": 8.56646, "volume": 1155.0}, {"date": "2002-04-26", "close": 8.16802, "volume": 151.0}, {"date": "2002-04-29", "close": 8.16802, "volume": 201.0}, {"date": "2002-04-30", "close": 8.46685, "volume": 2035.0}, {"date": "2002-05-01", "close": 7.9688, "volume": 4712.0}, {"date": "2002-05-02", "close": 7.47075, "volume": 3363.0}, {"date": "2002-05-03", "close": 7.47075, "volume": 775.0}, {"date": "2002-05-06", "close": 7.66997, "volume": 723.0}, {"date": "2002-05-07", "close": 8.06841, "volume": 2993.0}, {"date": "2002-05-08", "close": 7.86919, "volume": 1031.0}, {"date": "2002-05-09", "close": 7.9688, "volume": 602.0}, {"date": "2002-05-10", "close": 7.86919, "volume": 100.0}, {"date": "2002-05-13", "close": 7.57036, "volume": 512.0}, {"date": "2002-05-14", "close": 7.07231, "volume": 1506.0}, {"date": "2002-05-15", "close": 7.9688, "volume": 1004.0}, {"date": "2002-05-16", "close": 7.07231, "volume": 1104.0}, {"date": "2002-05-17", "close": 7.9688, "volume": 321.0}, {"date": "2002-05-21", "close": 8.16802, "volume": 1004.0}, {"date": "2002-05-24", "close": 7.9688, "volume": 703.0}, {"date": "2002-05-27", "close": 8.16802, "volume": 396.0}, {"date": "2002-05-28", "close": 8.16802, "volume": 50.0}, {"date": "2002-05-29", "close": 8.36724, "volume": 513.0}, {"date": "2002-05-30", "close": 8.16802, "volume": 2756.0}, {"date": "2002-05-31", "close": 7.9688, "volume": 131.0}, {"date": "2002-06-03", "close": 7.9688, "volume": 2783.0}, {"date": "2002-06-04", "close": 7.86919, "volume": 3304.0}, {"date": "2002-06-05", "close": 7.86919, "volume": 1506.0}, {"date": "2002-06-07", "close": 7.86919, "volume": 70.0}, {"date": "2002-06-11", "close": 8.16802, "volume": 3615.0}, {"date": "2002-06-12", "close": 7.76958, "volume": 1511.0}, {"date": "2002-06-13", "close": 7.76958, "volume": 56.0}, {"date": "2002-06-14", "close": 7.76958, "volume": 931.0}, {"date": "2002-06-17", "close": 7.86919, "volume": 422.0}, {"date": "2002-06-18", "close": 7.07231, "volume": 9331.0}, {"date": "2002-06-19", "close": 6.9727, "volume": 4724.0}, {"date": "2002-06-20", "close": 7.47075, "volume": 9899.0}, {"date": "2002-06-21", "close": 7.76958, "volume": 64.0}, {"date": "2002-06-24", "close": 7.66997, "volume": 2797.0}, {"date": "2002-06-25", "close": 7.37114, "volume": 2423.0}, {"date": "2002-06-26", "close": 7.07231, "volume": 3221.0}, {"date": "2002-06-27", "close": 7.07231, "volume": 169.0}, {"date": "2002-06-28", "close": 7.27153, "volume": 5988.0}, {"date": "2002-07-01", "close": 7.17192, "volume": 21.0}, {"date": "2002-07-02", "close": 7.86919, "volume": 1431.0}, {"date": "2002-07-03", "close": 7.47075, "volume": 668.0}, {"date": "2002-07-04", "close": 7.47075, "volume": 65.0}, {"date": "2002-07-05", "close": 7.9688, "volume": 2943.0}, {"date": "2002-07-08", "close": 8.46685, "volume": 110.0}, {"date": "2002-07-09", "close": 8.16802, "volume": 216.0}, {"date": "2002-07-10", "close": 7.86919, "volume": 403.0}, {"date": "2002-07-11", "close": 7.9688, "volume": 1757.0}, {"date": "2002-07-12", "close": 7.86919, "volume": 1305.0}, {"date": "2002-07-16", "close": 7.47075, "volume": 310.0}, {"date": "2002-07-17", "close": 7.27153, "volume": 1471.0}, {"date": "2002-07-18", "close": 7.27153, "volume": 502.0}, {"date": "2002-07-19", "close": 7.17192, "volume": 251.0}, {"date": "2002-07-22", "close": 7.17192, "volume": 765.0}, {"date": "2002-07-23", "close": 7.17192, "volume": 741.0}, {"date": "2002-07-24", "close": 7.47075, "volume": 1066.0}, {"date": "2002-07-29", "close": 7.17192, "volume": 402.0}, {"date": "2002-07-30", "close": 7.07231, "volume": 61.0}, {"date": "2002-07-31", "close": 7.07231, "volume": 3709.0}, {"date": "2002-08-01", "close": 7.07231, "volume": 502.0}, {"date": "2002-08-02", "close": 6.9727, "volume": 1153.0}, {"date": "2002-08-06", "close": 6.67387, "volume": 624.0}, {"date": "2002-08-07", "close": 6.77348, "volume": 2409.0}, {"date": "2002-08-12", "close": 6.77348, "volume": 151.0}, {"date": "2002-08-13", "close": 6.87309, "volume": 502.0}, {"date": "2002-08-15", "close": 6.77348, "volume": 355.0}, {"date": "2002-08-16", "close": 6.9727, "volume": 1609.0}, {"date": "2002-08-19", "close": 7.07231, "volume": 2858.0}, {"date": "2002-08-20", "close": 6.9727, "volume": 1073.0}, {"date": "2002-08-21", "close": 7.47075, "volume": 1456.0}, {"date": "2002-08-22", "close": 7.47075, "volume": 1468.0}, {"date": "2002-08-23", "close": 7.9688, "volume": 339.0}, {"date": "2002-08-26", "close": 7.9688, "volume": 1004.0}, {"date": "2002-08-28", "close": 7.47075, "volume": 50.0}, {"date": "2002-08-29", "close": 7.9688, "volume": 110.0}, {"date": "2002-08-30", "close": 7.57036, "volume": 402.0}, {"date": "2002-09-03", "close": 7.57036, "volume": 2008.0}, {"date": "2002-09-10", "close": 7.47075, "volume": 928.0}, {"date": "2002-09-11", "close": 7.9688, "volume": 5375.0}, {"date": "2002-09-12", "close": 7.47075, "volume": 1305.0}, {"date": "2002-09-16", "close": 7.47075, "volume": 2209.0}, {"date": "2002-09-17", "close": 7.47075, "volume": 1004.0}, {"date": "2002-09-18", "close": 7.27153, "volume": 5421.0}, {"date": "2002-09-19", "close": 7.27153, "volume": 974.0}, {"date": "2002-09-20", "close": 7.86919, "volume": 1462.0}, {"date": "2002-09-25", "close": 7.47075, "volume": 522.0}, {"date": "2002-09-26", "close": 7.27153, "volume": 1269.0}, {"date": "2002-09-27", "close": 7.47075, "volume": 839.0}, {"date": "2002-10-01", "close": 7.17192, "volume": 171.0}, {"date": "2002-10-02", "close": 6.9727, "volume": 3911.0}, {"date": "2002-10-03", "close": 6.9727, "volume": 753.0}, {"date": "2002-10-09", "close": 6.9727, "volume": 1671.0}, {"date": "2002-10-10", "close": 7.47075, "volume": 227.0}, {"date": "2002-10-15", "close": 7.47075, "volume": 371.0}, {"date": "2002-10-16", "close": 7.47075, "volume": 205.0}, {"date": "2002-10-18", "close": 7.47075, "volume": 1335.0}, {"date": "2002-10-21", "close": 7.47075, "volume": 512.0}, {"date": "2002-10-22", "close": 7.47075, "volume": 598.0}, {"date": "2002-10-24", "close": 7.47075, "volume": 629.0}, {"date": "2002-10-25", "close": 7.86919, "volume": 703.0}, {"date": "2002-10-29", "close": 7.47075, "volume": 1957.0}, {"date": "2002-10-30", "close": 7.07231, "volume": 231.0}, {"date": "2002-10-31", "close": 7.57036, "volume": 883.0}, {"date": "2002-11-01", "close": 7.47075, "volume": 502.0}, {"date": "2002-11-04", "close": 7.47075, "volume": 904.0}, {"date": "2002-11-05", "close": 7.57036, "volume": 2052.0}, {"date": "2002-11-06", "close": 7.57036, "volume": 3213.0}, {"date": "2002-11-07", "close": 7.57036, "volume": 355.0}, {"date": "2002-11-11", "close": 7.57036, "volume": 398.0}, {"date": "2002-11-14", "close": 7.07231, "volume": 305.0}, {"date": "2002-11-15", "close": 7.47075, "volume": 2811.0}, {"date": "2002-11-18", "close": 7.37114, "volume": 538.0}, {"date": "2002-11-19", "close": 5.67777, "volume": 5234.0}, {"date": "2002-11-20", "close": 5.9766, "volume": 1104.0}, {"date": "2002-11-21", "close": 5.57816, "volume": 2610.0}, {"date": "2002-11-22", "close": 5.77738, "volume": 1004.0}, {"date": "2002-11-25", "close": 5.77738, "volume": 602.0}, {"date": "2002-11-27", "close": 5.77738, "volume": 904.0}, {"date": "2002-11-28", "close": 5.77738, "volume": 1004.0}, {"date": "2002-11-29", "close": 5.87699, "volume": 1546.0}, {"date": "2002-12-02", "close": 5.77738, "volume": 904.0}, {"date": "2002-12-03", "close": 5.67777, "volume": 656.0}, {"date": "2002-12-04", "close": 5.27933, "volume": 502.0}, {"date": "2002-12-05", "close": 5.08011, "volume": 5417.0}, {"date": "2002-12-09", "close": 5.17972, "volume": 4262.0}, {"date": "2002-12-11", "close": 5.47855, "volume": 703.0}, {"date": "2002-12-12", "close": 5.77738, "volume": 2108.0}, {"date": "2002-12-13", "close": 5.9766, "volume": 552.0}, {"date": "2002-12-16", "close": 5.87699, "volume": 1405.0}, {"date": "2002-12-17", "close": 6.17582, "volume": 1054.0}, {"date": "2002-12-18", "close": 5.9766, "volume": 1506.0}, {"date": "2002-12-20", "close": 5.57816, "volume": 1004.0}, {"date": "2002-12-30", "close": 5.87699, "volume": 301.0}, {"date": "2002-12-31", "close": 5.9766, "volume": 1757.0}, {"date": "2003-01-02", "close": 5.77738, "volume": 207.0}, {"date": "2003-01-03", "close": 5.67777, "volume": 100.0}, {"date": "2003-01-07", "close": 5.47855, "volume": 135.0}, {"date": "2003-01-08", "close": 5.37894, "volume": 1004.0}, {"date": "2003-01-09", "close": 5.37894, "volume": 853.0}, {"date": "2003-01-10", "close": 5.37894, "volume": 1004.0}, {"date": "2003-01-13", "close": 5.27933, "volume": 552.0}, {"date": "2003-01-14", "close": 5.27933, "volume": 3207.0}, {"date": "2003-01-15", "close": 5.27933, "volume": 402.0}, {"date": "2003-01-16", "close": 5.77738, "volume": 2711.0}, {"date": "2003-01-17", "close": 5.9766, "volume": 2470.0}, {"date": "2003-01-20", "close": 5.9766, "volume": 171.0}, {"date": "2003-01-21", "close": 6.27543, "volume": 703.0}, {"date": "2003-01-22", "close": 6.9727, "volume": 1878.0}, {"date": "2003-01-24", "close": 6.37504, "volume": 276.0}, {"date": "2003-01-28", "close": 6.27543, "volume": 3012.0}, {"date": "2003-01-29", "close": 6.27543, "volume": 502.0}, {"date": "2003-01-30", "close": 5.9766, "volume": 7329.0}, {"date": "2003-01-31", "close": 5.57816, "volume": 251.0}, {"date": "2003-02-04", "close": 5.57816, "volume": 783.0}, {"date": "2003-02-06", "close": 5.47855, "volume": 1421.0}, {"date": "2003-02-07", "close": 4.68167, "volume": 9545.0}, {"date": "2003-02-10", "close": 4.58206, "volume": 853.0}, {"date": "2003-02-12", "close": 4.68167, "volume": 201.0}, {"date": "2003-02-13", "close": 4.58206, "volume": 602.0}, {"date": "2003-02-14", "close": 4.58206, "volume": 100.0}, {"date": "2003-02-17", "close": 4.78128, "volume": 4821.0}, {"date": "2003-02-18", "close": 4.78128, "volume": 1633.0}, {"date": "2003-02-19", "close": 4.9805, "volume": 1514.0}, {"date": "2003-02-20", "close": 4.9805, "volume": 864.0}, {"date": "2003-02-21", "close": 4.9805, "volume": 2209.0}, {"date": "2003-02-25", "close": 4.88089, "volume": 1060.0}, {"date": "2003-02-26", "close": 4.9805, "volume": 3666.0}, {"date": "2003-02-27", "close": 5.17972, "volume": 5020.0}, {"date": "2003-02-28", "close": 5.17972, "volume": 4606.0}, {"date": "2003-03-03", "close": 5.47855, "volume": 4931.0}, {"date": "2003-03-04", "close": 5.57816, "volume": 4210.0}, {"date": "2003-03-05", "close": 5.27933, "volume": 7963.0}, {"date": "2003-03-06", "close": 4.68167, "volume": 64.0}, {"date": "2003-03-07", "close": 4.9805, "volume": 1395.0}, {"date": "2003-03-10", "close": 4.9805, "volume": 402.0}, {"date": "2003-03-11", "close": 4.78128, "volume": 5020.0}, {"date": "2003-03-12", "close": 4.58206, "volume": 2811.0}, {"date": "2003-03-13", "close": 4.78128, "volume": 1054.0}, {"date": "2003-03-19", "close": 4.48245, "volume": 703.0}, {"date": "2003-03-20", "close": 4.48245, "volume": 1556.0}, {"date": "2003-03-21", "close": 4.28323, "volume": 348.0}, {"date": "2003-03-24", "close": 4.28323, "volume": 120.0}, {"date": "2003-03-25", "close": 4.48245, "volume": 151.0}, {"date": "2003-03-26", "close": 4.38284, "volume": 1004.0}, {"date": "2003-03-27", "close": 4.28323, "volume": 9832.0}, {"date": "2003-03-28", "close": 4.38284, "volume": 1729.0}, {"date": "2003-04-01", "close": 4.38284, "volume": 2151.0}, {"date": "2003-04-02", "close": 4.48245, "volume": 5963.0}, {"date": "2003-04-03", "close": 3.78518, "volume": 5371.0}, {"date": "2003-04-04", "close": 3.9844, "volume": 1124.0}, {"date": "2003-04-08", "close": 3.58596, "volume": 5522.0}, {"date": "2003-04-09", "close": 3.38674, "volume": 251.0}, {"date": "2003-04-10", "close": 3.08791, "volume": 10064.0}, {"date": "2003-04-11", "close": 3.68557, "volume": 2260.0}, {"date": "2003-04-14", "close": 3.48635, "volume": 4032.0}, {"date": "2003-04-16", "close": 3.78518, "volume": 904.0}, {"date": "2003-04-22", "close": 3.68557, "volume": 1365.0}, {"date": "2003-04-23", "close": 3.68557, "volume": 151.0}, {"date": "2003-04-24", "close": 3.38674, "volume": 4016.0}, {"date": "2003-04-28", "close": 3.18752, "volume": 3132.0}, {"date": "2003-04-29", "close": 3.38674, "volume": 2510.0}, {"date": "2003-04-30", "close": 3.28713, "volume": 905.0}, {"date": "2003-05-01", "close": 3.28713, "volume": 1332.0}, {"date": "2003-05-02", "close": 3.08791, "volume": 2826.0}, {"date": "2003-05-05", "close": 3.18752, "volume": 4764.0}, {"date": "2003-05-06", "close": 3.08791, "volume": 602.0}, {"date": "2003-05-07", "close": 2.9883, "volume": 11566.0}, {"date": "2003-05-08", "close": 3.08791, "volume": 1004.0}, {"date": "2003-05-09", "close": 3.18752, "volume": 2008.0}, {"date": "2003-05-14", "close": 3.08791, "volume": 1802.0}, {"date": "2003-05-15", "close": 3.18752, "volume": 2510.0}, {"date": "2003-05-19", "close": 3.08791, "volume": 13.0}, {"date": "2003-05-20", "close": 3.08791, "volume": 602.0}, {"date": "2003-05-21", "close": 3.08791, "volume": 361.0}, {"date": "2003-05-22", "close": 2.9883, "volume": 3152.0}, {"date": "2003-05-23", "close": 3.18752, "volume": 1449.0}, {"date": "2003-05-26", "close": 2.9883, "volume": 2097.0}, {"date": "2003-05-27", "close": 2.78908, "volume": 4794.0}, {"date": "2003-05-29", "close": 2.88869, "volume": 151.0}, {"date": "2003-06-02", "close": 2.78908, "volume": 1675.0}, {"date": "2003-06-03", "close": 2.68947, "volume": 2510.0}, {"date": "2003-06-04", "close": 2.58986, "volume": 1682.0}, {"date": "2003-06-06", "close": 2.58986, "volume": 20.0}, {"date": "2003-06-10", "close": 2.49025, "volume": 1405.0}, {"date": "2003-06-11", "close": 2.58986, "volume": 1767.0}, {"date": "2003-06-12", "close": 2.58986, "volume": 141.0}, {"date": "2003-06-13", "close": 2.88869, "volume": 1807.0}, {"date": "2003-06-16", "close": 2.88869, "volume": 3112.0}, {"date": "2003-06-17", "close": 2.68947, "volume": 9669.0}, {"date": "2003-06-18", "close": 2.9883, "volume": 2491.0}, {"date": "2003-06-19", "close": 2.88869, "volume": 1582.0}, {"date": "2003-06-20", "close": 2.88869, "volume": 2309.0}, {"date": "2003-06-23", "close": 3.18752, "volume": 2309.0}, {"date": "2003-06-24", "close": 3.38674, "volume": 18020.0}, {"date": "2003-06-25", "close": 2.88869, "volume": 1014.0}, {"date": "2003-06-26", "close": 2.78908, "volume": 5773.0}, {"date": "2003-06-27", "close": 2.78908, "volume": 2008.0}, {"date": "2003-06-30", "close": 2.88869, "volume": 6648.0}, {"date": "2003-07-02", "close": 2.9883, "volume": 3263.0}, {"date": "2003-07-03", "close": 2.9883, "volume": 1928.0}, {"date": "2003-07-04", "close": 2.9883, "volume": 1024.0}, {"date": "2003-07-07", "close": 3.18752, "volume": 693.0}, {"date": "2003-07-08", "close": 2.9883, "volume": 3474.0}, {"date": "2003-07-09", "close": 2.9883, "volume": 663.0}, {"date": "2003-07-10", "close": 2.78908, "volume": 1747.0}, {"date": "2003-07-11", "close": 2.9883, "volume": 1004.0}, {"date": "2003-07-14", "close": 2.9883, "volume": 4467.0}, {"date": "2003-07-15", "close": 2.88869, "volume": 2560.0}, {"date": "2003-07-17", "close": 2.68947, "volume": 4852.0}, {"date": "2003-07-21", "close": 2.68947, "volume": 100.0}, {"date": "2003-07-22", "close": 2.88869, "volume": 8393.0}, {"date": "2003-07-23", "close": 2.9883, "volume": 4281.0}, {"date": "2003-07-24", "close": 3.08791, "volume": 1364.0}, {"date": "2003-07-25", "close": 3.08791, "volume": 1018.0}, {"date": "2003-07-28", "close": 3.28713, "volume": 1892.0}, {"date": "2003-07-29", "close": 3.08791, "volume": 2510.0}, {"date": "2003-08-01", "close": 2.9883, "volume": 2008.0}, {"date": "2003-08-04", "close": 2.9883, "volume": 2707.0}, {"date": "2003-08-05", "close": 3.68557, "volume": 7031.0}, {"date": "2003-08-06", "close": 3.48635, "volume": 6124.0}, {"date": "2003-08-08", "close": 3.48635, "volume": 5914.0}, {"date": "2003-08-11", "close": 4.28323, "volume": 9426.0}, {"date": "2003-08-12", "close": 4.28323, "volume": 3725.0}, {"date": "2003-08-13", "close": 4.08401, "volume": 10902.0}, {"date": "2003-08-14", "close": 4.08401, "volume": 4216.0}, {"date": "2003-08-15", "close": 3.9844, "volume": 388.0}, {"date": "2003-08-18", "close": 3.9844, "volume": 3082.0}, {"date": "2003-08-19", "close": 3.9844, "volume": 602.0}, {"date": "2003-08-20", "close": 3.9844, "volume": 736.0}, {"date": "2003-08-21", "close": 3.78518, "volume": 698.0}, {"date": "2003-08-22", "close": 3.78518, "volume": 703.0}, {"date": "2003-08-25", "close": 3.58596, "volume": 6274.0}, {"date": "2003-08-26", "close": 3.48635, "volume": 6023.0}, {"date": "2003-08-27", "close": 3.48635, "volume": 4518.0}, {"date": "2003-08-28", "close": 3.58596, "volume": 5020.0}, {"date": "2003-08-29", "close": 3.9844, "volume": 2093.0}, {"date": "2003-09-01", "close": 3.88479, "volume": 1277.0}, {"date": "2003-09-02", "close": 3.88479, "volume": 6087.0}, {"date": "2003-09-03", "close": 3.88479, "volume": 1275.0}, {"date": "2003-09-04", "close": 3.68557, "volume": 251.0}, {"date": "2003-09-05", "close": 3.9844, "volume": 1982.0}, {"date": "2003-09-08", "close": 3.9844, "volume": 626.0}, {"date": "2003-09-09", "close": 3.9844, "volume": 4470.0}, {"date": "2003-09-10", "close": 4.28323, "volume": 5152.0}, {"date": "2003-09-11", "close": 4.28323, "volume": 999.0}, {"date": "2003-09-15", "close": 4.08401, "volume": 1405.0}, {"date": "2003-09-16", "close": 4.18362, "volume": 9437.0}, {"date": "2003-09-17", "close": 4.38284, "volume": 532.0}, {"date": "2003-09-18", "close": 4.08401, "volume": 803.0}, {"date": "2003-09-19", "close": 3.9844, "volume": 5682.0}, {"date": "2003-09-22", "close": 3.9844, "volume": 5873.0}, {"date": "2003-09-24", "close": 4.18362, "volume": 10090.0}, {"date": "2003-09-25", "close": 4.18362, "volume": 1306.0}, {"date": "2003-09-26", "close": 3.88479, "volume": 5607.0}, {"date": "2003-09-29", "close": 4.08401, "volume": 5773.0}, {"date": "2003-09-30", "close": 4.28323, "volume": 7006.0}, {"date": "2003-10-01", "close": 4.38284, "volume": 7543.0}, {"date": "2003-10-02", "close": 4.58206, "volume": 5522.0}, {"date": "2003-10-03", "close": 4.78128, "volume": 15224.0}, {"date": "2003-10-06", "close": 5.27933, "volume": 10265.0}, {"date": "2003-10-07", "close": 5.37894, "volume": 9105.0}, {"date": "2003-10-08", "close": 5.17972, "volume": 4016.0}, {"date": "2003-10-09", "close": 4.88089, "volume": 9714.0}, {"date": "2003-10-10", "close": 4.88089, "volume": 3935.0}, {"date": "2003-10-13", "close": 4.88089, "volume": 4787.0}, {"date": "2003-10-14", "close": 4.68167, "volume": 13288.0}, {"date": "2003-10-15", "close": 4.88089, "volume": 11858.0}, {"date": "2003-10-16", "close": 4.78128, "volume": 12453.0}, {"date": "2003-10-17", "close": 5.17972, "volume": 7178.0}, {"date": "2003-10-20", "close": 4.78128, "volume": 11294.0}, {"date": "2003-10-21", "close": 4.78128, "volume": 803.0}, {"date": "2003-10-22", "close": 4.9805, "volume": 502.0}, {"date": "2003-10-24", "close": 5.08011, "volume": 301.0}, {"date": "2003-10-27", "close": 5.08011, "volume": 6937.0}, {"date": "2003-10-28", "close": 4.78128, "volume": 9148.0}, {"date": "2003-10-29", "close": 4.88089, "volume": 2510.0}, {"date": "2003-10-30", "close": 4.88089, "volume": 1163.0}, {"date": "2003-10-31", "close": 5.17972, "volume": 5125.0}, {"date": "2003-11-04", "close": 4.88089, "volume": 996.0}, {"date": "2003-11-05", "close": 4.68167, "volume": 7731.0}, {"date": "2003-11-06", "close": 4.68167, "volume": 1117.0}, {"date": "2003-11-10", "close": 4.58206, "volume": 1004.0}, {"date": "2003-11-11", "close": 4.58206, "volume": 4819.0}, {"date": "2003-11-12", "close": 4.38284, "volume": 1668.0}, {"date": "2003-11-13", "close": 4.48245, "volume": 1977.0}, {"date": "2003-11-14", "close": 4.38284, "volume": 5773.0}, {"date": "2003-11-17", "close": 4.28323, "volume": 4267.0}, {"date": "2003-11-18", "close": 4.38284, "volume": 1777.0}, {"date": "2003-11-19", "close": 4.48245, "volume": 3363.0}, {"date": "2003-11-20", "close": 4.58206, "volume": 1958.0}, {"date": "2003-11-21", "close": 4.48245, "volume": 7790.0}, {"date": "2003-11-25", "close": 4.58206, "volume": 221.0}, {"date": "2003-11-26", "close": 4.68167, "volume": 3313.0}, {"date": "2003-11-27", "close": 4.78128, "volume": 1734.0}, {"date": "2003-11-28", "close": 4.68167, "volume": 1843.0}, {"date": "2003-12-01", "close": 4.48245, "volume": 1687.0}, {"date": "2003-12-02", "close": 4.38284, "volume": 2008.0}, {"date": "2003-12-03", "close": 4.18362, "volume": 9537.0}, {"date": "2003-12-04", "close": 4.18362, "volume": 653.0}, {"date": "2003-12-05", "close": 4.28323, "volume": 966.0}, {"date": "2003-12-08", "close": 4.68167, "volume": 671.0}, {"date": "2003-12-09", "close": 4.28323, "volume": 284.0}, {"date": "2003-12-11", "close": 4.58206, "volume": 1124.0}, {"date": "2003-12-12", "close": 4.48245, "volume": 4504.0}, {"date": "2003-12-15", "close": 4.78128, "volume": 502.0}, {"date": "2003-12-16", "close": 4.68167, "volume": 3057.0}, {"date": "2003-12-17", "close": 4.58206, "volume": 502.0}, {"date": "2003-12-18", "close": 4.68167, "volume": 823.0}, {"date": "2003-12-22", "close": 4.88089, "volume": 3418.0}, {"date": "2003-12-23", "close": 4.9805, "volume": 6726.0}, {"date": "2003-12-24", "close": 5.57816, "volume": 36053.0}, {"date": "2003-12-29", "close": 6.07621, "volume": 23451.0}, {"date": "2003-12-30", "close": 6.47465, "volume": 38182.0}, {"date": "2003-12-31", "close": 6.27543, "volume": 24551.0}, {"date": "2004-01-02", "close": 6.07621, "volume": 9236.0}, {"date": "2004-01-05", "close": 6.07621, "volume": 12775.0}, {"date": "2004-01-06", "close": 6.47465, "volume": 9678.0}, {"date": "2004-01-07", "close": 6.27543, "volume": 14357.0}, {"date": "2004-01-08", "close": 6.07621, "volume": 7605.0}, {"date": "2004-01-09", "close": 5.9766, "volume": 5974.0}, {"date": "2004-01-12", "close": 5.9766, "volume": 3213.0}, {"date": "2004-01-13", "close": 6.27543, "volume": 17593.0}, {"date": "2004-01-14", "close": 7.07231, "volume": 23196.0}, {"date": "2004-01-15", "close": 6.67387, "volume": 32356.0}, {"date": "2004-01-16", "close": 7.66997, "volume": 46398.0}, {"date": "2004-01-19", "close": 7.57036, "volume": 30562.0}, {"date": "2004-01-20", "close": 7.27153, "volume": 13026.0}, {"date": "2004-01-21", "close": 7.66997, "volume": 6495.0}, {"date": "2004-01-22", "close": 7.86919, "volume": 11578.0}, {"date": "2004-01-23", "close": 7.76958, "volume": 16731.0}, {"date": "2004-01-27", "close": 7.57036, "volume": 8980.0}, {"date": "2004-01-28", "close": 7.9688, "volume": 19267.0}, {"date": "2004-01-29", "close": 8.36724, "volume": 36747.0}, {"date": "2004-01-30", "close": 8.36724, "volume": 11314.0}, {"date": "2004-02-02", "close": 8.16802, "volume": 11005.0}, {"date": "2004-02-03", "close": 8.26763, "volume": 13503.0}, {"date": "2004-02-04", "close": 7.86919, "volume": 18384.0}, {"date": "2004-02-05", "close": 7.47075, "volume": 10138.0}, {"date": "2004-02-06", "close": 7.27153, "volume": 2938.0}, {"date": "2004-02-09", "close": 7.07231, "volume": 6175.0}, {"date": "2004-02-10", "close": 7.07231, "volume": 7918.0}, {"date": "2004-02-11", "close": 7.27153, "volume": 7607.0}, {"date": "2004-02-12", "close": 7.86919, "volume": 8368.0}, {"date": "2004-02-13", "close": 7.9688, "volume": 10471.0}, {"date": "2004-02-16", "close": 7.86919, "volume": 3057.0}, {"date": "2004-02-17", "close": 7.76958, "volume": 10477.0}, {"date": "2004-02-18", "close": 7.66997, "volume": 3250.0}, {"date": "2004-02-19", "close": 7.17192, "volume": 6820.0}, {"date": "2004-02-23", "close": 7.57036, "volume": 4191.0}, {"date": "2004-02-24", "close": 7.27153, "volume": 5346.0}, {"date": "2004-02-25", "close": 7.57036, "volume": 4016.0}, {"date": "2004-02-26", "close": 7.66997, "volume": 5441.0}, {"date": "2004-02-27", "close": 8.16802, "volume": 12159.0}, {"date": "2004-03-01", "close": 7.9688, "volume": 8574.0}, {"date": "2004-03-02", "close": 7.86919, "volume": 3783.0}, {"date": "2004-03-03", "close": 8.26763, "volume": 5622.0}, {"date": "2004-03-04", "close": 9.26373, "volume": 19040.0}, {"date": "2004-03-05", "close": 8.66607, "volume": 100088.0}, {"date": "2004-03-08", "close": 9.06451, "volume": 5516.0}, {"date": "2004-03-09", "close": 9.06451, "volume": 6013.0}, {"date": "2004-03-10", "close": 8.86529, "volume": 8279.0}, {"date": "2004-03-11", "close": 8.9649, "volume": 13609.0}, {"date": "2004-03-12", "close": 8.86529, "volume": 4025.0}, {"date": "2004-03-15", "close": 9.16412, "volume": 14570.0}, {"date": "2004-03-16", "close": 8.9649, "volume": 5989.0}, {"date": "2004-03-17", "close": 8.9649, "volume": 6730.0}, {"date": "2004-03-18", "close": 9.26373, "volume": 4710.0}, {"date": "2004-03-19", "close": 9.36334, "volume": 5029.0}, {"date": "2004-03-22", "close": 9.66217, "volume": 86541.0}, {"date": "2004-03-23", "close": 9.26373, "volume": 15400.0}, {"date": "2004-03-24", "close": 9.06451, "volume": 8035.0}, {"date": "2004-03-25", "close": 8.86529, "volume": 6365.0}, {"date": "2004-03-26", "close": 9.26373, "volume": 10876.0}, {"date": "2004-03-29", "close": 8.86529, "volume": 9984.0}, {"date": "2004-03-30", "close": 9.06451, "volume": 4372.0}, {"date": "2004-03-31", "close": 9.16412, "volume": 1827.0}, {"date": "2004-04-01", "close": 9.36334, "volume": 5326.0}, {"date": "2004-04-02", "close": 9.46295, "volume": 9400.0}, {"date": "2004-04-05", "close": 9.06451, "volume": 7477.0}, {"date": "2004-04-06", "close": 9.26373, "volume": 2810.0}, {"date": "2004-04-07", "close": 9.36334, "volume": 1355.0}, {"date": "2004-04-08", "close": 9.36334, "volume": 24518.0}, {"date": "2004-04-13", "close": 9.961, "volume": 24215.0}, {"date": "2004-04-14", "close": 9.56256, "volume": 14341.0}, {"date": "2004-04-15", "close": 9.76178, "volume": 11974.0}, {"date": "2004-04-16", "close": 10.45905, "volume": 47862.0}, {"date": "2004-04-19", "close": 10.9571, "volume": 29969.0}, {"date": "2004-04-20", "close": 10.9571, "volume": 31377.0}, {"date": "2004-04-21", "close": 8.26763, "volume": 48028.0}, {"date": "2004-04-22", "close": 8.26763, "volume": 22311.0}, {"date": "2004-04-23", "close": 8.66607, "volume": 6980.0}, {"date": "2004-04-26", "close": 8.56646, "volume": 2259.0}, {"date": "2004-04-27", "close": 8.46685, "volume": 6684.0}, {"date": "2004-04-28", "close": 8.16802, "volume": 1122.0}, {"date": "2004-04-29", "close": 7.66997, "volume": 7928.0}, {"date": "2004-04-30", "close": 7.86919, "volume": 10174.0}, {"date": "2004-05-03", "close": 7.57036, "volume": 17057.0}, {"date": "2004-05-04", "close": 7.9688, "volume": 3945.0}, {"date": "2004-05-05", "close": 7.86919, "volume": 3366.0}, {"date": "2004-05-06", "close": 7.47075, "volume": 765.0}, {"date": "2004-05-07", "close": 7.27153, "volume": 2133.0}, {"date": "2004-05-10", "close": 7.27153, "volume": 6678.0}, {"date": "2004-05-11", "close": 6.67387, "volume": 2231.0}, {"date": "2004-05-12", "close": 6.67387, "volume": 798.0}, {"date": "2004-05-13", "close": 6.9727, "volume": 944.0}, {"date": "2004-05-14", "close": 5.37894, "volume": 30615.0}, {"date": "2004-05-17", "close": 5.17972, "volume": 7911.0}, {"date": "2004-05-18", "close": 5.37894, "volume": 2781.0}, {"date": "2004-05-19", "close": 5.27933, "volume": 1824.0}, {"date": "2004-05-20", "close": 5.27933, "volume": 50.0}, {"date": "2004-05-21", "close": 5.37894, "volume": 914.0}, {"date": "2004-05-24", "close": 5.57816, "volume": 3847.0}, {"date": "2004-05-25", "close": 5.67777, "volume": 2904.0}, {"date": "2004-05-26", "close": 5.87699, "volume": 1857.0}, {"date": "2004-05-27", "close": 6.07621, "volume": 2368.0}, {"date": "2004-05-28", "close": 6.47465, "volume": 3615.0}, {"date": "2004-05-31", "close": 6.17582, "volume": 2121.0}, {"date": "2004-06-01", "close": 6.07621, "volume": 3735.0}, {"date": "2004-06-02", "close": 5.9766, "volume": 3343.0}, {"date": "2004-06-03", "close": 5.77738, "volume": 6498.0}, {"date": "2004-06-04", "close": 5.77738, "volume": 281.0}, {"date": "2004-06-07", "close": 5.77738, "volume": 2978.0}, {"date": "2004-06-08", "close": 5.37894, "volume": 4560.0}, {"date": "2004-06-09", "close": 5.67777, "volume": 4049.0}, {"date": "2004-06-10", "close": 5.9766, "volume": 5843.0}, {"date": "2004-06-11", "close": 5.87699, "volume": 6940.0}, {"date": "2004-06-15", "close": 5.67777, "volume": 4669.0}, {"date": "2004-06-16", "close": 6.07621, "volume": 5033.0}, {"date": "2004-06-17", "close": 5.67777, "volume": 1004.0}, {"date": "2004-06-18", "close": 5.57816, "volume": 6530.0}, {"date": "2004-06-21", "close": 5.87699, "volume": 15791.0}, {"date": "2004-06-22", "close": 5.77738, "volume": 2711.0}, {"date": "2004-06-23", "close": 5.67777, "volume": 2510.0}, {"date": "2004-06-24", "close": 5.57816, "volume": 5520.0}, {"date": "2004-06-25", "close": 5.47855, "volume": 6721.0}, {"date": "2004-06-28", "close": 5.08011, "volume": 9168.0}, {"date": "2004-06-29", "close": 5.37894, "volume": 8961.0}, {"date": "2004-06-30", "close": 5.87699, "volume": 8863.0}, {"date": "2004-07-01", "close": 5.77738, "volume": 11977.0}, {"date": "2004-07-02", "close": 5.77738, "volume": 12841.0}, {"date": "2004-07-05", "close": 5.08011, "volume": 29085.0}, {"date": "2004-07-06", "close": 4.88089, "volume": 14217.0}, {"date": "2004-07-07", "close": 4.78128, "volume": 3141.0}, {"date": "2004-07-08", "close": 4.78128, "volume": 2748.0}, {"date": "2004-07-09", "close": 4.9805, "volume": 2058.0}, {"date": "2004-07-12", "close": 5.08011, "volume": 3910.0}, {"date": "2004-07-13", "close": 5.08011, "volume": 137.0}, {"date": "2004-07-14", "close": 5.27933, "volume": 2409.0}, {"date": "2004-07-15", "close": 5.08011, "volume": 562.0}, {"date": "2004-07-16", "close": 5.08011, "volume": 4317.0}, {"date": "2004-07-19", "close": 4.88089, "volume": 5199.0}, {"date": "2004-07-20", "close": 4.78128, "volume": 4833.0}, {"date": "2004-07-21", "close": 4.68167, "volume": 4011.0}, {"date": "2004-07-22", "close": 4.68167, "volume": 373.0}, {"date": "2004-07-23", "close": 4.88089, "volume": 1385.0}, {"date": "2004-07-26", "close": 4.88089, "volume": 1709.0}, {"date": "2004-07-27", "close": 4.88089, "volume": 351.0}, {"date": "2004-07-28", "close": 4.68167, "volume": 5002.0}, {"date": "2004-07-29", "close": 5.08011, "volume": 1837.0}, {"date": "2004-07-30", "close": 5.47855, "volume": 11294.0}, {"date": "2004-08-02", "close": 5.17972, "volume": 982.0}, {"date": "2004-08-03", "close": 5.57816, "volume": 2778.0}, {"date": "2004-08-04", "close": 5.67777, "volume": 8473.0}, {"date": "2004-08-05", "close": 5.77738, "volume": 4304.0}, {"date": "2004-08-06", "close": 5.67777, "volume": 5336.0}, {"date": "2004-08-09", "close": 5.47855, "volume": 4016.0}, {"date": "2004-08-10", "close": 5.47855, "volume": 2409.0}, {"date": "2004-08-11", "close": 5.77738, "volume": 1205.0}, {"date": "2004-08-12", "close": 5.47855, "volume": 3822.0}, {"date": "2004-08-13", "close": 5.57816, "volume": 947.0}, {"date": "2004-08-16", "close": 5.17972, "volume": 5160.0}, {"date": "2004-08-17", "close": 5.77738, "volume": 6269.0}, {"date": "2004-08-18", "close": 6.17582, "volume": 13073.0}, {"date": "2004-08-19", "close": 6.47465, "volume": 12933.0}, {"date": "2004-08-20", "close": 6.27543, "volume": 6797.0}, {"date": "2004-08-23", "close": 6.37504, "volume": 2187.0}, {"date": "2004-08-24", "close": 6.9727, "volume": 35134.0}, {"date": "2004-08-25", "close": 7.76958, "volume": 24903.0}, {"date": "2004-08-26", "close": 7.76958, "volume": 10180.0}, {"date": "2004-08-27", "close": 7.86919, "volume": 904.0}, {"date": "2004-08-30", "close": 7.27153, "volume": 6826.0}, {"date": "2004-08-31", "close": 7.47075, "volume": 6335.0}, {"date": "2004-09-01", "close": 6.77348, "volume": 14213.0}, {"date": "2004-09-02", "close": 6.67387, "volume": 2593.0}, {"date": "2004-09-03", "close": 6.67387, "volume": 703.0}, {"date": "2004-09-06", "close": 7.17192, "volume": 1968.0}, {"date": "2004-09-07", "close": 6.9727, "volume": 6373.0}, {"date": "2004-09-08", "close": 6.9727, "volume": 4666.0}, {"date": "2004-09-09", "close": 6.87309, "volume": 6227.0}, {"date": "2004-09-10", "close": 7.07231, "volume": 11122.0}, {"date": "2004-09-13", "close": 7.47075, "volume": 11189.0}, {"date": "2004-09-14", "close": 7.37114, "volume": 19248.0}, {"date": "2004-09-15", "close": 7.07231, "volume": 3574.0}, {"date": "2004-09-16", "close": 7.47075, "volume": 4383.0}, {"date": "2004-09-17", "close": 7.47075, "volume": 6776.0}, {"date": "2004-09-20", "close": 7.07231, "volume": 6591.0}, {"date": "2004-09-21", "close": 9.961, "volume": 425719.0}, {"date": "2004-09-22", "close": 9.16412, "volume": 320877.0}, {"date": "2004-09-23", "close": 9.16412, "volume": 49336.0}, {"date": "2004-09-24", "close": 9.26373, "volume": 111695.0}, {"date": "2004-09-27", "close": 8.86529, "volume": 15396.0}, {"date": "2004-09-28", "close": 8.36724, "volume": 39119.0}, {"date": "2004-09-29", "close": 8.26763, "volume": 15291.0}, {"date": "2004-09-30", "close": 8.26763, "volume": 10372.0}, {"date": "2004-10-01", "close": 9.06451, "volume": 99750.0}, {"date": "2004-10-04", "close": 8.56646, "volume": 22437.0}, {"date": "2004-10-05", "close": 6.87309, "volume": 98512.0}, {"date": "2004-10-06", "close": 7.17192, "volume": 87338.0}, {"date": "2004-10-07", "close": 6.9727, "volume": 18661.0}, {"date": "2004-10-08", "close": 7.07231, "volume": 11891.0}, {"date": "2004-10-11", "close": 7.07231, "volume": 14014.0}, {"date": "2004-10-12", "close": 7.37114, "volume": 10502.0}, {"date": "2004-10-13", "close": 7.27153, "volume": 20000.0}, {"date": "2004-10-14", "close": 7.37114, "volume": 4959.0}, {"date": "2004-10-15", "close": 7.17192, "volume": 5632.0}, {"date": "2004-10-18", "close": 7.57036, "volume": 19276.0}, {"date": "2004-10-19", "close": 7.9688, "volume": 199848.0}, {"date": "2004-10-20", "close": 7.47075, "volume": 23686.0}, {"date": "2004-10-21", "close": 7.66997, "volume": 3463.0}, {"date": "2004-10-22", "close": 7.66997, "volume": 5622.0}, {"date": "2004-10-25", "close": 7.9688, "volume": 13058.0}, {"date": "2004-10-26", "close": 7.66997, "volume": 21246.0}, {"date": "2004-10-27", "close": 7.57036, "volume": 8768.0}, {"date": "2004-10-28", "close": 7.9688, "volume": 13882.0}, {"date": "2004-10-29", "close": 7.86919, "volume": 2670.0}, {"date": "2004-11-01", "close": 7.66997, "volume": 2490.0}, {"date": "2004-11-02", "close": 7.76958, "volume": 2549.0}, {"date": "2004-11-03", "close": 7.57036, "volume": 5685.0}, {"date": "2004-11-04", "close": 7.37114, "volume": 4902.0}, {"date": "2004-11-05", "close": 7.66997, "volume": 6720.0}, {"date": "2004-11-08", "close": 7.37114, "volume": 2183.0}, {"date": "2004-11-09", "close": 7.66997, "volume": 3436.0}, {"date": "2004-11-10", "close": 7.76958, "volume": 6296.0}, {"date": "2004-11-12", "close": 7.66997, "volume": 5467.0}, {"date": "2004-11-15", "close": 7.9688, "volume": 79687.0}, {"date": "2004-11-16", "close": 7.86919, "volume": 15159.0}, {"date": "2004-11-17", "close": 7.57036, "volume": 13458.0}, {"date": "2004-11-18", "close": 7.86919, "volume": 9518.0}, {"date": "2004-11-19", "close": 7.76958, "volume": 3812.0}, {"date": "2004-11-22", "close": 7.66997, "volume": 9906.0}, {"date": "2004-11-23", "close": 7.76958, "volume": 16666.0}, {"date": "2004-11-24", "close": 7.76958, "volume": 8102.0}, {"date": "2004-11-25", "close": 7.76958, "volume": 4925.0}, {"date": "2004-11-26", "close": 7.9688, "volume": 3433.0}, {"date": "2004-11-29", "close": 8.46685, "volume": 133970.0}, {"date": "2004-11-30", "close": 8.06841, "volume": 14394.0}, {"date": "2004-12-01", "close": 8.26763, "volume": 13852.0}, {"date": "2004-12-02", "close": 8.16802, "volume": 16318.0}, {"date": "2004-12-03", "close": 7.66997, "volume": 10421.0}, {"date": "2004-12-06", "close": 7.9688, "volume": 5722.0}, {"date": "2004-12-07", "close": 7.76958, "volume": 20851.0}, {"date": "2004-12-08", "close": 7.37114, "volume": 22032.0}, {"date": "2004-12-09", "close": 7.47075, "volume": 11423.0}, {"date": "2004-12-10", "close": 6.77348, "volume": 12512.0}, {"date": "2004-12-13", "close": 6.37504, "volume": 62847.0}, {"date": "2004-12-14", "close": 6.47465, "volume": 7840.0}, {"date": "2004-12-15", "close": 6.87309, "volume": 4638.0}, {"date": "2004-12-16", "close": 6.77348, "volume": 8191.0}, {"date": "2004-12-17", "close": 6.37504, "volume": 3278.0}, {"date": "2004-12-20", "close": 6.37504, "volume": 1924.0}, {"date": "2004-12-21", "close": 6.47465, "volume": 2238.0}, {"date": "2004-12-22", "close": 6.47465, "volume": 2791.0}, {"date": "2004-12-23", "close": 6.37504, "volume": 2866.0}, {"date": "2004-12-29", "close": 6.57426, "volume": 3303.0}, {"date": "2004-12-30", "close": 6.27543, "volume": 3012.0}, {"date": "2004-12-31", "close": 6.17582, "volume": 3767.0}, {"date": "2005-01-04", "close": 6.27543, "volume": 1551.0}, {"date": "2005-01-05", "close": 6.27543, "volume": 3153.0}, {"date": "2005-01-06", "close": 6.37504, "volume": 2771.0}, {"date": "2005-01-07", "close": 6.27543, "volume": 1697.0}, {"date": "2005-01-10", "close": 6.37504, "volume": 3284.0}, {"date": "2005-01-11", "close": 6.37504, "volume": 2931.0}, {"date": "2005-01-12", "close": 6.77348, "volume": 6724.0}, {"date": "2005-01-13", "close": 6.77348, "volume": 203.0}, {"date": "2005-01-14", "close": 6.77348, "volume": 3491.0}, {"date": "2005-01-17", "close": 6.77348, "volume": 3664.0}, {"date": "2005-01-18", "close": 6.47465, "volume": 3845.0}, {"date": "2005-01-19", "close": 6.47465, "volume": 710.0}, {"date": "2005-01-20", "close": 6.57426, "volume": 6.0}, {"date": "2005-01-21", "close": 6.77348, "volume": 4769.0}, {"date": "2005-01-24", "close": 6.47465, "volume": 3464.0}, {"date": "2005-01-25", "close": 6.47465, "volume": 4257.0}, {"date": "2005-01-27", "close": 6.27543, "volume": 2277.0}, {"date": "2005-01-28", "close": 6.47465, "volume": 2201.0}, {"date": "2005-01-31", "close": 6.37504, "volume": 3785.0}, {"date": "2005-02-01", "close": 6.37504, "volume": 7139.0}, {"date": "2005-02-02", "close": 6.77348, "volume": 21405.0}, {"date": "2005-02-03", "close": 7.07231, "volume": 10391.0}, {"date": "2005-02-04", "close": 7.07231, "volume": 5592.0}, {"date": "2005-02-07", "close": 7.57036, "volume": 14724.0}, {"date": "2005-02-08", "close": 7.86919, "volume": 32077.0}, {"date": "2005-02-09", "close": 7.86919, "volume": 19165.0}, {"date": "2005-02-10", "close": 7.66997, "volume": 4838.0}, {"date": "2005-02-11", "close": 7.66997, "volume": 3253.0}, {"date": "2005-02-14", "close": 7.86919, "volume": 20320.0}, {"date": "2005-02-15", "close": 8.06841, "volume": 12499.0}, {"date": "2005-02-16", "close": 8.46685, "volume": 27167.0}, {"date": "2005-02-17", "close": 8.86529, "volume": 27522.0}, {"date": "2005-02-18", "close": 9.06451, "volume": 36767.0}, {"date": "2005-02-21", "close": 8.46685, "volume": 19972.0}, {"date": "2005-02-22", "close": 8.06841, "volume": 12068.0}, {"date": "2005-02-23", "close": 8.46685, "volume": 8535.0}, {"date": "2005-02-24", "close": 8.36724, "volume": 4382.0}, {"date": "2005-02-25", "close": 8.76568, "volume": 4533.0}, {"date": "2005-02-28", "close": 8.66607, "volume": 7767.0}, {"date": "2005-03-01", "close": 8.76568, "volume": 8031.0}, {"date": "2005-03-02", "close": 8.76568, "volume": 18719.0}, {"date": "2005-03-03", "close": 9.26373, "volume": 21607.0}, {"date": "2005-03-04", "close": 9.36334, "volume": 29226.0}, {"date": "2005-03-07", "close": 10.45905, "volume": 57388.0}, {"date": "2005-03-08", "close": 9.86139, "volume": 20772.0}, {"date": "2005-03-09", "close": 9.86139, "volume": 26647.0}, {"date": "2005-03-10", "close": 10.45905, "volume": 17252.0}, {"date": "2005-03-11", "close": 9.961, "volume": 7176.0}, {"date": "2005-03-14", "close": 9.961, "volume": 16793.0}, {"date": "2005-03-15", "close": 12.45125, "volume": 235457.0}, {"date": "2005-03-16", "close": 11.45515, "volume": 51695.0}, {"date": "2005-03-17", "close": 11.45515, "volume": 33591.0}, {"date": "2005-03-18", "close": 11.9532, "volume": 48443.0}, {"date": "2005-03-21", "close": 11.45515, "volume": 23335.0}, {"date": "2005-03-22", "close": 11.9532, "volume": 33773.0}, {"date": "2005-03-23", "close": 11.45515, "volume": 5836.0}, {"date": "2005-03-24", "close": 10.9571, "volume": 35849.0}, {"date": "2005-03-29", "close": 10.45905, "volume": 23326.0}, {"date": "2005-03-30", "close": 9.961, "volume": 9532.0}, {"date": "2005-03-31", "close": 9.36334, "volume": 14063.0}, {"date": "2005-04-01", "close": 9.56256, "volume": 10034.0}, {"date": "2005-04-04", "close": 9.46295, "volume": 4327.0}, {"date": "2005-04-05", "close": 9.46295, "volume": 7258.0}, {"date": "2005-04-06", "close": 10.45905, "volume": 7811.0}, {"date": "2005-04-07", "close": 9.961, "volume": 4628.0}, {"date": "2005-04-08", "close": 10.45905, "volume": 2576.0}, {"date": "2005-04-11", "close": 9.961, "volume": 8082.0}, {"date": "2005-04-12", "close": 9.86139, "volume": 3965.0}, {"date": "2005-04-13", "close": 10.45905, "volume": 5273.0}, {"date": "2005-04-14", "close": 9.961, "volume": 3770.0}, {"date": "2005-04-15", "close": 9.76178, "volume": 7020.0}, {"date": "2005-04-18", "close": 8.76568, "volume": 15312.0}, {"date": "2005-04-19", "close": 9.16412, "volume": 7376.0}, {"date": "2005-04-20", "close": 9.26373, "volume": 5273.0}, {"date": "2005-04-21", "close": 9.16412, "volume": 6676.0}, {"date": "2005-04-22", "close": 9.66217, "volume": 1104.0}, {"date": "2005-04-26", "close": 9.26373, "volume": 351.0}, {"date": "2005-04-27", "close": 9.16412, "volume": 2457.0}, {"date": "2005-04-28", "close": 8.86529, "volume": 5301.0}, {"date": "2005-04-29", "close": 8.76568, "volume": 9467.0}, {"date": "2005-05-02", "close": 8.9649, "volume": 1702.0}, {"date": "2005-05-03", "close": 8.9649, "volume": 954.0}, {"date": "2005-05-04", "close": 8.9649, "volume": 2450.0}, {"date": "2005-05-05", "close": 9.36334, "volume": 703.0}, {"date": "2005-05-06", "close": 9.26373, "volume": 351.0}, {"date": "2005-05-09", "close": 9.961, "volume": 6300.0}, {"date": "2005-05-10", "close": 9.16412, "volume": 2757.0}, {"date": "2005-05-11", "close": 9.66217, "volume": 3116.0}, {"date": "2005-05-12", "close": 9.76178, "volume": 4611.0}, {"date": "2005-05-13", "close": 9.16412, "volume": 1212.0}, {"date": "2005-05-16", "close": 9.46295, "volume": 3855.0}, {"date": "2005-05-17", "close": 9.86139, "volume": 7198.0}, {"date": "2005-05-18", "close": 9.86139, "volume": 8498.0}, {"date": "2005-05-19", "close": 9.961, "volume": 4928.0}, {"date": "2005-05-20", "close": 9.66217, "volume": 3034.0}, {"date": "2005-05-23", "close": 9.26373, "volume": 6105.0}, {"date": "2005-05-24", "close": 9.16412, "volume": 4771.0}, {"date": "2005-05-25", "close": 9.16412, "volume": 3785.0}, {"date": "2005-05-26", "close": 9.16412, "volume": 2129.0}, {"date": "2005-05-27", "close": 9.16412, "volume": 934.0}, {"date": "2005-05-30", "close": 9.16412, "volume": 597.0}, {"date": "2005-05-31", "close": 9.16412, "volume": 321.0}, {"date": "2005-06-01", "close": 9.36334, "volume": 3067.0}, {"date": "2005-06-02", "close": 9.46295, "volume": 3151.0}, {"date": "2005-06-03", "close": 9.46295, "volume": 1225.0}, {"date": "2005-06-06", "close": 9.56256, "volume": 2908.0}, {"date": "2005-06-07", "close": 9.06451, "volume": 2008.0}, {"date": "2005-06-08", "close": 9.26373, "volume": 7047.0}, {"date": "2005-06-09", "close": 9.06451, "volume": 8856.0}, {"date": "2005-06-10", "close": 9.26373, "volume": 3624.0}, {"date": "2005-06-14", "close": 9.36334, "volume": 4292.0}, {"date": "2005-06-15", "close": 9.26373, "volume": 3638.0}, {"date": "2005-06-16", "close": 9.16412, "volume": 17379.0}, {"date": "2005-06-17", "close": 9.26373, "volume": 1687.0}, {"date": "2005-06-20", "close": 8.9649, "volume": 7729.0}, {"date": "2005-06-21", "close": 9.06451, "volume": 28845.0}, {"date": "2005-06-22", "close": 8.66607, "volume": 11597.0}, {"date": "2005-06-23", "close": 8.66607, "volume": 2705.0}, {"date": "2005-06-28", "close": 9.26373, "volume": 34595.0}, {"date": "2005-06-29", "close": 8.9649, "volume": 9159.0}, {"date": "2005-06-30", "close": 8.76568, "volume": 10007.0}, {"date": "2005-07-01", "close": 8.76568, "volume": 2078.0}, {"date": "2005-07-04", "close": 8.66607, "volume": 3950.0}, {"date": "2005-07-05", "close": 8.66607, "volume": 6715.0}, {"date": "2005-07-06", "close": 8.46685, "volume": 9317.0}, {"date": "2005-07-07", "close": 8.26763, "volume": 17870.0}, {"date": "2005-07-08", "close": 8.16802, "volume": 5068.0}, {"date": "2005-07-11", "close": 8.36724, "volume": 9861.0}, {"date": "2005-07-12", "close": 8.16802, "volume": 15928.0}, {"date": "2005-07-13", "close": 8.36724, "volume": 21391.0}, {"date": "2005-07-14", "close": 7.9688, "volume": 15306.0}, {"date": "2005-07-15", "close": 7.9688, "volume": 3086.0}, {"date": "2005-07-18", "close": 7.86919, "volume": 18261.0}, {"date": "2005-07-19", "close": 7.86919, "volume": 6797.0}, {"date": "2005-07-20", "close": 7.9688, "volume": 26713.0}, {"date": "2005-07-21", "close": 7.9688, "volume": 8527.0}, {"date": "2005-07-22", "close": 7.9688, "volume": 25345.0}, {"date": "2005-07-25", "close": 7.86919, "volume": 20765.0}, {"date": "2005-07-26", "close": 7.9688, "volume": 5803.0}, {"date": "2005-07-27", "close": 7.76958, "volume": 7552.0}, {"date": "2005-07-28", "close": 7.47075, "volume": 23382.0}, {"date": "2005-07-29", "close": 7.86919, "volume": 3775.0}, {"date": "2005-08-01", "close": 7.76958, "volume": 251.0}, {"date": "2005-08-02", "close": 8.26763, "volume": 16628.0}, {"date": "2005-08-03", "close": 8.36724, "volume": 7178.0}, {"date": "2005-08-04", "close": 8.06841, "volume": 28102.0}, {"date": "2005-08-05", "close": 8.36724, "volume": 21496.0}, {"date": "2005-08-08", "close": 8.56646, "volume": 14889.0}, {"date": "2005-08-09", "close": 8.76568, "volume": 18011.0}, {"date": "2005-08-10", "close": 8.36724, "volume": 22993.0}, {"date": "2005-08-11", "close": 8.26763, "volume": 9355.0}, {"date": "2005-08-12", "close": 8.06841, "volume": 9303.0}, {"date": "2005-08-15", "close": 8.26763, "volume": 14317.0}, {"date": "2005-08-16", "close": 8.36724, "volume": 16085.0}, {"date": "2005-08-17", "close": 8.66607, "volume": 41306.0}, {"date": "2005-08-18", "close": 8.46685, "volume": 8006.0}, {"date": "2005-08-19", "close": 9.06451, "volume": 59789.0}, {"date": "2005-08-22", "close": 9.46295, "volume": 58523.0}, {"date": "2005-08-23", "close": 9.06451, "volume": 18394.0}, {"date": "2005-08-24", "close": 9.16412, "volume": 14825.0}, {"date": "2005-08-25", "close": 8.9649, "volume": 11663.0}, {"date": "2005-08-26", "close": 8.76568, "volume": 11434.0}, {"date": "2005-08-29", "close": 8.76568, "volume": 17009.0}, {"date": "2005-08-30", "close": 8.86529, "volume": 5082.0}, {"date": "2005-08-31", "close": 9.16412, "volume": 17919.0}, {"date": "2005-09-01", "close": 9.36334, "volume": 48941.0}, {"date": "2005-09-02", "close": 9.56256, "volume": 20481.0}, {"date": "2005-09-05", "close": 9.961, "volume": 120657.0}, {"date": "2005-09-06", "close": 9.961, "volume": 78275.0}, {"date": "2005-09-07", "close": 9.961, "volume": 83738.0}, {"date": "2005-09-08", "close": 9.86139, "volume": 29306.0}, {"date": "2005-09-09", "close": 9.56256, "volume": 40218.0}, {"date": "2005-09-12", "close": 10.45905, "volume": 71344.0}, {"date": "2005-09-13", "close": 10.45905, "volume": 38668.0}, {"date": "2005-09-14", "close": 9.961, "volume": 41816.0}, {"date": "2005-09-15", "close": 10.45905, "volume": 7219.0}, {"date": "2005-09-16", "close": 10.9571, "volume": 79578.0}, {"date": "2005-09-19", "close": 10.45905, "volume": 50430.0}, {"date": "2005-09-20", "close": 10.45905, "volume": 19309.0}, {"date": "2005-09-21", "close": 9.961, "volume": 4915.0}, {"date": "2005-09-22", "close": 10.45905, "volume": 24366.0}, {"date": "2005-09-23", "close": 10.45905, "volume": 10332.0}, {"date": "2005-09-26", "close": 10.45905, "volume": 9622.0}, {"date": "2005-09-27", "close": 9.961, "volume": 4216.0}, {"date": "2005-09-28", "close": 10.45905, "volume": 25061.0}, {"date": "2005-09-29", "close": 11.45515, "volume": 124470.0}, {"date": "2005-09-30", "close": 11.9532, "volume": 88489.0}, {"date": "2005-10-03", "close": 11.9532, "volume": 25369.0}, {"date": "2005-10-04", "close": 12.45125, "volume": 39248.0}, {"date": "2005-10-05", "close": 11.9532, "volume": 16155.0}, {"date": "2005-10-06", "close": 10.45905, "volume": 38800.0}, {"date": "2005-10-07", "close": 11.9532, "volume": 34232.0}, {"date": "2005-10-10", "close": 11.45515, "volume": 14673.0}, {"date": "2005-10-11", "close": 11.45515, "volume": 6605.0}, {"date": "2005-10-12", "close": 10.9571, "volume": 7403.0}, {"date": "2005-10-13", "close": 11.45515, "volume": 7068.0}, {"date": "2005-10-14", "close": 10.9571, "volume": 3066.0}, {"date": "2005-10-17", "close": 11.45515, "volume": 5419.0}, {"date": "2005-10-18", "close": 11.45515, "volume": 10265.0}, {"date": "2005-10-19", "close": 11.9532, "volume": 18974.0}, {"date": "2005-10-20", "close": 11.9532, "volume": 9572.0}, {"date": "2005-10-21", "close": 11.45515, "volume": 11761.0}, {"date": "2005-10-24", "close": 11.45515, "volume": 6666.0}, {"date": "2005-10-25", "close": 10.9571, "volume": 13899.0}, {"date": "2005-10-26", "close": 10.9571, "volume": 9511.0}, {"date": "2005-10-27", "close": 10.9571, "volume": 7631.0}, {"date": "2005-10-28", "close": 9.961, "volume": 38438.0}, {"date": "2005-10-31", "close": 10.45905, "volume": 13145.0}, {"date": "2005-11-01", "close": 9.961, "volume": 3372.0}, {"date": "2005-11-02", "close": 10.45905, "volume": 4983.0}, {"date": "2005-11-03", "close": 9.961, "volume": 10707.0}, {"date": "2005-11-04", "close": 10.45905, "volume": 14571.0}, {"date": "2005-11-07", "close": 9.66217, "volume": 21759.0}, {"date": "2005-11-08", "close": 9.76178, "volume": 16417.0}, {"date": "2005-11-09", "close": 9.76178, "volume": 21092.0}, {"date": "2005-11-10", "close": 9.86139, "volume": 6897.0}, {"date": "2005-11-11", "close": 9.86139, "volume": 3130.0}, {"date": "2005-11-14", "close": 9.76178, "volume": 5666.0}, {"date": "2005-11-15", "close": 9.46295, "volume": 11206.0}, {"date": "2005-11-16", "close": 9.66217, "volume": 4384.0}, {"date": "2005-11-17", "close": 10.45905, "volume": 5690.0}, {"date": "2005-11-18", "close": 9.961, "volume": 10055.0}, {"date": "2005-11-21", "close": 9.961, "volume": 2028.0}, {"date": "2005-11-22", "close": 9.961, "volume": 1587.0}, {"date": "2005-11-23", "close": 9.86139, "volume": 15320.0}, {"date": "2005-11-24", "close": 9.961, "volume": 27844.0}, {"date": "2005-11-25", "close": 10.45905, "volume": 6036.0}, {"date": "2005-11-28", "close": 9.961, "volume": 5577.0}, {"date": "2005-11-29", "close": 10.45905, "volume": 8044.0}, {"date": "2005-11-30", "close": 10.45905, "volume": 2880.0}, {"date": "2005-12-01", "close": 10.45905, "volume": 3805.0}, {"date": "2005-12-02", "close": 10.9571, "volume": 20544.0}, {"date": "2005-12-05", "close": 11.45515, "volume": 14362.0}, {"date": "2005-12-06", "close": 11.45515, "volume": 8284.0}, {"date": "2005-12-07", "close": 11.45515, "volume": 13611.0}, {"date": "2005-12-08", "close": 11.9532, "volume": 9000.0}, {"date": "2005-12-09", "close": 12.9493, "volume": 69765.0}, {"date": "2005-12-12", "close": 11.9532, "volume": 68677.0}, {"date": "2005-12-13", "close": 10.9571, "volume": 26940.0}, {"date": "2005-12-14", "close": 11.9532, "volume": 26561.0}, {"date": "2005-12-15", "close": 11.45515, "volume": 7620.0}, {"date": "2005-12-16", "close": 11.45515, "volume": 12398.0}, {"date": "2005-12-19", "close": 11.9532, "volume": 11413.0}, {"date": "2005-12-20", "close": 12.45125, "volume": 12964.0}, {"date": "2005-12-21", "close": 12.45125, "volume": 6951.0}, {"date": "2005-12-22", "close": 12.45125, "volume": 9116.0}, {"date": "2005-12-23", "close": 12.45125, "volume": 3425.0}, {"date": "2005-12-28", "close": 12.45125, "volume": 3386.0}, {"date": "2005-12-29", "close": 12.45125, "volume": 2329.0}, {"date": "2005-12-30", "close": 11.9532, "volume": 5371.0}, {"date": "2006-01-03", "close": 12.45125, "volume": 26989.0}, {"date": "2006-01-04", "close": 13.44735, "volume": 42531.0}, {"date": "2006-01-05", "close": 13.44735, "volume": 40137.0}, {"date": "2006-01-06", "close": 12.9493, "volume": 8713.0}, {"date": "2006-01-09", "close": 12.9493, "volume": 20348.0}, {"date": "2006-01-10", "close": 12.9493, "volume": 12586.0}, {"date": "2006-01-11", "close": 11.9532, "volume": 23988.0}, {"date": "2006-01-12", "close": 11.9532, "volume": 12094.0}, {"date": "2006-01-13", "close": 12.45125, "volume": 21237.0}, {"date": "2006-01-16", "close": 12.45125, "volume": 7813.0}, {"date": "2006-01-17", "close": 11.9532, "volume": 11447.0}, {"date": "2006-01-18", "close": 12.45125, "volume": 10598.0}, {"date": "2006-01-19", "close": 12.9493, "volume": 9539.0}, {"date": "2006-01-20", "close": 13.44735, "volume": 67239.0}, {"date": "2006-01-24", "close": 13.44735, "volume": 44463.0}, {"date": "2006-01-25", "close": 13.9454, "volume": 27769.0}, {"date": "2006-01-27", "close": 12.9493, "volume": 10776.0}, {"date": "2006-01-30", "close": 13.44735, "volume": 10521.0}, {"date": "2006-01-31", "close": 13.44735, "volume": 10874.0}, {"date": "2006-02-01", "close": 12.9493, "volume": 17040.0}, {"date": "2006-02-02", "close": 12.9493, "volume": 19668.0}, {"date": "2006-02-03", "close": 13.44735, "volume": 10673.0}, {"date": "2006-02-06", "close": 11.45515, "volume": 35224.0}, {"date": "2006-02-07", "close": 10.9571, "volume": 14780.0}, {"date": "2006-02-08", "close": 11.45515, "volume": 10553.0}, {"date": "2006-02-09", "close": 10.45905, "volume": 12155.0}, {"date": "2006-02-10", "close": 10.9571, "volume": 16611.0}, {"date": "2006-02-13", "close": 10.9571, "volume": 11834.0}, {"date": "2006-02-14", "close": 10.45905, "volume": 58380.0}, {"date": "2006-02-15", "close": 10.45905, "volume": 18216.0}, {"date": "2006-02-16", "close": 9.961, "volume": 32375.0}, {"date": "2006-02-17", "close": 12.45125, "volume": 151915.0}, {"date": "2006-02-20", "close": 13.44735, "volume": 80858.0}, {"date": "2006-02-21", "close": 12.9493, "volume": 44584.0}, {"date": "2006-02-22", "close": 12.9493, "volume": 15509.0}, {"date": "2006-02-23", "close": 12.45125, "volume": 7002.0}, {"date": "2006-02-24", "close": 12.9493, "volume": 8833.0}, {"date": "2006-02-27", "close": 13.44735, "volume": 20420.0}, {"date": "2006-02-28", "close": 12.9493, "volume": 22182.0}, {"date": "2006-03-01", "close": 12.9493, "volume": 4982.0}, {"date": "2006-03-02", "close": 13.44735, "volume": 21995.0}, {"date": "2006-03-03", "close": 13.44735, "volume": 33003.0}, {"date": "2006-03-06", "close": 12.9493, "volume": 28034.0}, {"date": "2006-03-07", "close": 11.9532, "volume": 45301.0}, {"date": "2006-03-08", "close": 10.9571, "volume": 30826.0}, {"date": "2006-03-09", "close": 10.9571, "volume": 19126.0}, {"date": "2006-03-10", "close": 11.45515, "volume": 9783.0}, {"date": "2006-03-13", "close": 10.9571, "volume": 6529.0}, {"date": "2006-03-14", "close": 10.9571, "volume": 7602.0}, {"date": "2006-03-15", "close": 11.9532, "volume": 14241.0}, {"date": "2006-03-16", "close": 11.45515, "volume": 3598.0}, {"date": "2006-03-17", "close": 11.9532, "volume": 6648.0}, {"date": "2006-03-20", "close": 11.45515, "volume": 5773.0}, {"date": "2006-03-21", "close": 11.45515, "volume": 4596.0}, {"date": "2006-03-22", "close": 10.9571, "volume": 13344.0}, {"date": "2006-03-23", "close": 10.9571, "volume": 3014.0}, {"date": "2006-03-24", "close": 11.45515, "volume": 5511.0}, {"date": "2006-03-27", "close": 11.45515, "volume": 4917.0}, {"date": "2006-03-28", "close": 10.9571, "volume": 5966.0}, {"date": "2006-03-29", "close": 10.9571, "volume": 13357.0}, {"date": "2006-03-30", "close": 11.45515, "volume": 5859.0}, {"date": "2006-03-31", "close": 10.9571, "volume": 28662.0}, {"date": "2006-04-03", "close": 10.45905, "volume": 3490.0}, {"date": "2006-04-04", "close": 10.9571, "volume": 20325.0}, {"date": "2006-04-05", "close": 10.9571, "volume": 6220.0}, {"date": "2006-04-06", "close": 11.45515, "volume": 28475.0}, {"date": "2006-04-07", "close": 11.45515, "volume": 5543.0}, {"date": "2006-04-10", "close": 11.45515, "volume": 11113.0}, {"date": "2006-04-11", "close": 11.45515, "volume": 13881.0}, {"date": "2006-04-12", "close": 11.45515, "volume": 5736.0}, {"date": "2006-04-13", "close": 12.45125, "volume": 18815.0}, {"date": "2006-04-18", "close": 12.9493, "volume": 34396.0}, {"date": "2006-04-19", "close": 13.44735, "volume": 29611.0}, {"date": "2006-04-20", "close": 13.44735, "volume": 18767.0}, {"date": "2006-04-21", "close": 13.44735, "volume": 14659.0}, {"date": "2006-04-24", "close": 13.9454, "volume": 27720.0}, {"date": "2006-04-26", "close": 14.9415, "volume": 37295.0}, {"date": "2006-04-27", "close": 14.44345, "volume": 37636.0}, {"date": "2006-04-28", "close": 14.44345, "volume": 18431.0}, {"date": "2006-05-01", "close": 15.43955, "volume": 22457.0}, {"date": "2006-05-02", "close": 14.9415, "volume": 17931.0}, {"date": "2006-05-03", "close": 14.9415, "volume": 18963.0}, {"date": "2006-05-08", "close": 19.42395, "volume": 315375.0}, {"date": "2006-05-09", "close": 19.922, "volume": 53251.0}, {"date": "2006-05-10", "close": 23.40835, "volume": 201492.0}, {"date": "2006-05-11", "close": 22.41225, "volume": 65481.0}, {"date": "2006-05-12", "close": 23.40835, "volume": 32508.0}, {"date": "2006-05-15", "close": 21.41615, "volume": 23184.0}, {"date": "2006-05-16", "close": 19.42395, "volume": 50899.0}, {"date": "2006-05-17", "close": 20.9181, "volume": 44522.0}, {"date": "2006-05-18", "close": 19.922, "volume": 27138.0}, {"date": "2006-05-19", "close": 20.42005, "volume": 8328.0}, {"date": "2006-05-22", "close": 17.43175, "volume": 35194.0}, {"date": "2006-05-23", "close": 17.43175, "volume": 49257.0}, {"date": "2006-05-24", "close": 18.42785, "volume": 37460.0}, {"date": "2006-05-25", "close": 17.43175, "volume": 25782.0}, {"date": "2006-05-26", "close": 18.42785, "volume": 14175.0}, {"date": "2006-05-29", "close": 18.42785, "volume": 15872.0}, {"date": "2006-05-30", "close": 17.9298, "volume": 8979.0}, {"date": "2006-05-31", "close": 17.9298, "volume": 5523.0}, {"date": "2006-06-01", "close": 18.42785, "volume": 12551.0}, {"date": "2006-06-02", "close": 18.42785, "volume": 4349.0}, {"date": "2006-06-05", "close": 17.9298, "volume": 14461.0}, {"date": "2006-06-06", "close": 17.9298, "volume": 22744.0}, {"date": "2006-06-07", "close": 16.9337, "volume": 42502.0}, {"date": "2006-06-08", "close": 16.9337, "volume": 32441.0}, {"date": "2006-06-09", "close": 16.43565, "volume": 35608.0}, {"date": "2006-06-13", "close": 14.44345, "volume": 43644.0}, {"date": "2006-06-14", "close": 12.45125, "volume": 40964.0}, {"date": "2006-06-15", "close": 13.44735, "volume": 130084.0}, {"date": "2006-06-16", "close": 14.9415, "volume": 54445.0}, {"date": "2006-06-19", "close": 14.44345, "volume": 20337.0}, {"date": "2006-06-20", "close": 13.44735, "volume": 27096.0}, {"date": "2006-06-21", "close": 13.9454, "volume": 12684.0}, {"date": "2006-06-22", "close": 14.44345, "volume": 17287.0}, {"date": "2006-06-23", "close": 14.9415, "volume": 21133.0}, {"date": "2006-06-26", "close": 14.9415, "volume": 19234.0}, {"date": "2006-06-27", "close": 13.9454, "volume": 11907.0}, {"date": "2006-06-28", "close": 13.9454, "volume": 7337.0}, {"date": "2006-06-29", "close": 15.9376, "volume": 36810.0}, {"date": "2006-06-30", "close": 15.9376, "volume": 28019.0}, {"date": "2006-07-03", "close": 15.9376, "volume": 10032.0}, {"date": "2006-07-04", "close": 16.9337, "volume": 17984.0}, {"date": "2006-07-05", "close": 17.43175, "volume": 26026.0}, {"date": "2006-07-06", "close": 16.9337, "volume": 15353.0}, {"date": "2006-07-07", "close": 17.43175, "volume": 18567.0}, {"date": "2006-07-10", "close": 17.43175, "volume": 25162.0}, {"date": "2006-07-11", "close": 16.9337, "volume": 14184.0}, {"date": "2006-07-12", "close": 17.43175, "volume": 42352.0}, {"date": "2006-07-13", "close": 16.43565, "volume": 19545.0}, {"date": "2006-07-14", "close": 16.43565, "volume": 26071.0}, {"date": "2006-07-17", "close": 15.9376, "volume": 27085.0}, {"date": "2006-07-18", "close": 15.43955, "volume": 16228.0}, {"date": "2006-07-19", "close": 16.43565, "volume": 20368.0}, {"date": "2006-07-20", "close": 15.9376, "volume": 7017.0}, {"date": "2006-07-21", "close": 15.9376, "volume": 9137.0}, {"date": "2006-07-24", "close": 14.9415, "volume": 29023.0}, {"date": "2006-07-25", "close": 14.9415, "volume": 5311.0}, {"date": "2006-07-26", "close": 15.43955, "volume": 14282.0}, {"date": "2006-07-27", "close": 15.43955, "volume": 1701.0}, {"date": "2006-07-28", "close": 14.9415, "volume": 20407.0}, {"date": "2006-07-31", "close": 15.43955, "volume": 17792.0}, {"date": "2006-08-01", "close": 15.43955, "volume": 28632.0}, {"date": "2006-08-02", "close": 14.44345, "volume": 11407.0}, {"date": "2006-08-03", "close": 14.9415, "volume": 32184.0}, {"date": "2006-08-04", "close": 14.44345, "volume": 12215.0}, {"date": "2006-08-07", "close": 14.44345, "volume": 6050.0}, {"date": "2006-08-08", "close": 14.44345, "volume": 3142.0}, {"date": "2006-08-09", "close": 14.44345, "volume": 3158.0}, {"date": "2006-08-10", "close": 14.44345, "volume": 2328.0}, {"date": "2006-08-11", "close": 15.43955, "volume": 16201.0}, {"date": "2006-08-14", "close": 14.9415, "volume": 3966.0}, {"date": "2006-08-15", "close": 14.44345, "volume": 3344.0}, {"date": "2006-08-16", "close": 14.44345, "volume": 5632.0}, {"date": "2006-08-17", "close": 13.9454, "volume": 6835.0}, {"date": "2006-08-18", "close": 12.9493, "volume": 47246.0}, {"date": "2006-08-21", "close": 12.9493, "volume": 30109.0}, {"date": "2006-08-22", "close": 13.44735, "volume": 14395.0}, {"date": "2006-08-23", "close": 13.44735, "volume": 10315.0}, {"date": "2006-08-24", "close": 13.9454, "volume": 8084.0}, {"date": "2006-08-25", "close": 13.44735, "volume": 14015.0}, {"date": "2006-08-28", "close": 13.44735, "volume": 3172.0}, {"date": "2006-08-29", "close": 12.9493, "volume": 3916.0}, {"date": "2006-08-30", "close": 13.44735, "volume": 1576.0}, {"date": "2006-08-31", "close": 13.44735, "volume": 13542.0}, {"date": "2006-09-01", "close": 13.44735, "volume": 6651.0}, {"date": "2006-09-04", "close": 13.44735, "volume": 7149.0}, {"date": "2006-09-05", "close": 13.44735, "volume": 25071.0}, {"date": "2006-09-06", "close": 13.9454, "volume": 24948.0}, {"date": "2006-09-07", "close": 13.9454, "volume": 4287.0}, {"date": "2006-09-08", "close": 13.44735, "volume": 33410.0}, {"date": "2006-09-11", "close": 12.9493, "volume": 7148.0}, {"date": "2006-09-12", "close": 11.9532, "volume": 39863.0}, {"date": "2006-09-13", "close": 11.45515, "volume": 4668.0}, {"date": "2006-09-14", "close": 11.9532, "volume": 5850.0}, {"date": "2006-09-15", "close": 11.9532, "volume": 10190.0}, {"date": "2006-09-18", "close": 11.9532, "volume": 16328.0}, {"date": "2006-09-19", "close": 12.9493, "volume": 20868.0}, {"date": "2006-09-20", "close": 11.9532, "volume": 50862.0}, {"date": "2006-09-21", "close": 11.45515, "volume": 4325.0}, {"date": "2006-09-22", "close": 11.45515, "volume": 9601.0}, {"date": "2006-09-25", "close": 11.45515, "volume": 6310.0}, {"date": "2006-09-26", "close": 11.45515, "volume": 2309.0}, {"date": "2006-09-27", "close": 11.45515, "volume": 11650.0}, {"date": "2006-09-28", "close": 11.45515, "volume": 6881.0}, {"date": "2006-09-29", "close": 11.9532, "volume": 10503.0}, {"date": "2006-10-02", "close": 11.9532, "volume": 10086.0}, {"date": "2006-10-03", "close": 11.45515, "volume": 4391.0}, {"date": "2006-10-04", "close": 11.9532, "volume": 4937.0}, {"date": "2006-10-05", "close": 11.45515, "volume": 904.0}, {"date": "2006-10-06", "close": 11.45515, "volume": 2641.0}, {"date": "2006-10-09", "close": 11.9532, "volume": 5991.0}, {"date": "2006-10-10", "close": 11.45515, "volume": 5427.0}, {"date": "2006-10-11", "close": 11.9532, "volume": 1677.0}, {"date": "2006-10-12", "close": 11.45515, "volume": 4475.0}, {"date": "2006-10-13", "close": 12.45125, "volume": 8247.0}, {"date": "2006-10-16", "close": 13.44735, "volume": 20198.0}, {"date": "2006-10-17", "close": 12.9493, "volume": 10072.0}, {"date": "2006-10-18", "close": 12.45125, "volume": 43827.0}, {"date": "2006-10-19", "close": 12.9493, "volume": 32438.0}, {"date": "2006-10-20", "close": 13.44735, "volume": 30839.0}, {"date": "2006-10-23", "close": 12.9493, "volume": 9862.0}, {"date": "2006-10-24", "close": 12.9493, "volume": 9404.0}, {"date": "2006-10-25", "close": 13.44735, "volume": 35666.0}, {"date": "2006-10-26", "close": 13.9454, "volume": 27745.0}, {"date": "2006-10-27", "close": 13.9454, "volume": 25561.0}, {"date": "2006-10-30", "close": 14.44345, "volume": 24031.0}, {"date": "2006-10-31", "close": 14.9415, "volume": 25129.0}, {"date": "2006-11-01", "close": 14.9415, "volume": 44233.0}, {"date": "2006-11-02", "close": 14.9415, "volume": 22486.0}, {"date": "2006-11-03", "close": 14.9415, "volume": 10591.0}, {"date": "2006-11-06", "close": 14.9415, "volume": 12000.0}, {"date": "2006-11-07", "close": 14.44345, "volume": 18914.0}, {"date": "2006-11-08", "close": 13.9454, "volume": 17307.0}, {"date": "2006-11-09", "close": 13.44735, "volume": 20983.0}, {"date": "2006-11-10", "close": 13.44735, "volume": 5101.0}, {"date": "2006-11-13", "close": 13.44735, "volume": 13195.0}, {"date": "2006-11-14", "close": 13.44735, "volume": 6535.0}, {"date": "2006-11-15", "close": 13.44735, "volume": 9917.0}, {"date": "2006-11-16", "close": 12.9493, "volume": 8044.0}, {"date": "2006-11-17", "close": 12.45125, "volume": 9999.0}, {"date": "2006-11-20", "close": 12.45125, "volume": 21464.0}, {"date": "2006-11-21", "close": 12.9493, "volume": 33841.0}, {"date": "2006-11-22", "close": 12.45125, "volume": 19535.0}, {"date": "2006-11-23", "close": 12.9493, "volume": 5248.0}, {"date": "2006-11-24", "close": 12.45125, "volume": 6430.0}, {"date": "2006-11-27", "close": 12.45125, "volume": 12109.0}, {"date": "2006-11-28", "close": 12.45125, "volume": 501.0}, {"date": "2006-11-29", "close": 11.9532, "volume": 4907.0}, {"date": "2006-11-30", "close": 12.45125, "volume": 2933.0}, {"date": "2006-12-01", "close": 11.9532, "volume": 24991.0}, {"date": "2006-12-04", "close": 11.45515, "volume": 4666.0}, {"date": "2006-12-05", "close": 11.9532, "volume": 24980.0}, {"date": "2006-12-06", "close": 12.45125, "volume": 13873.0}, {"date": "2006-12-07", "close": 12.45125, "volume": 10423.0}, {"date": "2006-12-08", "close": 12.45125, "volume": 8524.0}, {"date": "2006-12-11", "close": 12.45125, "volume": 8413.0}, {"date": "2006-12-12", "close": 12.45125, "volume": 3102.0}, {"date": "2006-12-13", "close": 12.45125, "volume": 13939.0}, {"date": "2006-12-14", "close": 12.9493, "volume": 30271.0}, {"date": "2006-12-15", "close": 14.44345, "volume": 51198.0}, {"date": "2006-12-18", "close": 14.44345, "volume": 11775.0}, {"date": "2006-12-19", "close": 14.44345, "volume": 1762.0}, {"date": "2006-12-20", "close": 13.9454, "volume": 21736.0}, {"date": "2006-12-21", "close": 13.9454, "volume": 5718.0}, {"date": "2006-12-22", "close": 13.9454, "volume": 4049.0}, {"date": "2006-12-27", "close": 13.9454, "volume": 8413.0}, {"date": "2006-12-28", "close": 14.44345, "volume": 8152.0}, {"date": "2006-12-29", "close": 13.9454, "volume": 18124.0}, {"date": "2007-01-02", "close": 13.44735, "volume": 7054.0}, {"date": "2007-01-03", "close": 12.9493, "volume": 4216.0}, {"date": "2007-01-04", "close": 13.44735, "volume": 3318.0}, {"date": "2007-01-05", "close": 13.44735, "volume": 2401.0}, {"date": "2007-01-08", "close": 12.9493, "volume": 12408.0}, {"date": "2007-01-09", "close": 13.44735, "volume": 9938.0}, {"date": "2007-01-10", "close": 12.45125, "volume": 2811.0}, {"date": "2007-01-11", "close": 12.45125, "volume": 9638.0}, {"date": "2007-01-12", "close": 12.45125, "volume": 2599.0}, {"date": "2007-01-15", "close": 12.45125, "volume": 8634.0}, {"date": "2007-01-16", "close": 12.45125, "volume": 1431.0}, {"date": "2007-01-17", "close": 12.45125, "volume": 6942.0}, {"date": "2007-01-18", "close": 12.45125, "volume": 17860.0}, {"date": "2007-01-19", "close": 12.45125, "volume": 52357.0}, {"date": "2007-01-22", "close": 11.9532, "volume": 32027.0}, {"date": "2007-01-23", "close": 11.9532, "volume": 20495.0}, {"date": "2007-01-24", "close": 11.9532, "volume": 20337.0}, {"date": "2007-01-25", "close": 11.9532, "volume": 26678.0}, {"date": "2007-01-29", "close": 11.9532, "volume": 40090.0}, {"date": "2007-01-30", "close": 12.45125, "volume": 25408.0}, {"date": "2007-01-31", "close": 12.9493, "volume": 14785.0}, {"date": "2007-02-01", "close": 12.45125, "volume": 7405.0}, {"date": "2007-02-02", "close": 12.9493, "volume": 16529.0}, {"date": "2007-02-05", "close": 12.45125, "volume": 12634.0}, {"date": "2007-02-06", "close": 12.9493, "volume": 15207.0}, {"date": "2007-02-07", "close": 12.9493, "volume": 23692.0}, {"date": "2007-02-08", "close": 12.9493, "volume": 3242.0}, {"date": "2007-02-09", "close": 12.9493, "volume": 2184.0}, {"date": "2007-02-12", "close": 12.9493, "volume": 15037.0}, {"date": "2007-02-13", "close": 12.45125, "volume": 16926.0}, {"date": "2007-02-14", "close": 12.45125, "volume": 16466.0}, {"date": "2007-02-15", "close": 12.9493, "volume": 7882.0}, {"date": "2007-02-16", "close": 12.9493, "volume": 17533.0}, {"date": "2007-02-19", "close": 12.9493, "volume": 13452.0}, {"date": "2007-02-20", "close": 13.44735, "volume": 8111.0}, {"date": "2007-02-21", "close": 12.9493, "volume": 7876.0}, {"date": "2007-02-22", "close": 12.9493, "volume": 30235.0}, {"date": "2007-02-23", "close": 12.45125, "volume": 19983.0}, {"date": "2007-02-26", "close": 12.45125, "volume": 5587.0}, {"date": "2007-02-27", "close": 12.45125, "volume": 7633.0}, {"date": "2007-02-28", "close": 11.45515, "volume": 33136.0}, {"date": "2007-03-01", "close": 11.45515, "volume": 11277.0}, {"date": "2007-03-02", "close": 11.45515, "volume": 11269.0}, {"date": "2007-03-05", "close": 11.45515, "volume": 9351.0}, {"date": "2007-03-06", "close": 11.45515, "volume": 3964.0}, {"date": "2007-03-07", "close": 10.9571, "volume": 5429.0}, {"date": "2007-03-08", "close": 11.45515, "volume": 3504.0}, {"date": "2007-03-09", "close": 11.45515, "volume": 2051.0}, {"date": "2007-03-12", "close": 11.9532, "volume": 1035.0}, {"date": "2007-03-13", "close": 11.9532, "volume": 1915.0}, {"date": "2007-03-14", "close": 10.9571, "volume": 15503.0}, {"date": "2007-03-15", "close": 10.9571, "volume": 6729.0}, {"date": "2007-03-16", "close": 10.45905, "volume": 5209.0}, {"date": "2007-03-19", "close": 10.45905, "volume": 34918.0}, {"date": "2007-03-20", "close": 10.9571, "volume": 22575.0}, {"date": "2007-03-21", "close": 10.45905, "volume": 5554.0}, {"date": "2007-03-22", "close": 11.45515, "volume": 28392.0}, {"date": "2007-03-23", "close": 11.45515, "volume": 28288.0}, {"date": "2007-03-26", "close": 11.9532, "volume": 5688.0}, {"date": "2007-03-27", "close": 11.9532, "volume": 2893.0}, {"date": "2007-03-28", "close": 11.9532, "volume": 12950.0}, {"date": "2007-03-29", "close": 11.45515, "volume": 3134.0}, {"date": "2007-03-30", "close": 11.9532, "volume": 3360.0}, {"date": "2007-04-02", "close": 11.9532, "volume": 8463.0}, {"date": "2007-04-03", "close": 11.45515, "volume": 8664.0}, {"date": "2007-04-04", "close": 12.45125, "volume": 21082.0}, {"date": "2007-04-05", "close": 11.9532, "volume": 7705.0}, {"date": "2007-04-10", "close": 11.9532, "volume": 17303.0}, {"date": "2007-04-11", "close": 11.9532, "volume": 5176.0}, {"date": "2007-04-12", "close": 11.9532, "volume": 23893.0}, {"date": "2007-04-13", "close": 11.9532, "volume": 9517.0}, {"date": "2007-04-16", "close": 11.45515, "volume": 21831.0}, {"date": "2007-04-17", "close": 12.45125, "volume": 49008.0}, {"date": "2007-04-18", "close": 12.45125, "volume": 16675.0}, {"date": "2007-04-19", "close": 11.9532, "volume": 7136.0}, {"date": "2007-04-20", "close": 11.9532, "volume": 3654.0}, {"date": "2007-04-23", "close": 11.9532, "volume": 2440.0}, {"date": "2007-04-24", "close": 12.45125, "volume": 7790.0}, {"date": "2007-04-26", "close": 12.45125, "volume": 24770.0}, {"date": "2007-04-27", "close": 11.9532, "volume": 6656.0}, {"date": "2007-04-30", "close": 12.45125, "volume": 15005.0}, {"date": "2007-05-01", "close": 12.45125, "volume": 1208.0}, {"date": "2007-05-02", "close": 12.45125, "volume": 19038.0}, {"date": "2007-05-03", "close": 12.45125, "volume": 9432.0}, {"date": "2007-05-04", "close": 12.9493, "volume": 25846.0}, {"date": "2007-05-07", "close": 12.9493, "volume": 32406.0}, {"date": "2007-05-08", "close": 14.9415, "volume": 120691.0}, {"date": "2007-05-09", "close": 14.44345, "volume": 76548.0}, {"date": "2007-05-10", "close": 13.9454, "volume": 32298.0}, {"date": "2007-05-11", "close": 14.44345, "volume": 22407.0}, {"date": "2007-05-14", "close": 14.44345, "volume": 10576.0}, {"date": "2007-05-15", "close": 13.9454, "volume": 9868.0}, {"date": "2007-05-16", "close": 13.9454, "volume": 13912.0}, {"date": "2007-05-17", "close": 13.9454, "volume": 8046.0}, {"date": "2007-05-18", "close": 13.44735, "volume": 9991.0}, {"date": "2007-05-21", "close": 13.9454, "volume": 7342.0}, {"date": "2007-05-22", "close": 13.9454, "volume": 3530.0}, {"date": "2007-05-23", "close": 14.44345, "volume": 10531.0}, {"date": "2007-05-24", "close": 14.44345, "volume": 26892.0}, {"date": "2007-05-25", "close": 14.44345, "volume": 6506.0}, {"date": "2007-05-28", "close": 13.9454, "volume": 17987.0}, {"date": "2007-05-29", "close": 14.9415, "volume": 27125.0}, {"date": "2007-05-30", "close": 14.9415, "volume": 13162.0}, {"date": "2007-05-31", "close": 15.43955, "volume": 65016.0}, {"date": "2007-06-01", "close": 15.9376, "volume": 37514.0}, {"date": "2007-06-04", "close": 15.9376, "volume": 23799.0}, {"date": "2007-06-05", "close": 16.9337, "volume": 72478.0}, {"date": "2007-06-07", "close": 15.43955, "volume": 62193.0}, {"date": "2007-06-08", "close": 15.9376, "volume": 56873.0}, {"date": "2007-06-12", "close": 15.9376, "volume": 23222.0}, {"date": "2007-06-13", "close": 15.9376, "volume": 18018.0}, {"date": "2007-06-14", "close": 16.43565, "volume": 30140.0}, {"date": "2007-06-15", "close": 17.9298, "volume": 135206.0}, {"date": "2007-06-18", "close": 16.9337, "volume": 39205.0}, {"date": "2007-06-19", "close": 16.9337, "volume": 32303.0}, {"date": "2007-06-20", "close": 16.43565, "volume": 25882.0}, {"date": "2007-06-21", "close": 16.9337, "volume": 28495.0}, {"date": "2007-06-22", "close": 16.43565, "volume": 35484.0}, {"date": "2007-06-25", "close": 16.43565, "volume": 9882.0}, {"date": "2007-06-26", "close": 16.43565, "volume": 16210.0}, {"date": "2007-06-27", "close": 15.9376, "volume": 23085.0}, {"date": "2007-06-28", "close": 16.43565, "volume": 10961.0}, {"date": "2007-06-29", "close": 15.9376, "volume": 13388.0}, {"date": "2007-07-02", "close": 15.9376, "volume": 13517.0}, {"date": "2007-07-03", "close": 15.9376, "volume": 11227.0}, {"date": "2007-07-04", "close": 15.43955, "volume": 80309.0}, {"date": "2007-07-05", "close": 15.9376, "volume": 14406.0}, {"date": "2007-07-06", "close": 15.9376, "volume": 10509.0}, {"date": "2007-07-09", "close": 15.43955, "volume": 10127.0}, {"date": "2007-07-10", "close": 14.9415, "volume": 13774.0}, {"date": "2007-07-11", "close": 15.43955, "volume": 15655.0}, {"date": "2007-07-12", "close": 16.43565, "volume": 34937.0}, {"date": "2007-07-13", "close": 16.43565, "volume": 22480.0}, {"date": "2007-07-16", "close": 16.43565, "volume": 15091.0}, {"date": "2007-07-17", "close": 16.43565, "volume": 9182.0}, {"date": "2007-07-18", "close": 16.43565, "volume": 9858.0}, {"date": "2007-07-19", "close": 16.43565, "volume": 9939.0}, {"date": "2007-07-20", "close": 15.9376, "volume": 9217.0}, {"date": "2007-07-23", "close": 15.9376, "volume": 16449.0}, {"date": "2007-07-24", "close": 15.9376, "volume": 16566.0}, {"date": "2007-07-25", "close": 15.9376, "volume": 11999.0}, {"date": "2007-07-26", "close": 15.9376, "volume": 31681.0}, {"date": "2007-07-27", "close": 15.43955, "volume": 24513.0}, {"date": "2007-07-30", "close": 15.43955, "volume": 21372.0}, {"date": "2007-07-31", "close": 15.43955, "volume": 17595.0}, {"date": "2007-08-01", "close": 14.9415, "volume": 19886.0}, {"date": "2007-08-02", "close": 14.44345, "volume": 30170.0}, {"date": "2007-08-03", "close": 14.44345, "volume": 15611.0}, {"date": "2007-08-06", "close": 13.9454, "volume": 11965.0}, {"date": "2007-08-07", "close": 13.9454, "volume": 5349.0}, {"date": "2007-08-08", "close": 13.9454, "volume": 18346.0}, {"date": "2007-08-09", "close": 13.9454, "volume": 9862.0}, {"date": "2007-08-10", "close": 13.44735, "volume": 18886.0}, {"date": "2007-08-13", "close": 12.45125, "volume": 24147.0}, {"date": "2007-08-14", "close": 12.45125, "volume": 10185.0}, {"date": "2007-08-15", "close": 10.9571, "volume": 16696.0}, {"date": "2007-08-16", "close": 10.45905, "volume": 24143.0}, {"date": "2007-08-17", "close": 10.9571, "volume": 14204.0}, {"date": "2007-08-20", "close": 11.45515, "volume": 11894.0}, {"date": "2007-08-21", "close": 10.9571, "volume": 5202.0}, {"date": "2007-08-22", "close": 11.45515, "volume": 6827.0}, {"date": "2007-08-23", "close": 11.45515, "volume": 6263.0}, {"date": "2007-08-24", "close": 11.9532, "volume": 6389.0}, {"date": "2007-08-27", "close": 10.9571, "volume": 3788.0}, {"date": "2007-08-28", "close": 10.9571, "volume": 4409.0}, {"date": "2007-08-29", "close": 10.9571, "volume": 15510.0}, {"date": "2007-08-30", "close": 11.45515, "volume": 9635.0}, {"date": "2007-08-31", "close": 11.45515, "volume": 14897.0}, {"date": "2007-09-03", "close": 10.45905, "volume": 12067.0}, {"date": "2007-09-04", "close": 10.9571, "volume": 9381.0}, {"date": "2007-09-05", "close": 11.45515, "volume": 8562.0}, {"date": "2007-09-06", "close": 11.45515, "volume": 10957.0}, {"date": "2007-09-07", "close": 12.9493, "volume": 22907.0}, {"date": "2007-09-10", "close": 12.9493, "volume": 14778.0}, {"date": "2007-09-11", "close": 12.45125, "volume": 6721.0}, {"date": "2007-09-12", "close": 12.9493, "volume": 6228.0}, {"date": "2007-09-13", "close": 12.9493, "volume": 22027.0}, {"date": "2007-09-14", "close": 12.9493, "volume": 7427.0}, {"date": "2007-09-17", "close": 12.9493, "volume": 6671.0}, {"date": "2007-09-18", "close": 12.45125, "volume": 2580.0}, {"date": "2007-09-19", "close": 11.9532, "volume": 24481.0}, {"date": "2007-09-20", "close": 11.9532, "volume": 2177.0}, {"date": "2007-09-21", "close": 12.45125, "volume": 7661.0}, {"date": "2007-09-24", "close": 12.45125, "volume": 13834.0}, {"date": "2007-09-25", "close": 11.9532, "volume": 12464.0}, {"date": "2007-09-26", "close": 11.45515, "volume": 24789.0}, {"date": "2007-09-27", "close": 11.9532, "volume": 13596.0}, {"date": "2007-09-28", "close": 11.9532, "volume": 4215.0}, {"date": "2007-10-01", "close": 11.9532, "volume": 5859.0}, {"date": "2007-10-02", "close": 11.45515, "volume": 3840.0}, {"date": "2007-10-03", "close": 11.45515, "volume": 9763.0}, {"date": "2007-10-04", "close": 11.45515, "volume": 16419.0}, {"date": "2007-10-05", "close": 11.9532, "volume": 8373.0}, {"date": "2007-10-08", "close": 11.9532, "volume": 9282.0}, {"date": "2007-10-09", "close": 11.9532, "volume": 2979.0}, {"date": "2007-10-10", "close": 12.9493, "volume": 21064.0}, {"date": "2007-10-11", "close": 13.44735, "volume": 14745.0}, {"date": "2007-10-12", "close": 13.44735, "volume": 8684.0}, {"date": "2007-10-15", "close": 13.44735, "volume": 12146.0}, {"date": "2007-10-16", "close": 12.9493, "volume": 4557.0}, {"date": "2007-10-17", "close": 12.9493, "volume": 7883.0}, {"date": "2007-10-18", "close": 13.9454, "volume": 9423.0}, {"date": "2007-10-19", "close": 13.9454, "volume": 11230.0}, {"date": "2007-10-22", "close": 12.9493, "volume": 5182.0}, {"date": "2007-10-23", "close": 13.9454, "volume": 3443.0}, {"date": "2007-10-24", "close": 13.9454, "volume": 6259.0}, {"date": "2007-10-25", "close": 13.9454, "volume": 4081.0}, {"date": "2007-10-26", "close": 13.44735, "volume": 7871.0}, {"date": "2007-10-29", "close": 13.44735, "volume": 9032.0}, {"date": "2007-10-30", "close": 13.44735, "volume": 10164.0}, {"date": "2007-10-31", "close": 13.9454, "volume": 5476.0}, {"date": "2007-11-01", "close": 13.9454, "volume": 10522.0}, {"date": "2007-11-02", "close": 13.9454, "volume": 8990.0}, {"date": "2007-11-05", "close": 13.9454, "volume": 11506.0}, {"date": "2007-11-06", "close": 13.9454, "volume": 8228.0}, {"date": "2007-11-07", "close": 13.44735, "volume": 8358.0}, {"date": "2007-11-08", "close": 13.44735, "volume": 12149.0}, {"date": "2007-11-09", "close": 13.44735, "volume": 3187.0}, {"date": "2007-11-12", "close": 13.44735, "volume": 8613.0}, {"date": "2007-11-13", "close": 13.44735, "volume": 4688.0}, {"date": "2007-11-14", "close": 13.9454, "volume": 9120.0}, {"date": "2007-11-15", "close": 13.9454, "volume": 9383.0}, {"date": "2007-11-16", "close": 13.44735, "volume": 4772.0}, {"date": "2007-11-19", "close": 13.9454, "volume": 6449.0}, {"date": "2007-11-20", "close": 13.9454, "volume": 7855.0}, {"date": "2007-11-21", "close": 14.44345, "volume": 5336.0}, {"date": "2007-11-22", "close": 13.44735, "volume": 10921.0}, {"date": "2007-11-23", "close": 13.9454, "volume": 4801.0}, {"date": "2007-11-26", "close": 13.9454, "volume": 2519.0}, {"date": "2007-11-27", "close": 13.9454, "volume": 2671.0}, {"date": "2007-11-28", "close": 13.44735, "volume": 5798.0}, {"date": "2007-11-29", "close": 12.9493, "volume": 10402.0}, {"date": "2007-11-30", "close": 12.9493, "volume": 6947.0}, {"date": "2007-12-03", "close": 12.9493, "volume": 4712.0}, {"date": "2007-12-04", "close": 13.44735, "volume": 5068.0}, {"date": "2007-12-05", "close": 12.9493, "volume": 7578.0}, {"date": "2007-12-06", "close": 12.9493, "volume": 2970.0}, {"date": "2007-12-07", "close": 13.44735, "volume": 7868.0}, {"date": "2007-12-10", "close": 12.9493, "volume": 602.0}, {"date": "2007-12-11", "close": 12.9493, "volume": 5246.0}, {"date": "2007-12-12", "close": 12.9493, "volume": 6263.0}, {"date": "2007-12-13", "close": 13.44735, "volume": 12907.0}, {"date": "2007-12-14", "close": 13.44735, "volume": 5113.0}, {"date": "2007-12-17", "close": 12.9493, "volume": 9104.0}, {"date": "2007-12-18", "close": 12.45125, "volume": 17490.0}, {"date": "2007-12-19", "close": 12.45125, "volume": 17440.0}, {"date": "2007-12-20", "close": 11.9532, "volume": 14578.0}, {"date": "2007-12-21", "close": 11.9532, "volume": 7114.0}, {"date": "2007-12-24", "close": 11.9532, "volume": 311.0}, {"date": "2007-12-27", "close": 12.45125, "volume": 8092.0}, {"date": "2007-12-28", "close": 12.45125, "volume": 1802.0}, {"date": "2007-12-31", "close": 11.9532, "volume": 7178.0}, {"date": "2008-01-02", "close": 12.45125, "volume": 19719.0}, {"date": "2008-01-03", "close": 12.9493, "volume": 14446.0}, {"date": "2008-01-04", "close": 14.44345, "volume": 115207.0}, {"date": "2008-01-07", "close": 15.9376, "volume": 60216.0}, {"date": "2008-01-08", "close": 14.44345, "volume": 28381.0}, {"date": "2008-01-09", "close": 13.44735, "volume": 43129.0}, {"date": "2008-01-10", "close": 13.44735, "volume": 51806.0}, {"date": "2008-01-11", "close": 12.9493, "volume": 38713.0}, {"date": "2008-01-14", "close": 12.45125, "volume": 29536.0}, {"date": "2008-01-15", "close": 12.9493, "volume": 12572.0}, {"date": "2008-01-16", "close": 12.45125, "volume": 19552.0}, {"date": "2008-01-17", "close": 12.45125, "volume": 11299.0}, {"date": "2008-01-18", "close": 12.45125, "volume": 14882.0}, {"date": "2008-01-21", "close": 11.9532, "volume": 15901.0}, {"date": "2008-01-22", "close": 10.45905, "volume": 46313.0}, {"date": "2008-01-23", "close": 10.45905, "volume": 48534.0}, {"date": "2008-01-24", "close": 10.45905, "volume": 15703.0}, {"date": "2008-01-25", "close": 12.9493, "volume": 31417.0}, {"date": "2008-01-29", "close": 11.9532, "volume": 63682.0}, {"date": "2008-01-30", "close": 12.9493, "volume": 55322.0}, {"date": "2008-01-31", "close": 11.9532, "volume": 9759.0}, {"date": "2008-02-01", "close": 12.45125, "volume": 12479.0}, {"date": "2008-02-04", "close": 12.45125, "volume": 2942.0}, {"date": "2008-02-05", "close": 12.9493, "volume": 17220.0}, {"date": "2008-02-06", "close": 12.9493, "volume": 19504.0}, {"date": "2008-02-07", "close": 12.9493, "volume": 11161.0}, {"date": "2008-02-08", "close": 12.45125, "volume": 10190.0}, {"date": "2008-02-11", "close": 12.45125, "volume": 13011.0}, {"date": "2008-02-12", "close": 11.9532, "volume": 13507.0}, {"date": "2008-02-13", "close": 11.9532, "volume": 12268.0}, {"date": "2008-02-14", "close": 12.45125, "volume": 10242.0}, {"date": "2008-02-15", "close": 11.9532, "volume": 3859.0}, {"date": "2008-02-18", "close": 11.9532, "volume": 2945.0}, {"date": "2008-02-19", "close": 11.9532, "volume": 18793.0}, {"date": "2008-02-20", "close": 11.9532, "volume": 3952.0}, {"date": "2008-02-21", "close": 11.9532, "volume": 3818.0}, {"date": "2008-02-22", "close": 11.9532, "volume": 5432.0}, {"date": "2008-02-25", "close": 12.45125, "volume": 1993.0}, {"date": "2008-02-26", "close": 11.9532, "volume": 2409.0}, {"date": "2008-02-27", "close": 11.9532, "volume": 4771.0}, {"date": "2008-02-28", "close": 11.45515, "volume": 5572.0}, {"date": "2008-02-29", "close": 11.9532, "volume": 7829.0}, {"date": "2008-03-03", "close": 10.9571, "volume": 3096.0}, {"date": "2008-03-04", "close": 10.9571, "volume": 14883.0}, {"date": "2008-03-05", "close": 10.9571, "volume": 16850.0}, {"date": "2008-03-06", "close": 10.9571, "volume": 2761.0}, {"date": "2008-03-07", "close": 10.9571, "volume": 7780.0}, {"date": "2008-03-10", "close": 10.9571, "volume": 4116.0}, {"date": "2008-03-11", "close": 10.45905, "volume": 9595.0}, {"date": "2008-03-12", "close": 10.45905, "volume": 15597.0}, {"date": "2008-03-13", "close": 9.961, "volume": 5310.0}, {"date": "2008-03-14", "close": 9.86139, "volume": 3580.0}, {"date": "2008-03-17", "close": 9.86139, "volume": 9266.0}, {"date": "2008-03-18", "close": 9.46295, "volume": 301.0}, {"date": "2008-03-19", "close": 10.45905, "volume": 4905.0}, {"date": "2008-03-20", "close": 9.961, "volume": 5902.0}, {"date": "2008-03-25", "close": 9.76178, "volume": 2257.0}, {"date": "2008-03-26", "close": 9.961, "volume": 4518.0}, {"date": "2008-03-27", "close": 9.961, "volume": 4501.0}, {"date": "2008-03-28", "close": 9.86139, "volume": 5041.0}, {"date": "2008-03-31", "close": 9.66217, "volume": 4267.0}, {"date": "2008-04-01", "close": 9.16412, "volume": 28994.0}, {"date": "2008-04-02", "close": 9.26373, "volume": 4804.0}, {"date": "2008-04-03", "close": 9.36334, "volume": 7451.0}, {"date": "2008-04-04", "close": 8.9649, "volume": 3860.0}, {"date": "2008-04-07", "close": 9.46295, "volume": 25748.0}, {"date": "2008-04-08", "close": 8.9649, "volume": 19253.0}, {"date": "2008-04-09", "close": 8.9649, "volume": 10662.0}, {"date": "2008-04-10", "close": 9.36334, "volume": 158169.0}, {"date": "2008-04-11", "close": 8.9649, "volume": 11681.0}, {"date": "2008-04-14", "close": 9.26373, "volume": 2016.0}, {"date": "2008-04-15", "close": 8.9649, "volume": 6725.0}, {"date": "2008-04-16", "close": 9.26373, "volume": 11045.0}, {"date": "2008-04-17", "close": 9.36334, "volume": 9089.0}, {"date": "2008-04-18", "close": 9.36334, "volume": 5977.0}, {"date": "2008-04-21", "close": 10.9571, "volume": 18367.0}, {"date": "2008-04-22", "close": 10.45905, "volume": 14092.0}, {"date": "2008-04-23", "close": 10.45905, "volume": 5184.0}, {"date": "2008-04-24", "close": 9.86139, "volume": 9128.0}, {"date": "2008-04-28", "close": 10.45905, "volume": 2489.0}, {"date": "2008-04-29", "close": 9.961, "volume": 6135.0}, {"date": "2008-04-30", "close": 9.86139, "volume": 3038.0}, {"date": "2008-05-01", "close": 9.961, "volume": 2125.0}, {"date": "2008-05-02", "close": 9.56256, "volume": 6192.0}, {"date": "2008-05-05", "close": 9.86139, "volume": 9403.0}, {"date": "2008-05-06", "close": 9.86139, "volume": 4881.0}, {"date": "2008-05-07", "close": 9.66217, "volume": 7611.0}, {"date": "2008-05-08", "close": 9.76178, "volume": 7432.0}, {"date": "2008-05-09", "close": 9.56256, "volume": 6780.0}, {"date": "2008-05-12", "close": 9.46295, "volume": 3370.0}, {"date": "2008-05-13", "close": 9.46295, "volume": 11393.0}, {"date": "2008-05-14", "close": 9.86139, "volume": 14056.0}, {"date": "2008-05-15", "close": 9.66217, "volume": 8897.0}, {"date": "2008-05-16", "close": 9.56256, "volume": 6482.0}, {"date": "2008-05-19", "close": 12.9493, "volume": 300609.0}, {"date": "2008-05-20", "close": 11.9532, "volume": 99730.0}, {"date": "2008-05-21", "close": 11.9532, "volume": 36047.0}, {"date": "2008-05-22", "close": 12.9493, "volume": 99252.0}, {"date": "2008-05-23", "close": 12.9493, "volume": 40169.0}, {"date": "2008-05-26", "close": 12.9493, "volume": 26641.0}, {"date": "2008-05-27", "close": 12.9493, "volume": 41338.0}, {"date": "2008-05-28", "close": 12.45125, "volume": 28334.0}, {"date": "2008-05-29", "close": 12.45125, "volume": 24934.0}, {"date": "2008-05-30", "close": 11.9532, "volume": 10833.0}, {"date": "2008-06-02", "close": 11.9532, "volume": 7873.0}, {"date": "2008-06-03", "close": 11.45515, "volume": 15965.0}, {"date": "2008-06-04", "close": 11.9532, "volume": 1926.0}, {"date": "2008-06-05", "close": 10.9571, "volume": 14858.0}, {"date": "2008-06-06", "close": 11.45515, "volume": 8101.0}, {"date": "2008-06-10", "close": 10.9571, "volume": 9897.0}, {"date": "2008-06-11", "close": 10.9571, "volume": 7628.0}, {"date": "2008-06-12", "close": 10.9571, "volume": 9084.0}, {"date": "2008-06-13", "close": 10.45905, "volume": 14195.0}, {"date": "2008-06-16", "close": 10.45905, "volume": 4886.0}, {"date": "2008-06-17", "close": 9.66217, "volume": 19366.0}, {"date": "2008-06-18", "close": 9.46295, "volume": 16033.0}, {"date": "2008-06-19", "close": 9.56256, "volume": 6900.0}, {"date": "2008-06-20", "close": 9.36334, "volume": 11519.0}, {"date": "2008-06-23", "close": 8.9649, "volume": 17915.0}, {"date": "2008-06-24", "close": 8.9649, "volume": 94718.0}, {"date": "2008-06-25", "close": 8.9649, "volume": 18108.0}, {"date": "2008-06-26", "close": 8.66607, "volume": 9038.0}, {"date": "2008-06-27", "close": 9.86139, "volume": 20269.0}, {"date": "2008-06-30", "close": 8.9649, "volume": 20147.0}, {"date": "2008-07-01", "close": 9.46295, "volume": 8931.0}, {"date": "2008-07-02", "close": 9.16412, "volume": 7208.0}, {"date": "2008-07-03", "close": 9.06451, "volume": 4921.0}, {"date": "2008-07-04", "close": 9.36334, "volume": 3425.0}, {"date": "2008-07-07", "close": 9.06451, "volume": 4031.0}, {"date": "2008-07-08", "close": 8.9649, "volume": 4212.0}, {"date": "2008-07-09", "close": 9.26373, "volume": 1104.0}, {"date": "2008-07-10", "close": 8.86529, "volume": 1787.0}, {"date": "2008-07-14", "close": 7.9688, "volume": 18086.0}, {"date": "2008-07-15", "close": 7.9688, "volume": 4417.0}, {"date": "2008-07-16", "close": 7.76958, "volume": 16411.0}, {"date": "2008-07-17", "close": 7.66997, "volume": 1345.0}, {"date": "2008-07-18", "close": 7.57036, "volume": 6575.0}, {"date": "2008-07-21", "close": 7.86919, "volume": 2522.0}, {"date": "2008-07-22", "close": 7.86919, "volume": 4854.0}, {"date": "2008-07-23", "close": 8.16802, "volume": 6073.0}, {"date": "2008-07-24", "close": 8.56646, "volume": 42708.0}, {"date": "2008-07-25", "close": 8.46685, "volume": 21223.0}, {"date": "2008-07-28", "close": 8.56646, "volume": 5645.0}, {"date": "2008-07-29", "close": 8.36724, "volume": 2982.0}, {"date": "2008-07-30", "close": 8.16802, "volume": 8012.0}, {"date": "2008-07-31", "close": 8.26763, "volume": 13841.0}, {"date": "2008-08-01", "close": 8.16802, "volume": 6626.0}, {"date": "2008-08-04", "close": 8.26763, "volume": 2925.0}, {"date": "2008-08-05", "close": 7.9688, "volume": 2282.0}, {"date": "2008-08-06", "close": 7.9688, "volume": 6112.0}, {"date": "2008-08-07", "close": 7.76958, "volume": 5462.0}, {"date": "2008-08-08", "close": 7.76958, "volume": 2460.0}, {"date": "2008-08-11", "close": 7.86919, "volume": 1838.0}, {"date": "2008-08-12", "close": 7.47075, "volume": 3836.0}, {"date": "2008-08-13", "close": 7.47075, "volume": 4693.0}, {"date": "2008-08-14", "close": 7.86919, "volume": 6983.0}, {"date": "2008-08-15", "close": 7.9688, "volume": 5237.0}, {"date": "2008-08-18", "close": 7.86919, "volume": 3155.0}, {"date": "2008-08-19", "close": 7.47075, "volume": 652.0}, {"date": "2008-08-20", "close": 7.76958, "volume": 1116.0}, {"date": "2008-08-21", "close": 7.66997, "volume": 517.0}, {"date": "2008-08-22", "close": 7.57036, "volume": 972.0}, {"date": "2008-08-25", "close": 7.86919, "volume": 2058.0}, {"date": "2008-08-26", "close": 7.57036, "volume": 3119.0}, {"date": "2008-08-27", "close": 7.86919, "volume": 555.0}, {"date": "2008-08-28", "close": 7.86919, "volume": 1205.0}, {"date": "2008-08-29", "close": 7.9688, "volume": 4853.0}, {"date": "2008-09-01", "close": 7.86919, "volume": 2262.0}, {"date": "2008-09-02", "close": 8.06841, "volume": 1348.0}, {"date": "2008-09-03", "close": 7.76958, "volume": 1477.0}, {"date": "2008-09-04", "close": 7.57036, "volume": 3682.0}, {"date": "2008-09-05", "close": 7.27153, "volume": 3639.0}, {"date": "2008-09-08", "close": 7.86919, "volume": 9672.0}, {"date": "2008-09-09", "close": 7.37114, "volume": 1462.0}, {"date": "2008-09-10", "close": 7.37114, "volume": 5258.0}, {"date": "2008-09-11", "close": 6.77348, "volume": 1186.0}, {"date": "2008-09-12", "close": 6.77348, "volume": 1269.0}, {"date": "2008-09-15", "close": 6.57426, "volume": 2105.0}, {"date": "2008-09-16", "close": 5.9766, "volume": 1911.0}, {"date": "2008-09-17", "close": 5.9766, "volume": 2926.0}, {"date": "2008-09-18", "close": 5.37894, "volume": 2923.0}, {"date": "2008-09-19", "close": 5.9766, "volume": 1778.0}, {"date": "2008-09-22", "close": 6.57426, "volume": 6094.0}, {"date": "2008-09-23", "close": 5.77738, "volume": 903.0}, {"date": "2008-09-24", "close": 5.67777, "volume": 4166.0}, {"date": "2008-09-25", "close": 6.9727, "volume": 24720.0}, {"date": "2008-09-26", "close": 5.77738, "volume": 10081.0}, {"date": "2008-09-29", "close": 5.9766, "volume": 10859.0}, {"date": "2008-09-30", "close": 5.57816, "volume": 9878.0}, {"date": "2008-10-01", "close": 5.9766, "volume": 8211.0}, {"date": "2008-10-02", "close": 5.9766, "volume": 10860.0}, {"date": "2008-10-03", "close": 5.67777, "volume": 6503.0}, {"date": "2008-10-06", "close": 4.9805, "volume": 7521.0}, {"date": "2008-10-07", "close": 4.68167, "volume": 6717.0}, {"date": "2008-10-08", "close": 4.18362, "volume": 11279.0}, {"date": "2008-10-09", "close": 3.68557, "volume": 5613.0}, {"date": "2008-10-10", "close": 3.18752, "volume": 37780.0}, {"date": "2008-10-13", "close": 3.48635, "volume": 13370.0}, {"date": "2008-10-14", "close": 4.48245, "volume": 15338.0}, {"date": "2008-10-15", "close": 4.18362, "volume": 11369.0}, {"date": "2008-10-16", "close": 3.88479, "volume": 3727.0}, {"date": "2008-10-17", "close": 3.88479, "volume": 1717.0}, {"date": "2008-10-20", "close": 3.68557, "volume": 6550.0}, {"date": "2008-10-21", "close": 3.58596, "volume": 3370.0}, {"date": "2008-10-23", "close": 2.9883, "volume": 17234.0}, {"date": "2008-10-24", "close": 2.88869, "volume": 15614.0}, {"date": "2008-10-27", "close": 2.19142, "volume": 55314.0}, {"date": "2008-10-28", "close": 1.89259, "volume": 138025.0}, {"date": "2008-10-29", "close": 1.9922, "volume": 81757.0}, {"date": "2008-10-30", "close": 2.09181, "volume": 23070.0}, {"date": "2008-10-31", "close": 2.09181, "volume": 58587.0}, {"date": "2008-11-03", "close": 3.08791, "volume": 109443.0}, {"date": "2008-11-04", "close": 3.58596, "volume": 16108.0}, {"date": "2008-11-05", "close": 3.68557, "volume": 29004.0}, {"date": "2008-11-06", "close": 3.48635, "volume": 31644.0}, {"date": "2008-11-07", "close": 3.38674, "volume": 38465.0}, {"date": "2008-11-10", "close": 3.68557, "volume": 13794.0}, {"date": "2008-11-11", "close": 3.18752, "volume": 12729.0}, {"date": "2008-11-12", "close": 3.08791, "volume": 14406.0}, {"date": "2008-11-13", "close": 2.88869, "volume": 15744.0}, {"date": "2008-11-14", "close": 2.78908, "volume": 11406.0}, {"date": "2008-11-17", "close": 2.88869, "volume": 4206.0}, {"date": "2008-11-18", "close": 2.49025, "volume": 18233.0}, {"date": "2008-11-20", "close": 2.39064, "volume": 8488.0}, {"date": "2008-11-21", "close": 2.39064, "volume": 10730.0}, {"date": "2008-11-24", "close": 2.19142, "volume": 6253.0}, {"date": "2008-11-25", "close": 4.18362, "volume": 41378.0}, {"date": "2008-11-26", "close": 3.88479, "volume": 31292.0}, {"date": "2008-11-27", "close": 3.78518, "volume": 10533.0}, {"date": "2008-11-28", "close": 3.48635, "volume": 16193.0}, {"date": "2008-12-01", "close": 3.58596, "volume": 30230.0}, {"date": "2008-12-02", "close": 3.38674, "volume": 12051.0}, {"date": "2008-12-03", "close": 3.28713, "volume": 9104.0}, {"date": "2008-12-04", "close": 3.38674, "volume": 7558.0}, {"date": "2008-12-05", "close": 3.38674, "volume": 3423.0}, {"date": "2008-12-08", "close": 3.18752, "volume": 13151.0}, {"date": "2008-12-09", "close": 3.08791, "volume": 11211.0}, {"date": "2008-12-10", "close": 2.9883, "volume": 251.0}, {"date": "2008-12-11", "close": 2.88869, "volume": 7049.0}, {"date": "2008-12-16", "close": 2.78908, "volume": 17485.0}, {"date": "2008-12-17", "close": 2.78908, "volume": 1707.0}, {"date": "2008-12-18", "close": 2.68947, "volume": 4186.0}, {"date": "2008-12-19", "close": 2.88869, "volume": 5057.0}, {"date": "2008-12-22", "close": 2.49025, "volume": 18450.0}, {"date": "2008-12-23", "close": 2.49025, "volume": 2339.0}, {"date": "2008-12-24", "close": 2.49025, "volume": 572.0}, {"date": "2008-12-29", "close": 2.58986, "volume": 1255.0}, {"date": "2008-12-30", "close": 2.68947, "volume": 753.0}, {"date": "2008-12-31", "close": 2.78908, "volume": 1877.0}, {"date": "2009-01-02", "close": 3.38674, "volume": 9329.0}, {"date": "2009-01-05", "close": 3.88479, "volume": 52143.0}, {"date": "2009-01-06", "close": 3.58596, "volume": 2861.0}, {"date": "2009-01-07", "close": 3.08791, "volume": 6926.0}, {"date": "2009-01-08", "close": 3.08791, "volume": 2610.0}, {"date": "2009-01-09", "close": 2.9883, "volume": 351.0}, {"date": "2009-01-12", "close": 3.18752, "volume": 1305.0}, {"date": "2009-01-13", "close": 3.08791, "volume": 3107.0}, {"date": "2009-01-14", "close": 2.9883, "volume": 351.0}, {"date": "2009-01-15", "close": 3.18752, "volume": 4506.0}, {"date": "2009-01-16", "close": 3.18752, "volume": 6943.0}, {"date": "2009-01-19", "close": 3.28713, "volume": 4267.0}, {"date": "2009-01-20", "close": 3.48635, "volume": 6689.0}, {"date": "2009-01-21", "close": 3.68557, "volume": 7680.0}, {"date": "2009-01-22", "close": 3.48635, "volume": 8936.0}, {"date": "2009-01-23", "close": 3.9844, "volume": 27399.0}, {"date": "2009-01-27", "close": 3.78518, "volume": 30543.0}, {"date": "2009-01-28", "close": 3.68557, "volume": 30234.0}, {"date": "2009-01-29", "close": 3.78518, "volume": 4332.0}, {"date": "2009-01-30", "close": 3.88479, "volume": 6205.0}, {"date": "2009-02-02", "close": 3.78518, "volume": 7683.0}, {"date": "2009-02-03", "close": 3.78518, "volume": 6227.0}, {"date": "2009-02-04", "close": 3.78518, "volume": 4211.0}, {"date": "2009-02-05", "close": 4.18362, "volume": 31083.0}, {"date": "2009-02-06", "close": 4.78128, "volume": 32285.0}, {"date": "2009-02-09", "close": 5.77738, "volume": 40751.0}, {"date": "2009-02-10", "close": 5.08011, "volume": 31598.0}, {"date": "2009-02-11", "close": 6.17582, "volume": 73973.0}, {"date": "2009-02-12", "close": 6.47465, "volume": 43092.0}, {"date": "2009-02-13", "close": 6.27543, "volume": 15656.0}, {"date": "2009-02-16", "close": 5.77738, "volume": 11926.0}, {"date": "2009-02-17", "close": 5.67777, "volume": 17754.0}, {"date": "2009-02-18", "close": 5.08011, "volume": 7674.0}, {"date": "2009-02-19", "close": 5.77738, "volume": 1950.0}, {"date": "2009-02-20", "close": 5.67777, "volume": 1014.0}, {"date": "2009-02-23", "close": 5.47855, "volume": 2103.0}, {"date": "2009-02-24", "close": 4.9805, "volume": 9720.0}, {"date": "2009-02-25", "close": 5.17972, "volume": 31888.0}, {"date": "2009-02-26", "close": 4.58206, "volume": 14582.0}, {"date": "2009-02-27", "close": 4.78128, "volume": 3335.0}, {"date": "2009-03-02", "close": 4.88089, "volume": 14037.0}, {"date": "2009-03-03", "close": 4.78128, "volume": 14048.0}, {"date": "2009-03-04", "close": 5.17972, "volume": 25475.0}, {"date": "2009-03-05", "close": 5.08011, "volume": 27719.0}, {"date": "2009-03-06", "close": 4.78128, "volume": 8216.0}, {"date": "2009-03-09", "close": 4.88089, "volume": 9454.0}, {"date": "2009-03-10", "close": 4.88089, "volume": 3606.0}, {"date": "2009-03-11", "close": 5.08011, "volume": 8615.0}, {"date": "2009-03-12", "close": 4.88089, "volume": 25404.0}, {"date": "2009-03-13", "close": 4.9805, "volume": 8445.0}, {"date": "2009-03-16", "close": 4.78128, "volume": 4869.0}, {"date": "2009-03-17", "close": 4.78128, "volume": 14997.0}, {"date": "2009-03-18", "close": 4.9805, "volume": 12854.0}, {"date": "2009-03-19", "close": 5.57816, "volume": 30660.0}, {"date": "2009-03-20", "close": 5.77738, "volume": 61119.0}, {"date": "2009-03-23", "close": 5.9766, "volume": 23659.0}, {"date": "2009-03-24", "close": 5.9766, "volume": 47091.0}, {"date": "2009-03-26", "close": 5.47855, "volume": 48703.0}, {"date": "2009-03-27", "close": 5.67777, "volume": 51889.0}, {"date": "2009-03-30", "close": 5.27933, "volume": 45173.0}, {"date": "2009-03-31", "close": 5.37894, "volume": 36600.0}, {"date": "2009-04-01", "close": 5.47855, "volume": 12042.0}, {"date": "2009-04-02", "close": 5.17972, "volume": 16618.0}, {"date": "2009-04-03", "close": 5.37894, "volume": 8624.0}, {"date": "2009-04-06", "close": 5.47855, "volume": 19091.0}, {"date": "2009-04-07", "close": 5.17972, "volume": 10069.0}, {"date": "2009-04-08", "close": 5.17972, "volume": 8180.0}, {"date": "2009-04-09", "close": 5.37894, "volume": 13949.0}, {"date": "2009-04-14", "close": 5.27933, "volume": 14348.0}, {"date": "2009-04-15", "close": 5.08011, "volume": 11532.0}, {"date": "2009-04-16", "close": 5.08011, "volume": 13997.0}, {"date": "2009-04-17", "close": 5.37894, "volume": 20840.0}, {"date": "2009-04-20", "close": 5.27933, "volume": 13777.0}, {"date": "2009-04-21", "close": 5.08011, "volume": 10598.0}, {"date": "2009-04-22", "close": 4.9805, "volume": 31754.0}, {"date": "2009-04-23", "close": 4.9805, "volume": 18447.0}, {"date": "2009-04-24", "close": 4.9805, "volume": 5722.0}, {"date": "2009-04-27", "close": 4.9805, "volume": 15441.0}, {"date": "2009-04-28", "close": 5.17972, "volume": 19749.0}, {"date": "2009-04-29", "close": 5.37894, "volume": 6859.0}, {"date": "2009-04-30", "close": 6.07621, "volume": 54389.0}, {"date": "2009-05-01", "close": 6.9727, "volume": 136153.0}, {"date": "2009-05-04", "close": 6.77348, "volume": 92423.0}, {"date": "2009-05-05", "close": 7.27153, "volume": 96077.0}, {"date": "2009-05-06", "close": 6.9727, "volume": 86581.0}, {"date": "2009-05-07", "close": 7.17192, "volume": 47371.0}, {"date": "2009-05-08", "close": 8.26763, "volume": 156111.0}, {"date": "2009-05-11", "close": 8.16802, "volume": 111594.0}, {"date": "2009-05-12", "close": 7.9688, "volume": 81733.0}, {"date": "2009-05-13", "close": 8.06841, "volume": 30001.0}, {"date": "2009-05-14", "close": 7.57036, "volume": 22520.0}, {"date": "2009-05-15", "close": 7.76958, "volume": 16722.0}, {"date": "2009-05-18", "close": 7.76958, "volume": 13845.0}, {"date": "2009-05-19", "close": 8.26763, "volume": 26428.0}, {"date": "2009-05-20", "close": 8.06841, "volume": 38771.0}, {"date": "2009-05-21", "close": 8.06841, "volume": 27960.0}, {"date": "2009-05-22", "close": 7.86919, "volume": 17598.0}, {"date": "2009-05-25", "close": 7.86919, "volume": 18967.0}, {"date": "2009-05-26", "close": 7.66997, "volume": 20510.0}, {"date": "2009-05-27", "close": 7.76958, "volume": 8085.0}, {"date": "2009-05-28", "close": 7.86919, "volume": 10227.0}, {"date": "2009-05-29", "close": 7.66997, "volume": 15050.0}, {"date": "2009-06-01", "close": 7.47075, "volume": 22663.0}, {"date": "2009-06-02", "close": 7.57036, "volume": 40217.0}, {"date": "2009-06-03", "close": 7.57036, "volume": 19501.0}, {"date": "2009-06-04", "close": 7.17192, "volume": 39727.0}, {"date": "2009-06-05", "close": 7.27153, "volume": 16479.0}, {"date": "2009-06-09", "close": 6.9727, "volume": 15004.0}, {"date": "2009-06-10", "close": 7.07231, "volume": 8347.0}, {"date": "2009-06-11", "close": 7.17192, "volume": 22252.0}, {"date": "2009-06-12", "close": 7.17192, "volume": 62278.0}, {"date": "2009-06-15", "close": 7.27153, "volume": 50422.0}, {"date": "2009-06-16", "close": 6.9727, "volume": 32145.0}, {"date": "2009-06-17", "close": 6.77348, "volume": 21825.0}, {"date": "2009-06-18", "close": 6.67387, "volume": 17288.0}, {"date": "2009-06-19", "close": 6.57426, "volume": 10801.0}, {"date": "2009-06-22", "close": 7.37114, "volume": 41390.0}, {"date": "2009-06-23", "close": 6.9727, "volume": 44892.0}, {"date": "2009-06-24", "close": 6.9727, "volume": 20879.0}, {"date": "2009-06-25", "close": 7.17192, "volume": 19861.0}, {"date": "2009-06-26", "close": 8.26763, "volume": 143596.0}, {"date": "2009-06-29", "close": 8.46685, "volume": 372078.0}, {"date": "2009-06-30", "close": 8.36724, "volume": 70756.0}, {"date": "2009-07-01", "close": 9.26373, "volume": 109905.0}, {"date": "2009-07-02", "close": 8.76568, "volume": 63038.0}, {"date": "2009-07-03", "close": 8.76568, "volume": 38726.0}, {"date": "2009-07-06", "close": 8.06841, "volume": 42542.0}, {"date": "2009-07-07", "close": 8.26763, "volume": 12519.0}, {"date": "2009-07-08", "close": 8.16802, "volume": 23349.0}, {"date": "2009-07-09", "close": 8.06841, "volume": 9977.0}, {"date": "2009-07-10", "close": 8.9649, "volume": 81506.0}, {"date": "2009-07-13", "close": 8.86529, "volume": 43504.0}, {"date": "2009-07-14", "close": 8.66607, "volume": 40049.0}, {"date": "2009-07-15", "close": 8.86529, "volume": 48184.0}, {"date": "2009-07-16", "close": 9.26373, "volume": 80671.0}, {"date": "2009-07-17", "close": 9.06451, "volume": 42403.0}, {"date": "2009-07-20", "close": 9.46295, "volume": 57942.0}, {"date": "2009-07-21", "close": 9.36334, "volume": 54924.0}, {"date": "2009-07-22", "close": 9.56256, "volume": 44289.0}, {"date": "2009-07-23", "close": 9.26373, "volume": 45020.0}, {"date": "2009-07-24", "close": 9.36334, "volume": 48575.0}, {"date": "2009-07-27", "close": 11.45515, "volume": 147412.0}, {"date": "2009-07-28", "close": 10.9571, "volume": 75965.0}, {"date": "2009-07-29", "close": 10.9571, "volume": 94417.0}, {"date": "2009-07-30", "close": 13.44735, "volume": 264227.0}, {"date": "2009-07-31", "close": 13.44735, "volume": 229870.0}, {"date": "2009-08-03", "close": 13.44735, "volume": 57329.0}, {"date": "2009-08-04", "close": 12.9493, "volume": 58049.0}, {"date": "2009-08-05", "close": 12.9493, "volume": 32199.0}, {"date": "2009-08-06", "close": 12.9493, "volume": 23110.0}, {"date": "2009-08-07", "close": 13.9454, "volume": 92589.0}, {"date": "2009-08-10", "close": 14.9415, "volume": 159145.0}, {"date": "2009-08-11", "close": 14.44345, "volume": 58866.0}, {"date": "2009-08-12", "close": 13.9454, "volume": 63154.0}, {"date": "2009-08-13", "close": 12.9493, "volume": 50379.0}, {"date": "2009-08-14", "close": 12.45125, "volume": 139846.0}, {"date": "2009-08-17", "close": 11.45515, "volume": 64498.0}, {"date": "2009-08-18", "close": 11.45515, "volume": 72282.0}, {"date": "2009-08-19", "close": 11.9532, "volume": 41195.0}, {"date": "2009-08-20", "close": 12.9493, "volume": 68389.0}, {"date": "2009-08-21", "close": 12.45125, "volume": 56327.0}, {"date": "2009-08-24", "close": 4.9805, "volume": 1389993.0}, {"date": "2009-08-25", "close": 5.08011, "volume": 555186.0}, {"date": "2009-08-26", "close": 4.88089, "volume": 171443.0}, {"date": "2009-08-27", "close": 4.68167, "volume": 79636.0}, {"date": "2009-08-28", "close": 5.17972, "volume": 203897.0}, {"date": "2009-08-31", "close": 5.08011, "volume": 80289.0}, {"date": "2009-09-01", "close": 4.88089, "volume": 193481.0}, {"date": "2009-09-02", "close": 4.78128, "volume": 79787.0}, {"date": "2009-09-03", "close": 4.9805, "volume": 80374.0}, {"date": "2009-09-04", "close": 4.9805, "volume": 126747.0}, {"date": "2009-09-07", "close": 5.08011, "volume": 92483.0}, {"date": "2009-09-08", "close": 4.88089, "volume": 107344.0}, {"date": "2009-09-09", "close": 4.88089, "volume": 48673.0}, {"date": "2009-09-10", "close": 4.78128, "volume": 17117.0}, {"date": "2009-09-11", "close": 4.78128, "volume": 39230.0}, {"date": "2009-09-14", "close": 4.68167, "volume": 48564.0}, {"date": "2009-09-15", "close": 4.58206, "volume": 69354.0}, {"date": "2009-09-16", "close": 4.58206, "volume": 24809.0}, {"date": "2009-09-17", "close": 4.78128, "volume": 40458.0}, {"date": "2009-09-18", "close": 4.68167, "volume": 60423.0}, {"date": "2009-09-21", "close": 4.38284, "volume": 119826.0}, {"date": "2009-09-22", "close": 4.28323, "volume": 40647.0}, {"date": "2009-09-23", "close": 4.18362, "volume": 59476.0}, {"date": "2009-09-24", "close": 4.08401, "volume": 80097.0}, {"date": "2009-09-25", "close": 3.9844, "volume": 66964.0}, {"date": "2009-09-28", "close": 4.08401, "volume": 43651.0}, {"date": "2009-09-29", "close": 3.9844, "volume": 24590.0}, {"date": "2009-09-30", "close": 3.9844, "volume": 102997.0}, {"date": "2009-10-01", "close": 3.9844, "volume": 39147.0}, {"date": "2009-10-02", "close": 3.68557, "volume": 60156.0}, {"date": "2009-10-05", "close": 3.78518, "volume": 34072.0}, {"date": "2009-10-06", "close": 4.9805, "volume": 307160.0}, {"date": "2009-10-07", "close": 4.58206, "volume": 108826.0}, {"date": "2009-10-08", "close": 4.48245, "volume": 34698.0}, {"date": "2009-10-09", "close": 4.48245, "volume": 41494.0}, {"date": "2009-10-12", "close": 4.38284, "volume": 24692.0}, {"date": "2009-10-13", "close": 4.38284, "volume": 41145.0}, {"date": "2009-10-14", "close": 4.48245, "volume": 16172.0}, {"date": "2009-10-15", "close": 4.48245, "volume": 15185.0}, {"date": "2009-10-16", "close": 4.38284, "volume": 37147.0}, {"date": "2009-10-19", "close": 4.38284, "volume": 11445.0}, {"date": "2009-10-20", "close": 4.68167, "volume": 49463.0}, {"date": "2009-10-21", "close": 4.58206, "volume": 13747.0}, {"date": "2009-10-22", "close": 4.58206, "volume": 31563.0}, {"date": "2009-10-23", "close": 4.48245, "volume": 49808.0}, {"date": "2009-10-26", "close": 4.38284, "volume": 36556.0}, {"date": "2009-10-27", "close": 4.28323, "volume": 26180.0}, {"date": "2009-10-28", "close": 4.18362, "volume": 16800.0}, {"date": "2009-10-29", "close": 3.9844, "volume": 18924.0}, {"date": "2009-10-30", "close": 4.08401, "volume": 18982.0}, {"date": "2009-11-02", "close": 4.18362, "volume": 12329.0}, {"date": "2009-11-03", "close": 4.28323, "volume": 10304.0}, {"date": "2009-11-04", "close": 4.28323, "volume": 11796.0}, {"date": "2009-11-05", "close": 4.28323, "volume": 11770.0}, {"date": "2009-11-06", "close": 4.28323, "volume": 26252.0}, {"date": "2009-11-09", "close": 4.38284, "volume": 10475.0}, {"date": "2009-11-10", "close": 4.48245, "volume": 13224.0}, {"date": "2009-11-11", "close": 4.38284, "volume": 13473.0}, {"date": "2009-11-12", "close": 5.17972, "volume": 647649.0}, {"date": "2009-11-13", "close": 6.07621, "volume": 317225.0}, {"date": "2009-11-16", "close": 7.86919, "volume": 923978.0}, {"date": "2009-11-17", "close": 7.17192, "volume": 492157.0}, {"date": "2009-11-18", "close": 6.77348, "volume": 211308.0}, {"date": "2009-11-19", "close": 7.07231, "volume": 451351.0}, {"date": "2009-11-20", "close": 7.07231, "volume": 120640.0}, {"date": "2009-11-23", "close": 7.17192, "volume": 113074.0}, {"date": "2009-11-24", "close": 7.76958, "volume": 624654.0}, {"date": "2009-11-25", "close": 7.27153, "volume": 138280.0}, {"date": "2009-11-26", "close": 6.9727, "volume": 115257.0}, {"date": "2009-11-27", "close": 6.47465, "volume": 122377.0}, {"date": "2009-11-30", "close": 6.77348, "volume": 96092.0}, {"date": "2009-12-01", "close": 6.57426, "volume": 24926.0}, {"date": "2009-12-02", "close": 6.57426, "volume": 134524.0}, {"date": "2009-12-03", "close": 6.47465, "volume": 44569.0}, {"date": "2009-12-04", "close": 6.67387, "volume": 73319.0}, {"date": "2009-12-07", "close": 6.57426, "volume": 77162.0}, {"date": "2009-12-08", "close": 6.47465, "volume": 23926.0}, {"date": "2009-12-09", "close": 6.47465, "volume": 14075.0}, {"date": "2009-12-10", "close": 6.17582, "volume": 36605.0}, {"date": "2009-12-11", "close": 6.27543, "volume": 20748.0}, {"date": "2009-12-14", "close": 6.27543, "volume": 6497.0}, {"date": "2009-12-15", "close": 6.37504, "volume": 26557.0}, {"date": "2009-12-16", "close": 6.27543, "volume": 7698.0}, {"date": "2009-12-17", "close": 6.17582, "volume": 16196.0}, {"date": "2009-12-18", "close": 6.17582, "volume": 18682.0}, {"date": "2009-12-21", "close": 6.17582, "volume": 43119.0}, {"date": "2009-12-22", "close": 6.07621, "volume": 7591.0}, {"date": "2009-12-23", "close": 6.17582, "volume": 13222.0}, {"date": "2009-12-24", "close": 6.17582, "volume": 3145.0}, {"date": "2009-12-29", "close": 6.37504, "volume": 17315.0}, {"date": "2009-12-30", "close": 6.17582, "volume": 7360.0}, {"date": "2009-12-31", "close": 6.17582, "volume": 19719.0}, {"date": "2010-01-04", "close": 6.17582, "volume": 10241.0}, {"date": "2010-01-05", "close": 6.27543, "volume": 13166.0}, {"date": "2010-01-06", "close": 6.67387, "volume": 115469.0}, {"date": "2010-01-07", "close": 6.77348, "volume": 19774.0}, {"date": "2010-01-08", "close": 6.77348, "volume": 18559.0}, {"date": "2010-01-11", "close": 6.77348, "volume": 23088.0}, {"date": "2010-01-12", "close": 6.67387, "volume": 24093.0}, {"date": "2010-01-13", "close": 6.77348, "volume": 17783.0}, {"date": "2010-01-14", "close": 6.67387, "volume": 22376.0}, {"date": "2010-01-15", "close": 6.57426, "volume": 19721.0}, {"date": "2010-01-18", "close": 6.57426, "volume": 13391.0}, {"date": "2010-01-19", "close": 6.57426, "volume": 21457.0}, {"date": "2010-01-20", "close": 6.47465, "volume": 14184.0}, {"date": "2010-01-21", "close": 6.37504, "volume": 14552.0}, {"date": "2010-01-22", "close": 5.87699, "volume": 34812.0}, {"date": "2010-01-25", "close": 6.27543, "volume": 22329.0}, {"date": "2010-01-27", "close": 6.27543, "volume": 13039.0}, {"date": "2010-01-28", "close": 6.27543, "volume": 17816.0}, {"date": "2010-01-29", "close": 5.87699, "volume": 14400.0}, {"date": "2010-02-01", "close": 5.37894, "volume": 27293.0}, {"date": "2010-02-02", "close": 5.57816, "volume": 18749.0}, {"date": "2010-02-03", "close": 5.47855, "volume": 6637.0}, {"date": "2010-02-04", "close": 5.37894, "volume": 15238.0}, {"date": "2010-02-05", "close": 5.17972, "volume": 12215.0}, {"date": "2010-02-08", "close": 5.47855, "volume": 9985.0}, {"date": "2010-02-09", "close": 5.27933, "volume": 17037.0}, {"date": "2010-02-10", "close": 5.67777, "volume": 5096.0}, {"date": "2010-02-11", "close": 5.77738, "volume": 4756.0}, {"date": "2010-02-12", "close": 5.57816, "volume": 3953.0}, {"date": "2010-02-15", "close": 5.77738, "volume": 7321.0}, {"date": "2010-02-16", "close": 5.87699, "volume": 6242.0}, {"date": "2010-02-17", "close": 5.67777, "volume": 1964.0}, {"date": "2010-02-18", "close": 5.57816, "volume": 1777.0}, {"date": "2010-02-19", "close": 5.47855, "volume": 3332.0}, {"date": "2010-02-22", "close": 5.57816, "volume": 17280.0}, {"date": "2010-02-23", "close": 5.67777, "volume": 12716.0}, {"date": "2010-02-24", "close": 5.37894, "volume": 8892.0}, {"date": "2010-02-25", "close": 5.47855, "volume": 15799.0}, {"date": "2010-02-26", "close": 5.47855, "volume": 11707.0}, {"date": "2010-03-01", "close": 5.47855, "volume": 11930.0}, {"date": "2010-03-02", "close": 5.37894, "volume": 10312.0}, {"date": "2010-03-03", "close": 5.37894, "volume": 14152.0}, {"date": "2010-03-04", "close": 5.47855, "volume": 10118.0}, {"date": "2010-03-05", "close": 5.27933, "volume": 6598.0}, {"date": "2010-03-08", "close": 5.47855, "volume": 4959.0}, {"date": "2010-03-09", "close": 5.47855, "volume": 20987.0}, {"date": "2010-03-10", "close": 6.37504, "volume": 41516.0}, {"date": "2010-03-11", "close": 6.07621, "volume": 27912.0}, {"date": "2010-03-12", "close": 6.27543, "volume": 32490.0}, {"date": "2010-03-15", "close": 6.87309, "volume": 102261.0}, {"date": "2010-03-16", "close": 6.47465, "volume": 14178.0}, {"date": "2010-03-17", "close": 6.47465, "volume": 9058.0}, {"date": "2010-03-18", "close": 6.27543, "volume": 22922.0}, {"date": "2010-03-19", "close": 5.9766, "volume": 14582.0}, {"date": "2010-03-22", "close": 5.9766, "volume": 25960.0}, {"date": "2010-03-23", "close": 5.9766, "volume": 12003.0}, {"date": "2010-03-24", "close": 5.9766, "volume": 4715.0}, {"date": "2010-03-25", "close": 5.87699, "volume": 10350.0}, {"date": "2010-03-26", "close": 5.87699, "volume": 6074.0}, {"date": "2010-03-29", "close": 5.67777, "volume": 14673.0}, {"date": "2010-03-30", "close": 5.9766, "volume": 18726.0}, {"date": "2010-03-31", "close": 5.77738, "volume": 5396.0}, {"date": "2010-04-01", "close": 5.87699, "volume": 22828.0}, {"date": "2010-04-06", "close": 5.77738, "volume": 2485.0}, {"date": "2010-04-07", "close": 5.77738, "volume": 24445.0}, {"date": "2010-04-08", "close": 5.87699, "volume": 8660.0}, {"date": "2010-04-09", "close": 5.67777, "volume": 8311.0}, {"date": "2010-04-12", "close": 5.77738, "volume": 22066.0}, {"date": "2010-04-13", "close": 5.67777, "volume": 11734.0}, {"date": "2010-04-14", "close": 5.67777, "volume": 7593.0}, {"date": "2010-04-15", "close": 5.9766, "volume": 10023.0}, {"date": "2010-04-16", "close": 6.37504, "volume": 50011.0}, {"date": "2010-04-19", "close": 6.17582, "volume": 24117.0}, {"date": "2010-04-20", "close": 6.67387, "volume": 42442.0}, {"date": "2010-04-21", "close": 6.9727, "volume": 87597.0}, {"date": "2010-04-22", "close": 6.87309, "volume": 75775.0}, {"date": "2010-04-23", "close": 7.07231, "volume": 170780.0}, {"date": "2010-04-27", "close": 7.57036, "volume": 105512.0}, {"date": "2010-04-28", "close": 7.47075, "volume": 101828.0}, {"date": "2010-04-29", "close": 7.76958, "volume": 62862.0}, {"date": "2010-04-30", "close": 7.66997, "volume": 107265.0}, {"date": "2010-05-03", "close": 8.46685, "volume": 151989.0}, {"date": "2010-05-04", "close": 8.46685, "volume": 777290.0}, {"date": "2010-05-05", "close": 8.16802, "volume": 176070.0}, {"date": "2010-05-06", "close": 8.06841, "volume": 116877.0}, {"date": "2010-05-07", "close": 7.37114, "volume": 95979.0}, {"date": "2010-05-10", "close": 7.07231, "volume": 64699.0}, {"date": "2010-05-11", "close": 6.9727, "volume": 60087.0}, {"date": "2010-05-12", "close": 6.9727, "volume": 14921.0}, {"date": "2010-05-13", "close": 7.47075, "volume": 59879.0}, {"date": "2010-05-14", "close": 7.86919, "volume": 39407.0}, {"date": "2010-05-17", "close": 7.66997, "volume": 54350.0}, {"date": "2010-05-18", "close": 7.47075, "volume": 20936.0}, {"date": "2010-05-19", "close": 7.07231, "volume": 30077.0}, {"date": "2010-05-20", "close": 6.67387, "volume": 19369.0}, {"date": "2010-05-21", "close": 6.27543, "volume": 97465.0}, {"date": "2010-05-24", "close": 6.47465, "volume": 34076.0}, {"date": "2010-05-25", "close": 5.87699, "volume": 31327.0}, {"date": "2010-05-26", "close": 5.87699, "volume": 44017.0}, {"date": "2010-05-27", "close": 5.77738, "volume": 18908.0}, {"date": "2010-05-28", "close": 6.07621, "volume": 28637.0}, {"date": "2010-05-31", "close": 6.27543, "volume": 16865.0}, {"date": "2010-06-01", "close": 6.17582, "volume": 4718.0}, {"date": "2010-06-02", "close": 5.9766, "volume": 13954.0}, {"date": "2010-06-03", "close": 5.9766, "volume": 16559.0}, {"date": "2010-06-04", "close": 6.07621, "volume": 7539.0}, {"date": "2010-06-07", "close": 5.67777, "volume": 20962.0}, {"date": "2010-06-08", "close": 5.77738, "volume": 9844.0}, {"date": "2010-06-09", "close": 5.87699, "volume": 13706.0}, {"date": "2010-06-10", "close": 6.07621, "volume": 16596.0}, {"date": "2010-06-11", "close": 6.17582, "volume": 9347.0}, {"date": "2010-06-15", "close": 6.9727, "volume": 60223.0}, {"date": "2010-06-16", "close": 6.77348, "volume": 24836.0}, {"date": "2010-06-17", "close": 6.77348, "volume": 12433.0}, {"date": "2010-06-18", "close": 6.77348, "volume": 19395.0}, {"date": "2010-06-21", "close": 6.77348, "volume": 1803.0}, {"date": "2010-06-22", "close": 6.27543, "volume": 12245.0}, {"date": "2010-06-23", "close": 6.17582, "volume": 17259.0}, {"date": "2010-06-24", "close": 6.37504, "volume": 8632.0}, {"date": "2010-06-25", "close": 6.17582, "volume": 6498.0}, {"date": "2010-06-28", "close": 5.9766, "volume": 39400.0}, {"date": "2010-06-29", "close": 5.9766, "volume": 20509.0}, {"date": "2010-06-30", "close": 5.9766, "volume": 37604.0}, {"date": "2010-07-01", "close": 5.9766, "volume": 3355.0}, {"date": "2010-07-02", "close": 5.87699, "volume": 8769.0}, {"date": "2010-07-05", "close": 5.67777, "volume": 26046.0}, {"date": "2010-07-06", "close": 5.67777, "volume": 25202.0}, {"date": "2010-07-07", "close": 5.67777, "volume": 10577.0}, {"date": "2010-07-08", "close": 5.77738, "volume": 11922.0}, {"date": "2010-07-09", "close": 5.9766, "volume": 7949.0}, {"date": "2010-07-12", "close": 6.27543, "volume": 41696.0}, {"date": "2010-07-13", "close": 6.07621, "volume": 21958.0}, {"date": "2010-07-14", "close": 6.07621, "volume": 17019.0}, {"date": "2010-07-15", "close": 5.9766, "volume": 6786.0}, {"date": "2010-07-16", "close": 6.07621, "volume": 12245.0}, {"date": "2010-07-19", "close": 5.9766, "volume": 5133.0}, {"date": "2010-07-20", "close": 5.87699, "volume": 5831.0}, {"date": "2010-07-21", "close": 5.77738, "volume": 15866.0}, {"date": "2010-07-22", "close": 5.67777, "volume": 8249.0}, {"date": "2010-07-23", "close": 5.77738, "volume": 8330.0}, {"date": "2010-07-26", "close": 5.87699, "volume": 4692.0}, {"date": "2010-07-27", "close": 5.67777, "volume": 24773.0}, {"date": "2010-07-28", "close": 5.57816, "volume": 30124.0}, {"date": "2010-07-29", "close": 5.67777, "volume": 8721.0}, {"date": "2010-07-30", "close": 5.67777, "volume": 7741.0}, {"date": "2010-08-02", "close": 5.57816, "volume": 6674.0}, {"date": "2010-08-03", "close": 5.67777, "volume": 8712.0}, {"date": "2010-08-04", "close": 5.77738, "volume": 12171.0}, {"date": "2010-08-05", "close": 5.67777, "volume": 6674.0}, {"date": "2010-08-06", "close": 5.57816, "volume": 4229.0}, {"date": "2010-08-09", "close": 5.77738, "volume": 12553.0}, {"date": "2010-08-10", "close": 5.67777, "volume": 16017.0}, {"date": "2010-08-11", "close": 5.57816, "volume": 10066.0}, {"date": "2010-08-12", "close": 5.27933, "volume": 15932.0}, {"date": "2010-08-13", "close": 5.57816, "volume": 13468.0}, {"date": "2010-08-16", "close": 5.27933, "volume": 5798.0}, {"date": "2010-08-17", "close": 5.57816, "volume": 2244.0}, {"date": "2010-08-18", "close": 5.27933, "volume": 4922.0}, {"date": "2010-08-19", "close": 5.27933, "volume": 5252.0}, {"date": "2010-08-20", "close": 5.17972, "volume": 13688.0}, {"date": "2010-08-23", "close": 5.08011, "volume": 7351.0}, {"date": "2010-08-24", "close": 4.88089, "volume": 5371.0}, {"date": "2010-08-25", "close": 4.9805, "volume": 7780.0}, {"date": "2010-08-26", "close": 4.78128, "volume": 4675.0}, {"date": "2010-08-27", "close": 4.68167, "volume": 3976.0}, {"date": "2010-08-30", "close": 4.78128, "volume": 8732.0}, {"date": "2010-08-31", "close": 4.88089, "volume": 11402.0}, {"date": "2010-09-01", "close": 4.88089, "volume": 10591.0}, {"date": "2010-09-02", "close": 4.9805, "volume": 8909.0}, {"date": "2010-09-03", "close": 4.88089, "volume": 12268.0}, {"date": "2010-09-06", "close": 5.37894, "volume": 9148.0}, {"date": "2010-09-07", "close": 5.27933, "volume": 7362.0}, {"date": "2010-09-08", "close": 4.88089, "volume": 6329.0}, {"date": "2010-09-09", "close": 5.37894, "volume": 13184.0}, {"date": "2010-09-10", "close": 5.17972, "volume": 9300.0}, {"date": "2010-09-13", "close": 5.17972, "volume": 3381.0}, {"date": "2010-09-14", "close": 5.08011, "volume": 13032.0}, {"date": "2010-09-15", "close": 5.17972, "volume": 5687.0}, {"date": "2010-09-16", "close": 4.9805, "volume": 3048.0}, {"date": "2010-09-17", "close": 5.08011, "volume": 3965.0}, {"date": "2010-09-20", "close": 4.78128, "volume": 18372.0}, {"date": "2010-09-21", "close": 4.58206, "volume": 25934.0}, {"date": "2010-09-22", "close": 4.48245, "volume": 10493.0}, {"date": "2010-09-23", "close": 4.68167, "volume": 6915.0}, {"date": "2010-09-24", "close": 4.58206, "volume": 16276.0}, {"date": "2010-09-27", "close": 4.68167, "volume": 17241.0}, {"date": "2010-09-28", "close": 4.78128, "volume": 18020.0}, {"date": "2010-09-29", "close": 4.68167, "volume": 10079.0}, {"date": "2010-09-30", "close": 4.58206, "volume": 12990.0}, {"date": "2010-10-01", "close": 4.78128, "volume": 9321.0}, {"date": "2010-10-04", "close": 4.78128, "volume": 13051.0}, {"date": "2010-10-05", "close": 4.48245, "volume": 6324.0}, {"date": "2010-10-06", "close": 4.68167, "volume": 2921.0}, {"date": "2010-10-07", "close": 4.68167, "volume": 17911.0}, {"date": "2010-10-08", "close": 4.58206, "volume": 5020.0}, {"date": "2010-10-11", "close": 6.47465, "volume": 156757.0}, {"date": "2010-10-12", "close": 7.17192, "volume": 137235.0}, {"date": "2010-10-13", "close": 6.77348, "volume": 74003.0}, {"date": "2010-10-14", "close": 6.27543, "volume": 93583.0}, {"date": "2010-10-15", "close": 6.77348, "volume": 15002.0}, {"date": "2010-10-18", "close": 6.9727, "volume": 99041.0}, {"date": "2010-10-19", "close": 7.37114, "volume": 48874.0}, {"date": "2010-10-20", "close": 7.27153, "volume": 41276.0}, {"date": "2010-10-21", "close": 7.27153, "volume": 15274.0}, {"date": "2010-10-22", "close": 7.07231, "volume": 19059.0}, {"date": "2010-10-25", "close": 6.87309, "volume": 23478.0}, {"date": "2010-10-29", "close": 7.07231, "volume": 147232.0}, {"date": "2010-11-01", "close": 8.06841, "volume": 163723.0}, {"date": "2010-11-02", "close": 8.66607, "volume": 225540.0}, {"date": "2010-11-03", "close": 8.16802, "volume": 72555.0}, {"date": "2010-11-04", "close": 7.47075, "volume": 61338.0}, {"date": "2010-11-05", "close": 7.37114, "volume": 85220.0}, {"date": "2010-11-08", "close": 7.17192, "volume": 54828.0}, {"date": "2010-11-09", "close": 6.77348, "volume": 45681.0}, {"date": "2010-11-10", "close": 6.57426, "volume": 25798.0}, {"date": "2010-11-11", "close": 6.77348, "volume": 49696.0}, {"date": "2010-11-12", "close": 6.47465, "volume": 32979.0}, {"date": "2010-11-15", "close": 6.77348, "volume": 28924.0}, {"date": "2010-11-16", "close": 6.57426, "volume": 179943.0}, {"date": "2010-11-17", "close": 6.47465, "volume": 183797.0}, {"date": "2010-11-18", "close": 6.17582, "volume": 93261.0}, {"date": "2010-11-19", "close": 6.27543, "volume": 127128.0}, {"date": "2010-11-22", "close": 6.27543, "volume": 52143.0}, {"date": "2010-11-23", "close": 6.27543, "volume": 66529.0}, {"date": "2010-11-24", "close": 6.27543, "volume": 70933.0}, {"date": "2010-11-25", "close": 6.67387, "volume": 302918.0}, {"date": "2010-11-26", "close": 7.27153, "volume": 166610.0}, {"date": "2010-11-29", "close": 6.9727, "volume": 79032.0}, {"date": "2010-11-30", "close": 7.07231, "volume": 62741.0}, {"date": "2010-12-01", "close": 7.37114, "volume": 98477.0}, {"date": "2010-12-02", "close": 7.27153, "volume": 135008.0}, {"date": "2010-12-03", "close": 7.17192, "volume": 59739.0}, {"date": "2010-12-06", "close": 7.37114, "volume": 61914.0}, {"date": "2010-12-07", "close": 7.07231, "volume": 31903.0}, {"date": "2010-12-08", "close": 6.9727, "volume": 34711.0}, {"date": "2010-12-09", "close": 6.87309, "volume": 22340.0}, {"date": "2010-12-10", "close": 7.07231, "volume": 40845.0}, {"date": "2010-12-13", "close": 7.37114, "volume": 87466.0}, {"date": "2010-12-14", "close": 8.26763, "volume": 154299.0}, {"date": "2010-12-15", "close": 8.36724, "volume": 92265.0}, {"date": "2010-12-16", "close": 8.26763, "volume": 90234.0}, {"date": "2010-12-17", "close": 8.26763, "volume": 46127.0}, {"date": "2010-12-20", "close": 8.36724, "volume": 58589.0}, {"date": "2010-12-21", "close": 8.36724, "volume": 53428.0}, {"date": "2010-12-22", "close": 8.56646, "volume": 34000.0}, {"date": "2010-12-23", "close": 8.46685, "volume": 26151.0}, {"date": "2010-12-24", "close": 8.46685, "volume": 23934.0}, {"date": "2010-12-29", "close": 8.56646, "volume": 17930.0}, {"date": "2010-12-30", "close": 8.06841, "volume": 46928.0}, {"date": "2010-12-31", "close": 8.16802, "volume": 57835.0}, {"date": "2011-01-04", "close": 8.36724, "volume": 34126.0}, {"date": "2011-01-05", "close": 8.16802, "volume": 21224.0}, {"date": "2011-01-06", "close": 8.16802, "volume": 8684.0}, {"date": "2011-01-07", "close": 8.36724, "volume": 56671.0}, {"date": "2011-01-10", "close": 8.36724, "volume": 20389.0}, {"date": "2011-01-11", "close": 8.26763, "volume": 20422.0}, {"date": "2011-01-12", "close": 9.16412, "volume": 703381.0}, {"date": "2011-01-13", "close": 9.56256, "volume": 400173.0}, {"date": "2011-01-14", "close": 10.45905, "volume": 383823.0}, {"date": "2011-01-17", "close": 10.45905, "volume": 153702.0}, {"date": "2011-01-18", "close": 11.45515, "volume": 269054.0}, {"date": "2011-01-19", "close": 11.9532, "volume": 216089.0}, {"date": "2011-01-20", "close": 13.44735, "volume": 223956.0}, {"date": "2011-01-21", "close": 13.9454, "volume": 547906.0}, {"date": "2011-01-24", "close": 13.44735, "volume": 185691.0}, {"date": "2011-01-25", "close": 13.9454, "volume": 65814.0}, {"date": "2011-01-27", "close": 15.9376, "volume": 329679.0}, {"date": "2011-01-28", "close": 14.44345, "volume": 217962.0}, {"date": "2011-01-31", "close": 16.43565, "volume": 161031.0}, {"date": "2011-02-01", "close": 16.9337, "volume": 172256.0}, {"date": "2011-02-02", "close": 17.43175, "volume": 180358.0}, {"date": "2011-02-03", "close": 15.9376, "volume": 63344.0}, {"date": "2011-02-04", "close": 15.9376, "volume": 95595.0}, {"date": "2011-02-07", "close": 15.43955, "volume": 50534.0}, {"date": "2011-02-08", "close": 13.9454, "volume": 127201.0}, {"date": "2011-02-09", "close": 14.44345, "volume": 122713.0}, {"date": "2011-02-10", "close": 13.9454, "volume": 24058.0}, {"date": "2011-02-11", "close": 13.9454, "volume": 95752.0}, {"date": "2011-02-14", "close": 12.9493, "volume": 109877.0}, {"date": "2011-02-15", "close": 12.45125, "volume": 81314.0}, {"date": "2011-02-16", "close": 12.9493, "volume": 84943.0}, {"date": "2011-02-17", "close": 13.9454, "volume": 69639.0}, {"date": "2011-02-18", "close": 13.9454, "volume": 79011.0}, {"date": "2011-02-21", "close": 13.44735, "volume": 54792.0}, {"date": "2011-02-22", "close": 13.44735, "volume": 42144.0}, {"date": "2011-02-23", "close": 12.9493, "volume": 103603.0}, {"date": "2011-02-24", "close": 13.44735, "volume": 58765.0}, {"date": "2011-02-25", "close": 12.45125, "volume": 49714.0}, {"date": "2011-02-28", "close": 12.9493, "volume": 44007.0}, {"date": "2011-03-01", "close": 13.44735, "volume": 43669.0}, {"date": "2011-03-02", "close": 13.9454, "volume": 29912.0}, {"date": "2011-03-03", "close": 13.44735, "volume": 82498.0}, {"date": "2011-03-04", "close": 13.9454, "volume": 23454.0}, {"date": "2011-03-07", "close": 13.44735, "volume": 39110.0}, {"date": "2011-03-08", "close": 15.43955, "volume": 182085.0}, {"date": "2011-03-09", "close": 13.9454, "volume": 65738.0}, {"date": "2011-03-10", "close": 12.9493, "volume": 114434.0}, {"date": "2011-03-11", "close": 11.9532, "volume": 150297.0}, {"date": "2011-03-14", "close": 11.9532, "volume": 32371.0}, {"date": "2011-03-15", "close": 10.45905, "volume": 85971.0}, {"date": "2011-03-16", "close": 11.45515, "volume": 123791.0}, {"date": "2011-03-17", "close": 10.9571, "volume": 40697.0}, {"date": "2011-03-18", "close": 11.45515, "volume": 25124.0}, {"date": "2011-03-21", "close": 10.9571, "volume": 24367.0}, {"date": "2011-03-22", "close": 11.9532, "volume": 28029.0}, {"date": "2011-03-23", "close": 11.9532, "volume": 39836.0}, {"date": "2011-03-24", "close": 12.45125, "volume": 53264.0}, {"date": "2011-03-25", "close": 13.44735, "volume": 46457.0}, {"date": "2011-03-28", "close": 12.9493, "volume": 23150.0}, {"date": "2011-03-29", "close": 12.9493, "volume": 51287.0}, {"date": "2011-03-30", "close": 11.9532, "volume": 22794.0}, {"date": "2011-03-31", "close": 11.9532, "volume": 33854.0}, {"date": "2011-04-01", "close": 12.45125, "volume": 42107.0}, {"date": "2011-04-04", "close": 12.45125, "volume": 46805.0}, {"date": "2011-04-05", "close": 13.44735, "volume": 82337.0}, {"date": "2011-04-06", "close": 12.45125, "volume": 32058.0}, {"date": "2011-04-07", "close": 12.45125, "volume": 53582.0}, {"date": "2011-04-08", "close": 11.9532, "volume": 12224.0}, {"date": "2011-04-11", "close": 12.45125, "volume": 34051.0}, {"date": "2011-04-12", "close": 11.45515, "volume": 18744.0}, {"date": "2011-04-13", "close": 11.9532, "volume": 28005.0}, {"date": "2011-04-14", "close": 12.45125, "volume": 14078.0}, {"date": "2011-04-15", "close": 11.45515, "volume": 8503.0}, {"date": "2011-04-18", "close": 11.45515, "volume": 9463.0}, {"date": "2011-04-19", "close": 11.45515, "volume": 57851.0}, {"date": "2011-04-20", "close": 11.9532, "volume": 47322.0}, {"date": "2011-04-21", "close": 10.9571, "volume": 42856.0}, {"date": "2011-04-27", "close": 10.9571, "volume": 18616.0}, {"date": "2011-04-28", "close": 10.9571, "volume": 43074.0}, {"date": "2011-04-29", "close": 11.45515, "volume": 171118.0}, {"date": "2011-05-02", "close": 10.45905, "volume": 39021.0}, {"date": "2011-05-03", "close": 10.45905, "volume": 17590.0}, {"date": "2011-05-04", "close": 10.45905, "volume": 22292.0}, {"date": "2011-05-05", "close": 9.961, "volume": 35934.0}, {"date": "2011-05-06", "close": 9.56256, "volume": 55034.0}, {"date": "2011-05-09", "close": 9.46295, "volume": 53506.0}, {"date": "2011-05-10", "close": 9.46295, "volume": 34165.0}, {"date": "2011-05-11", "close": 9.46295, "volume": 24288.0}, {"date": "2011-05-12", "close": 9.26373, "volume": 15624.0}, {"date": "2011-05-13", "close": 9.46295, "volume": 14552.0}, {"date": "2011-05-16", "close": 8.86529, "volume": 46930.0}, {"date": "2011-05-17", "close": 9.06451, "volume": 43944.0}, {"date": "2011-05-18", "close": 9.961, "volume": 101911.0}, {"date": "2011-05-19", "close": 9.46295, "volume": 60254.0}, {"date": "2011-05-20", "close": 9.961, "volume": 103459.0}, {"date": "2011-05-23", "close": 9.86139, "volume": 56441.0}, {"date": "2011-05-24", "close": 9.56256, "volume": 9815.0}, {"date": "2011-05-25", "close": 9.36334, "volume": 32529.0}, {"date": "2011-05-26", "close": 9.26373, "volume": 22758.0}, {"date": "2011-05-27", "close": 9.36334, "volume": 12834.0}, {"date": "2011-05-30", "close": 9.56256, "volume": 70624.0}, {"date": "2011-05-31", "close": 9.56256, "volume": 6539.0}, {"date": "2011-06-01", "close": 9.66217, "volume": 16912.0}, {"date": "2011-06-02", "close": 9.46295, "volume": 7205.0}, {"date": "2011-06-03", "close": 9.66217, "volume": 19054.0}, {"date": "2011-06-06", "close": 9.86139, "volume": 44761.0}, {"date": "2011-06-07", "close": 9.76178, "volume": 26025.0}, {"date": "2011-06-08", "close": 9.76178, "volume": 27682.0}, {"date": "2011-06-09", "close": 9.961, "volume": 43376.0}, {"date": "2011-06-10", "close": 11.45515, "volume": 77694.0}, {"date": "2011-06-14", "close": 10.9571, "volume": 31567.0}, {"date": "2011-06-15", "close": 10.9571, "volume": 28365.0}, {"date": "2011-06-16", "close": 10.9571, "volume": 11341.0}, {"date": "2011-06-17", "close": 10.9571, "volume": 21649.0}, {"date": "2011-06-20", "close": 10.45905, "volume": 6974.0}, {"date": "2011-06-21", "close": 9.961, "volume": 5729.0}, {"date": "2011-06-22", "close": 10.9571, "volume": 27695.0}, {"date": "2011-06-23", "close": 10.45905, "volume": 38524.0}, {"date": "2011-06-24", "close": 9.961, "volume": 19527.0}, {"date": "2011-06-27", "close": 10.45905, "volume": 9215.0}, {"date": "2011-06-28", "close": 11.45515, "volume": 70463.0}, {"date": "2011-06-29", "close": 11.45515, "volume": 93513.0}, {"date": "2011-06-30", "close": 11.45515, "volume": 34244.0}, {"date": "2011-07-01", "close": 11.45515, "volume": 18829.0}, {"date": "2011-07-04", "close": 11.45515, "volume": 52429.0}, {"date": "2011-07-05", "close": 11.45515, "volume": 24623.0}, {"date": "2011-07-06", "close": 10.9571, "volume": 6127.0}, {"date": "2011-07-07", "close": 10.45905, "volume": 33366.0}, {"date": "2011-07-08", "close": 9.86139, "volume": 69358.0}, {"date": "2011-07-11", "close": 9.961, "volume": 71695.0}, {"date": "2011-07-12", "close": 9.76178, "volume": 23286.0}, {"date": "2011-07-13", "close": 9.76178, "volume": 21843.0}, {"date": "2011-07-14", "close": 9.46295, "volume": 31296.0}, {"date": "2011-07-15", "close": 9.36334, "volume": 19815.0}, {"date": "2011-07-18", "close": 8.9649, "volume": 29038.0}, {"date": "2011-07-19", "close": 8.86529, "volume": 33441.0}, {"date": "2011-07-20", "close": 8.86529, "volume": 44982.0}, {"date": "2011-07-21", "close": 8.16802, "volume": 44049.0}, {"date": "2011-07-22", "close": 8.26763, "volume": 34023.0}, {"date": "2011-07-25", "close": 7.9688, "volume": 51501.0}, {"date": "2011-07-26", "close": 7.9688, "volume": 52103.0}, {"date": "2011-07-27", "close": 8.16802, "volume": 112179.0}, {"date": "2011-07-28", "close": 4.18362, "volume": 1581609.0}, {"date": "2011-07-29", "close": 4.08401, "volume": 806986.0}, {"date": "2011-08-01", "close": 3.88479, "volume": 272280.0}, {"date": "2011-08-02", "close": 3.9844, "volume": 231368.0}, {"date": "2011-08-03", "close": 3.68557, "volume": 255422.0}, {"date": "2011-08-04", "close": 3.68557, "volume": 289040.0}, {"date": "2011-08-05", "close": 3.28713, "volume": 157661.0}, {"date": "2011-08-08", "close": 3.08791, "volume": 75338.0}, {"date": "2011-08-09", "close": 3.18752, "volume": 157830.0}, {"date": "2011-08-10", "close": 3.28713, "volume": 117216.0}, {"date": "2011-08-11", "close": 3.08791, "volume": 55125.0}, {"date": "2011-08-12", "close": 3.58596, "volume": 378225.0}, {"date": "2011-08-15", "close": 3.48635, "volume": 72635.0}, {"date": "2011-08-16", "close": 3.28713, "volume": 79701.0}, {"date": "2011-08-17", "close": 3.08791, "volume": 144930.0}, {"date": "2011-08-18", "close": 3.08791, "volume": 299227.0}, {"date": "2011-08-19", "close": 3.28713, "volume": 113923.0}, {"date": "2011-08-22", "close": 3.18752, "volume": 41742.0}, {"date": "2011-08-23", "close": 3.28713, "volume": 32703.0}, {"date": "2011-08-24", "close": 3.18752, "volume": 83483.0}, {"date": "2011-08-25", "close": 3.18752, "volume": 43681.0}, {"date": "2011-08-26", "close": 3.08791, "volume": 23292.0}, {"date": "2011-08-29", "close": 3.18752, "volume": 35756.0}, {"date": "2011-08-30", "close": 3.18752, "volume": 68973.0}, {"date": "2011-08-31", "close": 3.18752, "volume": 34326.0}, {"date": "2011-09-01", "close": 3.28713, "volume": 357583.0}, {"date": "2011-09-02", "close": 3.18752, "volume": 117952.0}, {"date": "2011-09-05", "close": 3.18752, "volume": 46054.0}, {"date": "2011-09-06", "close": 3.18752, "volume": 60397.0}, {"date": "2011-09-07", "close": 3.08791, "volume": 141848.0}, {"date": "2011-09-08", "close": 3.18752, "volume": 54391.0}, {"date": "2011-09-09", "close": 3.08791, "volume": 43017.0}, {"date": "2011-09-12", "close": 2.9883, "volume": 49926.0}, {"date": "2011-09-13", "close": 2.9883, "volume": 20237.0}, {"date": "2011-09-14", "close": 2.88869, "volume": 49562.0}, {"date": "2011-09-15", "close": 2.88869, "volume": 22168.0}, {"date": "2011-09-16", "close": 2.9883, "volume": 9043.0}, {"date": "2011-09-19", "close": 2.88869, "volume": 26951.0}, {"date": "2011-09-20", "close": 2.78908, "volume": 15540.0}, {"date": "2011-09-21", "close": 2.88869, "volume": 93218.0}, {"date": "2011-09-22", "close": 2.78908, "volume": 54475.0}, {"date": "2011-09-23", "close": 2.88869, "volume": 73017.0}, {"date": "2011-09-26", "close": 2.68947, "volume": 21310.0}, {"date": "2011-09-27", "close": 2.78908, "volume": 11331.0}, {"date": "2011-09-28", "close": 2.68947, "volume": 88964.0}, {"date": "2011-09-29", "close": 2.49025, "volume": 30809.0}, {"date": "2011-09-30", "close": 2.68947, "volume": 8801.0}, {"date": "2011-10-03", "close": 2.58986, "volume": 16084.0}, {"date": "2011-10-04", "close": 2.58986, "volume": 10172.0}, {"date": "2011-10-05", "close": 2.49025, "volume": 46539.0}, {"date": "2011-10-06", "close": 2.49025, "volume": 42277.0}, {"date": "2011-10-07", "close": 2.78908, "volume": 45988.0}, {"date": "2011-10-10", "close": 2.88869, "volume": 24039.0}, {"date": "2011-10-11", "close": 2.78908, "volume": 31200.0}, {"date": "2011-10-12", "close": 2.78908, "volume": 24118.0}, {"date": "2011-10-13", "close": 3.08791, "volume": 77807.0}, {"date": "2011-10-14", "close": 3.38674, "volume": 216347.0}, {"date": "2011-10-17", "close": 3.38674, "volume": 116392.0}, {"date": "2011-10-18", "close": 3.28713, "volume": 29989.0}, {"date": "2011-10-19", "close": 3.48635, "volume": 73670.0}, {"date": "2011-10-20", "close": 3.28713, "volume": 66444.0}, {"date": "2011-10-21", "close": 3.38674, "volume": 13420.0}, {"date": "2011-10-24", "close": 3.28713, "volume": 14559.0}, {"date": "2011-10-25", "close": 3.18752, "volume": 49630.0}, {"date": "2011-10-26", "close": 3.08791, "volume": 47321.0}, {"date": "2011-10-27", "close": 3.08791, "volume": 26941.0}, {"date": "2011-10-28", "close": 3.08791, "volume": 27563.0}, {"date": "2011-10-31", "close": 3.08791, "volume": 33039.0}, {"date": "2011-11-01", "close": 3.08791, "volume": 41621.0}, {"date": "2011-11-02", "close": 2.88869, "volume": 52002.0}, {"date": "2011-11-03", "close": 2.88869, "volume": 146854.0}, {"date": "2011-11-04", "close": 2.9883, "volume": 18386.0}, {"date": "2011-11-07", "close": 2.9883, "volume": 3514.0}, {"date": "2011-11-08", "close": 2.88869, "volume": 9081.0}, {"date": "2011-11-09", "close": 2.88869, "volume": 18214.0}, {"date": "2011-11-10", "close": 2.9883, "volume": 11725.0}, {"date": "2011-11-11", "close": 2.9883, "volume": 14248.0}, {"date": "2011-11-14", "close": 2.9883, "volume": 16891.0}, {"date": "2011-11-15", "close": 2.9883, "volume": 13174.0}, {"date": "2011-11-16", "close": 2.78908, "volume": 21631.0}, {"date": "2011-11-17", "close": 2.88869, "volume": 72209.0}, {"date": "2011-11-18", "close": 2.88869, "volume": 4565.0}, {"date": "2011-11-21", "close": 2.78908, "volume": 84963.0}, {"date": "2011-11-22", "close": 2.68947, "volume": 44656.0}, {"date": "2011-11-23", "close": 2.58986, "volume": 106131.0}, {"date": "2011-11-24", "close": 2.58986, "volume": 65435.0}, {"date": "2011-11-25", "close": 2.49025, "volume": 72534.0}, {"date": "2011-11-28", "close": 2.39064, "volume": 27269.0}, {"date": "2011-11-29", "close": 2.49025, "volume": 70207.0}, {"date": "2011-11-30", "close": 2.68947, "volume": 270634.0}, {"date": "2011-12-01", "close": 2.68947, "volume": 236927.0}, {"date": "2011-12-02", "close": 2.78908, "volume": 246610.0}, {"date": "2011-12-05", "close": 2.68947, "volume": 218592.0}, {"date": "2011-12-06", "close": 2.78908, "volume": 82481.0}, {"date": "2011-12-07", "close": 2.68947, "volume": 43396.0}, {"date": "2011-12-08", "close": 3.18752, "volume": 891665.0}, {"date": "2011-12-09", "close": 3.18752, "volume": 306306.0}, {"date": "2011-12-12", "close": 2.9883, "volume": 317584.0}, {"date": "2011-12-13", "close": 2.88869, "volume": 177243.0}, {"date": "2011-12-14", "close": 2.78908, "volume": 49732.0}, {"date": "2011-12-15", "close": 2.88869, "volume": 163206.0}, {"date": "2011-12-16", "close": 2.9883, "volume": 51380.0}, {"date": "2011-12-19", "close": 2.88869, "volume": 148460.0}, {"date": "2011-12-20", "close": 2.68947, "volume": 139074.0}, {"date": "2011-12-21", "close": 2.68947, "volume": 231038.0}, {"date": "2011-12-22", "close": 2.58986, "volume": 117162.0}, {"date": "2011-12-23", "close": 2.68947, "volume": 60369.0}, {"date": "2011-12-28", "close": 2.68947, "volume": 30140.0}, {"date": "2011-12-29", "close": 2.68947, "volume": 8794.0}, {"date": "2011-12-30", "close": 2.78908, "volume": 7042.0}, {"date": "2012-01-03", "close": 2.88869, "volume": 37605.0}, {"date": "2012-01-04", "close": 2.78908, "volume": 34115.0}, {"date": "2012-01-05", "close": 2.88869, "volume": 5482.0}, {"date": "2012-01-06", "close": 2.88869, "volume": 28666.0}, {"date": "2012-01-09", "close": 2.78908, "volume": 13650.0}, {"date": "2012-01-10", "close": 2.68947, "volume": 26329.0}, {"date": "2012-01-11", "close": 2.68947, "volume": 61748.0}, {"date": "2012-01-12", "close": 2.58986, "volume": 24351.0}, {"date": "2012-01-13", "close": 2.68947, "volume": 67998.0}, {"date": "2012-01-16", "close": 2.88869, "volume": 87219.0}, {"date": "2012-01-17", "close": 2.78908, "volume": 115735.0}, {"date": "2012-01-18", "close": 2.88869, "volume": 55909.0}, {"date": "2012-01-19", "close": 2.88869, "volume": 29142.0}, {"date": "2012-01-20", "close": 2.78908, "volume": 80140.0}, {"date": "2012-01-23", "close": 2.68947, "volume": 39900.0}, {"date": "2012-01-24", "close": 2.68947, "volume": 40575.0}, {"date": "2012-01-25", "close": 2.68947, "volume": 15183.0}, {"date": "2012-01-27", "close": 2.78908, "volume": 54441.0}, {"date": "2012-01-30", "close": 2.68947, "volume": 21482.0}, {"date": "2012-01-31", "close": 2.9883, "volume": 260905.0}, {"date": "2012-02-01", "close": 2.88869, "volume": 71629.0}, {"date": "2012-02-02", "close": 3.08791, "volume": 100416.0}, {"date": "2012-02-03", "close": 2.9883, "volume": 30476.0}, {"date": "2012-02-06", "close": 2.9883, "volume": 16889.0}, {"date": "2012-02-07", "close": 2.9883, "volume": 81511.0}, {"date": "2012-02-08", "close": 2.78908, "volume": 29885.0}, {"date": "2012-02-09", "close": 2.88869, "volume": 33682.0}, {"date": "2012-02-10", "close": 3.28713, "volume": 192654.0}, {"date": "2012-02-13", "close": 3.28713, "volume": 591539.0}, {"date": "2012-02-14", "close": 3.18752, "volume": 169649.0}, {"date": "2012-02-15", "close": 3.58596, "volume": 516393.0}, {"date": "2012-02-16", "close": 3.38674, "volume": 168304.0}, {"date": "2012-02-17", "close": 3.48635, "volume": 71783.0}, {"date": "2012-02-20", "close": 3.68557, "volume": 405979.0}, {"date": "2012-02-21", "close": 3.58596, "volume": 146822.0}, {"date": "2012-02-22", "close": 3.78518, "volume": 277243.0}, {"date": "2012-02-23", "close": 4.58206, "volume": 913142.0}, {"date": "2012-02-24", "close": 4.58206, "volume": 342783.0}, {"date": "2012-02-27", "close": 5.27933, "volume": 931877.0}, {"date": "2012-02-28", "close": 4.88089, "volume": 428855.0}, {"date": "2012-02-29", "close": 4.9805, "volume": 190013.0}, {"date": "2012-03-01", "close": 4.9805, "volume": 464211.0}, {"date": "2012-03-02", "close": 4.88089, "volume": 109936.0}, {"date": "2012-03-05", "close": 4.68167, "volume": 174465.0}, {"date": "2012-03-06", "close": 4.18362, "volume": 458986.0}, {"date": "2012-03-07", "close": 4.18362, "volume": 203693.0}, {"date": "2012-03-08", "close": 4.18362, "volume": 106975.0}, {"date": "2012-03-09", "close": 4.18362, "volume": 118628.0}, {"date": "2012-03-12", "close": 4.08401, "volume": 138683.0}, {"date": "2012-03-13", "close": 4.38284, "volume": 290104.0}, {"date": "2012-03-14", "close": 4.28323, "volume": 167692.0}, {"date": "2012-03-15", "close": 4.68167, "volume": 200689.0}, {"date": "2012-03-16", "close": 4.58206, "volume": 50217.0}, {"date": "2012-03-19", "close": 4.58206, "volume": 189372.0}, {"date": "2012-03-20", "close": 4.28323, "volume": 78288.0}, {"date": "2012-03-21", "close": 4.38284, "volume": 175397.0}, {"date": "2012-03-22", "close": 4.48245, "volume": 51698.0}, {"date": "2012-03-23", "close": 5.08011, "volume": 577213.0}, {"date": "2012-03-26", "close": 4.68167, "volume": 408471.0}, {"date": "2012-03-27", "close": 4.88089, "volume": 33890.0}, {"date": "2012-03-29", "close": 4.78128, "volume": 402244.0}, {"date": "2012-03-30", "close": 4.78128, "volume": 211775.0}, {"date": "2012-04-02", "close": 4.9805, "volume": 449963.0}, {"date": "2012-04-03", "close": 4.9805, "volume": 338857.0}, {"date": "2012-04-04", "close": 4.58206, "volume": 193440.0}, {"date": "2012-04-05", "close": 4.48245, "volume": 243896.0}, {"date": "2012-04-10", "close": 4.38284, "volume": 183013.0}, {"date": "2012-04-11", "close": 4.18362, "volume": 253478.0}, {"date": "2012-04-12", "close": 4.18362, "volume": 157492.0}, {"date": "2012-04-13", "close": 4.28323, "volume": 262579.0}, {"date": "2012-04-16", "close": 4.48245, "volume": 119600.0}, {"date": "2012-04-17", "close": 4.48245, "volume": 62681.0}, {"date": "2012-04-18", "close": 4.38284, "volume": 132243.0}, {"date": "2012-04-19", "close": 4.48245, "volume": 33032.0}, {"date": "2012-04-20", "close": 4.48245, "volume": 84721.0}, {"date": "2012-04-23", "close": 4.38284, "volume": 203629.0}, {"date": "2012-04-24", "close": 4.38284, "volume": 103010.0}, {"date": "2012-04-26", "close": 4.28323, "volume": 80137.0}, {"date": "2012-04-27", "close": 4.28323, "volume": 34638.0}, {"date": "2012-04-30", "close": 4.38284, "volume": 318657.0}, {"date": "2012-05-01", "close": 4.48245, "volume": 151059.0}, {"date": "2012-05-02", "close": 4.38284, "volume": 183520.0}, {"date": "2012-05-03", "close": 4.28323, "volume": 43141.0}, {"date": "2012-05-04", "close": 4.18362, "volume": 138627.0}, {"date": "2012-05-07", "close": 3.88479, "volume": 174932.0}, {"date": "2012-05-08", "close": 3.9844, "volume": 126911.0}, {"date": "2012-05-09", "close": 3.68557, "volume": 244556.0}, {"date": "2012-05-10", "close": 3.58596, "volume": 250877.0}, {"date": "2012-05-11", "close": 3.78518, "volume": 152549.0}, {"date": "2012-05-14", "close": 3.48635, "volume": 199843.0}, {"date": "2012-05-15", "close": 3.18752, "volume": 208452.0}, {"date": "2012-05-16", "close": 3.28713, "volume": 171185.0}, {"date": "2012-05-17", "close": 3.38674, "volume": 118292.0}, {"date": "2012-05-18", "close": 3.18752, "volume": 215138.0}, {"date": "2012-05-21", "close": 3.38674, "volume": 95367.0}, {"date": "2012-05-22", "close": 3.58596, "volume": 96866.0}, {"date": "2012-05-23", "close": 3.58596, "volume": 97689.0}, {"date": "2012-05-24", "close": 3.68557, "volume": 66567.0}, {"date": "2012-05-25", "close": 3.68557, "volume": 171652.0}, {"date": "2012-05-28", "close": 3.78518, "volume": 45072.0}, {"date": "2012-05-29", "close": 3.68557, "volume": 94066.0}, {"date": "2012-05-30", "close": 3.78518, "volume": 50525.0}, {"date": "2012-05-31", "close": 3.78518, "volume": 73766.0}, {"date": "2012-06-01", "close": 3.68557, "volume": 54000.0}, {"date": "2012-06-04", "close": 3.28713, "volume": 104921.0}, {"date": "2012-06-05", "close": 3.28713, "volume": 55622.0}, {"date": "2012-06-06", "close": 3.48635, "volume": 29333.0}, {"date": "2012-06-07", "close": 3.58596, "volume": 47999.0}, {"date": "2012-06-08", "close": 3.48635, "volume": 56740.0}, {"date": "2012-06-12", "close": 3.58596, "volume": 38776.0}, {"date": "2012-06-13", "close": 3.58596, "volume": 60869.0}, {"date": "2012-06-14", "close": 3.38674, "volume": 65596.0}, {"date": "2012-06-15", "close": 3.68557, "volume": 72658.0}, {"date": "2012-06-18", "close": 3.78518, "volume": 99360.0}, {"date": "2012-06-19", "close": 3.9844, "volume": 237140.0}, {"date": "2012-06-20", "close": 3.9844, "volume": 64389.0}, {"date": "2012-06-21", "close": 3.88479, "volume": 64062.0}, {"date": "2012-06-22", "close": 3.68557, "volume": 97728.0}, {"date": "2012-06-25", "close": 3.58596, "volume": 106599.0}, {"date": "2012-06-26", "close": 3.28713, "volume": 216595.0}, {"date": "2012-06-27", "close": 3.48635, "volume": 68310.0}, {"date": "2012-06-28", "close": 3.68557, "volume": 111761.0}, {"date": "2012-06-29", "close": 3.58596, "volume": 132954.0}, {"date": "2012-07-02", "close": 3.88479, "volume": 114323.0}, {"date": "2012-07-03", "close": 3.88479, "volume": 78409.0}, {"date": "2012-07-04", "close": 4.18362, "volume": 72931.0}, {"date": "2012-07-05", "close": 4.18362, "volume": 41953.0}, {"date": "2012-07-06", "close": 4.18362, "volume": 50318.0}, {"date": "2012-07-09", "close": 4.38284, "volume": 213242.0}, {"date": "2012-07-10", "close": 4.9805, "volume": 197270.0}, {"date": "2012-07-11", "close": 4.88089, "volume": 411690.0}, {"date": "2012-07-12", "close": 4.48245, "volume": 228849.0}, {"date": "2012-07-13", "close": 4.78128, "volume": 211839.0}, {"date": "2012-07-16", "close": 4.78128, "volume": 146000.0}, {"date": "2012-07-17", "close": 4.58206, "volume": 171251.0}, {"date": "2012-07-18", "close": 4.48245, "volume": 100093.0}, {"date": "2012-07-19", "close": 4.68167, "volume": 76086.0}, {"date": "2012-07-20", "close": 4.88089, "volume": 156135.0}, {"date": "2012-07-23", "close": 4.88089, "volume": 139505.0}, {"date": "2012-07-24", "close": 4.68167, "volume": 140961.0}, {"date": "2012-07-25", "close": 4.58206, "volume": 76963.0}, {"date": "2012-07-26", "close": 4.58206, "volume": 48846.0}, {"date": "2012-07-27", "close": 4.78128, "volume": 73019.0}, {"date": "2012-07-30", "close": 4.9805, "volume": 231384.0}, {"date": "2012-07-31", "close": 4.9805, "volume": 303563.0}, {"date": "2012-08-01", "close": 4.78128, "volume": 88673.0}, {"date": "2012-08-02", "close": 4.78128, "volume": 67183.0}, {"date": "2012-08-03", "close": 4.78128, "volume": 44702.0}, {"date": "2012-08-06", "close": 5.17972, "volume": 284397.0}, {"date": "2012-08-07", "close": 4.88089, "volume": 110594.0}, {"date": "2012-08-08", "close": 5.37894, "volume": 291042.0}, {"date": "2012-08-09", "close": 5.47855, "volume": 633541.0}, {"date": "2012-08-10", "close": 5.37894, "volume": 271014.0}, {"date": "2012-08-13", "close": 5.08011, "volume": 260022.0}, {"date": "2012-08-14", "close": 4.88089, "volume": 160420.0}, {"date": "2012-08-15", "close": 4.68167, "volume": 236531.0}, {"date": "2012-08-16", "close": 4.58206, "volume": 135792.0}, {"date": "2012-08-17", "close": 4.68167, "volume": 136905.0}, {"date": "2012-08-20", "close": 4.48245, "volume": 105396.0}, {"date": "2012-08-21", "close": 4.38284, "volume": 138206.0}, {"date": "2012-08-22", "close": 4.38284, "volume": 42455.0}, {"date": "2012-08-23", "close": 4.48245, "volume": 52532.0}, {"date": "2012-08-24", "close": 4.48245, "volume": 72633.0}, {"date": "2012-08-27", "close": 4.58206, "volume": 87408.0}, {"date": "2012-08-28", "close": 4.48245, "volume": 78679.0}, {"date": "2012-08-29", "close": 4.58206, "volume": 58315.0}, {"date": "2012-08-30", "close": 3.9844, "volume": 346864.0}, {"date": "2012-08-31", "close": 3.88479, "volume": 126928.0}, {"date": "2012-09-03", "close": 3.48635, "volume": 472731.0}, {"date": "2012-09-04", "close": 3.78518, "volume": 107556.0}, {"date": "2012-09-05", "close": 3.78518, "volume": 41512.0}, {"date": "2012-09-06", "close": 4.28323, "volume": 345639.0}, {"date": "2012-09-07", "close": 4.18362, "volume": 174649.0}, {"date": "2012-09-10", "close": 4.88089, "volume": 448918.0}, {"date": "2012-09-11", "close": 5.27933, "volume": 635312.0}, {"date": "2012-09-12", "close": 3.88479, "volume": 625275.0}, {"date": "2012-09-13", "close": 4.08401, "volume": 98357.0}, {"date": "2012-09-14", "close": 4.08401, "volume": 106181.0}, {"date": "2012-09-17", "close": 3.9844, "volume": 59276.0}, {"date": "2012-09-18", "close": 4.08401, "volume": 48329.0}, {"date": "2012-09-19", "close": 3.88479, "volume": 62859.0}, {"date": "2012-09-20", "close": 3.78518, "volume": 152002.0}, {"date": "2012-09-21", "close": 3.78518, "volume": 64632.0}, {"date": "2012-09-24", "close": 3.58596, "volume": 79954.0}, {"date": "2012-09-25", "close": 3.68557, "volume": 150810.0}, {"date": "2012-09-26", "close": 3.78518, "volume": 63787.0}, {"date": "2012-09-27", "close": 3.48635, "volume": 195535.0}, {"date": "2012-09-28", "close": 3.48635, "volume": 186760.0}, {"date": "2012-10-01", "close": 3.48635, "volume": 65034.0}, {"date": "2012-10-02", "close": 3.28713, "volume": 145455.0}, {"date": "2012-10-03", "close": 3.48635, "volume": 46029.0}, {"date": "2012-10-04", "close": 3.38674, "volume": 93675.0}, {"date": "2012-10-05", "close": 3.58596, "volume": 81725.0}, {"date": "2012-10-08", "close": 3.58596, "volume": 150602.0}, {"date": "2012-10-09", "close": 3.58596, "volume": 114069.0}, {"date": "2012-10-10", "close": 3.58596, "volume": 48188.0}, {"date": "2012-10-11", "close": 3.48635, "volume": 68224.0}, {"date": "2012-10-12", "close": 3.38674, "volume": 70365.0}, {"date": "2012-10-15", "close": 3.38674, "volume": 35499.0}, {"date": "2012-10-16", "close": 3.38674, "volume": 76792.0}, {"date": "2012-10-17", "close": 3.38674, "volume": 12638.0}, {"date": "2012-10-18", "close": 3.38674, "volume": 46175.0}, {"date": "2012-10-19", "close": 3.38674, "volume": 88352.0}, {"date": "2012-10-22", "close": 3.48635, "volume": 19828.0}, {"date": "2012-10-23", "close": 3.38674, "volume": 71044.0}, {"date": "2012-10-24", "close": 3.38674, "volume": 14738.0}, {"date": "2012-10-25", "close": 3.28713, "volume": 5362.0}, {"date": "2012-10-26", "close": 3.38674, "volume": 16134.0}, {"date": "2012-10-29", "close": 3.28713, "volume": 12783.0}, {"date": "2012-10-30", "close": 3.38674, "volume": 22317.0}, {"date": "2012-10-31", "close": 3.28713, "volume": 24016.0}, {"date": "2012-11-01", "close": 3.38674, "volume": 9085.0}, {"date": "2012-11-02", "close": 3.28713, "volume": 15339.0}, {"date": "2012-11-05", "close": 3.28713, "volume": 46888.0}, {"date": "2012-11-06", "close": 3.38674, "volume": 109154.0}, {"date": "2012-11-07", "close": 3.38674, "volume": 37675.0}, {"date": "2012-11-08", "close": 3.28713, "volume": 29219.0}, {"date": "2012-11-09", "close": 3.28713, "volume": 41078.0}, {"date": "2012-11-12", "close": 3.38674, "volume": 45160.0}, {"date": "2012-11-13", "close": 3.18752, "volume": 109683.0}, {"date": "2012-11-14", "close": 3.28713, "volume": 41226.0}, {"date": "2012-11-15", "close": 2.9883, "volume": 70385.0}, {"date": "2012-11-16", "close": 2.9883, "volume": 30256.0}, {"date": "2012-11-19", "close": 3.18752, "volume": 26384.0}, {"date": "2012-11-20", "close": 3.18752, "volume": 45135.0}, {"date": "2012-11-21", "close": 3.08791, "volume": 37465.0}, {"date": "2012-11-22", "close": 3.18752, "volume": 30063.0}, {"date": "2012-11-23", "close": 3.18752, "volume": 8487.0}, {"date": "2012-11-26", "close": 3.18752, "volume": 12397.0}, {"date": "2012-11-27", "close": 3.08791, "volume": 31219.0}, {"date": "2012-11-28", "close": 3.08791, "volume": 46323.0}, {"date": "2012-11-29", "close": 2.9883, "volume": 19930.0}, {"date": "2012-11-30", "close": 2.9883, "volume": 8107.0}, {"date": "2012-12-03", "close": 3.18752, "volume": 95178.0}, {"date": "2012-12-04", "close": 3.18752, "volume": 38088.0}, {"date": "2012-12-05", "close": 3.28713, "volume": 107079.0}, {"date": "2012-12-06", "close": 3.58596, "volume": 63338.0}, {"date": "2012-12-07", "close": 3.58596, "volume": 161449.0}, {"date": "2012-12-10", "close": 3.58596, "volume": 36714.0}, {"date": "2012-12-11", "close": 3.48635, "volume": 11816.0}, {"date": "2012-12-12", "close": 3.38674, "volume": 31084.0}, {"date": "2012-12-13", "close": 3.38674, "volume": 23637.0}, {"date": "2012-12-14", "close": 3.38674, "volume": 26426.0}, {"date": "2012-12-17", "close": 3.28713, "volume": 18437.0}, {"date": "2012-12-18", "close": 3.38674, "volume": 25015.0}, {"date": "2012-12-19", "close": 3.38674, "volume": 33191.0}, {"date": "2012-12-20", "close": 3.48635, "volume": 16960.0}, {"date": "2012-12-21", "close": 3.48635, "volume": 16100.0}, {"date": "2012-12-24", "close": 3.38674, "volume": 42887.0}, {"date": "2012-12-27", "close": 3.48635, "volume": 9378.0}, {"date": "2012-12-28", "close": 3.48635, "volume": 16328.0}, {"date": "2012-12-31", "close": 3.38674, "volume": 20854.0}, {"date": "2013-01-02", "close": 3.38674, "volume": 16733.0}, {"date": "2013-01-03", "close": 3.48635, "volume": 36101.0}, {"date": "2013-01-04", "close": 3.48635, "volume": 14548.0}, {"date": "2013-01-07", "close": 3.38674, "volume": 42638.0}, {"date": "2013-01-08", "close": 3.48635, "volume": 37876.0}, {"date": "2013-01-09", "close": 3.48635, "volume": 24742.0}, {"date": "2013-01-10", "close": 3.88479, "volume": 224352.0}, {"date": "2013-01-11", "close": 4.08401, "volume": 321615.0}, {"date": "2013-01-14", "close": 4.08401, "volume": 65987.0}, {"date": "2013-01-15", "close": 3.78518, "volume": 260320.0}, {"date": "2013-01-16", "close": 3.78518, "volume": 22798.0}, {"date": "2013-01-17", "close": 3.78518, "volume": 13480.0}, {"date": "2013-01-18", "close": 3.9844, "volume": 49651.0}, {"date": "2013-01-21", "close": 3.88479, "volume": 16636.0}, {"date": "2013-01-22", "close": 3.78518, "volume": 37091.0}, {"date": "2013-01-23", "close": 3.58596, "volume": 42644.0}, {"date": "2013-01-24", "close": 3.88479, "volume": 30332.0}, {"date": "2013-01-25", "close": 3.78518, "volume": 40260.0}, {"date": "2013-01-29", "close": 3.88479, "volume": 29802.0}, {"date": "2013-01-30", "close": 3.88479, "volume": 29588.0}, {"date": "2013-01-31", "close": 4.28323, "volume": 206129.0}, {"date": "2013-02-01", "close": 3.88479, "volume": 102396.0}, {"date": "2013-02-04", "close": 3.9844, "volume": 57302.0}, {"date": "2013-02-05", "close": 3.78518, "volume": 41967.0}, {"date": "2013-02-06", "close": 3.68557, "volume": 99459.0}, {"date": "2013-02-07", "close": 3.78518, "volume": 32463.0}, {"date": "2013-02-08", "close": 3.78518, "volume": 16991.0}, {"date": "2013-02-11", "close": 3.78518, "volume": 13012.0}, {"date": "2013-02-12", "close": 3.88479, "volume": 11177.0}, {"date": "2013-02-13", "close": 4.08401, "volume": 117293.0}, {"date": "2013-02-14", "close": 4.08401, "volume": 160030.0}, {"date": "2013-02-15", "close": 4.08401, "volume": 170730.0}, {"date": "2013-02-18", "close": 4.08401, "volume": 44650.0}, {"date": "2013-02-19", "close": 3.9844, "volume": 21205.0}, {"date": "2013-02-20", "close": 4.18362, "volume": 143051.0}, {"date": "2013-02-21", "close": 4.28323, "volume": 163993.0}, {"date": "2013-02-22", "close": 3.9844, "volume": 134144.0}, {"date": "2013-02-25", "close": 4.08401, "volume": 38681.0}, {"date": "2013-02-26", "close": 3.9844, "volume": 60940.0}, {"date": "2013-02-27", "close": 4.28323, "volume": 901608.0}, {"date": "2013-02-28", "close": 4.28323, "volume": 105650.0}, {"date": "2013-03-01", "close": 4.58206, "volume": 245859.0}, {"date": "2013-03-04", "close": 4.38284, "volume": 127547.0}, {"date": "2013-03-05", "close": 4.48245, "volume": 86226.0}, {"date": "2013-03-06", "close": 4.48245, "volume": 141050.0}, {"date": "2013-03-07", "close": 4.28323, "volume": 109511.0}, {"date": "2013-03-08", "close": 4.28323, "volume": 196889.0}, {"date": "2013-03-11", "close": 4.28323, "volume": 21231.0}, {"date": "2013-03-12", "close": 4.28323, "volume": 35611.0}, {"date": "2013-03-13", "close": 4.18362, "volume": 100538.0}, {"date": "2013-03-14", "close": 4.08401, "volume": 168692.0}, {"date": "2013-03-15", "close": 4.18362, "volume": 45770.0}, {"date": "2013-03-18", "close": 4.08401, "volume": 52696.0}, {"date": "2013-03-19", "close": 4.08401, "volume": 498888.0}, {"date": "2013-03-20", "close": 4.28323, "volume": 56198.0}, {"date": "2013-03-21", "close": 4.18362, "volume": 65750.0}, {"date": "2013-03-22", "close": 4.28323, "volume": 16454.0}, {"date": "2013-03-25", "close": 4.18362, "volume": 12344.0}, {"date": "2013-03-26", "close": 4.18362, "volume": 70259.0}, {"date": "2013-03-27", "close": 4.28323, "volume": 167354.0}, {"date": "2013-03-28", "close": 4.28323, "volume": 72799.0}, {"date": "2013-04-02", "close": 4.28323, "volume": 29729.0}, {"date": "2013-04-03", "close": 4.18362, "volume": 85719.0}, {"date": "2013-04-04", "close": 3.88479, "volume": 99870.0}, {"date": "2013-04-05", "close": 3.9844, "volume": 65620.0}, {"date": "2013-04-08", "close": 3.88479, "volume": 33029.0}, {"date": "2013-04-09", "close": 3.58596, "volume": 72809.0}, {"date": "2013-04-10", "close": 3.78518, "volume": 85889.0}, {"date": "2013-04-11", "close": 3.78518, "volume": 21443.0}, {"date": "2013-04-12", "close": 3.78518, "volume": 45923.0}, {"date": "2013-04-15", "close": 3.58596, "volume": 30952.0}, {"date": "2013-04-16", "close": 3.58596, "volume": 45948.0}, {"date": "2013-04-17", "close": 3.68557, "volume": 15520.0}, {"date": "2013-04-18", "close": 3.48635, "volume": 19818.0}, {"date": "2013-04-19", "close": 3.38674, "volume": 29702.0}, {"date": "2013-04-22", "close": 3.68557, "volume": 29915.0}, {"date": "2013-04-23", "close": 3.58596, "volume": 12937.0}, {"date": "2013-04-24", "close": 3.58596, "volume": 40418.0}, {"date": "2013-04-26", "close": 3.58596, "volume": 44299.0}, {"date": "2013-04-29", "close": 3.68557, "volume": 10372.0}, {"date": "2013-04-30", "close": 3.38674, "volume": 40566.0}, {"date": "2013-05-01", "close": 3.18752, "volume": 98526.0}, {"date": "2013-05-02", "close": 3.18752, "volume": 39720.0}, {"date": "2013-05-03", "close": 3.08791, "volume": 30417.0}, {"date": "2013-05-06", "close": 3.18752, "volume": 38997.0}, {"date": "2013-05-07", "close": 3.18752, "volume": 34699.0}, {"date": "2013-05-08", "close": 3.38674, "volume": 7550.0}, {"date": "2013-05-09", "close": 3.08791, "volume": 41079.0}, {"date": "2013-05-10", "close": 2.9883, "volume": 62162.0}, {"date": "2013-05-13", "close": 3.08791, "volume": 41366.0}, {"date": "2013-05-14", "close": 2.9883, "volume": 98741.0}, {"date": "2013-05-15", "close": 3.08791, "volume": 8510.0}, {"date": "2013-05-16", "close": 3.08791, "volume": 7494.0}, {"date": "2013-05-17", "close": 2.88869, "volume": 34647.0}, {"date": "2013-05-20", "close": 2.88869, "volume": 17033.0}, {"date": "2013-05-21", "close": 2.88869, "volume": 26541.0}, {"date": "2013-05-22", "close": 2.88869, "volume": 25636.0}, {"date": "2013-05-23", "close": 2.78908, "volume": 15665.0}, {"date": "2013-05-24", "close": 2.78908, "volume": 7193.0}, {"date": "2013-05-27", "close": 2.9883, "volume": 43709.0}, {"date": "2013-05-28", "close": 3.08791, "volume": 27730.0}, {"date": "2013-05-29", "close": 3.08791, "volume": 20517.0}, {"date": "2013-05-30", "close": 2.9883, "volume": 67091.0}, {"date": "2013-05-31", "close": 3.08791, "volume": 24994.0}, {"date": "2013-06-03", "close": 2.9883, "volume": 8391.0}, {"date": "2013-06-04", "close": 2.88869, "volume": 29356.0}, {"date": "2013-06-05", "close": 3.08791, "volume": 25167.0}, {"date": "2013-06-06", "close": 3.08791, "volume": 6652.0}, {"date": "2013-06-07", "close": 2.9883, "volume": 557.0}, {"date": "2013-06-11", "close": 2.88869, "volume": 9257.0}, {"date": "2013-06-12", "close": 2.78908, "volume": 30965.0}, {"date": "2013-06-13", "close": 2.68947, "volume": 54675.0}, {"date": "2013-06-14", "close": 2.68947, "volume": 34283.0}, {"date": "2013-06-17", "close": 2.78908, "volume": 23907.0}, {"date": "2013-06-18", "close": 2.68947, "volume": 17571.0}, {"date": "2013-06-19", "close": 2.68947, "volume": 11910.0}, {"date": "2013-06-20", "close": 2.58986, "volume": 34119.0}, {"date": "2013-06-21", "close": 2.58986, "volume": 25380.0}, {"date": "2013-06-24", "close": 2.49025, "volume": 59453.0}, {"date": "2013-06-25", "close": 2.49025, "volume": 36161.0}, {"date": "2013-06-26", "close": 2.49025, "volume": 17941.0}, {"date": "2013-06-27", "close": 2.58986, "volume": 109284.0}, {"date": "2013-06-28", "close": 2.68947, "volume": 39776.0}, {"date": "2013-07-01", "close": 2.49025, "volume": 16211.0}, {"date": "2013-07-02", "close": 2.58986, "volume": 12021.0}, {"date": "2013-07-03", "close": 2.58986, "volume": 37906.0}, {"date": "2013-07-04", "close": 2.68947, "volume": 42672.0}, {"date": "2013-07-05", "close": 2.78908, "volume": 23417.0}, {"date": "2013-07-08", "close": 2.78908, "volume": 42342.0}, {"date": "2013-07-09", "close": 3.08791, "volume": 139672.0}, {"date": "2013-07-10", "close": 3.08791, "volume": 47546.0}, {"date": "2013-07-11", "close": 3.08791, "volume": 40250.0}, {"date": "2013-07-12", "close": 3.28713, "volume": 34450.0}, {"date": "2013-07-15", "close": 3.38674, "volume": 33789.0}, {"date": "2013-07-16", "close": 3.18752, "volume": 37629.0}, {"date": "2013-07-17", "close": 3.18752, "volume": 21216.0}, {"date": "2013-07-18", "close": 3.08791, "volume": 10995.0}, {"date": "2013-07-19", "close": 3.28713, "volume": 24752.0}, {"date": "2013-07-22", "close": 3.28713, "volume": 30040.0}, {"date": "2013-07-23", "close": 3.28713, "volume": 925.0}, {"date": "2013-07-24", "close": 3.18752, "volume": 6211.0}, {"date": "2013-07-25", "close": 3.18752, "volume": 19826.0}, {"date": "2013-07-26", "close": 3.18752, "volume": 13110.0}, {"date": "2013-07-29", "close": 2.9883, "volume": 45134.0}, {"date": "2013-07-30", "close": 3.08791, "volume": 39045.0}, {"date": "2013-07-31", "close": 2.9883, "volume": 5874.0}, {"date": "2013-08-01", "close": 3.68557, "volume": 401038.0}, {"date": "2013-08-02", "close": 4.18362, "volume": 325982.0}, {"date": "2013-08-05", "close": 4.38284, "volume": 235452.0}, {"date": "2013-08-06", "close": 4.18362, "volume": 97471.0}, {"date": "2013-08-07", "close": 4.08401, "volume": 57119.0}, {"date": "2013-08-08", "close": 4.08401, "volume": 53168.0}, {"date": "2013-08-09", "close": 4.38284, "volume": 136840.0}, {"date": "2013-08-12", "close": 4.58206, "volume": 174486.0}, {"date": "2013-08-13", "close": 4.88089, "volume": 240159.0}, {"date": "2013-08-14", "close": 4.68167, "volume": 94940.0}, {"date": "2013-08-15", "close": 4.68167, "volume": 75769.0}, {"date": "2013-08-16", "close": 4.58206, "volume": 34101.0}, {"date": "2013-08-19", "close": 4.48245, "volume": 54554.0}, {"date": "2013-08-20", "close": 4.48245, "volume": 40020.0}, {"date": "2013-08-21", "close": 4.58206, "volume": 97472.0}, {"date": "2013-08-22", "close": 4.38284, "volume": 17094.0}, {"date": "2013-08-23", "close": 4.18362, "volume": 60458.0}, {"date": "2013-08-26", "close": 4.08401, "volume": 49029.0}, {"date": "2013-08-27", "close": 4.28323, "volume": 91801.0}, {"date": "2013-08-28", "close": 4.08401, "volume": 44025.0}, {"date": "2013-08-29", "close": 4.18362, "volume": 37286.0}, {"date": "2013-08-30", "close": 4.28323, "volume": 48253.0}, {"date": "2013-09-02", "close": 4.18362, "volume": 12108.0}, {"date": "2013-09-03", "close": 4.28323, "volume": 36237.0}, {"date": "2013-09-04", "close": 4.28323, "volume": 16921.0}, {"date": "2013-09-05", "close": 4.28323, "volume": 29095.0}, {"date": "2013-09-06", "close": 4.08401, "volume": 47258.0}, {"date": "2013-09-09", "close": 4.08401, "volume": 39901.0}, {"date": "2013-09-10", "close": 4.28323, "volume": 28008.0}, {"date": "2013-09-11", "close": 4.38284, "volume": 10473.0}, {"date": "2013-09-12", "close": 4.38284, "volume": 34099.0}, {"date": "2013-09-13", "close": 4.18362, "volume": 23604.0}, {"date": "2013-09-16", "close": 4.08401, "volume": 33123.0}, {"date": "2013-09-17", "close": 4.08401, "volume": 11835.0}, {"date": "2013-09-18", "close": 4.18362, "volume": 10174.0}, {"date": "2013-09-19", "close": 4.28323, "volume": 46447.0}, {"date": "2013-09-20", "close": 4.08401, "volume": 14524.0}, {"date": "2013-09-23", "close": 4.08401, "volume": 3367.0}, {"date": "2013-09-24", "close": 4.18362, "volume": 8024.0}, {"date": "2013-09-25", "close": 4.28323, "volume": 14534.0}, {"date": "2013-09-26", "close": 4.38284, "volume": 49106.0}, {"date": "2013-09-27", "close": 4.28323, "volume": 17442.0}, {"date": "2013-09-30", "close": 4.38284, "volume": 15633.0}, {"date": "2013-10-01", "close": 4.18362, "volume": 28760.0}, {"date": "2013-10-02", "close": 4.18362, "volume": 53568.0}, {"date": "2013-10-03", "close": 4.08401, "volume": 11713.0}, {"date": "2013-10-04", "close": 4.08401, "volume": 11443.0}, {"date": "2013-10-07", "close": 4.08401, "volume": 7703.0}, {"date": "2013-10-08", "close": 4.08401, "volume": 35668.0}, {"date": "2013-10-09", "close": 4.08401, "volume": 35246.0}, {"date": "2013-10-10", "close": 3.78518, "volume": 76038.0}, {"date": "2013-10-11", "close": 3.68557, "volume": 61124.0}, {"date": "2013-10-14", "close": 3.68557, "volume": 50794.0}, {"date": "2013-10-15", "close": 3.68557, "volume": 63511.0}, {"date": "2013-10-16", "close": 3.9844, "volume": 48577.0}, {"date": "2013-10-17", "close": 3.88479, "volume": 97169.0}, {"date": "2013-10-18", "close": 3.9844, "volume": 47672.0}, {"date": "2013-10-21", "close": 3.88479, "volume": 51847.0}, {"date": "2013-10-22", "close": 3.78518, "volume": 82052.0}, {"date": "2013-10-23", "close": 3.9844, "volume": 39332.0}, {"date": "2013-10-24", "close": 3.78518, "volume": 34264.0}, {"date": "2013-10-25", "close": 3.78518, "volume": 49922.0}, {"date": "2013-10-28", "close": 3.68557, "volume": 47857.0}, {"date": "2013-10-29", "close": 3.78518, "volume": 48581.0}, {"date": "2013-10-30", "close": 3.9844, "volume": 39747.0}, {"date": "2013-10-31", "close": 3.88479, "volume": 15613.0}, {"date": "2013-11-01", "close": 4.08401, "volume": 21846.0}, {"date": "2013-11-04", "close": 3.9844, "volume": 36489.0}, {"date": "2013-11-05", "close": 3.88479, "volume": 11354.0}, {"date": "2013-11-06", "close": 3.88479, "volume": 22307.0}, {"date": "2013-11-07", "close": 3.88479, "volume": 9481.0}, {"date": "2013-11-08", "close": 3.88479, "volume": 75089.0}, {"date": "2013-11-11", "close": 3.9844, "volume": 47711.0}, {"date": "2013-11-12", "close": 3.88479, "volume": 15534.0}, {"date": "2013-11-13", "close": 3.78518, "volume": 37349.0}, {"date": "2013-11-14", "close": 3.68557, "volume": 76554.0}, {"date": "2013-11-15", "close": 3.78518, "volume": 29547.0}, {"date": "2013-11-18", "close": 3.78518, "volume": 23349.0}, {"date": "2013-11-19", "close": 3.78518, "volume": 41991.0}, {"date": "2013-11-20", "close": 3.68557, "volume": 18588.0}, {"date": "2013-11-21", "close": 3.88479, "volume": 1989.0}, {"date": "2013-11-22", "close": 3.68557, "volume": 27989.0}, {"date": "2013-11-25", "close": 3.58596, "volume": 80039.0}, {"date": "2013-11-26", "close": 3.58596, "volume": 26380.0}, {"date": "2013-11-27", "close": 3.58596, "volume": 15160.0}, {"date": "2013-11-28", "close": 3.58596, "volume": 7069.0}, {"date": "2013-11-29", "close": 3.58596, "volume": 28481.0}, {"date": "2013-12-02", "close": 3.58596, "volume": 23360.0}, {"date": "2013-12-03", "close": 3.58596, "volume": 6651.0}, {"date": "2013-12-04", "close": 3.58596, "volume": 41951.0}, {"date": "2013-12-05", "close": 3.48635, "volume": 63189.0}, {"date": "2013-12-06", "close": 3.68557, "volume": 31395.0}, {"date": "2013-12-09", "close": 3.68557, "volume": 25548.0}, {"date": "2013-12-10", "close": 3.68557, "volume": 4870.0}, {"date": "2013-12-11", "close": 3.58596, "volume": 18212.0}, {"date": "2013-12-12", "close": 3.48635, "volume": 5276.0}, {"date": "2013-12-13", "close": 3.48635, "volume": 26003.0}, {"date": "2013-12-16", "close": 3.68557, "volume": 17803.0}, {"date": "2013-12-17", "close": 3.58596, "volume": 3673.0}, {"date": "2013-12-18", "close": 3.48635, "volume": 11110.0}, {"date": "2013-12-19", "close": 3.58596, "volume": 6143.0}, {"date": "2013-12-20", "close": 3.58596, "volume": 9684.0}, {"date": "2013-12-23", "close": 3.58596, "volume": 23600.0}, {"date": "2013-12-24", "close": 3.58596, "volume": 23718.0}, {"date": "2013-12-27", "close": 3.78518, "volume": 35691.0}, {"date": "2013-12-30", "close": 3.78518, "volume": 16994.0}, {"date": "2013-12-31", "close": 3.9844, "volume": 25139.0}, {"date": "2014-01-02", "close": 4.28323, "volume": 99083.0}, {"date": "2014-01-03", "close": 4.28323, "volume": 39825.0}, {"date": "2014-01-06", "close": 4.48245, "volume": 91940.0}, {"date": "2014-01-07", "close": 4.68167, "volume": 99942.0}, {"date": "2014-01-08", "close": 4.38284, "volume": 71306.0}, {"date": "2014-01-09", "close": 4.38284, "volume": 14184.0}, {"date": "2014-01-10", "close": 4.28323, "volume": 64671.0}, {"date": "2014-01-13", "close": 4.08401, "volume": 50040.0}, {"date": "2014-01-14", "close": 3.88479, "volume": 65890.0}, {"date": "2014-01-15", "close": 3.78518, "volume": 50693.0}, {"date": "2014-01-16", "close": 3.9844, "volume": 93633.0}, {"date": "2014-01-17", "close": 3.88479, "volume": 31195.0}, {"date": "2014-01-20", "close": 3.9844, "volume": 39883.0}, {"date": "2014-01-21", "close": 4.18362, "volume": 104717.0}, {"date": "2014-01-22", "close": 3.9844, "volume": 32254.0}, {"date": "2014-01-23", "close": 4.08401, "volume": 20698.0}, {"date": "2014-01-24", "close": 3.9844, "volume": 10276.0}, {"date": "2014-01-28", "close": 3.9844, "volume": 24080.0}, {"date": "2014-01-29", "close": 3.9844, "volume": 28044.0}, {"date": "2014-01-30", "close": 3.9844, "volume": 44693.0}, {"date": "2014-01-31", "close": 3.88479, "volume": 60871.0}, {"date": "2014-02-03", "close": 3.9844, "volume": 106831.0}, {"date": "2014-02-04", "close": 4.08401, "volume": 90440.0}, {"date": "2014-02-05", "close": 4.18362, "volume": 55346.0}, {"date": "2014-02-06", "close": 4.28323, "volume": 144474.0}, {"date": "2014-02-07", "close": 4.48245, "volume": 107964.0}, {"date": "2014-02-10", "close": 4.18362, "volume": 94360.0}, {"date": "2014-02-11", "close": 5.87699, "volume": 1829685.0}, {"date": "2014-02-12", "close": 5.57816, "volume": 934367.0}, {"date": "2014-02-13", "close": 5.9766, "volume": 480652.0}, {"date": "2014-02-14", "close": 5.57816, "volume": 386528.0}, {"date": "2014-02-17", "close": 5.27933, "volume": 399792.0}, {"date": "2014-02-18", "close": 5.17972, "volume": 142373.0}, {"date": "2014-02-19", "close": 5.27933, "volume": 158085.0}, {"date": "2014-02-20", "close": 5.17972, "volume": 80053.0}, {"date": "2014-02-21", "close": 5.17972, "volume": 67498.0}, {"date": "2014-02-24", "close": 5.37894, "volume": 102909.0}, {"date": "2014-02-25", "close": 5.47855, "volume": 76059.0}, {"date": "2014-02-26", "close": 5.67777, "volume": 285861.0}, {"date": "2014-02-27", "close": 5.57816, "volume": 149508.0}, {"date": "2014-02-28", "close": 5.57816, "volume": 74832.0}, {"date": "2014-03-03", "close": 5.37894, "volume": 350743.0}, {"date": "2014-03-04", "close": 5.37894, "volume": 88528.0}, {"date": "2014-03-05", "close": 5.47855, "volume": 77557.0}, {"date": "2014-03-06", "close": 5.67777, "volume": 64581.0}, {"date": "2014-03-07", "close": 5.57816, "volume": 183311.0}, {"date": "2014-03-10", "close": 5.57816, "volume": 63477.0}, {"date": "2014-03-11", "close": 5.57816, "volume": 190997.0}, {"date": "2014-03-12", "close": 5.37894, "volume": 94079.0}, {"date": "2014-03-13", "close": 5.37894, "volume": 52031.0}, {"date": "2014-03-14", "close": 5.27933, "volume": 73210.0}, {"date": "2014-03-17", "close": 5.27933, "volume": 57469.0}, {"date": "2014-03-18", "close": 5.27933, "volume": 35085.0}, {"date": "2014-03-19", "close": 5.47855, "volume": 144666.0}, {"date": "2014-03-20", "close": 5.67777, "volume": 126602.0}, {"date": "2014-03-21", "close": 5.87699, "volume": 385745.0}, {"date": "2014-03-24", "close": 5.77738, "volume": 82717.0}, {"date": "2014-03-25", "close": 5.87699, "volume": 184047.0}, {"date": "2014-03-26", "close": 6.07621, "volume": 64237.0}, {"date": "2014-03-27", "close": 5.87699, "volume": 88317.0}, {"date": "2014-03-28", "close": 5.77738, "volume": 350124.0}, {"date": "2014-03-31", "close": 5.77738, "volume": 96622.0}, {"date": "2014-04-01", "close": 5.77738, "volume": 27123.0}, {"date": "2014-04-02", "close": 5.57816, "volume": 138469.0}, {"date": "2014-04-03", "close": 5.57816, "volume": 75544.0}, {"date": "2014-04-04", "close": 5.57816, "volume": 32104.0}, {"date": "2014-04-07", "close": 5.47855, "volume": 81386.0}, {"date": "2014-04-08", "close": 5.27933, "volume": 67721.0}, {"date": "2014-04-09", "close": 5.27933, "volume": 77560.0}, {"date": "2014-04-10", "close": 5.47855, "volume": 62236.0}, {"date": "2014-04-11", "close": 5.37894, "volume": 56837.0}, {"date": "2014-04-14", "close": 5.08011, "volume": 253007.0}, {"date": "2014-04-15", "close": 4.9805, "volume": 56490.0}, {"date": "2014-04-16", "close": 4.78128, "volume": 144967.0}, {"date": "2014-04-17", "close": 4.78128, "volume": 157205.0}, {"date": "2014-04-22", "close": 4.28323, "volume": 234862.0}, {"date": "2014-04-23", "close": 4.28323, "volume": 175203.0}, {"date": "2014-04-24", "close": 4.38284, "volume": 105875.0}, {"date": "2014-04-28", "close": 4.38284, "volume": 108778.0}, {"date": "2014-04-29", "close": 4.28323, "volume": 93235.0}, {"date": "2014-04-30", "close": 4.58206, "volume": 98486.0}, {"date": "2014-05-01", "close": 4.48245, "volume": 44735.0}, {"date": "2014-05-02", "close": 4.48245, "volume": 82748.0}, {"date": "2014-05-05", "close": 4.28323, "volume": 77394.0}, {"date": "2014-05-06", "close": 4.18362, "volume": 31683.0}, {"date": "2014-05-07", "close": 4.18362, "volume": 55233.0}, {"date": "2014-05-08", "close": 4.28323, "volume": 34330.0}, {"date": "2014-05-09", "close": 4.18362, "volume": 70092.0}, {"date": "2014-05-12", "close": 3.9844, "volume": 193280.0}, {"date": "2014-05-13", "close": 3.78518, "volume": 51497.0}, {"date": "2014-05-14", "close": 3.88479, "volume": 72765.0}, {"date": "2014-05-15", "close": 3.78518, "volume": 28125.0}, {"date": "2014-05-16", "close": 3.88479, "volume": 94314.0}, {"date": "2014-05-19", "close": 4.58206, "volume": 109430.0}, {"date": "2014-05-20", "close": 4.38284, "volume": 92205.0}, {"date": "2014-05-21", "close": 4.38284, "volume": 26929.0}, {"date": "2014-05-22", "close": 4.18362, "volume": 59620.0}, {"date": "2014-05-23", "close": 4.48245, "volume": 45288.0}, {"date": "2014-05-26", "close": 4.58206, "volume": 16526.0}, {"date": "2014-05-27", "close": 4.58206, "volume": 22219.0}, {"date": "2014-05-28", "close": 4.68167, "volume": 45144.0}, {"date": "2014-06-02", "close": 4.08401, "volume": 250370.0}, {"date": "2014-06-03", "close": 4.18362, "volume": 49862.0}, {"date": "2014-06-04", "close": 4.18362, "volume": 179445.0}, {"date": "2014-06-05", "close": 3.9844, "volume": 25737.0}, {"date": "2014-06-06", "close": 4.28323, "volume": 263882.0}, {"date": "2014-06-10", "close": 4.08401, "volume": 59551.0}, {"date": "2014-06-11", "close": 3.9844, "volume": 185428.0}, {"date": "2014-06-12", "close": 3.68557, "volume": 124523.0}, {"date": "2014-06-13", "close": 3.88479, "volume": 89189.0}, {"date": "2014-06-16", "close": 3.68557, "volume": 50123.0}, {"date": "2014-06-17", "close": 3.88479, "volume": 84842.0}, {"date": "2014-06-18", "close": 3.9844, "volume": 36743.0}, {"date": "2014-06-30", "close": 3.38674, "volume": 215611.0}, {"date": "2014-07-01", "close": 3.78518, "volume": 142487.0}, {"date": "2014-07-02", "close": 3.88479, "volume": 91806.0}, {"date": "2014-07-03", "close": 3.9844, "volume": 49915.0}, {"date": "2014-07-04", "close": 3.88479, "volume": 68098.0}, {"date": "2014-07-07", "close": 3.78518, "volume": 33275.0}, {"date": "2014-07-08", "close": 3.88479, "volume": 29029.0}, {"date": "2014-07-09", "close": 4.08401, "volume": 91488.0}, {"date": "2014-07-10", "close": 3.9844, "volume": 39578.0}, {"date": "2014-07-11", "close": 3.9844, "volume": 85665.0}, {"date": "2014-07-14", "close": 3.88479, "volume": 25781.0}, {"date": "2014-07-15", "close": 3.9844, "volume": 24512.0}, {"date": "2014-07-16", "close": 3.78518, "volume": 47002.0}, {"date": "2014-07-17", "close": 3.78518, "volume": 24740.0}, {"date": "2014-07-18", "close": 3.78518, "volume": 33929.0}, {"date": "2014-07-21", "close": 3.78518, "volume": 30787.0}, {"date": "2014-07-22", "close": 3.88479, "volume": 39152.0}, {"date": "2014-07-23", "close": 3.78518, "volume": 17526.0}, {"date": "2014-07-24", "close": 3.88479, "volume": 23682.0}, {"date": "2014-07-25", "close": 3.88479, "volume": 32169.0}, {"date": "2014-07-28", "close": 3.9844, "volume": 22939.0}, {"date": "2014-07-29", "close": 3.88479, "volume": 14826.0}, {"date": "2014-07-30", "close": 3.88479, "volume": 11338.0}, {"date": "2014-07-31", "close": 3.88479, "volume": 8872.0}, {"date": "2014-08-01", "close": 3.78518, "volume": 32088.0}, {"date": "2014-08-04", "close": 3.78518, "volume": 30933.0}, {"date": "2014-08-05", "close": 3.9844, "volume": 54667.0}, {"date": "2014-08-06", "close": 3.88479, "volume": 81978.0}, {"date": "2014-08-07", "close": 3.88479, "volume": 106944.0}, {"date": "2014-08-08", "close": 3.68557, "volume": 80147.0}, {"date": "2014-08-11", "close": 3.68557, "volume": 10959.0}, {"date": "2014-08-12", "close": 3.68557, "volume": 15141.0}, {"date": "2014-08-13", "close": 3.78518, "volume": 20655.0}, {"date": "2014-08-14", "close": 3.78518, "volume": 38660.0}, {"date": "2014-08-15", "close": 4.08401, "volume": 88250.0}, {"date": "2014-08-18", "close": 4.38284, "volume": 110715.0}, {"date": "2014-08-19", "close": 4.88089, "volume": 296525.0}, {"date": "2014-08-20", "close": 4.48245, "volume": 138015.0}, {"date": "2014-08-21", "close": 4.48245, "volume": 53951.0}, {"date": "2014-08-22", "close": 4.68167, "volume": 65839.0}, {"date": "2014-08-27", "close": 5.57816, "volume": 1074486.0}, {"date": "2014-08-28", "close": 4.9805, "volume": 375596.0}, {"date": "2014-08-29", "close": 5.17972, "volume": 124141.0}, {"date": "2014-09-01", "close": 5.37894, "volume": 182259.0}, {"date": "2014-09-02", "close": 5.37894, "volume": 74891.0}, {"date": "2014-09-03", "close": 5.57816, "volume": 101747.0}, {"date": "2014-09-04", "close": 5.47855, "volume": 66232.0}, {"date": "2014-09-05", "close": 5.37894, "volume": 76698.0}, {"date": "2014-09-08", "close": 5.47855, "volume": 92541.0}, {"date": "2014-09-09", "close": 6.47465, "volume": 946194.0}, {"date": "2014-09-10", "close": 7.07231, "volume": 631863.0}, {"date": "2014-09-11", "close": 6.9727, "volume": 441619.0}, {"date": "2014-09-12", "close": 6.87309, "volume": 320037.0}, {"date": "2014-09-15", "close": 7.76958, "volume": 355866.0}, {"date": "2014-09-16", "close": 8.16802, "volume": 822670.0}, {"date": "2014-09-17", "close": 7.9688, "volume": 713671.0}, {"date": "2014-09-18", "close": 7.76958, "volume": 141935.0}, {"date": "2014-09-19", "close": 7.9688, "volume": 377348.0}, {"date": "2014-09-22", "close": 7.86919, "volume": 228414.0}, {"date": "2014-09-23", "close": 7.86919, "volume": 159283.0}, {"date": "2014-09-24", "close": 8.06841, "volume": 187689.0}, {"date": "2014-09-25", "close": 7.76958, "volume": 140229.0}, {"date": "2014-09-26", "close": 8.36724, "volume": 414597.0}, {"date": "2014-09-29", "close": 8.16802, "volume": 380290.0}, {"date": "2014-09-30", "close": 8.26763, "volume": 155562.0}, {"date": "2014-10-01", "close": 8.36724, "volume": 168430.0}, {"date": "2014-10-02", "close": 9.86139, "volume": 677043.0}, {"date": "2014-10-03", "close": 9.961, "volume": 457998.0}, {"date": "2014-10-08", "close": 14.44345, "volume": 2015139.0}, {"date": "2014-10-09", "close": 11.9532, "volume": 406065.0}, {"date": "2014-10-10", "close": 11.9532, "volume": 386285.0}, {"date": "2014-10-13", "close": 11.9532, "volume": 299001.0}, {"date": "2014-10-14", "close": 12.9493, "volume": 275536.0}, {"date": "2014-10-15", "close": 12.9493, "volume": 225616.0}, {"date": "2014-10-16", "close": 13.44735, "volume": 248546.0}, {"date": "2014-10-20", "close": 11.9532, "volume": 294173.0}, {"date": "2014-10-21", "close": 11.45515, "volume": 150086.0}, {"date": "2014-10-22", "close": 10.45905, "volume": 274615.0}, {"date": "2014-10-23", "close": 10.45905, "volume": 89313.0}, {"date": "2014-10-24", "close": 11.45515, "volume": 217258.0}, {"date": "2014-10-27", "close": 10.9571, "volume": 114441.0}, {"date": "2014-10-28", "close": 10.45905, "volume": 182510.0}, {"date": "2014-10-29", "close": 10.45905, "volume": 53683.0}, {"date": "2014-10-30", "close": 9.66217, "volume": 368010.0}, {"date": "2014-10-31", "close": 9.961, "volume": 122786.0}, {"date": "2014-11-03", "close": 9.961, "volume": 54350.0}, {"date": "2014-11-04", "close": 10.45905, "volume": 22500.0}, {"date": "2014-11-05", "close": 9.961, "volume": 167680.0}, {"date": "2014-11-06", "close": 9.86139, "volume": 98049.0}, {"date": "2014-11-10", "close": 13.44735, "volume": 1243614.0}, {"date": "2014-11-11", "close": 12.45125, "volume": 369668.0}, {"date": "2014-11-12", "close": 12.9493, "volume": 316242.0}, {"date": "2014-11-13", "close": 12.9493, "volume": 191301.0}, {"date": "2014-11-14", "close": 11.9532, "volume": 293043.0}, {"date": "2014-11-17", "close": 12.45125, "volume": 134257.0}, {"date": "2014-11-18", "close": 11.9532, "volume": 116848.0}, {"date": "2014-11-19", "close": 10.9571, "volume": 209435.0}, {"date": "2014-11-20", "close": 9.56256, "volume": 529212.0}, {"date": "2014-11-21", "close": 8.56646, "volume": 345428.0}, {"date": "2014-11-24", "close": 9.26373, "volume": 221209.0}, {"date": "2014-11-25", "close": 9.36334, "volume": 90027.0}, {"date": "2014-11-26", "close": 9.961, "volume": 167140.0}, {"date": "2014-11-27", "close": 9.961, "volume": 198456.0}, {"date": "2014-11-28", "close": 9.36334, "volume": 218922.0}, {"date": "2014-12-01", "close": 8.56646, "volume": 173566.0}, {"date": "2014-12-02", "close": 8.66607, "volume": 78928.0}, {"date": "2014-12-03", "close": 8.16802, "volume": 85390.0}, {"date": "2014-12-04", "close": 7.86919, "volume": 243519.0}, {"date": "2014-12-05", "close": 7.57036, "volume": 57056.0}, {"date": "2014-12-08", "close": 7.47075, "volume": 65979.0}, {"date": "2014-12-09", "close": 6.77348, "volume": 170344.0}, {"date": "2014-12-10", "close": 6.67387, "volume": 231035.0}, {"date": "2014-12-11", "close": 6.27543, "volume": 158606.0}, {"date": "2014-12-12", "close": 6.47465, "volume": 285138.0}, {"date": "2014-12-15", "close": 6.17582, "volume": 162080.0}, {"date": "2014-12-16", "close": 6.47465, "volume": 100814.0}, {"date": "2014-12-17", "close": 6.47465, "volume": 182673.0}, {"date": "2014-12-18", "close": 6.67387, "volume": 161695.0}, {"date": "2014-12-19", "close": 7.17192, "volume": 114492.0}, {"date": "2014-12-22", "close": 8.9649, "volume": 185238.0}, {"date": "2014-12-23", "close": 8.56646, "volume": 137870.0}, {"date": "2014-12-24", "close": 8.76568, "volume": 44625.0}, {"date": "2014-12-29", "close": 8.46685, "volume": 47008.0}, {"date": "2014-12-30", "close": 8.56646, "volume": 16023.0}, {"date": "2014-12-31", "close": 8.56646, "volume": 11019.0}, {"date": "2015-01-02", "close": 9.36334, "volume": 103375.0}, {"date": "2015-01-05", "close": 9.06451, "volume": 62523.0}, {"date": "2015-01-06", "close": 8.66607, "volume": 88995.0}, {"date": "2015-01-07", "close": 7.9688, "volume": 132837.0}, {"date": "2015-01-08", "close": 7.86919, "volume": 59128.0}, {"date": "2015-01-09", "close": 7.86919, "volume": 41746.0}, {"date": "2015-01-12", "close": 7.76958, "volume": 64175.0}, {"date": "2015-01-13", "close": 7.37114, "volume": 79191.0}, {"date": "2015-01-14", "close": 7.66997, "volume": 61387.0}, {"date": "2015-01-15", "close": 7.76958, "volume": 51065.0}, {"date": "2015-01-16", "close": 7.66997, "volume": 37807.0}, {"date": "2015-01-19", "close": 8.06841, "volume": 127825.0}, {"date": "2015-01-20", "close": 7.66997, "volume": 54852.0}, {"date": "2015-01-21", "close": 7.57036, "volume": 42343.0}, {"date": "2015-01-22", "close": 7.66997, "volume": 33902.0}, {"date": "2015-01-23", "close": 8.06841, "volume": 49937.0}, {"date": "2015-01-27", "close": 9.66217, "volume": 339578.0}, {"date": "2015-01-28", "close": 9.36334, "volume": 279524.0}, {"date": "2015-01-29", "close": 9.66217, "volume": 109207.0}, {"date": "2015-01-30", "close": 9.06451, "volume": 255081.0}, {"date": "2015-02-02", "close": 8.76568, "volume": 132870.0}, {"date": "2015-02-03", "close": 8.9649, "volume": 80808.0}, {"date": "2015-02-04", "close": 8.86529, "volume": 116193.0}, {"date": "2015-02-05", "close": 8.86529, "volume": 57434.0}, {"date": "2015-02-06", "close": 8.86529, "volume": 61447.0}, {"date": "2015-02-09", "close": 8.9649, "volume": 54607.0}, {"date": "2015-02-10", "close": 9.56256, "volume": 172574.0}, {"date": "2015-02-11", "close": 9.46295, "volume": 126353.0}, {"date": "2015-02-12", "close": 9.26373, "volume": 68662.0}, {"date": "2015-02-13", "close": 9.36334, "volume": 164503.0}, {"date": "2015-02-16", "close": 9.76178, "volume": 130307.0}, {"date": "2015-02-17", "close": 9.56256, "volume": 66333.0}, {"date": "2015-02-18", "close": 9.961, "volume": 154334.0}, {"date": "2015-02-19", "close": 9.961, "volume": 48755.0}, {"date": "2015-02-20", "close": 9.961, "volume": 69266.0}, {"date": "2015-02-23", "close": 9.961, "volume": 40574.0}, {"date": "2015-02-24", "close": 9.961, "volume": 48667.0}, {"date": "2015-02-25", "close": 9.76178, "volume": 80233.0}, {"date": "2015-02-26", "close": 9.86139, "volume": 24868.0}, {"date": "2015-02-27", "close": 9.16412, "volume": 132297.0}, {"date": "2015-03-02", "close": 9.36334, "volume": 45337.0}, {"date": "2015-03-03", "close": 9.36334, "volume": 16890.0}, {"date": "2015-03-04", "close": 9.36334, "volume": 12200.0}, {"date": "2015-03-05", "close": 9.36334, "volume": 23034.0}, {"date": "2015-03-06", "close": 9.36334, "volume": 195069.0}, {"date": "2015-03-09", "close": 9.06451, "volume": 48420.0}, {"date": "2015-03-10", "close": 8.9649, "volume": 75942.0}, {"date": "2015-03-11", "close": 8.66607, "volume": 96794.0}, {"date": "2015-03-12", "close": 8.56646, "volume": 56666.0}, {"date": "2015-03-13", "close": 8.66607, "volume": 32294.0}, {"date": "2015-03-16", "close": 9.06451, "volume": 41663.0}, {"date": "2015-03-17", "close": 9.26373, "volume": 47349.0}, {"date": "2015-03-18", "close": 9.46295, "volume": 108464.0}, {"date": "2015-03-19", "close": 9.76178, "volume": 135769.0}, {"date": "2015-03-20", "close": 9.56256, "volume": 505818.0}, {"date": "2015-03-23", "close": 9.56256, "volume": 84702.0}, {"date": "2015-03-24", "close": 9.56256, "volume": 29811.0}, {"date": "2015-03-25", "close": 9.46295, "volume": 36074.0}, {"date": "2015-03-26", "close": 9.56256, "volume": 19810.0}, {"date": "2015-03-27", "close": 9.66217, "volume": 25887.0}, {"date": "2015-03-30", "close": 9.46295, "volume": 24968.0}, {"date": "2015-03-31", "close": 9.46295, "volume": 52592.0}, {"date": "2015-04-01", "close": 9.26373, "volume": 40856.0}, {"date": "2015-04-02", "close": 9.36334, "volume": 35553.0}, {"date": "2015-04-07", "close": 9.36334, "volume": 46808.0}, {"date": "2015-04-08", "close": 9.56256, "volume": 45636.0}, {"date": "2015-04-09", "close": 9.961, "volume": 126693.0}, {"date": "2015-04-10", "close": 9.66217, "volume": 44784.0}, {"date": "2015-04-13", "close": 9.86139, "volume": 221547.0}, {"date": "2015-04-14", "close": 9.76178, "volume": 73261.0}, {"date": "2015-04-15", "close": 9.961, "volume": 41573.0}, {"date": "2015-04-16", "close": 9.961, "volume": 22701.0}, {"date": "2015-04-17", "close": 9.961, "volume": 16182.0}, {"date": "2015-04-20", "close": 9.961, "volume": 92295.0}, {"date": "2015-04-21", "close": 9.86139, "volume": 49406.0}, {"date": "2015-04-22", "close": 9.76178, "volume": 31945.0}, {"date": "2015-04-23", "close": 10.45905, "volume": 26135.0}, {"date": "2015-04-24", "close": 10.9571, "volume": 77249.0}, {"date": "2015-04-27", "close": 10.45905, "volume": 49909.0}, {"date": "2015-04-28", "close": 10.45905, "volume": 52922.0}, {"date": "2015-04-29", "close": 10.45905, "volume": 23553.0}, {"date": "2015-04-30", "close": 10.45905, "volume": 18268.0}, {"date": "2015-05-01", "close": 9.961, "volume": 43174.0}, {"date": "2015-05-04", "close": 10.45905, "volume": 11162.0}, {"date": "2015-05-05", "close": 10.45905, "volume": 24417.0}, {"date": "2015-05-06", "close": 9.961, "volume": 15056.0}, {"date": "2015-05-07", "close": 9.961, "volume": 128111.0}, {"date": "2015-05-08", "close": 9.961, "volume": 21430.0}, {"date": "2015-05-11", "close": 10.45905, "volume": 96350.0}, {"date": "2015-05-12", "close": 9.46295, "volume": 195999.0}, {"date": "2015-05-13", "close": 9.56256, "volume": 82114.0}, {"date": "2015-05-14", "close": 9.36334, "volume": 49931.0}, {"date": "2015-05-15", "close": 8.76568, "volume": 160693.0}, {"date": "2015-05-18", "close": 9.36334, "volume": 84676.0}, {"date": "2015-05-19", "close": 9.76178, "volume": 162502.0}, {"date": "2015-05-20", "close": 10.45905, "volume": 184761.0}, {"date": "2015-05-21", "close": 9.961, "volume": 120074.0}, {"date": "2015-05-22", "close": 10.45905, "volume": 39985.0}, {"date": "2015-05-25", "close": 9.961, "volume": 78126.0}, {"date": "2015-05-26", "close": 10.45905, "volume": 53649.0}, {"date": "2015-05-27", "close": 9.961, "volume": 52200.0}, {"date": "2015-05-28", "close": 9.961, "volume": 34820.0}, {"date": "2015-05-29", "close": 9.66217, "volume": 101872.0}, {"date": "2015-06-01", "close": 9.26373, "volume": 64452.0}, {"date": "2015-06-02", "close": 9.46295, "volume": 29717.0}, {"date": "2015-06-03", "close": 9.46295, "volume": 33713.0}, {"date": "2015-06-04", "close": 9.36334, "volume": 26549.0}, {"date": "2015-06-05", "close": 9.26373, "volume": 43545.0}, {"date": "2015-06-09", "close": 8.86529, "volume": 80863.0}, {"date": "2015-06-10", "close": 8.86529, "volume": 44461.0}, {"date": "2015-06-11", "close": 8.76568, "volume": 57386.0}, {"date": "2015-06-12", "close": 9.06451, "volume": 26660.0}, {"date": "2015-06-15", "close": 8.76568, "volume": 26485.0}, {"date": "2015-06-16", "close": 8.9649, "volume": 38269.0}, {"date": "2015-06-17", "close": 8.66607, "volume": 85258.0}, {"date": "2015-06-18", "close": 8.56646, "volume": 39380.0}, {"date": "2015-06-19", "close": 8.36724, "volume": 60949.0}, {"date": "2015-06-22", "close": 8.06841, "volume": 41631.0}, {"date": "2015-06-23", "close": 7.9688, "volume": 60987.0}, {"date": "2015-06-24", "close": 7.86919, "volume": 61476.0}, {"date": "2015-06-25", "close": 7.57036, "volume": 166586.0}, {"date": "2015-06-26", "close": 7.76958, "volume": 88645.0}, {"date": "2015-06-29", "close": 7.66997, "volume": 67496.0}, {"date": "2015-06-30", "close": 7.9688, "volume": 124596.0}, {"date": "2015-07-01", "close": 8.66607, "volume": 29882.0}, {"date": "2015-07-02", "close": 9.06451, "volume": 78762.0}, {"date": "2015-07-03", "close": 8.66607, "volume": 20845.0}, {"date": "2015-07-06", "close": 8.56646, "volume": 46386.0}, {"date": "2015-07-07", "close": 8.46685, "volume": 14854.0}, {"date": "2015-07-08", "close": 8.16802, "volume": 36703.0}, {"date": "2015-07-09", "close": 7.86919, "volume": 68955.0}, {"date": "2015-07-10", "close": 7.9688, "volume": 24133.0}, {"date": "2015-07-13", "close": 7.9688, "volume": 16554.0}, {"date": "2015-07-14", "close": 7.9688, "volume": 52723.0}, {"date": "2015-07-15", "close": 7.9688, "volume": 17400.0}, {"date": "2015-07-16", "close": 7.9688, "volume": 37789.0}, {"date": "2015-07-17", "close": 7.9688, "volume": 30768.0}, {"date": "2015-07-20", "close": 7.76958, "volume": 44809.0}, {"date": "2015-07-21", "close": 7.57036, "volume": 42431.0}, {"date": "2015-07-22", "close": 7.76958, "volume": 66352.0}, {"date": "2015-07-23", "close": 7.66997, "volume": 65585.0}, {"date": "2015-07-24", "close": 7.66997, "volume": 28894.0}, {"date": "2015-07-27", "close": 7.37114, "volume": 36375.0}, {"date": "2015-07-28", "close": 7.27153, "volume": 56866.0}, {"date": "2015-07-29", "close": 7.57036, "volume": 34413.0}, {"date": "2015-07-30", "close": 7.37114, "volume": 11650.0}, {"date": "2015-07-31", "close": 7.27153, "volume": 9528.0}, {"date": "2015-08-03", "close": 7.47075, "volume": 36807.0}, {"date": "2015-08-04", "close": 7.27153, "volume": 41097.0}, {"date": "2015-08-05", "close": 7.17192, "volume": 82176.0}, {"date": "2015-08-06", "close": 6.9727, "volume": 41556.0}, {"date": "2015-08-07", "close": 6.9727, "volume": 32726.0}, {"date": "2015-08-10", "close": 6.87309, "volume": 31117.0}, {"date": "2015-08-11", "close": 7.17192, "volume": 39714.0}, {"date": "2015-08-12", "close": 6.87309, "volume": 59929.0}, {"date": "2015-08-13", "close": 6.77348, "volume": 28833.0}, {"date": "2015-08-14", "close": 6.77348, "volume": 54835.0}, {"date": "2015-08-17", "close": 6.37504, "volume": 99443.0}, {"date": "2015-08-18", "close": 6.57426, "volume": 27603.0}, {"date": "2015-08-19", "close": 6.37504, "volume": 75536.0}, {"date": "2015-08-20", "close": 6.47465, "volume": 40903.0}, {"date": "2015-08-21", "close": 6.17582, "volume": 76037.0}, {"date": "2015-08-24", "close": 6.27543, "volume": 86851.0}, {"date": "2015-08-25", "close": 6.37504, "volume": 57538.0}, {"date": "2015-08-26", "close": 6.27543, "volume": 20182.0}, {"date": "2015-08-27", "close": 6.67387, "volume": 42058.0}, {"date": "2015-08-28", "close": 7.27153, "volume": 90331.0}, {"date": "2015-08-31", "close": 6.9727, "volume": 66160.0}, {"date": "2015-09-01", "close": 6.87309, "volume": 64610.0}, {"date": "2015-09-02", "close": 6.67387, "volume": 75128.0}, {"date": "2015-09-03", "close": 6.87309, "volume": 25156.0}, {"date": "2015-09-04", "close": 6.9727, "volume": 39382.0}, {"date": "2015-09-07", "close": 6.9727, "volume": 19401.0}, {"date": "2015-09-08", "close": 7.07231, "volume": 32728.0}, {"date": "2015-09-09", "close": 7.37114, "volume": 68514.0}, {"date": "2015-09-10", "close": 7.57036, "volume": 86328.0}, {"date": "2015-09-11", "close": 8.06841, "volume": 93490.0}, {"date": "2015-09-14", "close": 8.46685, "volume": 133405.0}, {"date": "2015-09-15", "close": 8.16802, "volume": 54275.0}, {"date": "2015-09-16", "close": 7.9688, "volume": 53637.0}, {"date": "2015-09-17", "close": 8.16802, "volume": 30734.0}, {"date": "2015-09-18", "close": 7.86919, "volume": 61364.0}, {"date": "2015-09-21", "close": 8.06841, "volume": 18970.0}, {"date": "2015-09-22", "close": 8.06841, "volume": 32878.0}, {"date": "2015-09-23", "close": 8.16802, "volume": 28507.0}, {"date": "2015-09-24", "close": 8.16802, "volume": 86130.0}, {"date": "2015-09-25", "close": 8.06841, "volume": 30195.0}, {"date": "2015-09-28", "close": 8.16802, "volume": 49622.0}, {"date": "2015-09-29", "close": 7.9688, "volume": 81627.0}, {"date": "2015-09-30", "close": 7.76958, "volume": 58901.0}, {"date": "2015-10-01", "close": 7.76958, "volume": 25831.0}, {"date": "2015-10-02", "close": 7.86919, "volume": 21472.0}, {"date": "2015-10-05", "close": 8.16802, "volume": 11662.0}, {"date": "2015-10-06", "close": 8.16802, "volume": 39618.0}, {"date": "2015-10-07", "close": 8.16802, "volume": 37886.0}, {"date": "2015-10-08", "close": 8.26763, "volume": 46352.0}, {"date": "2015-10-09", "close": 9.06451, "volume": 110833.0}, {"date": "2015-10-12", "close": 9.36334, "volume": 174761.0}, {"date": "2015-10-13", "close": 9.26373, "volume": 78703.0}, {"date": "2015-10-14", "close": 8.86529, "volume": 75653.0}, {"date": "2015-10-15", "close": 8.76568, "volume": 35135.0}, {"date": "2015-10-16", "close": 8.9649, "volume": 51188.0}, {"date": "2015-10-19", "close": 9.36334, "volume": 55699.0}, {"date": "2015-10-20", "close": 9.06451, "volume": 49655.0}, {"date": "2015-10-21", "close": 8.9649, "volume": 29647.0}, {"date": "2015-10-23", "close": 8.66607, "volume": 99229.0}, {"date": "2015-10-26", "close": 8.56646, "volume": 90495.0}, {"date": "2015-10-27", "close": 8.6, "volume": 46586.0}, {"date": "2015-10-28", "close": 8.5, "volume": 52308.0}, {"date": "2015-10-29", "close": 8.5, "volume": 67685.0}, {"date": "2015-10-30", "close": 8.3, "volume": 84735.0}, {"date": "2015-11-02", "close": 8.1, "volume": 154637.0}, {"date": "2015-11-03", "close": 8.1, "volume": 18414.0}, {"date": "2015-11-04", "close": 8.3, "volume": 51437.0}, {"date": "2015-11-05", "close": 8.0, "volume": 110728.0}, {"date": "2015-11-06", "close": 8.1, "volume": 65251.0}, {"date": "2015-11-09", "close": 8.4, "volume": 39300.0}, {"date": "2015-11-10", "close": 8.0, "volume": 55497.0}, {"date": "2015-11-11", "close": 8.1, "volume": 58687.0}, {"date": "2015-11-12", "close": 8.1, "volume": 45392.0}, {"date": "2015-11-13", "close": 8.0, "volume": 31768.0}, {"date": "2015-11-16", "close": 8.0, "volume": 52940.0}, {"date": "2015-11-17", "close": 7.8, "volume": 40371.0}, {"date": "2015-11-18", "close": 7.9, "volume": 41159.0}, {"date": "2015-11-19", "close": 7.9, "volume": 25077.0}, {"date": "2015-11-20", "close": 7.8, "volume": 34053.0}, {"date": "2015-11-23", "close": 7.7, "volume": 112146.0}, {"date": "2015-11-24", "close": 7.4, "volume": 111588.0}, {"date": "2015-11-25", "close": 7.1, "volume": 64481.0}, {"date": "2015-11-26", "close": 7.1, "volume": 80982.0}, {"date": "2015-11-27", "close": 7.1, "volume": 37272.0}, {"date": "2015-11-30", "close": 7.2, "volume": 40706.0}, {"date": "2015-12-01", "close": 7.2, "volume": 130951.0}, {"date": "2015-12-02", "close": 7.4, "volume": 33352.0}, {"date": "2015-12-03", "close": 7.7, "volume": 47405.0}, {"date": "2015-12-04", "close": 7.7, "volume": 52971.0}, {"date": "2015-12-07", "close": 7.4, "volume": 22859.0}, {"date": "2015-12-08", "close": 7.2, "volume": 82934.0}, {"date": "2015-12-09", "close": 7.0, "volume": 33525.0}, {"date": "2015-12-10", "close": 7.1, "volume": 48663.0}, {"date": "2015-12-11", "close": 7.2, "volume": 18213.0}, {"date": "2015-12-14", "close": 7.0, "volume": 35268.0}, {"date": "2015-12-15", "close": 7.0, "volume": 38533.0}, {"date": "2015-12-16", "close": 6.7, "volume": 103442.0}, {"date": "2015-12-17", "close": 6.6, "volume": 36812.0}, {"date": "2015-12-18", "close": 6.8, "volume": 38040.0}, {"date": "2015-12-21", "close": 6.6, "volume": 19474.0}, {"date": "2015-12-22", "close": 7.5, "volume": 64842.0}, {"date": "2015-12-23", "close": 7.3, "volume": 59718.0}, {"date": "2015-12-24", "close": 7.9, "volume": 118875.0}, {"date": "2015-12-29", "close": 8.2, "volume": 56525.0}, {"date": "2015-12-30", "close": 8.4, "volume": 35229.0}, {"date": "2015-12-31", "close": 8.3, "volume": 49058.0}, {"date": "2016-01-05", "close": 8.3, "volume": 497758.0}, {"date": "2016-01-06", "close": 7.5, "volume": 115441.0}, {"date": "2016-01-07", "close": 7.7, "volume": 155010.0}, {"date": "2016-01-08", "close": 7.7, "volume": 68933.0}, {"date": "2016-01-11", "close": 7.7, "volume": 16772.0}, {"date": "2016-01-12", "close": 7.1, "volume": 85943.0}, {"date": "2016-01-13", "close": 7.0, "volume": 88408.0}, {"date": "2016-01-14", "close": 7.3, "volume": 55465.0}, {"date": "2016-01-15", "close": 7.7, "volume": 36568.0}, {"date": "2016-01-18", "close": 7.5, "volume": 43476.0}, {"date": "2016-01-19", "close": 7.2, "volume": 51978.0}, {"date": "2016-01-20", "close": 7.0, "volume": 71480.0}, {"date": "2016-01-21", "close": 6.8, "volume": 80015.0}, {"date": "2016-01-22", "close": 6.7, "volume": 47192.0}, {"date": "2016-01-25", "close": 7.0, "volume": 43454.0}, {"date": "2016-01-27", "close": 7.1, "volume": 81197.0}, {"date": "2016-01-28", "close": 7.1, "volume": 31754.0}, {"date": "2016-01-29", "close": 7.4, "volume": 31388.0}, {"date": "2016-02-01", "close": 7.2, "volume": 85834.0}, {"date": "2016-02-02", "close": 7.0, "volume": 58144.0}, {"date": "2016-02-03", "close": 6.9, "volume": 14993.0}, {"date": "2016-02-04", "close": 7.3, "volume": 51366.0}, {"date": "2016-02-05", "close": 7.3, "volume": 44074.0}, {"date": "2016-02-08", "close": 7.3, "volume": 66883.0}, {"date": "2016-02-09", "close": 6.9, "volume": 96952.0}, {"date": "2016-02-10", "close": 6.8, "volume": 158657.0}, {"date": "2016-02-11", "close": 6.9, "volume": 51487.0}, {"date": "2016-02-12", "close": 7.0, "volume": 53249.0}, {"date": "2016-02-15", "close": 7.1, "volume": 41889.0}, {"date": "2016-02-16", "close": 7.2, "volume": 25648.0}, {"date": "2016-02-17", "close": 7.0, "volume": 32438.0}, {"date": "2016-02-18", "close": 7.5, "volume": 90714.0}, {"date": "2016-02-19", "close": 8.0, "volume": 92619.0}, {"date": "2016-02-22", "close": 8.6, "volume": 180364.0}, {"date": "2016-02-23", "close": 8.6, "volume": 127220.0}, {"date": "2016-02-24", "close": 8.3, "volume": 84098.0}, {"date": "2016-02-25", "close": 8.4, "volume": 63787.0}, {"date": "2016-02-26", "close": 8.7, "volume": 150781.0}, {"date": "2016-02-29", "close": 9.0, "volume": 155870.0}, {"date": "2016-03-01", "close": 9.6, "volume": 199547.0}, {"date": "2016-03-02", "close": 9.7, "volume": 167095.0}, {"date": "2016-03-03", "close": 10.5, "volume": 259177.0}, {"date": "2016-03-04", "close": 10.5, "volume": 107268.0}, {"date": "2016-03-07", "close": 9.9, "volume": 107396.0}, {"date": "2016-03-08", "close": 10.5, "volume": 242960.0}, {"date": "2016-03-10", "close": 11.0, "volume": 444626.0}, {"date": "2016-03-11", "close": 11.0, "volume": 147344.0}, {"date": "2016-03-14", "close": 12.0, "volume": 128247.0}, {"date": "2016-03-15", "close": 11.0, "volume": 88367.0}, {"date": "2016-03-16", "close": 9.8, "volume": 219795.0}, {"date": "2016-03-17", "close": 10.5, "volume": 69206.0}, {"date": "2016-03-18", "close": 10.5, "volume": 111064.0}, {"date": "2016-03-21", "close": 10.0, "volume": 49206.0}, {"date": "2016-03-22", "close": 9.9, "volume": 152660.0}, {"date": "2016-03-23", "close": 9.5, "volume": 117754.0}, {"date": "2016-03-24", "close": 9.7, "volume": 42332.0}, {"date": "2016-03-29", "close": 10.0, "volume": 111340.0}, {"date": "2016-03-30", "close": 10.0, "volume": 44816.0}, {"date": "2016-03-31", "close": 10.0, "volume": 106463.0}, {"date": "2016-04-01", "close": 10.0, "volume": 50763.0}, {"date": "2016-04-04", "close": 9.7, "volume": 103177.0}, {"date": "2016-04-05", "close": 9.5, "volume": 67972.0}, {"date": "2016-04-06", "close": 9.6, "volume": 59614.0}, {"date": "2016-04-07", "close": 9.8, "volume": 55592.0}, {"date": "2016-04-08", "close": 9.7, "volume": 32012.0}, {"date": "2016-04-11", "close": 9.6, "volume": 45869.0}, {"date": "2016-04-12", "close": 9.1, "volume": 122555.0}, {"date": "2016-04-15", "close": 8.9, "volume": 300895.0}, {"date": "2016-04-18", "close": 8.5, "volume": 186692.0}, {"date": "2016-04-19", "close": 8.8, "volume": 215386.0}, {"date": "2016-04-20", "close": 8.8, "volume": 134873.0}, {"date": "2016-04-21", "close": 9.2, "volume": 348887.0}, {"date": "2016-04-22", "close": 9.0, "volume": 123755.0}, {"date": "2016-04-26", "close": 8.6, "volume": 141367.0}, {"date": "2016-04-27", "close": 8.3, "volume": 164431.0}, {"date": "2016-04-28", "close": 8.4, "volume": 73425.0}, {"date": "2016-04-29", "close": 8.3, "volume": 112728.0}, {"date": "2016-05-02", "close": 8.2, "volume": 64669.0}, {"date": "2016-05-03", "close": 8.2, "volume": 27860.0}, {"date": "2016-05-04", "close": 8.1, "volume": 64205.0}, {"date": "2016-05-05", "close": 8.2, "volume": 58278.0}, {"date": "2016-05-06", "close": 8.2, "volume": 81366.0}, {"date": "2016-05-09", "close": 8.2, "volume": 69129.0}, {"date": "2016-05-10", "close": 7.7, "volume": 204593.0}, {"date": "2016-05-11", "close": 8.1, "volume": 133118.0}, {"date": "2016-05-12", "close": 8.1, "volume": 76522.0}, {"date": "2016-05-13", "close": 8.0, "volume": 88538.0}, {"date": "2016-05-16", "close": 8.2, "volume": 79825.0}, {"date": "2016-05-17", "close": 8.8, "volume": 108670.0}, {"date": "2016-05-18", "close": 8.6, "volume": 78604.0}, {"date": "2016-05-19", "close": 8.4, "volume": 52898.0}, {"date": "2016-05-20", "close": 8.7, "volume": 99057.0}, {"date": "2016-05-23", "close": 8.4, "volume": 75927.0}, {"date": "2016-05-24", "close": 8.5, "volume": 40526.0}, {"date": "2016-05-25", "close": 8.7, "volume": 43900.0}, {"date": "2016-05-26", "close": 8.6, "volume": 44626.0}, {"date": "2016-05-27", "close": 8.5, "volume": 30300.0}, {"date": "2016-05-30", "close": 8.5, "volume": 19795.0}, {"date": "2016-05-31", "close": 8.3, "volume": 66901.0}, {"date": "2016-06-01", "close": 8.0, "volume": 78387.0}, {"date": "2016-06-02", "close": 8.0, "volume": 48552.0}, {"date": "2016-06-03", "close": 8.0, "volume": 67646.0}, {"date": "2016-06-06", "close": 7.9, "volume": 85425.0}, {"date": "2016-06-07", "close": 7.9, "volume": 76929.0}, {"date": "2016-06-08", "close": 8.0, "volume": 85554.0}, {"date": "2016-06-09", "close": 8.0, "volume": 66146.0}, {"date": "2016-06-10", "close": 7.9, "volume": 51668.0}, {"date": "2016-06-14", "close": 7.6, "volume": 92006.0}, {"date": "2016-06-15", "close": 7.6, "volume": 54411.0}, {"date": "2016-06-16", "close": 7.7, "volume": 66995.0}, {"date": "2016-06-17", "close": 7.5, "volume": 72626.0}, {"date": "2016-06-20", "close": 7.7, "volume": 89874.0}, {"date": "2016-06-21", "close": 8.0, "volume": 114680.0}, {"date": "2016-06-22", "close": 7.8, "volume": 82225.0}, {"date": "2016-06-23", "close": 7.9, "volume": 36446.0}, {"date": "2016-06-24", "close": 7.7, "volume": 160367.0}, {"date": "2016-06-27", "close": 7.6, "volume": 101942.0}, {"date": "2016-06-28", "close": 7.6, "volume": 94114.0}, {"date": "2016-06-29", "close": 7.7, "volume": 59803.0}, {"date": "2016-06-30", "close": 7.6, "volume": 76747.0}, {"date": "2016-07-01", "close": 7.7, "volume": 56583.0}, {"date": "2016-07-04", "close": 7.9, "volume": 48329.0}, {"date": "2016-07-05", "close": 7.7, "volume": 88289.0}, {"date": "2016-07-06", "close": 7.7, "volume": 60040.0}, {"date": "2016-07-07", "close": 7.7, "volume": 26057.0}, {"date": "2016-07-08", "close": 7.8, "volume": 9547.0}, {"date": "2016-07-11", "close": 7.8, "volume": 28069.0}, {"date": "2016-07-12", "close": 8.0, "volume": 114222.0}, {"date": "2016-07-13", "close": 8.4, "volume": 139866.0}, {"date": "2016-07-14", "close": 7.5, "volume": 506659.0}, {"date": "2016-07-15", "close": 7.7, "volume": 144251.0}, {"date": "2016-07-18", "close": 8.0, "volume": 113515.0}, {"date": "2016-07-19", "close": 8.2, "volume": 101635.0}, {"date": "2016-07-20", "close": 8.1, "volume": 56858.0}, {"date": "2016-07-21", "close": 8.3, "volume": 51575.0}, {"date": "2016-07-22", "close": 8.3, "volume": 55042.0}, {"date": "2016-07-25", "close": 8.3, "volume": 58056.0}, {"date": "2016-07-26", "close": 8.0, "volume": 79189.0}, {"date": "2016-07-27", "close": 7.9, "volume": 57307.0}, {"date": "2016-07-28", "close": 8.0, "volume": 40406.0}, {"date": "2016-07-29", "close": 7.9, "volume": 43483.0}, {"date": "2016-08-01", "close": 8.1, "volume": 44591.0}, {"date": "2016-08-02", "close": 7.9, "volume": 60678.0}, {"date": "2016-08-03", "close": 7.6, "volume": 86924.0}, {"date": "2016-08-04", "close": 7.7, "volume": 30287.0}, {"date": "2016-08-05", "close": 7.8, "volume": 13060.0}, {"date": "2016-08-08", "close": 7.8, "volume": 30128.0}, {"date": "2016-08-09", "close": 7.9, "volume": 43855.0}, {"date": "2016-08-10", "close": 8.0, "volume": 67519.0}, {"date": "2016-08-11", "close": 7.9, "volume": 45158.0}, {"date": "2016-08-12", "close": 7.9, "volume": 39973.0}, {"date": "2016-08-15", "close": 7.9, "volume": 18731.0}, {"date": "2016-08-16", "close": 7.8, "volume": 33417.0}, {"date": "2016-08-17", "close": 8.0, "volume": 52767.0}, {"date": "2016-08-18", "close": 7.9, "volume": 28353.0}, {"date": "2016-08-19", "close": 8.2, "volume": 91798.0}, {"date": "2016-08-22", "close": 8.0, "volume": 46630.0}, {"date": "2016-08-23", "close": 7.8, "volume": 100926.0}, {"date": "2016-08-24", "close": 7.7, "volume": 96640.0}, {"date": "2016-08-25", "close": 7.7, "volume": 65170.0}, {"date": "2016-08-26", "close": 7.6, "volume": 48445.0}, {"date": "2016-08-29", "close": 7.4, "volume": 95528.0}, {"date": "2016-08-30", "close": 7.4, "volume": 65371.0}, {"date": "2016-08-31", "close": 7.3, "volume": 58827.0}, {"date": "2016-09-01", "close": 7.4, "volume": 91923.0}, {"date": "2016-09-02", "close": 7.3, "volume": 57970.0}, {"date": "2016-09-05", "close": 7.3, "volume": 65035.0}, {"date": "2016-09-06", "close": 7.2, "volume": 93335.0}, {"date": "2016-09-07", "close": 7.0, "volume": 122729.0}, {"date": "2016-09-08", "close": 6.8, "volume": 95493.0}, {"date": "2016-09-09", "close": 6.7, "volume": 152265.0}, {"date": "2016-09-12", "close": 6.9, "volume": 129840.0}, {"date": "2016-09-13", "close": 7.1, "volume": 62223.0}, {"date": "2016-09-14", "close": 7.3, "volume": 308208.0}, {"date": "2016-09-15", "close": 7.2, "volume": 176271.0}, {"date": "2016-09-16", "close": 7.4, "volume": 92897.0}, {"date": "2016-09-19", "close": 7.2, "volume": 42411.0}, {"date": "2016-09-20", "close": 7.0, "volume": 95238.0}, {"date": "2016-09-21", "close": 7.2, "volume": 62277.0}, {"date": "2016-09-22", "close": 7.3, "volume": 65823.0}, {"date": "2016-09-23", "close": 7.3, "volume": 38430.0}, {"date": "2016-09-26", "close": 7.3, "volume": 79046.0}, {"date": "2016-09-27", "close": 7.4, "volume": 21812.0}, {"date": "2016-09-28", "close": 7.2, "volume": 52629.0}, {"date": "2016-09-29", "close": 7.3, "volume": 93734.0}, {"date": "2016-09-30", "close": 7.4, "volume": 15156.0}, {"date": "2016-10-03", "close": 7.4, "volume": 11918.0}, {"date": "2016-10-04", "close": 7.4, "volume": 29597.0}, {"date": "2016-10-05", "close": 7.3, "volume": 17925.0}, {"date": "2016-10-06", "close": 7.8, "volume": 78886.0}, {"date": "2016-10-07", "close": 7.8, "volume": 74991.0}, {"date": "2016-10-10", "close": 7.6, "volume": 30180.0}, {"date": "2016-10-11", "close": 7.8, "volume": 31487.0}, {"date": "2016-10-12", "close": 8.0, "volume": 31034.0}, {"date": "2016-10-13", "close": 8.0, "volume": 79552.0}, {"date": "2016-10-14", "close": 8.1, "volume": 210027.0}, {"date": "2016-10-17", "close": 8.0, "volume": 98821.0}, {"date": "2016-10-18", "close": 8.2, "volume": 66450.0}, {"date": "2016-10-19", "close": 8.1, "volume": 63382.0}, {"date": "2016-10-20", "close": 8.1, "volume": 39795.0}, {"date": "2016-10-21", "close": 8.0, "volume": 36196.0}, {"date": "2016-10-24", "close": 8.0, "volume": 100029.0}, {"date": "2016-10-25", "close": 8.0, "volume": 80152.0}, {"date": "2016-10-26", "close": 7.8, "volume": 93920.0}, {"date": "2016-10-27", "close": 7.3, "volume": 128288.0}, {"date": "2016-10-28", "close": 7.4, "volume": 102894.0}, {"date": "2016-10-31", "close": 7.3, "volume": 42561.0}, {"date": "2016-11-01", "close": 7.1, "volume": 146410.0}, {"date": "2016-11-02", "close": 7.0, "volume": 87858.0}, {"date": "2016-11-03", "close": 7.0, "volume": 18870.0}, {"date": "2016-11-04", "close": 7.0, "volume": 42158.0}, {"date": "2016-11-07", "close": 7.0, "volume": 55316.0}, {"date": "2016-11-08", "close": 7.1, "volume": 28928.0}, {"date": "2016-11-09", "close": 6.8, "volume": 230174.0}, {"date": "2016-11-10", "close": 7.4, "volume": 195553.0}, {"date": "2016-11-11", "close": 7.2, "volume": 90396.0}, {"date": "2016-11-14", "close": 7.1, "volume": 78201.0}, {"date": "2016-11-15", "close": 6.8, "volume": 75562.0}, {"date": "2016-11-16", "close": 7.0, "volume": 36737.0}, {"date": "2016-11-17", "close": 7.2, "volume": 38282.0}, {"date": "2016-11-18", "close": 7.3, "volume": 60499.0}, {"date": "2016-11-21", "close": 7.1, "volume": 47940.0}, {"date": "2016-11-22", "close": 7.2, "volume": 39291.0}, {"date": "2016-11-23", "close": 7.1, "volume": 38409.0}, {"date": "2016-11-24", "close": 6.9, "volume": 76748.0}, {"date": "2016-11-25", "close": 6.9, "volume": 29536.0}, {"date": "2016-11-28", "close": 7.0, "volume": 32776.0}, {"date": "2016-11-29", "close": 6.9, "volume": 122057.0}, {"date": "2016-11-30", "close": 6.5, "volume": 125754.0}, {"date": "2016-12-01", "close": 6.7, "volume": 142966.0}, {"date": "2016-12-02", "close": 6.8, "volume": 86905.0}, {"date": "2016-12-05", "close": 6.9, "volume": 23483.0}, {"date": "2016-12-06", "close": 6.8, "volume": 15583.0}, {"date": "2016-12-07", "close": 6.8, "volume": 551497.0}, {"date": "2016-12-08", "close": 6.9, "volume": 38078.0}, {"date": "2016-12-09", "close": 7.0, "volume": 57651.0}, {"date": "2016-12-12", "close": 7.1, "volume": 39631.0}, {"date": "2016-12-13", "close": 7.0, "volume": 15960.0}, {"date": "2016-12-14", "close": 7.1, "volume": 28866.0}, {"date": "2016-12-15", "close": 7.0, "volume": 21852.0}, {"date": "2016-12-16", "close": 7.0, "volume": 27057.0}, {"date": "2016-12-19", "close": 6.9, "volume": 24427.0}, {"date": "2016-12-20", "close": 6.9, "volume": 32117.0}, {"date": "2016-12-21", "close": 6.9, "volume": 17862.0}, {"date": "2016-12-22", "close": 7.0, "volume": 26003.0}, {"date": "2016-12-23", "close": 6.9, "volume": 48690.0}, {"date": "2016-12-28", "close": 7.1, "volume": 26972.0}, {"date": "2016-12-29", "close": 7.3, "volume": 23080.0}, {"date": "2016-12-30", "close": 7.5, "volume": 55444.0}, {"date": "2017-01-03", "close": 7.5, "volume": 40966.0}, {"date": "2017-01-04", "close": 8.0, "volume": 83156.0}, {"date": "2017-01-05", "close": 8.2, "volume": 78435.0}, {"date": "2017-01-06", "close": 8.2, "volume": 37261.0}, {"date": "2017-01-09", "close": 8.0, "volume": 27889.0}, {"date": "2017-01-10", "close": 7.9, "volume": 12012.0}, {"date": "2017-01-11", "close": 7.9, "volume": 13637.0}, {"date": "2017-01-12", "close": 7.9, "volume": 7217.0}, {"date": "2017-01-13", "close": 8.0, "volume": 16506.0}, {"date": "2017-01-16", "close": 7.8, "volume": 14721.0}, {"date": "2017-01-17", "close": 8.0, "volume": 24510.0}, {"date": "2017-01-18", "close": 7.8, "volume": 25074.0}, {"date": "2017-01-19", "close": 7.5, "volume": 86131.0}, {"date": "2017-01-20", "close": 7.5, "volume": 55627.0}, {"date": "2017-01-23", "close": 7.6, "volume": 37559.0}, {"date": "2017-01-24", "close": 7.9, "volume": 69180.0}, {"date": "2017-01-25", "close": 7.9, "volume": 47791.0}, {"date": "2017-01-27", "close": 8.0, "volume": 29313.0}, {"date": "2017-01-30", "close": 8.0, "volume": 37852.0}, {"date": "2017-01-31", "close": 8.0, "volume": 25837.0}, {"date": "2017-02-01", "close": 7.7, "volume": 446024.0}, {"date": "2017-02-02", "close": 7.9, "volume": 41407.0}, {"date": "2017-02-03", "close": 7.7, "volume": 38948.0}, {"date": "2017-02-06", "close": 7.3, "volume": 114707.0}, {"date": "2017-02-07", "close": 7.6, "volume": 95063.0}, {"date": "2017-02-08", "close": 7.4, "volume": 21880.0}, {"date": "2017-02-09", "close": 7.5, "volume": 44685.0}, {"date": "2017-02-10", "close": 7.7, "volume": 67873.0}, {"date": "2017-02-13", "close": 7.8, "volume": 78499.0}, {"date": "2017-02-14", "close": 7.8, "volume": 147395.0}, {"date": "2017-02-15", "close": 7.8, "volume": 33155.0}, {"date": "2017-02-16", "close": 7.8, "volume": 70651.0}, {"date": "2017-02-17", "close": 7.9, "volume": 31905.0}, {"date": "2017-02-20", "close": 8.4, "volume": 148723.0}, {"date": "2017-02-21", "close": 8.3, "volume": 121631.0}, {"date": "2017-02-22", "close": 8.0, "volume": 85984.0}, {"date": "2017-02-23", "close": 7.9, "volume": 137434.0}, {"date": "2017-02-24", "close": 7.6, "volume": 75546.0}, {"date": "2017-02-27", "close": 7.9, "volume": 111670.0}, {"date": "2017-02-28", "close": 7.8, "volume": 77298.0}, {"date": "2017-03-01", "close": 8.0, "volume": 44958.0}, {"date": "2017-03-02", "close": 8.0, "volume": 56816.0}, {"date": "2017-03-03", "close": 8.2, "volume": 103755.0}, {"date": "2017-03-06", "close": 7.8, "volume": 97165.0}, {"date": "2017-03-07", "close": 7.7, "volume": 122575.0}, {"date": "2017-03-08", "close": 7.4, "volume": 225639.0}, {"date": "2017-03-09", "close": 7.4, "volume": 167585.0}, {"date": "2017-03-10", "close": 7.5, "volume": 213528.0}, {"date": "2017-03-13", "close": 7.4, "volume": 167377.0}, {"date": "2017-03-14", "close": 7.7, "volume": 120721.0}, {"date": "2017-03-15", "close": 7.5, "volume": 49814.0}, {"date": "2017-03-16", "close": 7.5, "volume": 48383.0}, {"date": "2017-03-17", "close": 7.6, "volume": 28452.0}, {"date": "2017-03-20", "close": 7.6, "volume": 15972.0}, {"date": "2017-03-21", "close": 7.5, "volume": 67315.0}, {"date": "2017-03-22", "close": 7.5, "volume": 51786.0}, {"date": "2017-03-23", "close": 7.5, "volume": 48219.0}, {"date": "2017-03-24", "close": 7.5, "volume": 47559.0}, {"date": "2017-03-27", "close": 7.8, "volume": 199543.0}, {"date": "2017-03-28", "close": 8.0, "volume": 267206.0}, {"date": "2017-03-29", "close": 8.0, "volume": 162009.0}, {"date": "2017-03-30", "close": 8.1, "volume": 108183.0}, {"date": "2017-03-31", "close": 8.2, "volume": 137872.0}, {"date": "2017-04-03", "close": 8.3, "volume": 132680.0}, {"date": "2017-04-04", "close": 8.4, "volume": 140987.0}, {"date": "2017-04-07", "close": 8.7, "volume": 1510305.0}, {"date": "2017-04-10", "close": 8.6, "volume": 63231.0}, {"date": "2017-04-11", "close": 8.9, "volume": 126952.0}, {"date": "2017-04-12", "close": 8.9, "volume": 126264.0}, {"date": "2017-04-13", "close": 9.0, "volume": 83774.0}, {"date": "2017-04-18", "close": 8.8, "volume": 138261.0}, {"date": "2017-04-19", "close": 8.6, "volume": 115953.0}, {"date": "2017-04-20", "close": 8.5, "volume": 51895.0}, {"date": "2017-04-21", "close": 8.5, "volume": 30847.0}, {"date": "2017-04-24", "close": 8.4, "volume": 43046.0}, {"date": "2017-04-26", "close": 8.2, "volume": 52120.0}, {"date": "2017-04-27", "close": 8.3, "volume": 28087.0}, {"date": "2017-04-28", "close": 8.2, "volume": 57828.0}, {"date": "2017-05-01", "close": 8.0, "volume": 39649.0}, {"date": "2017-05-02", "close": 8.1, "volume": 44284.0}, {"date": "2017-05-03", "close": 8.0, "volume": 15422.0}, {"date": "2017-05-04", "close": 8.2, "volume": 52945.0}, {"date": "2017-05-05", "close": 8.1, "volume": 44559.0}, {"date": "2017-05-08", "close": 8.1, "volume": 50594.0}, {"date": "2017-05-09", "close": 8.0, "volume": 29367.0}, {"date": "2017-05-10", "close": 8.1, "volume": 19818.0}, {"date": "2017-05-11", "close": 8.1, "volume": 25114.0}, {"date": "2017-05-12", "close": 8.0, "volume": 36844.0}, {"date": "2017-05-15", "close": 8.2, "volume": 49301.0}, {"date": "2017-05-16", "close": 8.2, "volume": 50554.0}, {"date": "2017-05-17", "close": 8.1, "volume": 20118.0}, {"date": "2017-05-18", "close": 8.0, "volume": 41187.0}, {"date": "2017-05-19", "close": 8.2, "volume": 145676.0}, {"date": "2017-05-22", "close": 8.2, "volume": 138101.0}, {"date": "2017-05-23", "close": 8.1, "volume": 46110.0}, {"date": "2017-05-24", "close": 8.1, "volume": 49507.0}, {"date": "2017-05-25", "close": 8.3, "volume": 45180.0}, {"date": "2017-05-26", "close": 8.1, "volume": 56494.0}, {"date": "2017-05-29", "close": 8.1, "volume": 49334.0}, {"date": "2017-05-30", "close": 8.0, "volume": 108109.0}, {"date": "2017-05-31", "close": 7.9, "volume": 103968.0}, {"date": "2017-06-01", "close": 7.9, "volume": 27513.0}, {"date": "2017-06-02", "close": 7.8, "volume": 40092.0}, {"date": "2017-06-05", "close": 7.7, "volume": 57205.0}, {"date": "2017-06-06", "close": 7.7, "volume": 25960.0}, {"date": "2017-06-07", "close": 7.6, "volume": 15136.0}, {"date": "2017-06-08", "close": 7.6, "volume": 61625.0}, {"date": "2017-06-09", "close": 7.6, "volume": 112457.0}, {"date": "2017-06-13", "close": 7.6, "volume": 118048.0}, {"date": "2017-06-14", "close": 7.6, "volume": 65308.0}, {"date": "2017-06-15", "close": 7.6, "volume": 64543.0}, {"date": "2017-06-16", "close": 7.7, "volume": 108342.0}, {"date": "2017-06-19", "close": 7.4, "volume": 60677.0}, {"date": "2017-06-20", "close": 7.5, "volume": 95336.0}, {"date": "2017-06-21", "close": 7.3, "volume": 98083.0}, {"date": "2017-06-22", "close": 7.4, "volume": 34955.0}, {"date": "2017-06-23", "close": 7.4, "volume": 22215.0}, {"date": "2017-06-26", "close": 7.3, "volume": 51501.0}, {"date": "2017-06-27", "close": 7.6, "volume": 81830.0}, {"date": "2017-06-28", "close": 7.6, "volume": 34599.0}, {"date": "2017-06-29", "close": 7.6, "volume": 34768.0}, {"date": "2017-06-30", "close": 7.6, "volume": 24676.0}, {"date": "2017-07-03", "close": 7.5, "volume": 18475.0}, {"date": "2017-07-04", "close": 7.7, "volume": 17744.0}, {"date": "2017-07-05", "close": 7.7, "volume": 13589.0}, {"date": "2017-07-06", "close": 7.8, "volume": 31352.0}, {"date": "2017-07-07", "close": 7.8, "volume": 18450.0}, {"date": "2017-07-10", "close": 7.9, "volume": 16001.0}, {"date": "2017-07-11", "close": 7.6, "volume": 16018.0}, {"date": "2017-07-12", "close": 7.7, "volume": 20725.0}, {"date": "2017-07-13", "close": 7.8, "volume": 6721.0}, {"date": "2017-07-14", "close": 7.6, "volume": 10302.0}, {"date": "2017-07-17", "close": 7.6, "volume": 16999.0}, {"date": "2017-07-18", "close": 7.6, "volume": 5970.0}, {"date": "2017-07-19", "close": 7.4, "volume": 32463.0}, {"date": "2017-07-20", "close": 7.6, "volume": 18912.0}, {"date": "2017-07-21", "close": 8.0, "volume": 101871.0}, {"date": "2017-07-24", "close": 7.7, "volume": 27361.0}, {"date": "2017-07-25", "close": 7.6, "volume": 15012.0}, {"date": "2017-07-26", "close": 7.6, "volume": 55377.0}, {"date": "2017-07-27", "close": 7.6, "volume": 29320.0}, {"date": "2017-07-28", "close": 7.5, "volume": 35460.0}, {"date": "2017-07-31", "close": 7.5, "volume": 18048.0}, {"date": "2017-08-01", "close": 7.5, "volume": 25948.0}, {"date": "2017-08-02", "close": 7.7, "volume": 73541.0}, {"date": "2017-08-03", "close": 7.6, "volume": 10921.0}, {"date": "2017-08-04", "close": 7.8, "volume": 34908.0}, {"date": "2017-08-07", "close": 7.9, "volume": 24734.0}, {"date": "2017-08-08", "close": 7.8, "volume": 34312.0}, {"date": "2017-08-09", "close": 7.6, "volume": 29553.0}, {"date": "2017-08-10", "close": 7.5, "volume": 31448.0}, {"date": "2017-08-11", "close": 7.6, "volume": 31735.0}, {"date": "2017-08-14", "close": 7.4, "volume": 17285.0}, {"date": "2017-08-15", "close": 7.4, "volume": 19142.0}, {"date": "2017-08-16", "close": 7.6, "volume": 35034.0}, {"date": "2017-08-17", "close": 7.4, "volume": 17357.0}, {"date": "2017-08-18", "close": 7.6, "volume": 61489.0}, {"date": "2017-08-21", "close": 7.8, "volume": 23356.0}, {"date": "2017-08-22", "close": 7.7, "volume": 21323.0}, {"date": "2017-08-23", "close": 7.2, "volume": 61116.0}, {"date": "2017-08-24", "close": 7.0, "volume": 114329.0}, {"date": "2017-08-25", "close": 7.3, "volume": 24452.0}, {"date": "2017-08-28", "close": 7.5, "volume": 34924.0}, {"date": "2017-08-29", "close": 7.1, "volume": 22412.0}, {"date": "2017-08-30", "close": 7.2, "volume": 7849.0}, {"date": "2017-08-31", "close": 7.4, "volume": 24746.0}, {"date": "2017-09-01", "close": 7.2, "volume": 20570.0}, {"date": "2017-09-04", "close": 7.1, "volume": 37727.0}, {"date": "2017-09-05", "close": 7.1, "volume": 36204.0}, {"date": "2017-09-06", "close": 7.2, "volume": 92069.0}, {"date": "2017-09-07", "close": 7.1, "volume": 8960.0}, {"date": "2017-09-08", "close": 7.1, "volume": 10655.0}, {"date": "2017-09-11", "close": 7.0, "volume": 61709.0}, {"date": "2017-09-12", "close": 7.0, "volume": 39773.0}, {"date": "2017-09-13", "close": 7.1, "volume": 18039.0}, {"date": "2017-09-14", "close": 7.2, "volume": 27038.0}, {"date": "2017-09-15", "close": 7.0, "volume": 77109.0}, {"date": "2017-09-18", "close": 7.0, "volume": 37374.0}, {"date": "2017-09-19", "close": 7.0, "volume": 30489.0}, {"date": "2017-09-20", "close": 7.0, "volume": 99485.0}, {"date": "2017-09-21", "close": 7.0, "volume": 93301.0}, {"date": "2017-09-22", "close": 6.8, "volume": 50570.0}, {"date": "2017-09-25", "close": 6.8, "volume": 49847.0}, {"date": "2017-09-26", "close": 6.9, "volume": 48253.0}, {"date": "2017-09-27", "close": 6.9, "volume": 33574.0}, {"date": "2017-09-28", "close": 6.8, "volume": 22101.0}, {"date": "2017-09-29", "close": 7.0, "volume": 19419.0}, {"date": "2017-10-02", "close": 7.0, "volume": 17246.0}, {"date": "2017-10-03", "close": 7.0, "volume": 19605.0}, {"date": "2017-10-04", "close": 6.8, "volume": 16885.0}, {"date": "2017-10-05", "close": 6.8, "volume": 21736.0}, {"date": "2017-10-06", "close": 6.8, "volume": 13535.0}, {"date": "2017-10-09", "close": 6.8, "volume": 10949.0}, {"date": "2017-10-10", "close": 6.8, "volume": 43575.0}, {"date": "2017-10-11", "close": 6.8, "volume": 23609.0}, {"date": "2017-10-12", "close": 7.0, "volume": 24357.0}, {"date": "2017-10-13", "close": 6.9, "volume": 21608.0}, {"date": "2017-10-16", "close": 6.8, "volume": 32217.0}, {"date": "2017-10-17", "close": 6.8, "volume": 17145.0}, {"date": "2017-10-18", "close": 6.8, "volume": 40348.0}, {"date": "2017-10-19", "close": 6.9, "volume": 13353.0}, {"date": "2017-10-20", "close": 6.8, "volume": 25607.0}, {"date": "2017-10-23", "close": 6.7, "volume": 48236.0}, {"date": "2017-10-24", "close": 6.8, "volume": 46128.0}, {"date": "2017-10-25", "close": 6.7, "volume": 25456.0}, {"date": "2017-10-26", "close": 6.7, "volume": 50426.0}, {"date": "2017-10-27", "close": 6.8, "volume": 42501.0}, {"date": "2017-10-30", "close": 6.7, "volume": 43499.0}, {"date": "2017-10-31", "close": 6.6, "volume": 16095.0}, {"date": "2017-11-01", "close": 6.8, "volume": 108390.0}, {"date": "2017-11-02", "close": 7.1, "volume": 136865.0}, {"date": "2017-11-03", "close": 7.4, "volume": 56993.0}, {"date": "2017-11-06", "close": 7.7, "volume": 66524.0}, {"date": "2017-11-07", "close": 8.0, "volume": 81617.0}, {"date": "2017-11-08", "close": 7.7, "volume": 23899.0}, {"date": "2017-11-09", "close": 7.7, "volume": 46902.0}, {"date": "2017-11-10", "close": 7.9, "volume": 33997.0}, {"date": "2017-11-13", "close": 7.8, "volume": 32471.0}, {"date": "2017-11-14", "close": 8.0, "volume": 35573.0}, {"date": "2017-11-15", "close": 7.7, "volume": 24521.0}, {"date": "2017-11-16", "close": 7.5, "volume": 27603.0}, {"date": "2017-11-17", "close": 7.5, "volume": 26762.0}, {"date": "2017-11-20", "close": 7.8, "volume": 41167.0}, {"date": "2017-11-21", "close": 8.3, "volume": 236128.0}, {"date": "2017-11-22", "close": 8.3, "volume": 168725.0}, {"date": "2017-11-23", "close": 8.1, "volume": 33017.0}, {"date": "2017-11-24", "close": 8.0, "volume": 17895.0}, {"date": "2017-11-27", "close": 7.7, "volume": 43714.0}, {"date": "2017-11-28", "close": 7.7, "volume": 44463.0}, {"date": "2017-11-29", "close": 7.6, "volume": 30460.0}, {"date": "2017-11-30", "close": 7.9, "volume": 23276.0}, {"date": "2017-12-01", "close": 7.7, "volume": 27270.0}, {"date": "2017-12-04", "close": 8.0, "volume": 41973.0}, {"date": "2017-12-05", "close": 7.8, "volume": 51670.0}, {"date": "2017-12-06", "close": 7.7, "volume": 25563.0}, {"date": "2017-12-07", "close": 7.6, "volume": 42619.0}, {"date": "2017-12-08", "close": 7.4, "volume": 36291.0}, {"date": "2017-12-11", "close": 7.4, "volume": 45479.0}, {"date": "2017-12-12", "close": 7.5, "volume": 13735.0}, {"date": "2017-12-13", "close": 7.5, "volume": 25067.0}, {"date": "2017-12-14", "close": 7.6, "volume": 18565.0}, {"date": "2017-12-15", "close": 7.5, "volume": 14102.0}, {"date": "2017-12-18", "close": 7.5, "volume": 24379.0}, {"date": "2017-12-19", "close": 7.5, "volume": 31484.0}, {"date": "2017-12-20", "close": 7.5, "volume": 16346.0}, {"date": "2017-12-21", "close": 7.7, "volume": 10939.0}, {"date": "2017-12-22", "close": 7.9, "volume": 38607.0}, {"date": "2017-12-27", "close": 7.8, "volume": 15279.0}, {"date": "2017-12-28", "close": 7.7, "volume": 12994.0}, {"date": "2017-12-29", "close": 7.7, "volume": 9827.0}, {"date": "2018-01-02", "close": 7.9, "volume": 22264.0}, {"date": "2018-01-03", "close": 8.0, "volume": 28117.0}, {"date": "2018-01-04", "close": 8.2, "volume": 49601.0}, {"date": "2018-01-05", "close": 8.1, "volume": 35775.0}, {"date": "2018-01-08", "close": 8.0, "volume": 25716.0}, {"date": "2018-01-09", "close": 8.2, "volume": 31930.0}, {"date": "2018-01-10", "close": 8.3, "volume": 77603.0}, {"date": "2018-01-11", "close": 8.4, "volume": 65570.0}, {"date": "2018-01-12", "close": 8.2, "volume": 60073.0}, {"date": "2018-01-15", "close": 8.4, "volume": 48118.0}, {"date": "2018-01-16", "close": 8.5, "volume": 44275.0}, {"date": "2018-01-17", "close": 8.3, "volume": 45207.0}, {"date": "2018-01-18", "close": 8.4, "volume": 41872.0}, {"date": "2018-01-19", "close": 8.4, "volume": 46609.0}, {"date": "2018-01-22", "close": 8.1, "volume": 52419.0}, {"date": "2018-01-23", "close": 8.4, "volume": 32259.0}, {"date": "2018-01-24", "close": 8.4, "volume": 31006.0}, {"date": "2018-01-25", "close": 8.1, "volume": 64085.0}, {"date": "2018-01-29", "close": 8.2, "volume": 54321.0}, {"date": "2018-01-30", "close": 8.4, "volume": 40612.0}, {"date": "2018-01-31", "close": 8.2, "volume": 47217.0}, {"date": "2018-02-01", "close": 8.4, "volume": 62019.0}, {"date": "2018-02-02", "close": 8.2, "volume": 93909.0}, {"date": "2018-02-05", "close": 8.0, "volume": 71548.0}, {"date": "2018-02-06", "close": 7.7, "volume": 57185.0}, {"date": "2018-02-07", "close": 8.2, "volume": 56701.0}, {"date": "2018-02-08", "close": 8.2, "volume": 49162.0}, {"date": "2018-02-09", "close": 7.9, "volume": 38059.0}, {"date": "2018-02-12", "close": 7.7, "volume": 28819.0}, {"date": "2018-02-13", "close": 7.6, "volume": 30010.0}, {"date": "2018-02-14", "close": 7.6, "volume": 20942.0}, {"date": "2018-02-15", "close": 7.7, "volume": 12707.0}, {"date": "2018-02-16", "close": 7.9, "volume": 85937.0}, {"date": "2018-02-19", "close": 7.9, "volume": 38475.0}, {"date": "2018-02-20", "close": 8.0, "volume": 31308.0}, {"date": "2018-02-21", "close": 8.0, "volume": 76244.0}, {"date": "2018-02-22", "close": 8.0, "volume": 40704.0}, {"date": "2018-02-23", "close": 8.0, "volume": 76668.0}, {"date": "2018-02-26", "close": 7.7, "volume": 99766.0}, {"date": "2018-02-27", "close": 7.6, "volume": 56577.0}, {"date": "2018-02-28", "close": 7.5, "volume": 88596.0}, {"date": "2018-03-01", "close": 7.6, "volume": 30268.0}, {"date": "2018-03-02", "close": 7.7, "volume": 92645.0}, {"date": "2018-03-05", "close": 7.9, "volume": 65950.0}, {"date": "2018-03-06", "close": 8.4, "volume": 150136.0}, {"date": "2018-03-07", "close": 8.7, "volume": 104997.0}, {"date": "2018-03-08", "close": 8.8, "volume": 64294.0}, {"date": "2018-03-09", "close": 8.4, "volume": 59430.0}, {"date": "2018-03-12", "close": 8.4, "volume": 39916.0}, {"date": "2018-03-13", "close": 8.1, "volume": 39864.0}, {"date": "2018-03-14", "close": 8.2, "volume": 24915.0}, {"date": "2018-03-15", "close": 8.0, "volume": 37620.0}, {"date": "2018-03-16", "close": 7.9, "volume": 50717.0}, {"date": "2018-03-19", "close": 7.9, "volume": 135833.0}, {"date": "2018-03-20", "close": 7.9, "volume": 31723.0}, {"date": "2018-03-21", "close": 7.9, "volume": 54934.0}, {"date": "2018-03-22", "close": 8.0, "volume": 41178.0}, {"date": "2018-03-23", "close": 7.8, "volume": 43364.0}, {"date": "2018-03-26", "close": 7.7, "volume": 34125.0}, {"date": "2018-03-27", "close": 8.0, "volume": 29899.0}, {"date": "2018-03-28", "close": 8.0, "volume": 30315.0}, {"date": "2018-03-29", "close": 7.9, "volume": 12749.0}, {"date": "2018-04-03", "close": 7.9, "volume": 17015.0}, {"date": "2018-04-04", "close": 7.9, "volume": 16817.0}, {"date": "2018-04-05", "close": 8.1, "volume": 29588.0}, {"date": "2018-04-06", "close": 7.9, "volume": 19040.0}, {"date": "2018-04-09", "close": 7.9, "volume": 14911.0}, {"date": "2018-04-10", "close": 8.0, "volume": 21729.0}, {"date": "2018-04-11", "close": 8.1, "volume": 16325.0}, {"date": "2018-04-12", "close": 8.3, "volume": 53770.0}, {"date": "2018-04-13", "close": 8.1, "volume": 11435.0}, {"date": "2018-04-16", "close": 8.3, "volume": 45783.0}, {"date": "2018-04-17", "close": 8.4, "volume": 12179.0}, {"date": "2018-04-18", "close": 8.4, "volume": 23295.0}, {"date": "2018-04-19", "close": 8.4, "volume": 33437.0}, {"date": "2018-04-20", "close": 8.3, "volume": 19516.0}, {"date": "2018-04-23", "close": 8.4, "volume": 20110.0}, {"date": "2018-04-24", "close": 8.4, "volume": 36394.0}, {"date": "2018-04-26", "close": 8.6, "volume": 50831.0}, {"date": "2018-04-27", "close": 9.3, "volume": 165973.0}, {"date": "2018-04-30", "close": 9.0, "volume": 105377.0}, {"date": "2018-05-01", "close": 9.0, "volume": 74894.0}, {"date": "2018-05-02", "close": 9.2, "volume": 58310.0}, {"date": "2018-05-03", "close": 9.2, "volume": 46128.0}, {"date": "2018-05-04", "close": 9.2, "volume": 37932.0}, {"date": "2018-05-07", "close": 9.6, "volume": 52082.0}, {"date": "2018-05-08", "close": 9.9, "volume": 194107.0}, {"date": "2018-05-09", "close": 9.7, "volume": 73233.0}, {"date": "2018-05-10", "close": 9.9, "volume": 69119.0}, {"date": "2018-05-11", "close": 10.0, "volume": 46927.0}, {"date": "2018-05-14", "close": 9.8, "volume": 235189.0}, {"date": "2018-05-15", "close": 9.5, "volume": 44734.0}, {"date": "2018-05-16", "close": 9.4, "volume": 59101.0}, {"date": "2018-05-17", "close": 9.4, "volume": 35852.0}, {"date": "2018-05-18", "close": 9.9, "volume": 60106.0}, {"date": "2018-05-21", "close": 9.6, "volume": 24459.0}, {"date": "2018-05-22", "close": 9.7, "volume": 24353.0}, {"date": "2018-05-23", "close": 9.8, "volume": 53467.0}, {"date": "2018-05-24", "close": 9.5, "volume": 40063.0}, {"date": "2018-05-25", "close": 9.4, "volume": 47206.0}, {"date": "2018-05-28", "close": 9.1, "volume": 48071.0}, {"date": "2018-05-29", "close": 8.8, "volume": 65940.0}, {"date": "2018-05-30", "close": 8.8, "volume": 59895.0}, {"date": "2018-05-31", "close": 9.3, "volume": 87143.0}, {"date": "2018-06-01", "close": 9.3, "volume": 64997.0}, {"date": "2018-06-04", "close": 9.3, "volume": 14809.0}, {"date": "2018-06-05", "close": 9.4, "volume": 77380.0}, {"date": "2018-06-06", "close": 9.3, "volume": 29195.0}, {"date": "2018-06-07", "close": 9.6, "volume": 42538.0}, {"date": "2018-06-08", "close": 9.7, "volume": 44289.0}, {"date": "2018-06-12", "close": 9.8, "volume": 90898.0}, {"date": "2018-06-13", "close": 9.8, "volume": 71594.0}, {"date": "2018-06-14", "close": 10.0, "volume": 52867.0}, {"date": "2018-06-15", "close": 11.0, "volume": 109171.0}, {"date": "2018-06-18", "close": 10.5, "volume": 89278.0}, {"date": "2018-06-19", "close": 10.0, "volume": 60107.0}, {"date": "2018-06-20", "close": 10.5, "volume": 45477.0}, {"date": "2018-06-21", "close": 11.0, "volume": 75641.0}, {"date": "2018-06-22", "close": 11.0, "volume": 120525.0}, {"date": "2018-06-25", "close": 11.0, "volume": 79852.0}, {"date": "2018-06-26", "close": 10.5, "volume": 43859.0}, {"date": "2018-06-27", "close": 11.0, "volume": 86121.0}, {"date": "2018-06-28", "close": 11.0, "volume": 70237.0}, {"date": "2018-06-29", "close": 10.5, "volume": 57870.0}, {"date": "2018-07-02", "close": 11.0, "volume": 70531.0}, {"date": "2018-07-03", "close": 10.5, "volume": 46985.0}, {"date": "2018-07-04", "close": 10.5, "volume": 46203.0}, {"date": "2018-07-05", "close": 11.0, "volume": 26369.0}, {"date": "2018-07-06", "close": 11.0, "volume": 39420.0}, {"date": "2018-07-09", "close": 10.5, "volume": 37356.0}, {"date": "2018-07-10", "close": 11.0, "volume": 59138.0}, {"date": "2018-07-11", "close": 11.5, "volume": 34769.0}, {"date": "2018-07-12", "close": 11.0, "volume": 105921.0}, {"date": "2018-07-13", "close": 11.5, "volume": 45182.0}, {"date": "2018-07-16", "close": 11.0, "volume": 25693.0}, {"date": "2018-07-17", "close": 11.0, "volume": 33248.0}, {"date": "2018-07-18", "close": 11.0, "volume": 29537.0}, {"date": "2018-07-19", "close": 11.5, "volume": 71331.0}, {"date": "2018-07-20", "close": 13.0, "volume": 226115.0}, {"date": "2018-07-23", "close": 12.5, "volume": 78252.0}, {"date": "2018-07-24", "close": 13.0, "volume": 159966.0}, {"date": "2018-07-25", "close": 13.0, "volume": 84608.0}, {"date": "2018-07-26", "close": 12.5, "volume": 53201.0}, {"date": "2018-07-27", "close": 13.5, "volume": 67048.0}, {"date": "2018-07-30", "close": 13.0, "volume": 37244.0}, {"date": "2018-07-31", "close": 12.5, "volume": 154261.0}, {"date": "2018-08-01", "close": 12.0, "volume": 112875.0}, {"date": "2018-08-02", "close": 12.5, "volume": 51730.0}, {"date": "2018-08-03", "close": 12.5, "volume": 65400.0}, {"date": "2018-08-06", "close": 12.0, "volume": 66380.0}, {"date": "2018-08-07", "close": 12.5, "volume": 30486.0}, {"date": "2018-08-08", "close": 12.5, "volume": 76770.0}, {"date": "2018-08-09", "close": 13.0, "volume": 65496.0}, {"date": "2018-08-10", "close": 12.5, "volume": 40397.0}, {"date": "2018-08-13", "close": 13.0, "volume": 39628.0}, {"date": "2018-08-14", "close": 12.5, "volume": 45740.0}, {"date": "2018-08-15", "close": 12.5, "volume": 69828.0}, {"date": "2018-08-16", "close": 12.0, "volume": 96263.0}, {"date": "2018-08-17", "close": 12.5, "volume": 22289.0}, {"date": "2018-08-20", "close": 12.5, "volume": 30304.0}, {"date": "2018-08-21", "close": 13.0, "volume": 43406.0}, {"date": "2018-08-22", "close": 12.5, "volume": 73929.0}, {"date": "2018-08-23", "close": 12.5, "volume": 64882.0}, {"date": "2018-08-24", "close": 12.5, "volume": 38058.0}, {"date": "2018-08-27", "close": 12.0, "volume": 62204.0}, {"date": "2018-08-28", "close": 12.0, "volume": 139913.0}, {"date": "2018-08-29", "close": 11.5, "volume": 76608.0}, {"date": "2018-08-30", "close": 11.5, "volume": 89819.0}, {"date": "2018-08-31", "close": 12.0, "volume": 53262.0}, {"date": "2018-09-03", "close": 12.0, "volume": 37185.0}, {"date": "2018-09-04", "close": 12.0, "volume": 32940.0}, {"date": "2018-09-05", "close": 11.5, "volume": 35610.0}, {"date": "2018-09-06", "close": 11.5, "volume": 45244.0}, {"date": "2018-09-07", "close": 11.5, "volume": 27529.0}, {"date": "2018-09-10", "close": 11.0, "volume": 33180.0}, {"date": "2018-09-11", "close": 11.5, "volume": 34036.0}, {"date": "2018-09-12", "close": 11.0, "volume": 22445.0}, {"date": "2018-09-13", "close": 11.5, "volume": 61324.0}, {"date": "2018-09-14", "close": 11.5, "volume": 71000.0}, {"date": "2018-09-17", "close": 11.5, "volume": 21520.0}, {"date": "2018-09-18", "close": 11.5, "volume": 37468.0}, {"date": "2018-09-19", "close": 11.5, "volume": 22835.0}, {"date": "2018-09-20", "close": 11.5, "volume": 27019.0}, {"date": "2018-09-21", "close": 12.0, "volume": 66495.0}, {"date": "2018-09-24", "close": 12.0, "volume": 41612.0}, {"date": "2018-09-25", "close": 11.5, "volume": 86990.0}, {"date": "2018-09-26", "close": 12.5, "volume": 63518.0}, {"date": "2018-09-27", "close": 12.0, "volume": 43839.0}, {"date": "2018-09-28", "close": 11.5, "volume": 64479.0}, {"date": "2018-10-01", "close": 12.0, "volume": 26676.0}, {"date": "2018-10-02", "close": 12.0, "volume": 40249.0}, {"date": "2018-10-03", "close": 11.5, "volume": 43295.0}, {"date": "2018-10-04", "close": 12.0, "volume": 39814.0}, {"date": "2018-10-05", "close": 11.5, "volume": 46402.0}, {"date": "2018-10-08", "close": 11.5, "volume": 20941.0}, {"date": "2018-10-09", "close": 11.5, "volume": 20750.0}, {"date": "2018-10-10", "close": 11.5, "volume": 50747.0}, {"date": "2018-10-11", "close": 11.0, "volume": 94981.0}, {"date": "2018-10-12", "close": 11.5, "volume": 70555.0}, {"date": "2018-10-15", "close": 11.5, "volume": 56146.0}, {"date": "2018-10-16", "close": 11.5, "volume": 59268.0}, {"date": "2018-10-17", "close": 11.0, "volume": 52189.0}, {"date": "2018-10-18", "close": 11.5, "volume": 18088.0}, {"date": "2018-10-19", "close": 12.0, "volume": 73004.0}, {"date": "2018-10-22", "close": 12.5, "volume": 54735.0}, {"date": "2018-10-23", "close": 12.5, "volume": 82947.0}, {"date": "2018-10-24", "close": 12.5, "volume": 61924.0}, {"date": "2018-10-25", "close": 12.0, "volume": 103646.0}, {"date": "2018-10-26", "close": 12.5, "volume": 153933.0}, {"date": "2018-10-29", "close": 12.5, "volume": 41129.0}, {"date": "2018-10-30", "close": 12.0, "volume": 49514.0}, {"date": "2018-10-31", "close": 12.5, "volume": 39629.0}, {"date": "2018-11-01", "close": 13.0, "volume": 276196.0}, {"date": "2018-11-02", "close": 13.5, "volume": 84720.0}, {"date": "2018-11-05", "close": 13.0, "volume": 125526.0}, {"date": "2018-11-06", "close": 13.0, "volume": 43030.0}, {"date": "2018-11-07", "close": 12.5, "volume": 36355.0}, {"date": "2018-11-08", "close": 13.0, "volume": 29452.0}, {"date": "2018-11-09", "close": 8.2, "volume": 690683.0}, {"date": "2018-11-12", "close": 7.8, "volume": 163234.0}, {"date": "2018-11-13", "close": 7.8, "volume": 178744.0}, {"date": "2018-11-14", "close": 7.9, "volume": 116016.0}, {"date": "2018-11-15", "close": 7.9, "volume": 73088.0}, {"date": "2018-11-16", "close": 7.8, "volume": 38795.0}, {"date": "2018-11-19", "close": 7.8, "volume": 66935.0}, {"date": "2018-11-20", "close": 7.6, "volume": 49965.0}, {"date": "2018-11-21", "close": 7.2, "volume": 137962.0}, {"date": "2018-11-22", "close": 7.2, "volume": 65361.0}, {"date": "2018-11-23", "close": 7.0, "volume": 83796.0}, {"date": "2018-11-26", "close": 6.9, "volume": 84184.0}, {"date": "2018-11-27", "close": 6.9, "volume": 47576.0}, {"date": "2018-11-28", "close": 6.7, "volume": 127165.0}, {"date": "2018-11-29", "close": 6.5, "volume": 39848.0}, {"date": "2018-11-30", "close": 6.9, "volume": 48703.0}, {"date": "2018-12-03", "close": 7.1, "volume": 75757.0}, {"date": "2018-12-04", "close": 7.0, "volume": 79170.0}, {"date": "2018-12-05", "close": 6.7, "volume": 175866.0}, {"date": "2018-12-06", "close": 6.8, "volume": 124696.0}, {"date": "2018-12-07", "close": 6.7, "volume": 64431.0}, {"date": "2018-12-10", "close": 6.8, "volume": 54099.0}, {"date": "2018-12-11", "close": 6.9, "volume": 40116.0}, {"date": "2018-12-12", "close": 7.0, "volume": 89482.0}, {"date": "2018-12-13", "close": 6.9, "volume": 21506.0}, {"date": "2018-12-14", "close": 6.7, "volume": 41688.0}, {"date": "2018-12-17", "close": 6.7, "volume": 48643.0}, {"date": "2018-12-18", "close": 6.7, "volume": 35724.0}, {"date": "2018-12-19", "close": 6.6, "volume": 46524.0}, {"date": "2018-12-20", "close": 6.6, "volume": 42553.0}, {"date": "2018-12-21", "close": 6.6, "volume": 58585.0}, {"date": "2018-12-24", "close": 6.6, "volume": 17478.0}, {"date": "2018-12-27", "close": 6.5, "volume": 11889.0}, {"date": "2018-12-28", "close": 6.5, "volume": 15518.0}, {"date": "2018-12-31", "close": 6.7, "volume": 18398.0}, {"date": "2019-01-02", "close": 6.7, "volume": 3895.0}, {"date": "2019-01-03", "close": 6.8, "volume": 9294.0}, {"date": "2019-01-04", "close": 6.7, "volume": 26461.0}, {"date": "2019-01-07", "close": 6.6, "volume": 13484.0}, {"date": "2019-01-08", "close": 6.8, "volume": 23306.0}, {"date": "2019-01-09", "close": 6.9, "volume": 22941.0}, {"date": "2019-01-10", "close": 7.1, "volume": 75123.0}, {"date": "2019-01-11", "close": 7.4, "volume": 61946.0}, {"date": "2019-01-14", "close": 7.0, "volume": 80522.0}, {"date": "2019-01-15", "close": 6.6, "volume": 138391.0}, {"date": "2019-01-16", "close": 6.4, "volume": 95534.0}, {"date": "2019-01-17", "close": 6.2, "volume": 101426.0}, {"date": "2019-01-18", "close": 6.0, "volume": 111918.0}, {"date": "2019-01-21", "close": 6.2, "volume": 69363.0}, {"date": "2019-01-22", "close": 6.2, "volume": 31631.0}, {"date": "2019-01-23", "close": 5.9, "volume": 60309.0}, {"date": "2019-01-24", "close": 6.0, "volume": 72791.0}, {"date": "2019-01-25", "close": 6.1, "volume": 19597.0}, {"date": "2019-01-29", "close": 5.7, "volume": 53940.0}, {"date": "2019-01-30", "close": 5.8, "volume": 72726.0}, {"date": "2019-01-31", "close": 5.8, "volume": 102093.0}, {"date": "2019-02-01", "close": 5.6, "volume": 48831.0}, {"date": "2019-02-04", "close": 5.5, "volume": 71113.0}, {"date": "2019-02-05", "close": 5.4, "volume": 52535.0}, {"date": "2019-02-06", "close": 5.4, "volume": 93978.0}, {"date": "2019-02-07", "close": 5.5, "volume": 50124.0}, {"date": "2019-02-08", "close": 5.5, "volume": 65968.0}, {"date": "2019-02-11", "close": 5.4, "volume": 23699.0}, {"date": "2019-02-12", "close": 5.4, "volume": 59332.0}, {"date": "2019-02-13", "close": 5.4, "volume": 27371.0}, {"date": "2019-02-14", "close": 5.7, "volume": 2562873.0}, {"date": "2019-02-15", "close": 5.8, "volume": 55400.0}, {"date": "2019-02-18", "close": 5.8, "volume": 38065.0}, {"date": "2019-02-19", "close": 5.7, "volume": 26395.0}, {"date": "2019-02-20", "close": 6.0, "volume": 42795.0}, {"date": "2019-02-21", "close": 5.8, "volume": 30443.0}, {"date": "2019-02-22", "close": 5.7, "volume": 74369.0}, {"date": "2019-02-25", "close": 5.6, "volume": 90823.0}, {"date": "2019-02-26", "close": 5.6, "volume": 52421.0}, {"date": "2019-02-27", "close": 5.6, "volume": 15995.0}, {"date": "2019-02-28", "close": 6.0, "volume": 50137.0}, {"date": "2019-03-01", "close": 6.0, "volume": 25250.0}, {"date": "2019-03-04", "close": 6.1, "volume": 44382.0}, {"date": "2019-03-05", "close": 6.2, "volume": 31842.0}, {"date": "2019-03-06", "close": 6.1, "volume": 41582.0}, {"date": "2019-03-07", "close": 5.9, "volume": 21794.0}, {"date": "2019-03-08", "close": 5.9, "volume": 16234.0}, {"date": "2019-03-11", "close": 5.8, "volume": 21995.0}, {"date": "2019-03-12", "close": 5.8, "volume": 17992.0}, {"date": "2019-03-13", "close": 5.9, "volume": 15676.0}, {"date": "2019-03-14", "close": 5.8, "volume": 6221.0}, {"date": "2019-03-15", "close": 6.2, "volume": 17191.0}, {"date": "2019-03-18", "close": 6.0, "volume": 16806.0}, {"date": "2019-03-19", "close": 5.9, "volume": 44398.0}, {"date": "2019-03-20", "close": 5.8, "volume": 20280.0}, {"date": "2019-03-21", "close": 5.8, "volume": 10919.0}, {"date": "2019-03-22", "close": 5.7, "volume": 37230.0}, {"date": "2019-03-25", "close": 5.5, "volume": 49365.0}, {"date": "2019-03-26", "close": 5.5, "volume": 25691.0}, {"date": "2019-03-27", "close": 5.5, "volume": 7116.0}, {"date": "2019-03-28", "close": 5.5, "volume": 13560.0}, {"date": "2019-03-29", "close": 5.8, "volume": 27169.0}, {"date": "2019-04-01", "close": 5.7, "volume": 9313.0}, {"date": "2019-04-02", "close": 5.9, "volume": 24605.0}, {"date": "2019-04-03", "close": 5.8, "volume": 16850.0}, {"date": "2019-04-04", "close": 5.9, "volume": 13733.0}, {"date": "2019-04-05", "close": 5.7, "volume": 16976.0}, {"date": "2019-04-08", "close": 5.6, "volume": 32445.0}, {"date": "2019-04-09", "close": 5.7, "volume": 16802.0}, {"date": "2019-04-10", "close": 5.8, "volume": 6955.0}, {"date": "2019-04-11", "close": 5.7, "volume": 14991.0}, {"date": "2019-04-12", "close": 5.8, "volume": 15008.0}, {"date": "2019-04-15", "close": 5.9, "volume": 17164.0}, {"date": "2019-04-16", "close": 5.8, "volume": 11653.0}, {"date": "2019-04-17", "close": 5.7, "volume": 13624.0}, {"date": "2019-04-18", "close": 5.8, "volume": 31803.0}, {"date": "2019-04-23", "close": 5.7, "volume": 27441.0}, {"date": "2019-04-24", "close": 5.9, "volume": 26525.0}, {"date": "2019-04-26", "close": 5.7, "volume": 34107.0}, {"date": "2019-04-29", "close": 5.7, "volume": 28780.0}, {"date": "2019-04-30", "close": 5.6, "volume": 14488.0}, {"date": "2019-05-02", "close": 5.6, "volume": 44210.0}, {"date": "2019-05-03", "close": 5.7, "volume": 38296.0}, {"date": "2019-05-06", "close": 5.6, "volume": 22733.0}, {"date": "2019-05-07", "close": 6.6, "volume": 185880.0}, {"date": "2019-05-08", "close": 6.3, "volume": 56139.0}, {"date": "2019-05-09", "close": 6.2, "volume": 87287.0}, {"date": "2019-05-10", "close": 6.6, "volume": 52063.0}, {"date": "2019-05-13", "close": 6.4, "volume": 28752.0}, {"date": "2019-05-14", "close": 6.0, "volume": 58552.0}, {"date": "2019-05-15", "close": 6.0, "volume": 34534.0}, {"date": "2019-05-16", "close": 6.0, "volume": 28928.0}, {"date": "2019-05-17", "close": 5.9, "volume": 35020.0}, {"date": "2019-05-20", "close": 5.9, "volume": 20046.0}, {"date": "2019-05-21", "close": 5.8, "volume": 22773.0}, {"date": "2019-05-22", "close": 6.0, "volume": 14012.0}, {"date": "2019-05-23", "close": 6.1, "volume": 20917.0}, {"date": "2019-05-24", "close": 5.9, "volume": 26947.0}, {"date": "2019-05-27", "close": 6.0, "volume": 22576.0}, {"date": "2019-05-28", "close": 6.1, "volume": 228225.0}, {"date": "2019-05-29", "close": 5.9, "volume": 167338.0}, {"date": "2019-05-30", "close": 5.9, "volume": 12109.0}, {"date": "2019-05-31", "close": 5.7, "volume": 42586.0}, {"date": "2019-06-03", "close": 5.7, "volume": 15376.0}, {"date": "2019-06-04", "close": 5.6, "volume": 26970.0}, {"date": "2019-06-05", "close": 6.1, "volume": 111785.0}, {"date": "2019-06-06", "close": 5.6, "volume": 78941.0}, {"date": "2019-06-07", "close": 5.7, "volume": 37189.0}, {"date": "2019-06-11", "close": 5.6, "volume": 45791.0}, {"date": "2019-06-12", "close": 5.8, "volume": 38607.0}, {"date": "2019-06-13", "close": 6.0, "volume": 114429.0}, {"date": "2019-06-14", "close": 6.0, "volume": 32551.0}, {"date": "2019-06-17", "close": 6.3, "volume": 48850.0}, {"date": "2019-06-18", "close": 6.1, "volume": 70025.0}, {"date": "2019-06-19", "close": 6.2, "volume": 12390.0}, {"date": "2019-06-20", "close": 6.0, "volume": 61628.0}, {"date": "2019-06-21", "close": 6.5, "volume": 49797.0}, {"date": "2019-06-24", "close": 6.5, "volume": 58092.0}, {"date": "2019-06-25", "close": 6.5, "volume": 26383.0}, {"date": "2019-06-26", "close": 6.5, "volume": 29688.0}, {"date": "2019-06-27", "close": 6.6, "volume": 45792.0}, {"date": "2019-06-28", "close": 6.9, "volume": 218605.0}, {"date": "2019-07-01", "close": 7.5, "volume": 90627.0}, {"date": "2019-07-02", "close": 8.0, "volume": 157363.0}, {"date": "2019-07-03", "close": 7.2, "volume": 90794.0}, {"date": "2019-07-04", "close": 7.4, "volume": 31300.0}, {"date": "2019-07-05", "close": 7.1, "volume": 44146.0}, {"date": "2019-07-08", "close": 7.0, "volume": 20483.0}, {"date": "2019-07-09", "close": 6.9, "volume": 12592.0}, {"date": "2019-07-10", "close": 6.8, "volume": 23244.0}, {"date": "2019-07-11", "close": 6.9, "volume": 26282.0}, {"date": "2019-07-12", "close": 7.0, "volume": 31944.0}, {"date": "2019-07-15", "close": 6.9, "volume": 16039.0}, {"date": "2019-07-16", "close": 6.8, "volume": 9117.0}, {"date": "2019-07-17", "close": 6.6, "volume": 16963.0}, {"date": "2019-07-18", "close": 6.4, "volume": 41063.0}, {"date": "2019-07-19", "close": 6.3, "volume": 17894.0}, {"date": "2019-07-22", "close": 6.3, "volume": 3061.0}, {"date": "2019-07-23", "close": 6.5, "volume": 16480.0}, {"date": "2019-07-24", "close": 6.6, "volume": 11722.0}, {"date": "2019-07-25", "close": 6.8, "volume": 32132.0}, {"date": "2019-07-26", "close": 6.6, "volume": 19311.0}, {"date": "2019-07-29", "close": 6.5, "volume": 16372.0}, {"date": "2019-07-30", "close": 6.5, "volume": 56370.0}, {"date": "2019-07-31", "close": 6.2, "volume": 38808.0}, {"date": "2019-08-01", "close": 6.4, "volume": 30575.0}, {"date": "2019-08-02", "close": 6.4, "volume": 9735.0}, {"date": "2019-08-05", "close": 6.0, "volume": 51028.0}, {"date": "2019-08-06", "close": 6.0, "volume": 249802.0}, {"date": "2019-08-07", "close": 6.0, "volume": 28673.0}, {"date": "2019-08-08", "close": 5.9, "volume": 21244.0}, {"date": "2019-08-09", "close": 6.1, "volume": 19213.0}, {"date": "2019-08-12", "close": 6.0, "volume": 18479.0}, {"date": "2019-08-13", "close": 5.9, "volume": 184692.0}, {"date": "2019-08-14", "close": 5.9, "volume": 18794.0}, {"date": "2019-08-15", "close": 5.8, "volume": 20816.0}, {"date": "2019-08-16", "close": 5.8, "volume": 26603.0}, {"date": "2019-08-19", "close": 5.7, "volume": 14817.0}, {"date": "2019-08-20", "close": 5.9, "volume": 30490.0}, {"date": "2019-08-21", "close": 6.0, "volume": 28661.0}, {"date": "2019-08-22", "close": 6.5, "volume": 29068.0}, {"date": "2019-08-23", "close": 6.3, "volume": 20193.0}, {"date": "2019-08-26", "close": 6.2, "volume": 16807.0}, {"date": "2019-08-27", "close": 6.2, "volume": 24160.0}, {"date": "2019-08-28", "close": 6.4, "volume": 22871.0}, {"date": "2019-08-29", "close": 6.4, "volume": 120577.0}, {"date": "2019-08-30", "close": 6.3, "volume": 16467.0}, {"date": "2019-09-02", "close": 6.6, "volume": 69096.0}, {"date": "2019-09-03", "close": 6.3, "volume": 15668.0}, {"date": "2019-09-04", "close": 6.3, "volume": 12282.0}, {"date": "2019-09-05", "close": 6.3, "volume": 31158.0}, {"date": "2019-09-06", "close": 6.3, "volume": 20076.0}, {"date": "2019-09-09", "close": 6.2, "volume": 25289.0}, {"date": "2019-09-10", "close": 6.1, "volume": 5871.0}, {"date": "2019-09-11", "close": 6.2, "volume": 36870.0}, {"date": "2019-09-12", "close": 6.1, "volume": 29403.0}, {"date": "2019-09-13", "close": 6.1, "volume": 44247.0}, {"date": "2019-09-16", "close": 6.3, "volume": 78114.0}, {"date": "2019-09-17", "close": 6.2, "volume": 25340.0}, {"date": "2019-09-18", "close": 6.2, "volume": 18037.0}, {"date": "2019-09-19", "close": 6.2, "volume": 161180.0}, {"date": "2019-09-20", "close": 5.9, "volume": 106110.0}, {"date": "2019-09-23", "close": 5.9, "volume": 54425.0}, {"date": "2019-09-24", "close": 5.6, "volume": 101188.0}, {"date": "2019-09-25", "close": 5.7, "volume": 27429.0}, {"date": "2019-09-26", "close": 5.7, "volume": 106297.0}, {"date": "2019-09-27", "close": 5.7, "volume": 31903.0}, {"date": "2019-09-30", "close": 5.5, "volume": 105544.0}, {"date": "2019-10-01", "close": 5.6, "volume": 130113.0}, {"date": "2019-10-02", "close": 5.8, "volume": 26609.0}, {"date": "2019-10-03", "close": 5.6, "volume": 14758.0}, {"date": "2019-10-04", "close": 5.6, "volume": 63937.0}, {"date": "2019-10-07", "close": 5.5, "volume": 59582.0}, {"date": "2019-10-08", "close": 5.5, "volume": 33349.0}, {"date": "2019-10-09", "close": 5.4, "volume": 67295.0}, {"date": "2019-10-10", "close": 5.4, "volume": 53746.0}, {"date": "2019-10-11", "close": 5.3, "volume": 102358.0}, {"date": "2019-10-14", "close": 5.5, "volume": 20533.0}, {"date": "2019-10-15", "close": 5.4, "volume": 15014.0}, {"date": "2019-10-16", "close": 5.5, "volume": 28261.0}, {"date": "2019-10-17", "close": 5.5, "volume": 7881.0}, {"date": "2019-10-18", "close": 5.5, "volume": 73773.0}, {"date": "2019-10-21", "close": 5.6, "volume": 47426.0}, {"date": "2019-10-22", "close": 5.5, "volume": 10122.0}, {"date": "2019-10-23", "close": 5.3, "volume": 68778.0}, {"date": "2019-10-24", "close": 5.3, "volume": 186963.0}, {"date": "2019-10-25", "close": 5.2, "volume": 37598.0}, {"date": "2019-10-28", "close": 5.2, "volume": 34910.0}, {"date": "2019-10-29", "close": 5.2, "volume": 60976.0}, {"date": "2019-10-30", "close": 5.2, "volume": 61663.0}, {"date": "2019-10-31", "close": 5.2, "volume": 75510.0}, {"date": "2019-11-01", "close": 5.3, "volume": 53757.0}, {"date": "2019-11-04", "close": 5.2, "volume": 170846.0}, {"date": "2019-11-05", "close": 5.2, "volume": 102093.0}, {"date": "2019-11-06", "close": 5.3, "volume": 166907.0}, {"date": "2019-11-07", "close": 5.2, "volume": 81011.0}, {"date": "2019-11-08", "close": 5.3, "volume": 58655.0}, {"date": "2019-11-11", "close": 5.2, "volume": 114352.0}, {"date": "2019-11-12", "close": 5.1, "volume": 80754.0}, {"date": "2019-11-13", "close": 5.2, "volume": 63955.0}, {"date": "2019-11-14", "close": 5.3, "volume": 90586.0}, {"date": "2019-11-15", "close": 5.0, "volume": 182297.0}, {"date": "2019-11-18", "close": 5.0, "volume": 69454.0}, {"date": "2019-11-19", "close": 5.0, "volume": 55911.0}, {"date": "2019-11-20", "close": 5.1, "volume": 29095.0}, {"date": "2019-11-21", "close": 5.0, "volume": 58193.0}, {"date": "2019-11-22", "close": 4.9, "volume": 53147.0}, {"date": "2019-11-25", "close": 4.9, "volume": 77360.0}, {"date": "2019-11-26", "close": 5.0, "volume": 39302.0}, {"date": "2019-11-27", "close": 4.9, "volume": 41867.0}, {"date": "2019-11-28", "close": 4.8, "volume": 60536.0}, {"date": "2019-11-29", "close": 4.7, "volume": 77554.0}, {"date": "2019-12-02", "close": 4.6, "volume": 118215.0}, {"date": "2019-12-03", "close": 4.6, "volume": 86201.0}, {"date": "2019-12-04", "close": 4.6, "volume": 78533.0}, {"date": "2019-12-05", "close": 4.6, "volume": 84446.0}, {"date": "2019-12-06", "close": 4.9, "volume": 34736.0}, {"date": "2019-12-09", "close": 5.4, "volume": 121995.0}, {"date": "2019-12-12", "close": 4.1, "volume": 573415.0}, {"date": "2019-12-13", "close": 4.3, "volume": 551157.0}, {"date": "2019-12-16", "close": 4.3, "volume": 174088.0}, {"date": "2019-12-17", "close": 4.2, "volume": 191037.0}, {"date": "2019-12-18", "close": 4.1, "volume": 222978.0}, {"date": "2019-12-19", "close": 4.1, "volume": 110958.0}, {"date": "2019-12-20", "close": 4.4, "volume": 164575.0}, {"date": "2019-12-23", "close": 4.3, "volume": 23796.0}, {"date": "2019-12-24", "close": 4.2, "volume": 34308.0}, {"date": "2019-12-27", "close": 4.3, "volume": 23834.0}, {"date": "2019-12-30", "close": 4.3, "volume": 65847.0}, {"date": "2019-12-31", "close": 4.4, "volume": 61241.0}, {"date": "2020-01-02", "close": 4.3, "volume": 28645.0}, {"date": "2020-01-03", "close": 4.2, "volume": 65692.0}, {"date": "2020-01-06", "close": 4.3, "volume": 66130.0}, {"date": "2020-01-07", "close": 4.3, "volume": 46015.0}, {"date": "2020-01-08", "close": 4.4, "volume": 31367.0}, {"date": "2020-01-09", "close": 4.4, "volume": 149440.0}, {"date": "2020-01-10", "close": 4.3, "volume": 61476.0}, {"date": "2020-01-13", "close": 4.4, "volume": 54985.0}, {"date": "2020-01-14", "close": 4.4, "volume": 67896.0}, {"date": "2020-01-15", "close": 4.2, "volume": 123000.0}, {"date": "2020-01-16", "close": 4.2, "volume": 178316.0}, {"date": "2020-01-17", "close": 4.3, "volume": 79174.0}, {"date": "2020-01-20", "close": 4.3, "volume": 130492.0}, {"date": "2020-01-21", "close": 4.3, "volume": 111847.0}, {"date": "2020-01-22", "close": 4.2, "volume": 176260.0}, {"date": "2020-01-23", "close": 4.1, "volume": 61858.0}, {"date": "2020-01-24", "close": 4.2, "volume": 548835.0}, {"date": "2020-01-28", "close": 3.9, "volume": 300089.0}, {"date": "2020-01-29", "close": 3.9, "volume": 142944.0}, {"date": "2020-01-30", "close": 3.9, "volume": 197375.0}, {"date": "2020-01-31", "close": 4.1, "volume": 217985.0}, {"date": "2020-02-03", "close": 3.8, "volume": 448566.0}, {"date": "2020-02-04", "close": 3.8, "volume": 67474.0}, {"date": "2020-02-05", "close": 3.7, "volume": 276317.0}, {"date": "2020-02-06", "close": 3.5, "volume": 207355.0}, {"date": "2020-02-07", "close": 3.8, "volume": 146171.0}, {"date": "2020-02-10", "close": 3.5, "volume": 220216.0}, {"date": "2020-02-11", "close": 3.4, "volume": 217165.0}, {"date": "2020-02-12", "close": 3.6, "volume": 140654.0}, {"date": "2020-02-13", "close": 3.4, "volume": 55381.0}, {"date": "2020-02-14", "close": 3.1, "volume": 952520.0}, {"date": "2020-02-17", "close": 3.2, "volume": 95773.0}, {"date": "2020-02-18", "close": 3.1, "volume": 207589.0}, {"date": "2020-02-19", "close": 3.1, "volume": 166691.0}, {"date": "2020-02-20", "close": 3.1, "volume": 78678.0}, {"date": "2020-02-21", "close": 3.1, "volume": 626246.0}, {"date": "2020-02-24", "close": 3.1, "volume": 413440.0}, {"date": "2020-02-25", "close": 3.0, "volume": 215368.0}, {"date": "2020-02-26", "close": 2.7, "volume": 663554.0}, {"date": "2020-02-27", "close": 2.5, "volume": 1071040.0}, {"date": "2020-02-28", "close": 2.2, "volume": 3154726.0}, {"date": "2020-03-02", "close": 2.6, "volume": 142211.0}, {"date": "2020-03-03", "close": 2.8, "volume": 218919.0}, {"date": "2020-03-04", "close": 2.6, "volume": 125754.0}, {"date": "2020-03-05", "close": 2.7, "volume": 118003.0}, {"date": "2020-03-06", "close": 2.6, "volume": 150133.0}, {"date": "2020-03-09", "close": 1.9, "volume": 704346.0}, {"date": "2020-03-10", "close": 1.9, "volume": 453602.0}, {"date": "2020-03-11", "close": 1.8, "volume": 243778.0}, {"date": "2020-03-12", "close": 1.6, "volume": 374842.0}, {"date": "2020-03-13", "close": 1.6, "volume": 485920.0}, {"date": "2020-03-16", "close": 1.4, "volume": 219889.0}, {"date": "2020-03-17", "close": 1.3, "volume": 507195.0}, {"date": "2020-03-18", "close": 1.2, "volume": 370128.0}, {"date": "2020-03-19", "close": 1.0, "volume": 703829.0}, {"date": "2020-03-20", "close": 1.2, "volume": 585769.0}, {"date": "2020-03-23", "close": 0.8, "volume": 512369.0}, {"date": "2020-03-24", "close": 1.0, "volume": 149024.0}, {"date": "2020-03-25", "close": 0.9, "volume": 478706.0}, {"date": "2020-03-26", "close": 1.0, "volume": 190986.0}, {"date": "2020-03-27", "close": 1.0, "volume": 1201956.0}, {"date": "2020-03-30", "close": 1.2, "volume": 471754.0}, {"date": "2020-03-31", "close": 1.0, "volume": 449733.0}, {"date": "2020-04-01", "close": 1.2, "volume": 308979.0}, {"date": "2020-04-02", "close": 1.3, "volume": 496013.0}, {"date": "2020-04-03", "close": 1.6, "volume": 576596.0}, {"date": "2020-04-06", "close": 1.7, "volume": 398041.0}, {"date": "2020-04-07", "close": 1.8, "volume": 281031.0}, {"date": "2020-04-08", "close": 1.7, "volume": 267575.0}, {"date": "2020-04-09", "close": 1.6, "volume": 143161.0}, {"date": "2020-04-14", "close": 1.8, "volume": 183582.0}, {"date": "2020-04-15", "close": 1.6, "volume": 539704.0}, {"date": "2020-04-16", "close": 1.5, "volume": 253945.0}, {"date": "2020-04-17", "close": 1.5, "volume": 147428.0}, {"date": "2020-04-20", "close": 1.4, "volume": 129279.0}, {"date": "2020-04-21", "close": 1.3, "volume": 227835.0}, {"date": "2020-04-22", "close": 1.4, "volume": 181972.0}, {"date": "2020-04-23", "close": 1.4, "volume": 64545.0}, {"date": "2020-04-24", "close": 1.3, "volume": 61306.0}, {"date": "2020-04-27", "close": 1.4, "volume": 53038.0}, {"date": "2020-04-28", "close": 1.4, "volume": 98648.0}, {"date": "2020-04-29", "close": 1.4, "volume": 140044.0}, {"date": "2020-04-30", "close": 1.7, "volume": 350759.0}, {"date": "2020-05-01", "close": 1.4, "volume": 202955.0}, {"date": "2020-05-04", "close": 1.4, "volume": 180091.0}, {"date": "2020-05-05", "close": 1.4, "volume": 171490.0}, {"date": "2020-05-06", "close": 1.5, "volume": 87932.0}, {"date": "2020-05-07", "close": 1.4, "volume": 165670.0}, {"date": "2020-05-08", "close": 1.5, "volume": 218915.0}, {"date": "2020-05-11", "close": 1.6, "volume": 275744.0}, {"date": "2020-05-12", "close": 1.5, "volume": 154953.0}, {"date": "2020-05-13", "close": 1.5, "volume": 63103.0}, {"date": "2020-05-14", "close": 1.4, "volume": 138459.0}, {"date": "2020-05-15", "close": 1.4, "volume": 194400.0}, {"date": "2020-05-18", "close": 1.6, "volume": 178204.0}, {"date": "2020-05-19", "close": 1.6, "volume": 115423.0}, {"date": "2020-05-20", "close": 1.5, "volume": 173410.0}, {"date": "2020-05-21", "close": 1.5, "volume": 119093.0}, {"date": "2020-05-22", "close": 1.6, "volume": 58090.0}, {"date": "2020-05-25", "close": 1.4, "volume": 144122.0}, {"date": "2020-05-26", "close": 1.6, "volume": 163888.0}, {"date": "2020-05-27", "close": 1.4, "volume": 202242.0}, {"date": "2020-05-28", "close": 1.5, "volume": 203056.0}, {"date": "2020-05-29", "close": 1.6, "volume": 530005.0}, {"date": "2020-06-01", "close": 1.5, "volume": 330374.0}, {"date": "2020-06-02", "close": 1.6, "volume": 256151.0}, {"date": "2020-06-03", "close": 1.7, "volume": 301258.0}, {"date": "2020-06-04", "close": 1.7, "volume": 280380.0}, {"date": "2020-06-05", "close": 1.7, "volume": 261535.0}, {"date": "2020-06-09", "close": 1.8, "volume": 291841.0}, {"date": "2020-06-10", "close": 1.8, "volume": 465262.0}, {"date": "2020-06-11", "close": 1.7, "volume": 398677.0}, {"date": "2020-06-12", "close": 1.5, "volume": 597966.0}, {"date": "2020-06-15", "close": 1.4, "volume": 166750.0}, {"date": "2020-06-16", "close": 1.5, "volume": 207689.0}, {"date": "2020-06-17", "close": 1.4, "volume": 136724.0}, {"date": "2020-06-18", "close": 1.4, "volume": 296480.0}, {"date": "2020-06-19", "close": 1.5, "volume": 117836.0}, {"date": "2020-06-22", "close": 1.3, "volume": 271432.0}, {"date": "2020-06-23", "close": 1.4, "volume": 196723.0}, {"date": "2020-06-24", "close": 1.2, "volume": 1196012.0}, {"date": "2020-06-25", "close": 1.1, "volume": 935261.0}, {"date": "2020-06-26", "close": 1.1, "volume": 522292.0}, {"date": "2020-06-29", "close": 1.1, "volume": 286225.0}, {"date": "2020-06-30", "close": 1.1, "volume": 361067.0}, {"date": "2020-07-01", "close": 1.1, "volume": 104493.0}, {"date": "2020-07-02", "close": 1.2, "volume": 214014.0}, {"date": "2020-07-03", "close": 1.2, "volume": 108473.0}, {"date": "2020-07-06", "close": 1.2, "volume": 99457.0}, {"date": "2020-07-07", "close": 1.1, "volume": 8888.0}, {"date": "2020-07-08", "close": 1.2, "volume": 40869.0}, {"date": "2020-07-09", "close": 1.2, "volume": 112369.0}, {"date": "2020-07-10", "close": 1.1, "volume": 50993.0}, {"date": "2020-07-13", "close": 1.2, "volume": 154505.0}, {"date": "2020-07-14", "close": 1.1, "volume": 30204.0}, {"date": "2020-07-15", "close": 1.2, "volume": 30740.0}, {"date": "2020-07-16", "close": 1.1, "volume": 186322.0}, {"date": "2020-07-17", "close": 1.2, "volume": 83175.0}, {"date": "2020-07-20", "close": 1.2, "volume": 65683.0}, {"date": "2020-07-21", "close": 1.1, "volume": 43092.0}, {"date": "2020-07-22", "close": 1.1, "volume": 32529.0}, {"date": "2020-07-23", "close": 1.1, "volume": 118516.0}, {"date": "2020-07-24", "close": 1.1, "volume": 46543.0}, {"date": "2020-07-27", "close": 1.1, "volume": 29277.0}, {"date": "2020-07-28", "close": 1.4, "volume": 1501982.0}, {"date": "2020-07-29", "close": 1.5, "volume": 274030.0}, {"date": "2020-07-30", "close": 1.4, "volume": 116276.0}, {"date": "2020-07-31", "close": 1.3, "volume": 79615.0}, {"date": "2020-08-03", "close": 1.3, "volume": 72614.0}, {"date": "2020-08-04", "close": 1.3, "volume": 163405.0}, {"date": "2020-08-05", "close": 1.2, "volume": 42781.0}, {"date": "2020-08-06", "close": 1.2, "volume": 101307.0}, {"date": "2020-08-07", "close": 1.2, "volume": 82175.0}, {"date": "2020-08-10", "close": 1.3, "volume": 166620.0}, {"date": "2020-08-11", "close": 1.2, "volume": 92479.0}, {"date": "2020-08-12", "close": 1.3, "volume": 499063.0}, {"date": "2020-08-13", "close": 1.3, "volume": 52081.0}, {"date": "2020-08-14", "close": 1.3, "volume": 217517.0}, {"date": "2020-08-17", "close": 1.4, "volume": 143158.0}, {"date": "2020-08-18", "close": 1.4, "volume": 198600.0}, {"date": "2020-08-19", "close": 1.3, "volume": 362924.0}, {"date": "2020-08-20", "close": 1.3, "volume": 196043.0}, {"date": "2020-08-21", "close": 1.2, "volume": 147827.0}, {"date": "2020-08-24", "close": 1.3, "volume": 2691443.0}, {"date": "2020-08-25", "close": 1.2, "volume": 105778.0}, {"date": "2020-08-26", "close": 1.3, "volume": 72703.0}, {"date": "2020-08-27", "close": 1.1, "volume": 680750.0}, {"date": "2020-08-28", "close": 1.1, "volume": 100570.0}, {"date": "2020-08-31", "close": 1.1, "volume": 83936.0}, {"date": "2020-09-01", "close": 1.1, "volume": 189708.0}, {"date": "2020-09-02", "close": 1.1, "volume": 264383.0}, {"date": "2020-09-03", "close": 1.1, "volume": 88926.0}, {"date": "2020-09-04", "close": 1.1, "volume": 144259.0}, {"date": "2020-09-07", "close": 1.1, "volume": 266708.0}, {"date": "2020-09-08", "close": 1.0, "volume": 742918.0}, {"date": "2020-09-09", "close": 1.1, "volume": 47071.0}, {"date": "2020-09-10", "close": 1.1, "volume": 45200.0}, {"date": "2020-09-11", "close": 1.1, "volume": 21043.0}, {"date": "2021-07-23", "close": 1.27, "volume": 3193271.0}, {"date": "2021-07-26", "close": 1.29, "volume": 1016040.0}, {"date": "2021-07-27", "close": 1.31, "volume": 758520.0}, {"date": "2021-07-28", "close": 1.375, "volume": 395398.0}, {"date": "2021-07-29", "close": 1.36, "volume": 265569.0}, {"date": "2021-07-30", "close": 1.355, "volume": 155705.0}, {"date": "2021-08-02", "close": 1.28, "volume": 179691.0}, {"date": "2021-08-03", "close": 1.23, "volume": 237763.0}, {"date": "2021-08-04", "close": 1.185, "volume": 306422.0}, {"date": "2021-08-05", "close": 1.2, "volume": 279111.0}, {"date": "2021-08-06", "close": 1.25, "volume": 195898.0}, {"date": "2021-08-09", "close": 1.29, "volume": 151588.0}, {"date": "2021-08-10", "close": 1.285, "volume": 210082.0}, {"date": "2021-08-11", "close": 1.29, "volume": 66852.0}, {"date": "2021-08-12", "close": 1.31, "volume": 198624.0}, {"date": "2021-08-13", "close": 1.3, "volume": 81219.0}, {"date": "2021-08-16", "close": 1.3, "volume": 207438.0}, {"date": "2021-08-17", "close": 1.26, "volume": 172318.0}, {"date": "2021-08-18", "close": 1.285, "volume": 81920.0}, {"date": "2021-08-19", "close": 1.27, "volume": 108386.0}, {"date": "2021-08-20", "close": 1.295, "volume": 119122.0}, {"date": "2021-08-23", "close": 1.31, "volume": 164620.0}, {"date": "2021-08-24", "close": 1.29, "volume": 255139.0}, {"date": "2021-08-25", "close": 1.3, "volume": 60048.0}, {"date": "2021-08-26", "close": 1.31, "volume": 190587.0}, {"date": "2021-08-27", "close": 1.27, "volume": 554934.0}, {"date": "2021-08-30", "close": 1.28, "volume": 31507.0}, {"date": "2021-08-31", "close": 1.275, "volume": 17389.0}, {"date": "2021-09-01", "close": 1.295, "volume": 42971.0}, {"date": "2021-09-02", "close": 1.29, "volume": 139781.0}, {"date": "2021-09-03", "close": 1.295, "volume": 64605.0}, {"date": "2021-09-06", "close": 1.28, "volume": 1093689.0}, {"date": "2021-09-07", "close": 1.285, "volume": 96600.0}, {"date": "2021-09-08", "close": 1.33, "volume": 188457.0}, {"date": "2021-09-09", "close": 1.425, "volume": 608208.0}, {"date": "2021-09-10", "close": 1.445, "volume": 405904.0}, {"date": "2021-09-13", "close": 1.425, "volume": 303598.0}, {"date": "2021-09-14", "close": 1.475, "volume": 269193.0}, {"date": "2021-09-15", "close": 1.47, "volume": 286720.0}, {"date": "2021-09-16", "close": 1.485, "volume": 353246.0}, {"date": "2021-09-17", "close": 1.49, "volume": 787834.0}, {"date": "2021-09-20", "close": 0.76, "volume": 564065.0}, {"date": "2021-09-21", "close": 0.77, "volume": 1449899.0}, {"date": "2021-09-22", "close": 0.75, "volume": 375289.0}, {"date": "2021-09-23", "close": 0.7725, "volume": 369021.0}, {"date": "2021-09-24", "close": 0.795, "volume": 564339.0}, {"date": "2021-09-27", "close": 0.795, "volume": 176147.0}, {"date": "2021-09-28", "close": 0.8, "volume": 317777.0}, {"date": "2021-09-29", "close": 0.8025, "volume": 908122.0}, {"date": "2021-09-30", "close": 0.755, "volume": 413770.0}, {"date": "2021-10-01", "close": 0.755, "volume": 119266.0}, {"date": "2021-10-04", "close": 0.775, "volume": 101889.0}, {"date": "2021-10-05", "close": 0.78, "volume": 270163.0}, {"date": "2021-10-06", "close": 0.76, "volume": 174694.0}, {"date": "2021-10-07", "close": 0.765, "volume": 165775.0}, {"date": "2021-10-08", "close": 0.76, "volume": 199482.0}, {"date": "2021-10-11", "close": 0.77, "volume": 93239.0}, {"date": "2021-10-12", "close": 0.775, "volume": 199101.0}, {"date": "2021-10-13", "close": 0.8, "volume": 306776.0}, {"date": "2021-10-14", "close": 0.8, "volume": 299247.0}, {"date": "2021-10-15", "close": 0.8075, "volume": 913769.0}, {"date": "2021-10-18", "close": 0.81, "volume": 382943.0}, {"date": "2021-10-19", "close": 0.795, "volume": 99226.0}, {"date": "2021-10-20", "close": 0.805, "volume": 39293.0}, {"date": "2021-10-21", "close": 0.82, "volume": 161223.0}, {"date": "2021-10-22", "close": 0.82, "volume": 90905.0}, {"date": "2021-10-25", "close": 0.84, "volume": 264243.0}, {"date": "2021-10-26", "close": 0.87, "volume": 310688.0}, {"date": "2021-10-27", "close": 0.84, "volume": 327804.0}, {"date": "2021-10-28", "close": 0.83, "volume": 260944.0}, {"date": "2021-10-29", "close": 0.83, "volume": 590973.0}, {"date": "2021-11-01", "close": 0.835, "volume": 166896.0}, {"date": "2021-11-02", "close": 0.855, "volume": 131849.0}, {"date": "2021-11-03", "close": 0.855, "volume": 177898.0}, {"date": "2021-11-04", "close": 0.83, "volume": 108302.0}, {"date": "2021-11-05", "close": 0.845, "volume": 188491.0}, {"date": "2021-11-08", "close": 0.855, "volume": 169074.0}, {"date": "2021-11-09", "close": 0.85, "volume": 96035.0}, {"date": "2021-11-10", "close": 0.84, "volume": 97656.0}, {"date": "2021-11-11", "close": 0.84, "volume": 161381.0}, {"date": "2021-11-12", "close": 0.85, "volume": 95381.0}, {"date": "2021-11-15", "close": 0.835, "volume": 343414.0}, {"date": "2021-11-16", "close": 0.8, "volume": 194573.0}, {"date": "2021-11-17", "close": 0.73, "volume": 845395.0}, {"date": "2021-11-18", "close": 0.725, "volume": 330908.0}, {"date": "2021-11-19", "close": 0.73, "volume": 128661.0}, {"date": "2021-11-22", "close": 0.73, "volume": 166830.0}, {"date": "2021-11-23", "close": 0.74, "volume": 293869.0}, {"date": "2021-11-24", "close": 0.755, "volume": 236429.0}, {"date": "2021-11-25", "close": 0.755, "volume": 303076.0}, {"date": "2021-11-26", "close": 0.76, "volume": 243548.0}, {"date": "2021-11-29", "close": 0.73, "volume": 289017.0}, {"date": "2021-11-30", "close": 0.72, "volume": 174547.0}, {"date": "2021-12-01", "close": 0.715, "volume": 135602.0}, {"date": "2021-12-02", "close": 0.71, "volume": 248052.0}, {"date": "2021-12-03", "close": 0.725, "volume": 163192.0}, {"date": "2021-12-06", "close": 0.705, "volume": 284477.0}, {"date": "2021-12-07", "close": 0.715, "volume": 407060.0}, {"date": "2021-12-08", "close": 0.74, "volume": 834864.0}, {"date": "2021-12-09", "close": 0.77, "volume": 437293.0}, {"date": "2021-12-10", "close": 0.765, "volume": 185240.0}, {"date": "2021-12-13", "close": 0.77, "volume": 95023.0}, {"date": "2021-12-14", "close": 0.75, "volume": 263089.0}, {"date": "2021-12-15", "close": 0.725, "volume": 144079.0}, {"date": "2021-12-16", "close": 0.74, "volume": 124400.0}, {"date": "2021-12-17", "close": 0.735, "volume": 133699.0}, {"date": "2021-12-20", "close": 0.755, "volume": 126711.0}, {"date": "2021-12-21", "close": 0.76, "volume": 362050.0}, {"date": "2021-12-22", "close": 0.735, "volume": 77871.0}, {"date": "2021-12-23", "close": 0.38, "volume": 5679382.0}, {"date": "2021-12-24", "close": 0.4, "volume": 2209244.0}, {"date": "2021-12-29", "close": 0.39, "volume": 653291.0}, {"date": "2021-12-30", "close": 0.385, "volume": 617528.0}, {"date": "2021-12-31", "close": 0.385, "volume": 93809.0}, {"date": "2022-01-04", "close": 0.385, "volume": 1100462.0}, {"date": "2022-01-05", "close": 0.395, "volume": 996138.0}, {"date": "2022-01-06", "close": 0.39, "volume": 1658842.0}, {"date": "2022-01-07", "close": 0.39, "volume": 427318.0}, {"date": "2022-01-10", "close": 0.38, "volume": 318326.0}, {"date": "2022-01-11", "close": 0.375, "volume": 491267.0}, {"date": "2022-01-12", "close": 0.375, "volume": 177866.0}, {"date": "2022-01-13", "close": 0.38, "volume": 756008.0}, {"date": "2022-01-14", "close": 0.375, "volume": 249327.0}, {"date": "2022-01-17", "close": 0.375, "volume": 249345.0}, {"date": "2022-01-18", "close": 0.37, "volume": 419241.0}, {"date": "2022-01-19", "close": 0.36, "volume": 365348.0}, {"date": "2022-01-20", "close": 0.35, "volume": 415587.0}, {"date": "2022-01-21", "close": 0.345, "volume": 389376.0}, {"date": "2022-01-24", "close": 0.355, "volume": 581811.0}, {"date": "2022-01-25", "close": 0.35, "volume": 382832.0}, {"date": "2022-01-27", "close": 0.36, "volume": 710370.0}, {"date": "2022-01-28", "close": 0.365, "volume": 124643.0}, {"date": "2022-01-31", "close": 0.47, "volume": 1545174.0}, {"date": "2022-02-01", "close": 0.515, "volume": 2066778.0}, {"date": "2022-02-02", "close": 0.6, "volume": 4863523.0}, {"date": "2022-02-03", "close": 0.585, "volume": 2249369.0}, {"date": "2022-02-04", "close": 0.65, "volume": 1256192.0}, {"date": "2022-02-07", "close": 0.64, "volume": 530910.0}, {"date": "2022-02-08", "close": 0.635, "volume": 105316.0}, {"date": "2022-02-09", "close": 0.64, "volume": 187767.0}, {"date": "2022-02-10", "close": 0.66, "volume": 317716.0}, {"date": "2022-02-11", "close": 0.68, "volume": 1734634.0}, {"date": "2022-02-14", "close": 0.62, "volume": 654216.0}, {"date": "2022-02-15", "close": 0.665, "volume": 516986.0}, {"date": "2022-02-16", "close": 0.665, "volume": 397029.0}, {"date": "2022-02-17", "close": 0.67, "volume": 456637.0}, {"date": "2022-02-18", "close": 0.66, "volume": 336906.0}, {"date": "2022-02-21", "close": 0.695, "volume": 1028667.0}, {"date": "2022-02-22", "close": 0.68, "volume": 514216.0}, {"date": "2022-02-23", "close": 0.71, "volume": 624479.0}, {"date": "2022-02-24", "close": 0.68, "volume": 1077847.0}, {"date": "2022-02-25", "close": 0.68, "volume": 92593.0}, {"date": "2022-02-28", "close": 0.71, "volume": 387811.0}, {"date": "2022-03-01", "close": 0.72, "volume": 708225.0}, {"date": "2022-03-02", "close": 0.71, "volume": 418595.0}, {"date": "2022-03-03", "close": 0.73, "volume": 461195.0}, {"date": "2022-03-04", "close": 0.695, "volume": 233907.0}, {"date": "2022-03-07", "close": 0.71, "volume": 247739.0}, {"date": "2022-03-08", "close": 0.7, "volume": 458616.0}, {"date": "2022-03-09", "close": 0.69, "volume": 97761.0}, {"date": "2022-03-10", "close": 0.68, "volume": 95286.0}, {"date": "2022-03-11", "close": 0.685, "volume": 187872.0}, {"date": "2022-03-14", "close": 0.68, "volume": 136346.0}, {"date": "2022-03-15", "close": 0.675, "volume": 552626.0}, {"date": "2022-03-16", "close": 0.69, "volume": 495808.0}, {"date": "2022-03-17", "close": 0.72, "volume": 678871.0}, {"date": "2022-03-18", "close": 0.69, "volume": 1427039.0}, {"date": "2022-03-21", "close": 0.71, "volume": 1820030.0}, {"date": "2022-03-22", "close": 0.71, "volume": 285536.0}, {"date": "2022-03-23", "close": 0.7, "volume": 1261700.0}, {"date": "2022-03-24", "close": 0.815, "volume": 2071741.0}, {"date": "2022-03-25", "close": 0.79, "volume": 448214.0}, {"date": "2022-03-28", "close": 0.77, "volume": 527843.0}, {"date": "2022-03-29", "close": 0.725, "volume": 303854.0}, {"date": "2022-03-30", "close": 0.735, "volume": 513165.0}, {"date": "2022-03-31", "close": 0.74, "volume": 397602.0}, {"date": "2022-04-01", "close": 0.74, "volume": 240477.0}, {"date": "2022-04-04", "close": 0.74, "volume": 384116.0}, {"date": "2022-04-05", "close": 0.74, "volume": 346635.0}, {"date": "2022-04-06", "close": 0.735, "volume": 198330.0}, {"date": "2022-04-07", "close": 0.75, "volume": 729444.0}, {"date": "2022-04-08", "close": 0.75, "volume": 141835.0}, {"date": "2022-04-11", "close": 0.74, "volume": 192267.0}, {"date": "2022-04-12", "close": 0.76, "volume": 579745.0}, {"date": "2022-04-13", "close": 0.76, "volume": 201299.0}, {"date": "2022-04-14", "close": 0.755, "volume": 102225.0}, {"date": "2022-04-19", "close": 0.75, "volume": 143939.0}, {"date": "2022-04-20", "close": 0.75, "volume": 54235.0}, {"date": "2022-04-21", "close": 0.755, "volume": 178243.0}, {"date": "2022-04-22", "close": 0.76, "volume": 126098.0}, {"date": "2022-04-26", "close": 0.77, "volume": 228101.0}, {"date": "2022-04-27", "close": 0.755, "volume": 407814.0}, {"date": "2022-04-28", "close": 0.79, "volume": 388351.0}, {"date": "2022-04-29", "close": 0.79, "volume": 240777.0}, {"date": "2022-05-02", "close": 0.785, "volume": 306223.0}, {"date": "2022-05-03", "close": 0.785, "volume": 135312.0}, {"date": "2022-05-04", "close": 0.785, "volume": 52321.0}, {"date": "2022-05-05", "close": 0.765, "volume": 98830.0}, {"date": "2022-05-06", "close": 0.74, "volume": 227090.0}, {"date": "2022-05-09", "close": 0.775, "volume": 306026.0}, {"date": "2022-05-10", "close": 0.73, "volume": 305781.0}, {"date": "2022-05-11", "close": 0.745, "volume": 216574.0}, {"date": "2022-05-12", "close": 0.745, "volume": 244193.0}, {"date": "2022-05-13", "close": 0.74, "volume": 110856.0}, {"date": "2022-05-16", "close": 0.745, "volume": 215228.0}, {"date": "2022-05-17", "close": 0.77, "volume": 125281.0}, {"date": "2022-05-18", "close": 0.79, "volume": 529656.0}, {"date": "2022-05-19", "close": 0.81, "volume": 364795.0}, {"date": "2022-05-20", "close": 0.8, "volume": 152522.0}, {"date": "2022-05-23", "close": 0.795, "volume": 166188.0}, {"date": "2022-05-24", "close": 0.775, "volume": 60617.0}, {"date": "2022-05-25", "close": 0.78, "volume": 161006.0}, {"date": "2022-05-26", "close": 0.795, "volume": 74108.0}, {"date": "2022-05-27", "close": 0.78, "volume": 102737.0}, {"date": "2022-05-30", "close": 0.79, "volume": 78632.0}, {"date": "2022-05-31", "close": 0.77, "volume": 460555.0}, {"date": "2022-06-01", "close": 0.78, "volume": 288477.0}, {"date": "2022-06-02", "close": 0.805, "volume": 320541.0}, {"date": "2022-06-03", "close": 0.805, "volume": 103842.0}, {"date": "2022-06-06", "close": 0.825, "volume": 263073.0}, {"date": "2022-06-07", "close": 0.82, "volume": 313857.0}, {"date": "2022-06-08", "close": 0.83, "volume": 214180.0}, {"date": "2022-06-09", "close": 0.805, "volume": 290097.0}, {"date": "2022-06-10", "close": 0.795, "volume": 199020.0}, {"date": "2022-06-14", "close": 0.79, "volume": 793121.0}, {"date": "2022-06-15", "close": 0.79, "volume": 852503.0}, {"date": "2022-06-16", "close": 0.78, "volume": 1111046.0}, {"date": "2022-06-17", "close": 0.775, "volume": 498465.0}, {"date": "2022-06-20", "close": 0.74, "volume": 792202.0}, {"date": "2022-06-21", "close": 0.78, "volume": 466046.0}, {"date": "2022-06-22", "close": 0.77, "volume": 335235.0}, {"date": "2022-06-23", "close": 0.775, "volume": 214202.0}, {"date": "2022-06-24", "close": 0.75, "volume": 130949.0}, {"date": "2022-06-27", "close": 0.77, "volume": 193233.0}, {"date": "2022-06-28", "close": 0.78, "volume": 311502.0}, {"date": "2022-06-29", "close": 0.78, "volume": 373295.0}, {"date": "2022-06-30", "close": 0.775, "volume": 344902.0}, {"date": "2022-07-01", "close": 0.78, "volume": 574293.0}, {"date": "2022-07-04", "close": 0.785, "volume": 454855.0}, {"date": "2022-07-05", "close": 0.805, "volume": 247517.0}, {"date": "2022-07-06", "close": 0.78, "volume": 437019.0}, {"date": "2022-07-07", "close": 0.785, "volume": 73514.0}, {"date": "2022-07-08", "close": 0.81, "volume": 651157.0}, {"date": "2022-07-11", "close": 0.81, "volume": 33580.0}, {"date": "2022-07-12", "close": 0.835, "volume": 467095.0}, {"date": "2022-07-13", "close": 0.825, "volume": 69436.0}, {"date": "2022-07-14", "close": 0.83, "volume": 268960.0}, {"date": "2022-07-15", "close": 0.825, "volume": 75064.0}, {"date": "2022-07-18", "close": 0.825, "volume": 62869.0}, {"date": "2022-07-19", "close": 0.825, "volume": 34494.0}, {"date": "2022-07-20", "close": 0.83, "volume": 254334.0}, {"date": "2022-07-21", "close": 0.825, "volume": 36413.0}, {"date": "2022-07-22", "close": 0.825, "volume": 72033.0}, {"date": "2022-07-25", "close": 0.83, "volume": 93664.0}, {"date": "2022-07-26", "close": 0.83, "volume": 399243.0}, {"date": "2022-07-27", "close": 0.84, "volume": 344112.0}, {"date": "2022-07-28", "close": 0.84, "volume": 440555.0}, {"date": "2022-07-29", "close": 0.84, "volume": 314659.0}, {"date": "2022-08-01", "close": 0.82, "volume": 141748.0}, {"date": "2022-08-02", "close": 0.83, "volume": 47549.0}, {"date": "2022-08-03", "close": 0.82, "volume": 90017.0}, {"date": "2022-08-04", "close": 0.82, "volume": 84974.0}, {"date": "2022-08-05", "close": 0.805, "volume": 63600.0}, {"date": "2022-08-08", "close": 0.815, "volume": 55313.0}, {"date": "2022-08-09", "close": 0.82, "volume": 41308.0}, {"date": "2022-08-10", "close": 0.825, "volume": 101967.0}, {"date": "2022-08-11", "close": 0.825, "volume": 284033.0}, {"date": "2022-08-12", "close": 0.825, "volume": 332662.0}, {"date": "2022-08-15", "close": 0.815, "volume": 161495.0}, {"date": "2022-08-16", "close": 0.81, "volume": 156128.0}, {"date": "2022-08-17", "close": 0.805, "volume": 69944.0}, {"date": "2022-08-18", "close": 0.8, "volume": 35812.0}, {"date": "2022-08-19", "close": 0.815, "volume": 292148.0}, {"date": "2022-08-22", "close": 0.81, "volume": 24772.0}, {"date": "2022-08-23", "close": 0.81, "volume": 89880.0}, {"date": "2022-08-24", "close": 0.81, "volume": 44608.0}, {"date": "2022-08-25", "close": 0.825, "volume": 126626.0}, {"date": "2022-08-26", "close": 0.825, "volume": 65361.0}, {"date": "2022-08-29", "close": 0.83, "volume": 164283.0}, {"date": "2022-08-30", "close": 0.82, "volume": 175424.0}, {"date": "2022-08-31", "close": 0.82, "volume": 61616.0}, {"date": "2022-09-01", "close": 0.82, "volume": 18706.0}, {"date": "2022-09-02", "close": 0.83, "volume": 681139.0}, {"date": "2022-09-05", "close": 0.83, "volume": 22515.0}, {"date": "2022-09-06", "close": 0.825, "volume": 46381.0}, {"date": "2022-09-07", "close": 0.81, "volume": 442515.0}, {"date": "2022-09-08", "close": 0.805, "volume": 44309.0}, {"date": "2022-09-09", "close": 0.82, "volume": 167922.0}, {"date": "2022-09-12", "close": 0.8, "volume": 125295.0}, {"date": "2022-09-13", "close": 0.8, "volume": 137486.0}, {"date": "2022-09-14", "close": 0.81, "volume": 287835.0}, {"date": "2022-09-15", "close": 0.82, "volume": 157498.0}, {"date": "2022-09-16", "close": 0.8, "volume": 65327.0}, {"date": "2022-09-19", "close": 0.785, "volume": 35537.0}, {"date": "2022-09-20", "close": 0.795, "volume": 13021.0}, {"date": "2022-09-21", "close": 0.77, "volume": 151793.0}, {"date": "2022-09-23", "close": 0.76, "volume": 37799.0}, {"date": "2022-09-26", "close": 0.725, "volume": 404704.0}, {"date": "2022-09-27", "close": 0.74, "volume": 55225.0}, {"date": "2022-09-28", "close": 0.735, "volume": 30140.0}, {"date": "2022-09-29", "close": 0.73, "volume": 76567.0}, {"date": "2022-09-30", "close": 0.74, "volume": 52326.0}, {"date": "2022-10-03", "close": 0.745, "volume": 138778.0}, {"date": "2022-10-04", "close": 0.75, "volume": 2308472.0}, {"date": "2022-10-05", "close": 0.775, "volume": 128902.0}, {"date": "2022-10-06", "close": 0.78, "volume": 53503.0}, {"date": "2022-10-07", "close": 0.78, "volume": 228788.0}, {"date": "2022-10-10", "close": 0.8, "volume": 23608.0}, {"date": "2022-10-11", "close": 0.8, "volume": 139313.0}, {"date": "2022-10-12", "close": 0.795, "volume": 5099.0}, {"date": "2022-10-13", "close": 0.79, "volume": 28606.0}, {"date": "2022-10-14", "close": 0.815, "volume": 95537.0}, {"date": "2022-10-17", "close": 0.8, "volume": 26002.0}, {"date": "2022-10-18", "close": 0.81, "volume": 84279.0}, {"date": "2022-10-19", "close": 0.81, "volume": 63857.0}, {"date": "2022-10-20", "close": 0.82, "volume": 127848.0}, {"date": "2022-10-21", "close": 0.82, "volume": 405976.0}, {"date": "2022-10-24", "close": 0.82, "volume": 60506.0}, {"date": "2022-10-25", "close": 0.805, "volume": 178922.0}, {"date": "2022-10-26", "close": 0.815, "volume": 55242.0}, {"date": "2022-10-27", "close": 0.82, "volume": 282087.0}, {"date": "2022-10-28", "close": 0.82, "volume": 62589.0}, {"date": "2022-10-31", "close": 0.82, "volume": 33666.0}, {"date": "2022-11-01", "close": 0.825, "volume": 75629.0}, {"date": "2022-11-02", "close": 0.825, "volume": 48961.0}, {"date": "2022-11-03", "close": 0.82, "volume": 124448.0}, {"date": "2022-11-04", "close": 0.815, "volume": 28674.0}, {"date": "2022-11-07", "close": 0.825, "volume": 155718.0}, {"date": "2022-11-08", "close": 0.815, "volume": 198103.0}, {"date": "2022-11-09", "close": 0.82, "volume": 243778.0}, {"date": "2022-11-10", "close": 0.82, "volume": 59677.0}, {"date": "2022-11-11", "close": 0.815, "volume": 141096.0}, {"date": "2022-11-14", "close": 0.825, "volume": 160265.0}, {"date": "2022-11-15", "close": 0.825, "volume": 133265.0}, {"date": "2022-11-16", "close": 0.825, "volume": 87021.0}, {"date": "2022-11-17", "close": 0.83, "volume": 272002.0}, {"date": "2022-11-18", "close": 0.74, "volume": 1230283.0}, {"date": "2022-11-21", "close": 0.715, "volume": 286402.0}, {"date": "2022-11-22", "close": 0.725, "volume": 361213.0}, {"date": "2022-11-23", "close": 0.72, "volume": 101195.0}, {"date": "2022-11-24", "close": 0.74, "volume": 153266.0}, {"date": "2022-11-25", "close": 0.73, "volume": 382354.0}, {"date": "2022-11-28", "close": 0.705, "volume": 86865.0}, {"date": "2022-11-29", "close": 0.69, "volume": 78689.0}, {"date": "2022-11-30", "close": 0.665, "volume": 342635.0}, {"date": "2022-12-01", "close": 0.7, "volume": 326540.0}, {"date": "2022-12-02", "close": 0.69, "volume": 59414.0}, {"date": "2022-12-05", "close": 0.69, "volume": 183431.0}, {"date": "2022-12-06", "close": 0.7, "volume": 135255.0}, {"date": "2022-12-07", "close": 0.695, "volume": 363309.0}, {"date": "2022-12-08", "close": 0.69, "volume": 95002.0}, {"date": "2022-12-09", "close": 0.695, "volume": 114675.0}, {"date": "2022-12-12", "close": 0.69, "volume": 142589.0}, {"date": "2022-12-13", "close": 0.7, "volume": 185909.0}, {"date": "2022-12-14", "close": 0.69, "volume": 30465.0}, {"date": "2022-12-15", "close": 0.69, "volume": 160819.0}, {"date": "2022-12-16", "close": 0.67, "volume": 139354.0}, {"date": "2022-12-19", "close": 0.695, "volume": 145012.0}, {"date": "2022-12-20", "close": 0.685, "volume": 230173.0}, {"date": "2022-12-21", "close": 0.68, "volume": 136459.0}, {"date": "2022-12-22", "close": 0.675, "volume": 163420.0}, {"date": "2022-12-23", "close": 0.68, "volume": 196018.0}, {"date": "2022-12-28", "close": 0.71, "volume": 466179.0}, {"date": "2022-12-29", "close": 0.73, "volume": 451175.0}, {"date": "2022-12-30", "close": 0.75, "volume": 27226.0}, {"date": "2023-01-03", "close": 0.715, "volume": 68861.0}, {"date": "2023-01-04", "close": 0.725, "volume": 25610.0}, {"date": "2023-01-05", "close": 0.7, "volume": 2587.0}, {"date": "2023-01-06", "close": 0.715, "volume": 25945.0}, {"date": "2023-01-09", "close": 0.715, "volume": 48707.0}, {"date": "2023-01-10", "close": 0.71, "volume": 124252.0}, {"date": "2023-01-11", "close": 0.695, "volume": 67288.0}, {"date": "2023-01-12", "close": 0.69, "volume": 32840.0}, {"date": "2023-01-13", "close": 0.69, "volume": 50990.0}, {"date": "2023-01-16", "close": 0.69, "volume": 19960.0}, {"date": "2023-01-17", "close": 0.685, "volume": 27984.0}, {"date": "2023-01-18", "close": 0.685, "volume": 22003.0}, {"date": "2023-01-19", "close": 0.68, "volume": 137660.0}, {"date": "2023-01-20", "close": 0.675, "volume": 124422.0}, {"date": "2023-01-23", "close": 0.68, "volume": 41868.0}, {"date": "2023-01-24", "close": 0.675, "volume": 143317.0}, {"date": "2023-01-25", "close": 0.68, "volume": 56033.0}, {"date": "2023-01-27", "close": 0.7025, "volume": 192455.0}, {"date": "2023-01-30", "close": 0.7, "volume": 568135.0}, {"date": "2023-01-31", "close": 0.68, "volume": 362771.0}, {"date": "2023-02-01", "close": 0.72, "volume": 614642.0}, {"date": "2023-02-02", "close": 0.705, "volume": 191244.0}, {"date": "2023-02-03", "close": 0.715, "volume": 189764.0}, {"date": "2023-02-06", "close": 0.71, "volume": 1030.0}, {"date": "2023-02-07", "close": 0.715, "volume": 179786.0}, {"date": "2023-02-08", "close": 0.725, "volume": 25662.0}, {"date": "2023-02-09", "close": 0.725, "volume": 80437.0}, {"date": "2023-02-10", "close": 0.71, "volume": 61167.0}, {"date": "2023-02-13", "close": 0.715, "volume": 33261.0}, {"date": "2023-02-14", "close": 0.73, "volume": 299415.0}, {"date": "2023-02-15", "close": 0.725, "volume": 64199.0}, {"date": "2023-02-16", "close": 0.72, "volume": 34121.0}, {"date": "2023-02-17", "close": 0.735, "volume": 48577.0}, {"date": "2023-02-20", "close": 0.735, "volume": 8671.0}, {"date": "2023-02-21", "close": 0.725, "volume": 7766.0}, {"date": "2023-02-22", "close": 0.72, "volume": 210922.0}, {"date": "2023-02-23", "close": 0.74, "volume": 180468.0}, {"date": "2023-02-24", "close": 0.725, "volume": 92100.0}, {"date": "2023-02-27", "close": 0.73, "volume": 40352.0}, {"date": "2023-02-28", "close": 0.725, "volume": 23866.0}, {"date": "2023-03-01", "close": 0.74, "volume": 10303.0}, {"date": "2023-03-02", "close": 0.735, "volume": 17642.0}, {"date": "2023-03-03", "close": 0.715, "volume": 117048.0}, {"date": "2023-03-06", "close": 0.71, "volume": 1604065.0}, {"date": "2023-03-07", "close": 0.705, "volume": 68745.0}, {"date": "2023-03-08", "close": 0.7, "volume": 66664.0}, {"date": "2023-03-09", "close": 0.695, "volume": 3387818.0}, {"date": "2023-03-10", "close": 0.705, "volume": 52632.0}, {"date": "2023-03-13", "close": 0.72, "volume": 50549.0}, {"date": "2023-03-14", "close": 0.75, "volume": 199748.0}, {"date": "2023-03-15", "close": 0.765, "volume": 156181.0}, {"date": "2023-03-16", "close": 0.74, "volume": 139750.0}, {"date": "2023-03-17", "close": 0.735, "volume": 238547.0}, {"date": "2023-03-20", "close": 0.72, "volume": 122978.0}, {"date": "2023-03-21", "close": 0.705, "volume": 13616.0}, {"date": "2023-03-22", "close": 0.705, "volume": 85130.0}, {"date": "2023-03-23", "close": 0.7, "volume": 2792.0}, {"date": "2023-03-24", "close": 0.71, "volume": 52036.0}, {"date": "2023-03-27", "close": 0.71, "volume": 44566.0}, {"date": "2023-03-28", "close": 0.72, "volume": 574135.0}, {"date": "2023-03-29", "close": 0.705, "volume": 53821.0}, {"date": "2023-03-30", "close": 0.72, "volume": 56609.0}, {"date": "2023-03-31", "close": 0.705, "volume": 209075.0}, {"date": "2023-04-03", "close": 0.71, "volume": 26338.0}, {"date": "2023-04-04", "close": 0.71, "volume": 16482.0}, {"date": "2023-04-05", "close": 0.705, "volume": 78987.0}, {"date": "2023-04-06", "close": 0.715, "volume": 9669.0}, {"date": "2023-04-11", "close": 0.7, "volume": 88774.0}, {"date": "2023-04-12", "close": 0.7, "volume": 8151.0}, {"date": "2023-04-13", "close": 0.695, "volume": 110554.0}, {"date": "2023-04-14", "close": 0.705, "volume": 21653.0}, {"date": "2023-04-17", "close": 0.685, "volume": 194493.0}, {"date": "2023-04-18", "close": 0.7, "volume": 11641.0}, {"date": "2023-04-19", "close": 0.695, "volume": 12328.0}, {"date": "2023-04-21", "close": 0.69, "volume": 179518.0}, {"date": "2023-04-24", "close": 0.71, "volume": 233045.0}, {"date": "2023-04-26", "close": 0.7, "volume": 184592.0}, {"date": "2023-04-27", "close": 0.705, "volume": 88410.0}, {"date": "2023-04-28", "close": 0.71, "volume": 256366.0}, {"date": "2023-05-01", "close": 0.7, "volume": 3304.0}, {"date": "2023-05-02", "close": 0.705, "volume": 6313.0}, {"date": "2023-05-03", "close": 0.705, "volume": 51925.0}, {"date": "2023-05-04", "close": 0.705, "volume": 126293.0}, {"date": "2023-05-05", "close": 0.71, "volume": 9363.0}, {"date": "2023-05-08", "close": 0.7, "volume": 536538.0}, {"date": "2023-05-09", "close": 0.7, "volume": 4450.0}, {"date": "2023-05-10", "close": 0.705, "volume": 128493.0}, {"date": "2023-05-11", "close": 0.7, "volume": 108034.0}, {"date": "2023-05-12", "close": 0.7, "volume": 63066.0}, {"date": "2023-05-15", "close": 0.69, "volume": 38436.0}, {"date": "2023-05-16", "close": 0.675, "volume": 67847.0}, {"date": "2023-05-17", "close": 0.685, "volume": 15113.0}, {"date": "2023-05-18", "close": 0.69, "volume": 15359.0}, {"date": "2023-05-19", "close": 0.685, "volume": 89528.0}, {"date": "2023-05-22", "close": 0.68, "volume": 16021.0}, {"date": "2023-05-23", "close": 0.685, "volume": 49475.0}, {"date": "2023-05-24", "close": 0.685, "volume": 56178.0}, {"date": "2023-05-25", "close": 0.71, "volume": 316178.0}, {"date": "2023-05-26", "close": 0.705, "volume": 93553.0}, {"date": "2023-05-29", "close": 0.7, "volume": 36434.0}, {"date": "2023-05-30", "close": 0.7, "volume": 751577.0}, {"date": "2023-05-31", "close": 0.695, "volume": 713577.0}, {"date": "2023-06-01", "close": 0.705, "volume": 150382.0}, {"date": "2023-06-02", "close": 0.72, "volume": 153988.0}, {"date": "2023-06-05", "close": 0.725, "volume": 123073.0}, {"date": "2023-06-06", "close": 0.72, "volume": 8617.0}, {"date": "2023-06-07", "close": 0.75, "volume": 201135.0}, {"date": "2023-06-08", "close": 0.745, "volume": 32171.0}, {"date": "2023-06-09", "close": 0.74, "volume": 5750.0}, {"date": "2023-06-13", "close": 0.75, "volume": 391976.0}, {"date": "2023-06-14", "close": 0.75, "volume": 55731.0}, {"date": "2023-06-15", "close": 0.735, "volume": 23827.0}, {"date": "2023-06-16", "close": 0.735, "volume": 72402.0}, {"date": "2023-06-19", "close": 0.815, "volume": 994114.0}, {"date": "2023-06-20", "close": 0.81, "volume": 377945.0}, {"date": "2023-06-21", "close": 0.825, "volume": 1177363.0}, {"date": "2023-06-22", "close": 0.825, "volume": 295276.0}, {"date": "2023-06-23", "close": 0.815, "volume": 143577.0}, {"date": "2023-06-26", "close": 0.815, "volume": 271199.0}, {"date": "2023-06-27", "close": 0.83, "volume": 214085.0}, {"date": "2023-06-28", "close": 0.83, "volume": 166322.0}, {"date": "2023-06-29", "close": 0.82, "volume": 112082.0}, {"date": "2023-06-30", "close": 0.84, "volume": 122498.0}, {"date": "2023-07-03", "close": 0.83, "volume": 55328.0}, {"date": "2023-07-04", "close": 0.84, "volume": 196058.0}, {"date": "2023-07-05", "close": 0.84, "volume": 43814.0}, {"date": "2023-07-06", "close": 0.85, "volume": 135788.0}, {"date": "2023-07-07", "close": 0.84, "volume": 55415.0}, {"date": "2023-07-10", "close": 0.835, "volume": 241730.0}, {"date": "2023-07-11", "close": 0.84, "volume": 38854.0}, {"date": "2023-07-12", "close": 0.835, "volume": 195512.0}, {"date": "2023-07-13", "close": 0.835, "volume": 90655.0}, {"date": "2023-07-14", "close": 0.835, "volume": 190723.0}, {"date": "2023-07-17", "close": 0.845, "volume": 31543.0}, {"date": "2023-07-18", "close": 0.835, "volume": 180990.0}, {"date": "2023-07-19", "close": 0.805, "volume": 1056492.0}, {"date": "2023-07-20", "close": 0.81, "volume": 409904.0}, {"date": "2023-07-21", "close": 0.8, "volume": 137109.0}, {"date": "2023-07-24", "close": 0.8, "volume": 42589.0}, {"date": "2023-07-25", "close": 0.8, "volume": 88371.0}, {"date": "2023-07-26", "close": 0.815, "volume": 51876.0}, {"date": "2023-07-27", "close": 0.8, "volume": 62671.0}, {"date": "2023-07-28", "close": 0.8, "volume": 42588.0}, {"date": "2023-07-31", "close": 0.805, "volume": 49898.0}, {"date": "2023-08-01", "close": 0.8, "volume": 33856.0}, {"date": "2023-08-02", "close": 0.8, "volume": 17286.0}, {"date": "2023-08-03", "close": 0.805, "volume": 167620.0}, {"date": "2023-08-04", "close": 0.81, "volume": 170577.0}, {"date": "2023-08-07", "close": 0.81, "volume": 24352.0}, {"date": "2023-08-08", "close": 0.805, "volume": 67723.0}, {"date": "2023-08-09", "close": 0.805, "volume": 18485.0}, {"date": "2023-08-10", "close": 0.805, "volume": 102624.0}, {"date": "2023-08-11", "close": 0.805, "volume": 23629.0}, {"date": "2023-08-14", "close": 0.805, "volume": 156648.0}, {"date": "2023-08-15", "close": 0.805, "volume": 162919.0}, {"date": "2023-08-16", "close": 0.8, "volume": 110848.0}, {"date": "2023-08-17", "close": 0.8, "volume": 52193.0}, {"date": "2023-08-18", "close": 0.82, "volume": 279924.0}, {"date": "2023-08-21", "close": 0.815, "volume": 21603.0}, {"date": "2023-08-22", "close": 0.82, "volume": 66267.0}, {"date": "2023-08-23", "close": 0.42, "volume": 380696.0}, {"date": "2023-08-24", "close": 0.42, "volume": 150643.0}, {"date": "2023-08-25", "close": 0.41, "volume": 86799.0}, {"date": "2023-08-28", "close": 0.42, "volume": 40335.0}, {"date": "2023-08-29", "close": 0.42, "volume": 41865.0}, {"date": "2023-08-30", "close": 0.41, "volume": 97481.0}, {"date": "2023-08-31", "close": 0.41, "volume": 428639.0}, {"date": "2023-09-01", "close": 0.41, "volume": 287725.0}, {"date": "2023-09-04", "close": 0.41, "volume": 113058.0}, {"date": "2023-09-05", "close": 0.415, "volume": 114618.0}, {"date": "2023-09-06", "close": 0.41, "volume": 1204523.0}, {"date": "2023-09-07", "close": 0.41, "volume": 12578.0}, {"date": "2023-09-08", "close": 0.41, "volume": 781716.0}, {"date": "2023-09-11", "close": 0.41, "volume": 100000.0}, {"date": "2023-09-12", "close": 0.42, "volume": 30237.0}, {"date": "2023-09-13", "close": 0.41, "volume": 35973.0}, {"date": "2023-09-14", "close": 0.4, "volume": 406819.0}, {"date": "2023-09-15", "close": 0.395, "volume": 334812.0}, {"date": "2023-09-18", "close": 0.405, "volume": 31438.0}, {"date": "2023-09-19", "close": 0.395, "volume": 105041.0}, {"date": "2023-09-20", "close": 0.385, "volume": 98803.0}, {"date": "2023-09-21", "close": 0.4, "volume": 1818.0}, {"date": "2023-09-22", "close": 0.385, "volume": 55380.0}, {"date": "2023-09-25", "close": 0.38, "volume": 346032.0}, {"date": "2023-09-26", "close": 0.38, "volume": 8015.0}, {"date": "2023-09-27", "close": 0.39, "volume": 37339.0}, {"date": "2023-09-28", "close": 0.385, "volume": 65335.0}, {"date": "2023-09-29", "close": 0.39, "volume": 16920.0}, {"date": "2023-10-02", "close": 0.43, "volume": 220516.0}, {"date": "2023-10-03", "close": 0.425, "volume": 294083.0}, {"date": "2023-10-04", "close": 0.425, "volume": 107300.0}, {"date": "2023-10-05", "close": 0.43, "volume": 29185.0}, {"date": "2023-10-06", "close": 0.415, "volume": 4181.0}, {"date": "2023-10-09", "close": 0.435, "volume": 426024.0}, {"date": "2023-10-10", "close": 0.425, "volume": 75060.0}, {"date": "2023-10-11", "close": 0.435, "volume": 85078.0}, {"date": "2023-10-12", "close": 0.445, "volume": 21946.0}, {"date": "2023-10-13", "close": 0.44, "volume": 163.0}, {"date": "2023-10-16", "close": 0.44, "volume": 63827.0}, {"date": "2023-10-17", "close": 0.435, "volume": 123160.0}, {"date": "2023-10-18", "close": 0.445, "volume": 275083.0}, {"date": "2023-10-19", "close": 0.44, "volume": 28276.0}, {"date": "2023-10-20", "close": 0.445, "volume": 129843.0}, {"date": "2023-10-23", "close": 0.45, "volume": 80691.0}, {"date": "2023-10-24", "close": 0.455, "volume": 149366.0}, {"date": "2023-10-25", "close": 0.455, "volume": 18022.0}, {"date": "2023-10-26", "close": 0.49, "volume": 698590.0}, {"date": "2023-10-27", "close": 0.485, "volume": 267789.0}, {"date": "2023-10-30", "close": 0.48, "volume": 20675.0}, {"date": "2023-10-31", "close": 0.475, "volume": 502275.0}, {"date": "2023-11-01", "close": 0.47, "volume": 204156.0}, {"date": "2023-11-02", "close": 0.475, "volume": 44153.0}, {"date": "2023-11-03", "close": 0.47, "volume": 517769.0}, {"date": "2023-11-06", "close": 0.46, "volume": 200790.0}, {"date": "2023-11-07", "close": 0.46, "volume": 23041.0}, {"date": "2023-11-08", "close": 0.455, "volume": 126399.0}, {"date": "2023-11-09", "close": 0.44, "volume": 200999.0}, {"date": "2023-11-10", "close": 0.45, "volume": 117699.0}, {"date": "2023-11-13", "close": 0.44, "volume": 73018.0}, {"date": "2023-11-14", "close": 0.445, "volume": 134014.0}, {"date": "2023-11-15", "close": 0.445, "volume": 12634.0}, {"date": "2023-11-16", "close": 0.435, "volume": 95045.0}, {"date": "2023-11-17", "close": 0.44, "volume": 8282.0}, {"date": "2023-11-20", "close": 0.435, "volume": 26307.0}, {"date": "2023-11-21", "close": 0.435, "volume": 39748.0}, {"date": "2023-11-27", "close": 0.365, "volume": 733342.0}, {"date": "2023-11-28", "close": 0.37, "volume": 171049.0}, {"date": "2023-11-29", "close": 0.36, "volume": 515254.0}, {"date": "2023-11-30", "close": 0.35, "volume": 303200.0}, {"date": "2023-12-01", "close": 0.36, "volume": 113217.0}, {"date": "2023-12-04", "close": 0.365, "volume": 83410.0}, {"date": "2023-12-05", "close": 0.365, "volume": 181579.0}, {"date": "2023-12-06", "close": 0.355, "volume": 189700.0}, {"date": "2023-12-07", "close": 0.355, "volume": 219313.0}, {"date": "2023-12-08", "close": 0.355, "volume": 37083.0}, {"date": "2023-12-11", "close": 0.36, "volume": 19911.0}, {"date": "2023-12-13", "close": 0.355, "volume": 106092.0}, {"date": "2023-12-14", "close": 0.36, "volume": 1924.0}, {"date": "2023-12-15", "close": 0.355, "volume": 8894.0}, {"date": "2023-12-18", "close": 0.35, "volume": 143685.0}, {"date": "2023-12-19", "close": 0.36, "volume": 168650.0}, {"date": "2023-12-20", "close": 0.35, "volume": 87279.0}, {"date": "2023-12-21", "close": 0.355, "volume": 14856.0}, {"date": "2023-12-22", "close": 0.36, "volume": 6086.0}, {"date": "2023-12-27", "close": 0.36, "volume": 142368.0}, {"date": "2023-12-28", "close": 0.36, "volume": 160347.0}, {"date": "2023-12-29", "close": 0.36, "volume": 25148.0}, {"date": "2024-01-02", "close": 0.36, "volume": 43557.0}, {"date": "2024-01-03", "close": 0.36, "volume": 4425.0}, {"date": "2024-01-04", "close": 0.355, "volume": 28812.0}, {"date": "2024-01-05", "close": 0.36, "volume": 27528.0}, {"date": "2024-01-08", "close": 0.36, "volume": 19459.0}, {"date": "2024-01-09", "close": 0.36, "volume": 70411.0}, {"date": "2024-01-11", "close": 0.355, "volume": 2605.0}, {"date": "2024-01-12", "close": 0.35, "volume": 108755.0}, {"date": "2024-01-15", "close": 0.35, "volume": 230738.0}, {"date": "2024-01-16", "close": 0.35, "volume": 214025.0}, {"date": "2024-01-17", "close": 0.34, "volume": 214865.0}, {"date": "2024-01-18", "close": 0.33, "volume": 240691.0}, {"date": "2024-01-19", "close": 0.33, "volume": 216182.0}, {"date": "2024-01-22", "close": 0.335, "volume": 21023.0}, {"date": "2024-01-23", "close": 0.35, "volume": 55191.0}, {"date": "2024-01-24", "close": 0.34, "volume": 171355.0}, {"date": "2024-01-25", "close": 0.345, "volume": 152604.0}, {"date": "2024-01-29", "close": 0.345, "volume": 107301.0}, {"date": "2024-01-30", "close": 0.355, "volume": 304170.0}, {"date": "2024-01-31", "close": 0.35, "volume": 39099.0}, {"date": "2024-02-01", "close": 0.35, "volume": 65339.0}, {"date": "2024-02-02", "close": 0.365, "volume": 874448.0}, {"date": "2024-02-05", "close": 0.365, "volume": 27299.0}, {"date": "2024-02-06", "close": 0.37, "volume": 147567.0}, {"date": "2024-02-07", "close": 0.37, "volume": 105226.0}, {"date": "2024-02-08", "close": 0.37, "volume": 124795.0}, {"date": "2024-02-09", "close": 0.365, "volume": 799970.0}, {"date": "2024-02-12", "close": 0.355, "volume": 320997.0}, {"date": "2024-02-13", "close": 0.34, "volume": 277932.0}, {"date": "2024-02-14", "close": 0.34, "volume": 189360.0}, {"date": "2024-02-15", "close": 0.345, "volume": 78434.0}, {"date": "2024-02-16", "close": 0.39, "volume": 512339.0}, {"date": "2024-02-19", "close": 0.375, "volume": 170633.0}, {"date": "2024-02-20", "close": 0.38, "volume": 227211.0}, {"date": "2024-02-21", "close": 0.39, "volume": 324609.0}, {"date": "2024-02-22", "close": 0.39, "volume": 1111235.0}, {"date": "2024-02-23", "close": 0.38, "volume": 54204.0}, {"date": "2024-02-26", "close": 0.38, "volume": 141033.0}, {"date": "2024-02-27", "close": 0.385, "volume": 166595.0}, {"date": "2024-02-28", "close": 0.38, "volume": 7020.0}, {"date": "2024-02-29", "close": 0.38, "volume": 131714.0}, {"date": "2024-03-01", "close": 0.385, "volume": 5816.0}, {"date": "2024-03-04", "close": 0.39, "volume": 169332.0}, {"date": "2024-03-05", "close": 0.39, "volume": 73378.0}, {"date": "2024-03-07", "close": 0.39, "volume": 96707.0}, {"date": "2024-03-08", "close": 0.39, "volume": 67030.0}, {"date": "2024-03-11", "close": 0.39, "volume": 25007.0}, {"date": "2024-03-12", "close": 0.39, "volume": 150627.0}, {"date": "2024-03-13", "close": 0.39, "volume": 204093.0}, {"date": "2024-03-14", "close": 0.39, "volume": 3556.0}, {"date": "2024-03-15", "close": 0.39, "volume": 63510.0}, {"date": "2024-03-18", "close": 0.39, "volume": 243134.0}, {"date": "2024-03-19", "close": 0.395, "volume": 206576.0}, {"date": "2024-03-20", "close": 0.4, "volume": 185807.0}, {"date": "2024-03-21", "close": 0.415, "volume": 14714.0}, {"date": "2024-03-22", "close": 0.435, "volume": 120886.0}, {"date": "2024-03-25", "close": 0.43, "volume": 68999.0}, {"date": "2024-03-26", "close": 0.43, "volume": 72042.0}, {"date": "2024-03-27", "close": 0.405, "volume": 508433.0}, {"date": "2024-03-28", "close": 0.4, "volume": 1155613.0}, {"date": "2024-04-02", "close": 0.4, "volume": 258406.0}, {"date": "2024-04-03", "close": 0.405, "volume": 137389.0}, {"date": "2024-04-04", "close": 0.4, "volume": 209248.0}, {"date": "2024-04-05", "close": 0.415, "volume": 1420499.0}, {"date": "2024-04-08", "close": 0.43, "volume": 276921.0}, {"date": "2024-04-09", "close": 0.425, "volume": 88957.0}, {"date": "2024-04-10", "close": 0.425, "volume": 209003.0}, {"date": "2024-04-11", "close": 0.425, "volume": 42021.0}, {"date": "2024-04-12", "close": 0.43, "volume": 307272.0}, {"date": "2024-04-15", "close": 0.435, "volume": 49039.0}, {"date": "2024-04-16", "close": 0.43, "volume": 163893.0}, {"date": "2024-04-17", "close": 0.43, "volume": 47611.0}, {"date": "2024-04-18", "close": 0.425, "volume": 3385.0}, {"date": "2024-04-19", "close": 0.43, "volume": 130081.0}, {"date": "2024-04-22", "close": 0.4275, "volume": 1350.0}, {"date": "2024-04-23", "close": 0.42, "volume": 106975.0}, {"date": "2024-04-24", "close": 0.43, "volume": 72402.0}, {"date": "2024-04-26", "close": 0.43, "volume": 110809.0}, {"date": "2024-04-29", "close": 0.4325, "volume": 341819.0}, {"date": "2024-04-30", "close": 0.43, "volume": 135144.0}, {"date": "2024-05-01", "close": 0.44, "volume": 114495.0}, {"date": "2024-05-02", "close": 0.435, "volume": 64228.0}, {"date": "2024-05-03", "close": 0.435, "volume": 394654.0}, {"date": "2024-05-06", "close": 0.43, "volume": 610899.0}, {"date": "2024-05-07", "close": 0.445, "volume": 700756.0}, {"date": "2024-05-08", "close": 0.445, "volume": 13321.0}, {"date": "2024-05-09", "close": 0.445, "volume": 27760.0}, {"date": "2024-05-10", "close": 0.455, "volume": 342877.0}, {"date": "2024-05-13", "close": 0.44, "volume": 22305.0}, {"date": "2024-05-14", "close": 0.44, "volume": 123063.0}, {"date": "2024-05-15", "close": 0.44, "volume": 211932.0}, {"date": "2024-05-16", "close": 0.455, "volume": 34509.0}, {"date": "2024-05-17", "close": 0.44, "volume": 67847.0}, {"date": "2024-05-20", "close": 0.44, "volume": 148010.0}, {"date": "2024-05-21", "close": 0.44, "volume": 176864.0}, {"date": "2024-05-22", "close": 0.455, "volume": 182725.0}, {"date": "2024-05-23", "close": 0.455, "volume": 149829.0}, {"date": "2024-05-24", "close": 0.46, "volume": 11032.0}, {"date": "2024-05-27", "close": 0.45, "volume": 162000.0}, {"date": "2024-05-28", "close": 0.44, "volume": 100817.0}, {"date": "2024-05-29", "close": 0.45, "volume": 71588.0}, {"date": "2024-05-30", "close": 0.445, "volume": 72659.0}, {"date": "2024-05-31", "close": 0.45, "volume": 136317.0}, {"date": "2024-06-03", "close": 0.455, "volume": 74192.0}, {"date": "2024-06-04", "close": 0.46, "volume": 262172.0}, {"date": "2024-06-05", "close": 0.46, "volume": 215292.0}, {"date": "2024-06-06", "close": 0.435, "volume": 1032370.0}, {"date": "2024-06-07", "close": 0.4375, "volume": 152081.0}, {"date": "2024-06-11", "close": 0.46, "volume": 515098.0}, {"date": "2024-06-12", "close": 0.46, "volume": 1017487.0}, {"date": "2024-06-13", "close": 0.465, "volume": 136829.0}, {"date": "2024-06-14", "close": 0.46, "volume": 380700.0}, {"date": "2024-06-17", "close": 0.465, "volume": 41795.0}, {"date": "2024-06-18", "close": 0.47, "volume": 84356.0}, {"date": "2024-06-19", "close": 0.46, "volume": 152059.0}, {"date": "2024-06-20", "close": 0.455, "volume": 347501.0}, {"date": "2024-06-21", "close": 0.47, "volume": 180718.0}, {"date": "2024-06-24", "close": 0.475, "volume": 234976.0}, {"date": "2024-06-25", "close": 0.485, "volume": 51241.0}, {"date": "2024-06-26", "close": 0.49, "volume": 28542.0}, {"date": "2024-06-27", "close": 0.515, "volume": 328163.0}, {"date": "2024-06-28", "close": 0.5, "volume": 88734.0}, {"date": "2024-07-01", "close": 0.505, "volume": 72386.0}, {"date": "2024-07-02", "close": 0.5, "volume": 24482.0}, {"date": "2024-07-03", "close": 0.52, "volume": 106176.0}, {"date": "2024-07-04", "close": 0.52, "volume": 58210.0}, {"date": "2024-07-05", "close": 0.52, "volume": 32562.0}, {"date": "2024-07-08", "close": 0.52, "volume": 137479.0}, {"date": "2024-07-09", "close": 0.52, "volume": 3004.0}, {"date": "2024-07-10", "close": 0.51, "volume": 39083.0}, {"date": "2024-07-11", "close": 0.505, "volume": 35141.0}, {"date": "2024-07-12", "close": 0.505, "volume": 28690.0}, {"date": "2024-07-15", "close": 0.495, "volume": 54038.0}, {"date": "2024-07-16", "close": 0.495, "volume": 29412.0}, {"date": "2024-07-17", "close": 0.495, "volume": 34129.0}, {"date": "2024-07-18", "close": 0.495, "volume": 81096.0}, {"date": "2024-07-19", "close": 0.485, "volume": 70844.0}, {"date": "2024-07-22", "close": 0.485, "volume": 12272.0}, {"date": "2024-07-23", "close": 0.49, "volume": 41302.0}, {"date": "2024-07-24", "close": 0.49, "volume": 57699.0}, {"date": "2024-07-25", "close": 0.49, "volume": 21985.0}, {"date": "2024-07-26", "close": 0.495, "volume": 8162.0}, {"date": "2024-07-29", "close": 0.495, "volume": 203509.0}, {"date": "2024-07-30", "close": 0.495, "volume": 44343.0}, {"date": "2024-07-31", "close": 0.5, "volume": 24612.0}, {"date": "2024-08-01", "close": 0.505, "volume": 144838.0}, {"date": "2024-08-02", "close": 0.505, "volume": 190216.0}, {"date": "2024-08-05", "close": 0.48, "volume": 269623.0}, {"date": "2024-08-06", "close": 0.475, "volume": 77287.0}, {"date": "2024-08-07", "close": 0.48, "volume": 110991.0}, {"date": "2024-08-09", "close": 0.485, "volume": 20850.0}, {"date": "2024-08-12", "close": 0.49, "volume": 94377.0}, {"date": "2024-08-13", "close": 0.4925, "volume": 9432.0}, {"date": "2024-08-14", "close": 0.495, "volume": 50410.0}, {"date": "2024-08-15", "close": 0.5, "volume": 25299.0}, {"date": "2024-08-16", "close": 0.5, "volume": 4609.0}, {"date": "2024-08-19", "close": 0.495, "volume": 17692.0}, {"date": "2024-08-20", "close": 0.505, "volume": 46035.0}, {"date": "2024-08-21", "close": 0.5, "volume": 89661.0}, {"date": "2024-08-22", "close": 0.5, "volume": 97271.0}, {"date": "2024-08-23", "close": 0.5, "volume": 86495.0}, {"date": "2024-08-26", "close": 0.5, "volume": 82085.0}, {"date": "2024-08-27", "close": 0.495, "volume": 161037.0}, {"date": "2024-08-28", "close": 0.505, "volume": 26570.0}, {"date": "2024-08-29", "close": 0.495, "volume": 189397.0}, {"date": "2024-08-30", "close": 0.51, "volume": 102554.0}, {"date": "2024-09-03", "close": 0.51, "volume": 44087.0}, {"date": "2024-09-04", "close": 0.49, "volume": 423088.0}, {"date": "2024-09-05", "close": 0.4975, "volume": 60842.0}, {"date": "2024-09-06", "close": 0.495, "volume": 149941.0}, {"date": "2024-09-09", "close": 0.485, "volume": 347398.0}, {"date": "2024-09-10", "close": 0.485, "volume": 70856.0}, {"date": "2024-09-11", "close": 0.46, "volume": 52475.0}, {"date": "2024-09-12", "close": 0.47, "volume": 161826.0}, {"date": "2024-09-13", "close": 0.465, "volume": 67881.0}, {"date": "2024-09-16", "close": 0.455, "volume": 47311.0}, {"date": "2024-09-17", "close": 0.465, "volume": 247888.0}, {"date": "2024-09-18", "close": 0.475, "volume": 29296.0}, {"date": "2024-09-19", "close": 0.49, "volume": 253253.0}, {"date": "2024-09-20", "close": 0.485, "volume": 227744.0}, {"date": "2024-09-23", "close": 0.485, "volume": 239389.0}, {"date": "2024-09-24", "close": 0.495, "volume": 38285.0}, {"date": "2024-09-25", "close": 0.5, "volume": 131935.0}, {"date": "2024-09-26", "close": 0.485, "volume": 235344.0}, {"date": "2024-09-27", "close": 0.47, "volume": 21231.0}, {"date": "2024-09-30", "close": 0.48, "volume": 156602.0}, {"date": "2024-10-01", "close": 0.465, "volume": 6826.0}, {"date": "2024-10-02", "close": 0.49, "volume": 14826.0}, {"date": "2024-10-03", "close": 0.5, "volume": 33549.0}, {"date": "2024-10-04", "close": 0.49, "volume": 200601.0}, {"date": "2024-10-07", "close": 0.485, "volume": 10000.0}, {"date": "2024-10-08", "close": 0.51, "volume": 293212.0}, {"date": "2024-10-09", "close": 0.515, "volume": 37045.0}, {"date": "2024-10-10", "close": 0.52, "volume": 155105.0}, {"date": "2024-10-11", "close": 0.52, "volume": 557571.0}, {"date": "2024-10-14", "close": 0.495, "volume": 6500.0}, {"date": "2024-10-15", "close": 0.505, "volume": 147694.0}, {"date": "2024-10-16", "close": 0.505, "volume": 369515.0}, {"date": "2024-10-17", "close": 0.505, "volume": 100054.0}, {"date": "2024-10-18", "close": 0.52, "volume": 33922.0}, {"date": "2024-10-21", "close": 0.5, "volume": 185304.0}, {"date": "2024-10-22", "close": 0.505, "volume": 285398.0}, {"date": "2024-10-23", "close": 0.5, "volume": 204048.0}, {"date": "2024-10-24", "close": 0.51, "volume": 35622.0}, {"date": "2024-10-25", "close": 0.505, "volume": 14161.0}, {"date": "2024-10-28", "close": 0.505, "volume": 139534.0}, {"date": "2024-10-29", "close": 0.505, "volume": 85977.0}, {"date": "2024-10-30", "close": 0.505, "volume": 43760.0}, {"date": "2024-10-31", "close": 0.505, "volume": 70850.0}, {"date": "2024-11-01", "close": 0.505, "volume": 5000.0}, {"date": "2024-11-04", "close": 0.5, "volume": 35268.0}, {"date": "2024-11-05", "close": 0.505, "volume": 2951.0}, {"date": "2024-11-06", "close": 0.51, "volume": 28370.0}, {"date": "2024-11-07", "close": 0.515, "volume": 136685.0}, {"date": "2024-11-08", "close": 0.5, "volume": 26640.0}, {"date": "2024-11-11", "close": 0.5, "volume": 182.0}, {"date": "2024-11-12", "close": 0.5, "volume": 32526.0}, {"date": "2024-11-13", "close": 0.495, "volume": 124290.0}, {"date": "2024-11-14", "close": 0.49, "volume": 379876.0}, {"date": "2024-11-15", "close": 0.485, "volume": 61658.0}, {"date": "2024-11-19", "close": 0.49, "volume": 29953.0}, {"date": "2024-11-20", "close": 0.49, "volume": 20704.0}, {"date": "2024-11-21", "close": 0.49, "volume": 128979.0}, {"date": "2024-11-22", "close": 0.485, "volume": 16759.0}, {"date": "2024-11-25", "close": 0.485, "volume": 69733.0}, {"date": "2024-11-26", "close": 0.485, "volume": 29999.0}, {"date": "2024-11-27", "close": 0.485, "volume": 4122.0}, {"date": "2024-11-28", "close": 0.4925, "volume": 10401.0}, {"date": "2024-11-29", "close": 0.5, "volume": 375850.0}, {"date": "2024-12-02", "close": 0.5, "volume": 15966.0}, {"date": "2024-12-03", "close": 0.49, "volume": 38838.0}, {"date": "2024-12-04", "close": 0.49, "volume": 6399.0}, {"date": "2024-12-05", "close": 0.49, "volume": 262164.0}, {"date": "2024-12-06", "close": 0.49, "volume": 36313.0}, {"date": "2024-12-09", "close": 0.49, "volume": 202.0}, {"date": "2024-12-11", "close": 0.495, "volume": 22773.0}, {"date": "2024-12-12", "close": 0.49, "volume": 120537.0}, {"date": "2024-12-13", "close": 0.505, "volume": 155791.0}, {"date": "2024-12-16", "close": 0.5, "volume": 13712.0}, {"date": "2024-12-17", "close": 0.52, "volume": 664595.0}, {"date": "2024-12-18", "close": 0.525, "volume": 581291.0}, {"date": "2024-12-19", "close": 0.52, "volume": 79661.0}, {"date": "2024-12-20", "close": 0.52, "volume": 11057.0}, {"date": "2024-12-23", "close": 0.52, "volume": 32185.0}, {"date": "2024-12-24", "close": 0.525, "volume": 225875.0}, {"date": "2024-12-27", "close": 0.53, "volume": 56083.0}, {"date": "2024-12-30", "close": 0.53, "volume": 13035.0}, {"date": "2024-12-31", "close": 0.53, "volume": 41804.0}, {"date": "2025-01-02", "close": 0.565, "volume": 96467.0}, {"date": "2025-01-03", "close": 0.565, "volume": 26087.0}, {"date": "2025-01-06", "close": 0.54, "volume": 10000.0}, {"date": "2025-01-07", "close": 0.56, "volume": 1243.0}, {"date": "2025-01-08", "close": 0.59, "volume": 139587.0}, {"date": "2025-01-09", "close": 0.565, "volume": 39746.0}, {"date": "2025-01-10", "close": 0.57, "volume": 14373.0}, {"date": "2025-01-13", "close": 0.565, "volume": 30877.0}, {"date": "2025-01-14", "close": 0.57, "volume": 15714.0}, {"date": "2025-01-15", "close": 0.58, "volume": 34324.0}, {"date": "2025-01-16", "close": 0.57, "volume": 65805.0}, {"date": "2025-01-17", "close": 0.56, "volume": 135614.0}, {"date": "2025-01-20", "close": 0.585, "volume": 39200.0}, {"date": "2025-01-21", "close": 0.57, "volume": 38769.0}, {"date": "2025-01-22", "close": 0.575, "volume": 20474.0}, {"date": "2025-01-23", "close": 0.55, "volume": 34157.0}, {"date": "2025-01-24", "close": 0.595, "volume": 50672.0}, {"date": "2025-01-28", "close": 0.595, "volume": 173025.0}, {"date": "2025-01-29", "close": 0.59, "volume": 42295.0}, {"date": "2025-01-30", "close": 0.57, "volume": 54485.0}, {"date": "2025-01-31", "close": 0.53, "volume": 374759.0}, {"date": "2025-02-03", "close": 0.54, "volume": 73493.0}, {"date": "2025-02-04", "close": 0.54, "volume": 157833.0}, {"date": "2025-02-05", "close": 0.54, "volume": 198816.0}, {"date": "2025-02-06", "close": 0.54, "volume": 170190.0}, {"date": "2025-02-07", "close": 0.54, "volume": 77683.0}, {"date": "2025-02-10", "close": 0.54, "volume": 4124.0}, {"date": "2025-02-11", "close": 0.54, "volume": 304.0}, {"date": "2025-02-12", "close": 0.54, "volume": 84737.0}, {"date": "2025-02-13", "close": 0.515, "volume": 122465.0}, {"date": "2025-02-14", "close": 0.52, "volume": 3711.0}, {"date": "2025-02-17", "close": 0.515, "volume": 115294.0}, {"date": "2025-02-18", "close": 0.495, "volume": 45080.0}, {"date": "2025-02-19", "close": 0.51, "volume": 88597.0}, {"date": "2025-02-21", "close": 0.525, "volume": 27759.0}, {"date": "2025-02-24", "close": 0.525, "volume": 56.0}, {"date": "2025-02-25", "close": 0.505, "volume": 24988.0}, {"date": "2025-02-26", "close": 0.505, "volume": 4948.0}, {"date": "2025-02-27", "close": 0.5, "volume": 57207.0}, {"date": "2025-02-28", "close": 0.51, "volume": 3497.0}, {"date": "2025-03-03", "close": 0.5, "volume": 33907.0}, {"date": "2025-03-04", "close": 0.485, "volume": 121532.0}, {"date": "2025-03-05", "close": 0.49, "volume": 1868.0}, {"date": "2025-03-06", "close": 0.485, "volume": 2639.0}, {"date": "2025-03-07", "close": 0.48, "volume": 56866.0}, {"date": "2025-03-10", "close": 0.48, "volume": 12875.0}, {"date": "2025-03-11", "close": 0.47, "volume": 195361.0}, {"date": "2025-03-13", "close": 0.46, "volume": 4110.0}, {"date": "2025-03-14", "close": 0.475, "volume": 1716.0}, {"date": "2025-03-17", "close": 0.485, "volume": 17536.0}, {"date": "2025-03-18", "close": 0.495, "volume": 5938.0}, {"date": "2025-03-19", "close": 0.495, "volume": 6098.0}, {"date": "2025-03-20", "close": 0.49, "volume": 73382.0}, {"date": "2025-03-21", "close": 0.495, "volume": 29110.0}, {"date": "2025-03-24", "close": 0.49, "volume": 14457.0}, {"date": "2025-03-25", "close": 0.495, "volume": 1678.0}, {"date": "2025-03-26", "close": 0.5, "volume": 22501.0}, {"date": "2025-03-27", "close": 0.495, "volume": 2298.0}, {"date": "2025-03-28", "close": 0.5, "volume": 49936.0}, {"date": "2025-03-31", "close": 0.49, "volume": 16941.0}, {"date": "2025-04-01", "close": 0.51, "volume": 29591.0}, {"date": "2025-04-02", "close": 0.52, "volume": 2163.0}, {"date": "2025-04-04", "close": 0.495, "volume": 59366.0}, {"date": "2025-04-07", "close": 0.455, "volume": 262182.0}, {"date": "2025-04-08", "close": 0.47, "volume": 379246.0}, {"date": "2025-04-09", "close": 0.45, "volume": 46640.0}, {"date": "2025-04-10", "close": 0.45, "volume": 850.0}, {"date": "2025-04-11", "close": 0.44, "volume": 48440.0}, {"date": "2025-04-14", "close": 0.445, "volume": 59100.0}, {"date": "2025-04-15", "close": 0.45, "volume": 2733.0}, {"date": "2025-04-16", "close": 0.45, "volume": 2.0}, {"date": "2025-04-17", "close": 0.45, "volume": 5683.0}, {"date": "2025-04-22", "close": 0.435, "volume": 55990.0}, {"date": "2025-04-23", "close": 0.48, "volume": 147120.0}, {"date": "2025-04-24", "close": 0.5, "volume": 2739.0}, {"date": "2025-04-28", "close": 0.49, "volume": 104957.0}, {"date": "2025-04-29", "close": 0.485, "volume": 6000.0}, {"date": "2025-04-30", "close": 0.475, "volume": 10002.0}, {"date": "2025-05-01", "close": 0.46, "volume": 18228.0}, {"date": "2025-05-05", "close": 0.46, "volume": 2000.0}, {"date": "2025-05-06", "close": 0.45, "volume": 3454.0}, {"date": "2025-05-07", "close": 0.46, "volume": 1827.0}, {"date": "2025-05-08", "close": 0.45, "volume": 4141.0}, {"date": "2025-05-09", "close": 0.46, "volume": 30239.0}, {"date": "2025-05-12", "close": 0.455, "volume": 23829.0}, {"date": "2025-05-13", "close": 0.455, "volume": 7375.0}, {"date": "2025-05-14", "close": 0.48, "volume": 9466.0}, {"date": "2025-05-15", "close": 0.465, "volume": 352.0}, {"date": "2025-05-16", "close": 0.465, "volume": 2282.0}, {"date": "2025-05-19", "close": 0.47, "volume": 22080.0}, {"date": "2025-05-20", "close": 0.47, "volume": 9280.0}, {"date": "2025-05-21", "close": 0.485, "volume": 69389.0}, {"date": "2025-05-22", "close": 0.485, "volume": 6021.0}, {"date": "2025-05-23", "close": 0.48, "volume": 3978.0}, {"date": "2025-05-26", "close": 0.48, "volume": 3910.0}, {"date": "2025-05-27", "close": 0.48, "volume": 6099.0}, {"date": "2025-05-28", "close": 0.45, "volume": 204934.0}, {"date": "2025-05-29", "close": 0.45, "volume": 14657.0}, {"date": "2025-05-30", "close": 0.46, "volume": 14101.0}, {"date": "2025-06-02", "close": 0.48, "volume": 192174.0}, {"date": "2025-06-03", "close": 0.465, "volume": 57005.0}, {"date": "2025-06-04", "close": 0.38, "volume": 44354.0}, {"date": "2025-06-05", "close": 0.38, "volume": 36425.0}, {"date": "2025-06-06", "close": 0.39, "volume": 5708.0}, {"date": "2025-06-10", "close": 0.385, "volume": 15202.0}, {"date": "2025-06-11", "close": 0.37, "volume": 30450.0}, {"date": "2025-06-12", "close": 0.38, "volume": 4001.0}, {"date": "2025-06-13", "close": 0.39, "volume": 72178.0}, {"date": "2025-06-16", "close": 0.395, "volume": 13824.0}, {"date": "2025-06-17", "close": 0.38, "volume": 10343.0}, {"date": "2025-06-18", "close": 0.4, "volume": 199561.0}, {"date": "2025-06-19", "close": 0.385, "volume": 10893.0}, {"date": "2025-06-20", "close": 0.385, "volume": 10603.0}, {"date": "2025-06-23", "close": 0.385, "volume": 55583.0}, {"date": "2025-06-24", "close": 0.385, "volume": 48362.0}, {"date": "2025-06-25", "close": 0.375, "volume": 81590.0}, {"date": "2025-06-26", "close": 0.37, "volume": 75321.0}, {"date": "2025-06-27", "close": 0.37, "volume": 106837.0}, {"date": "2025-06-30", "close": 0.37, "volume": 50627.0}, {"date": "2025-07-01", "close": 0.36, "volume": 623.0}, {"date": "2025-07-02", "close": 0.36, "volume": 2610.0}, {"date": "2025-07-07", "close": 0.35, "volume": 715932.0}, {"date": "2025-07-09", "close": 0.355, "volume": 25998.0}, {"date": "2025-07-11", "close": 0.35, "volume": 13002.0}, {"date": "2025-07-14", "close": 0.38, "volume": 131075.0}, {"date": "2025-07-15", "close": 0.38, "volume": 62013.0}, {"date": "2025-07-16", "close": 0.365, "volume": 404.0}, {"date": "2025-07-17", "close": 0.37, "volume": 12704.0}, {"date": "2025-07-21", "close": 0.39, "volume": 58144.0}, {"date": "2025-07-22", "close": 0.4, "volume": 72166.0}, {"date": "2025-07-23", "close": 0.41, "volume": 32151.0}, {"date": "2025-07-24", "close": 0.41, "volume": 50952.0}, {"date": "2025-07-25", "close": 0.39, "volume": 36601.0}, {"date": "2025-07-28", "close": 0.39, "volume": 31454.0}, {"date": "2025-07-29", "close": 0.39, "volume": 100091.0}, {"date": "2025-07-30", "close": 0.39, "volume": 1.0}, {"date": "2025-07-31", "close": 0.415, "volume": 5610.0}, {"date": "2025-08-04", "close": 0.395, "volume": 115.0}, {"date": "2025-08-05", "close": 0.39, "volume": 50001.0}, {"date": "2025-08-06", "close": 0.4, "volume": 154639.0}, {"date": "2025-08-07", "close": 0.39, "volume": 51751.0}, {"date": "2025-08-11", "close": 0.395, "volume": 38873.0}, {"date": "2025-08-12", "close": 0.39, "volume": 3435.0}, {"date": "2025-08-13", "close": 0.39, "volume": 4089.0}, {"date": "2025-08-14", "close": 0.405, "volume": 31351.0}, {"date": "2025-08-15", "close": 0.39, "volume": 1000.0}, {"date": "2025-08-18", "close": 0.39, "volume": 1739.0}, {"date": "2025-08-19", "close": 0.39, "volume": 21610.0}, {"date": "2025-08-21", "close": 0.39, "volume": 27890.0}, {"date": "2025-08-22", "close": 0.39, "volume": 3793.0}, {"date": "2025-08-25", "close": 0.39, "volume": 3809.0}, {"date": "2025-08-26", "close": 0.395, "volume": 11343.0}, {"date": "2025-08-27", "close": 0.405, "volume": 164425.0}, {"date": "2025-08-28", "close": 0.43, "volume": 45720.0}, {"date": "2025-08-29", "close": 0.46, "volume": 41995.0}, {"date": "2025-09-01", "close": 0.42, "volume": 20555.0}, {"date": "2025-09-02", "close": 0.44, "volume": 6689.0}, {"date": "2025-09-03", "close": 0.42, "volume": 219.0}, {"date": "2025-09-04", "close": 0.42, "volume": 27616.0}, {"date": "2025-09-05", "close": 0.405, "volume": 7795.0}, {"date": "2025-09-08", "close": 0.415, "volume": 3097.0}, {"date": "2025-09-09", "close": 0.4, "volume": 4912.0}, {"date": "2025-09-10", "close": 0.425, "volume": 50403.0}, {"date": "2025-09-11", "close": 0.425, "volume": 1.0}, {"date": "2025-09-12", "close": 0.4, "volume": 5272.0}, {"date": "2025-09-15", "close": 0.4, "volume": 3361.0}, {"date": "2025-09-16", "close": 0.42, "volume": 59999.0}, {"date": "2025-09-17", "close": 0.45, "volume": 162012.0}, {"date": "2025-09-18", "close": 0.44, "volume": 7966.0}, {"date": "2025-09-19", "close": 0.445, "volume": 150179.0}, {"date": "2025-09-23", "close": 0.425, "volume": 3452.0}, {"date": "2025-09-24", "close": 0.42, "volume": 5801.0}, {"date": "2025-09-25", "close": 0.43, "volume": 39892.0}, {"date": "2025-09-26", "close": 0.435, "volume": 86439.0}, {"date": "2025-09-29", "close": 0.435, "volume": 87880.0}, {"date": "2025-09-30", "close": 0.425, "volume": 76445.0}, {"date": "2025-10-01", "close": 0.425, "volume": 100012.0}, {"date": "2025-10-02", "close": 0.42, "volume": 101201.0}, {"date": "2025-10-03", "close": 0.42, "volume": 153106.0}, {"date": "2025-10-06", "close": 0.43, "volume": 4564.0}, {"date": "2025-10-07", "close": 0.42, "volume": 155638.0}, {"date": "2025-10-09", "close": 0.42, "volume": 101542.0}, {"date": "2025-10-10", "close": 0.445, "volume": 93886.0}, {"date": "2025-10-13", "close": 0.43, "volume": 109782.0}, {"date": "2025-10-14", "close": 0.435, "volume": 199667.0}, {"date": "2025-10-15", "close": 0.44, "volume": 1.0}, {"date": "2025-10-16", "close": 0.43, "volume": 1873.0}, {"date": "2025-10-17", "close": 0.42, "volume": 374580.0}, {"date": "2025-10-20", "close": 0.415, "volume": 197680.0}, {"date": "2025-10-21", "close": 0.4, "volume": 336281.0}, {"date": "2025-10-22", "close": 0.4, "volume": 731134.0}, {"date": "2025-10-24", "close": 0.41, "volume": 17696.0}, {"date": "2025-10-27", "close": 0.42, "volume": 6000.0}, {"date": "2025-10-29", "close": 0.41, "volume": 4317.0}, {"date": "2025-10-30", "close": 0.405, "volume": 156145.0}, {"date": "2025-10-31", "close": 0.405, "volume": 3180.0}, {"date": "2025-11-03", "close": 0.405, "volume": 18286.0}, {"date": "2025-11-04", "close": 0.415, "volume": 13241.0}, {"date": "2025-11-05", "close": 0.405, "volume": 1086.0}, {"date": "2025-11-06", "close": 0.41, "volume": 5318.0}, {"date": "2025-11-13", "close": 0.41, "volume": 2301.0}, {"date": "2025-11-14", "close": 0.41, "volume": 10000.0}, {"date": "2025-11-18", "close": 0.42, "volume": 50690.0}, {"date": "2025-11-20", "close": 0.42, "volume": 8605.0}, {"date": "2025-11-21", "close": 0.42, "volume": 4818.0}, {"date": "2025-11-24", "close": 0.415, "volume": 8089.0}, {"date": "2025-11-25", "close": 0.43, "volume": 4226.0}, {"date": "2025-11-27", "close": 0.42, "volume": 524.0}, {"date": "2025-12-01", "close": 0.42, "volume": 747.0}, {"date": "2025-12-02", "close": 0.42, "volume": 10103.0}, {"date": "2025-12-03", "close": 0.42, "volume": 749.0}, {"date": "2025-12-04", "close": 0.42, "volume": 6465.0}, {"date": "2025-12-05", "close": 0.42, "volume": 1334.0}, {"date": "2025-12-08", "close": 0.425, "volume": 12383.0}, {"date": "2025-12-10", "close": 0.42, "volume": 2502.0}, {"date": "2025-12-11", "close": 0.42, "volume": 5295.0}, {"date": "2025-12-12", "close": 0.415, "volume": 1699.0}, {"date": "2025-12-15", "close": 0.415, "volume": 1500.0}, {"date": "2025-12-16", "close": 0.42, "volume": 24750.0}, {"date": "2025-12-17", "close": 0.425, "volume": 56831.0}, {"date": "2025-12-18", "close": 0.415, "volume": 3513.0}, {"date": "2025-12-19", "close": 0.415, "volume": 104673.0}, {"date": "2025-12-22", "close": 0.415, "volume": 3417.0}, {"date": "2025-12-24", "close": 0.415, "volume": 989.0}, {"date": "2025-12-29", "close": 0.415, "volume": 18594.0}, {"date": "2025-12-31", "close": 0.415, "volume": 1250.0}, {"date": "2026-01-05", "close": 0.415, "volume": 5428.0}, {"date": "2026-01-06", "close": 0.415, "volume": 3472.0}, {"date": "2026-01-07", "close": 0.415, "volume": 13252.0}, {"date": "2026-01-08", "close": 0.41, "volume": 232539.0}, {"date": "2026-01-09", "close": 0.42, "volume": 18440.0}, {"date": "2026-01-12", "close": 0.42, "volume": 5242.0}, {"date": "2026-01-13", "close": 0.42, "volume": 6383.0}, {"date": "2026-01-14", "close": 0.43, "volume": 390056.0}, {"date": "2026-01-15", "close": 0.435, "volume": 173389.0}, {"date": "2026-01-16", "close": 0.435, "volume": 12694.0}, {"date": "2026-01-19", "close": 0.44, "volume": 12500.0}, {"date": "2026-01-20", "close": 0.44, "volume": 334911.0}, {"date": "2026-01-21", "close": 0.445, "volume": 49748.0}, {"date": "2026-01-22", "close": 0.44, "volume": 5735.0}, {"date": "2026-01-23", "close": 0.45, "volume": 27932.0}, {"date": "2026-01-27", "close": 0.455, "volume": 36763.0}, {"date": "2026-01-28", "close": 0.45, "volume": 8125.0}, {"date": "2026-01-29", "close": 0.455, "volume": 7726.0}, {"date": "2026-01-30", "close": 0.47, "volume": 30695.0}, {"date": "2026-02-02", "close": 0.455, "volume": 500.0}, {"date": "2026-02-03", "close": 0.46, "volume": 1369.0}, {"date": "2026-02-04", "close": 0.46, "volume": 10070.0}, {"date": "2026-02-05", "close": 0.465, "volume": 94041.0}, {"date": "2026-02-06", "close": 0.47, "volume": 58266.0}, {"date": "2026-02-09", "close": 0.475, "volume": 200.0}, {"date": "2026-02-10", "close": 0.48, "volume": 67753.0}, {"date": "2026-02-11", "close": 0.465, "volume": 220976.0}, {"date": "2026-02-12", "close": 0.475, "volume": 83740.0}, {"date": "2026-02-13", "close": 0.465, "volume": 34233.0}, {"date": "2026-02-16", "close": 0.465, "volume": 12659.0}, {"date": "2026-02-18", "close": 0.465, "volume": 46.0}, {"date": "2026-02-19", "close": 0.48, "volume": 2277.0}, {"date": "2026-02-20", "close": 0.5, "volume": 57442.0}, {"date": "2026-02-23", "close": 0.5, "volume": 1740.0}, {"date": "2026-02-24", "close": 0.5, "volume": 449.0}, {"date": "2026-02-25", "close": 0.5, "volume": 3620.0}, {"date": "2026-02-26", "close": 0.51, "volume": 1156.0}, {"date": "2026-02-27", "close": 0.49, "volume": 5067.0}, {"date": "2026-03-02", "close": 0.525, "volume": 12968.0}, {"date": "2026-03-03", "close": 0.54, "volume": 474105.0}, {"date": "2026-03-04", "close": 0.545, "volume": 96474.0}, {"date": "2026-03-05", "close": 0.525, "volume": 36828.0}, {"date": "2026-03-06", "close": 0.545, "volume": 558323.0}, {"date": "2026-03-09", "close": 0.56, "volume": 2618602.0}, {"date": "2026-03-10", "close": 0.56, "volume": 321226.0}, {"date": "2026-03-11", "close": 0.55, "volume": 67839.0}, {"date": "2026-03-12", "close": 0.555, "volume": 153308.0}, {"date": "2026-03-13", "close": 0.56, "volume": 114259.0}, {"date": "2026-03-16", "close": 0.58, "volume": 326287.0}, {"date": "2026-03-17", "close": 0.6, "volume": 142558.0}, {"date": "2026-03-18", "close": 0.6, "volume": 121047.0}, {"date": "2026-03-19", "close": 0.6, "volume": 100699.0}, {"date": "2026-03-20", "close": 0.6, "volume": 2647867.0}, {"date": "2026-03-23", "close": 0.595, "volume": 224929.0}, {"date": "2026-03-24", "close": 0.595, "volume": 22826.0}, {"date": "2026-03-25", "close": 0.59, "volume": 104741.0}, {"date": "2026-03-26", "close": 0.61, "volume": 155493.0}, {"date": "2026-03-27", "close": 0.62, "volume": 32375.0}, {"date": "2026-03-30", "close": 0.62, "volume": 66138.0}, {"date": "2026-03-31", "close": 0.6, "volume": 619418.0}, {"date": "2026-04-01", "close": 0.615, "volume": 26777.0}, {"date": "2026-04-02", "close": 0.605, "volume": 282370.0}, {"date": "2026-04-07", "close": 0.605, "volume": 5401.0}, {"date": "2026-04-08", "close": 0.595, "volume": 338331.0}, {"date": "2026-04-09", "close": 0.61, "volume": 40298.0}, {"date": "2026-04-10", "close": 0.615, "volume": 385749.0}, {"date": "2026-04-13", "close": 0.615, "volume": 27307.0}, {"date": "2026-04-14", "close": 0.595, "volume": 326634.0}, {"date": "2026-04-15", "close": 0.6, "volume": 3016.0}, {"date": "2026-04-16", "close": 0.595, "volume": 17264.0}, {"date": "2026-04-17", "close": 0.595, "volume": 639.0}, {"date": "2026-04-20", "close": 0.595, "volume": 96306.0}, {"date": "2026-04-21", "close": 0.6, "volume": 28773.0}, {"date": "2026-04-22", "close": 0.595, "volume": 6435.0}, {"date": "2026-04-23", "close": 0.6, "volume": 93374.0}, {"date": "2026-04-24", "close": 0.595, "volume": 220979.0}, {"date": "2026-04-27", "close": 0.595, "volume": 178666.0}, {"date": "2026-04-28", "close": 0.595, "volume": 15447.0}, {"date": "2026-04-29", "close": 0.595, "volume": 1933.0}, {"date": "2026-04-30", "close": 0.605, "volume": 330191.0}, {"date": "2026-05-01", "close": 0.62, "volume": 12605.0}, {"date": "2026-05-04", "close": 0.61, "volume": 849.0}, {"date": "2026-05-05", "close": 0.605, "volume": 225.0}, {"date": "2026-05-06", "close": 0.615, "volume": 35184.0}, {"date": "2026-05-07", "close": 0.615, "volume": 36502.0}, {"date": "2026-05-08", "close": 0.6175, "volume": 49013.0}, {"date": "2026-05-11", "close": 0.6, "volume": 378271.0}, {"date": "2026-05-12", "close": 0.6, "volume": 381572.0}, {"date": "2026-05-13", "close": 0.6, "volume": 370237.0}, {"date": "2026-05-14", "close": 0.605, "volume": 29637.0}, {"date": "2026-05-18", "close": 0.6, "volume": 604076.0}, {"date": "2026-05-19", "close": 0.595, "volume": 882884.0}, {"date": "2026-05-20", "close": 0.615, "volume": 514438.0}, {"date": "2026-05-21", "close": 0.61, "volume": 145328.0}, {"date": "2026-05-22", "close": 0.615, "volume": 142513.0}, {"date": "2026-05-25", "close": 0.62, "volume": 46386.0}, {"date": "2026-05-26", "close": 0.61, "volume": 93360.0}, {"date": "2026-05-27", "close": 0.615, "volume": 7557.0}, {"date": "2026-05-28", "close": 0.62, "volume": 62031.0}, {"date": "2026-05-29", "close": 0.625, "volume": 871644.0}, {"date": "2026-06-01", "close": 0.625, "volume": 478829.0}, {"date": "2026-06-02", "close": 0.29, "volume": 903768.0}, {"date": "2026-06-03", "close": 0.29, "volume": 150236.0}, {"date": "2026-06-04", "close": 0.275, "volume": 114300.0}, {"date": "2026-06-09", "close": 0.285, "volume": 334652.0}, {"date": "2026-06-10", "close": 0.275, "volume": 312010.0}, {"date": "2026-06-11", "close": 0.285, "volume": 33216.0}, {"date": "2026-06-12", "close": 0.285, "volume": 56598.0}, {"date": "2026-06-15", "close": 0.2825, "volume": 126704.0}, {"date": "2026-06-16", "close": 0.28, "volume": 27649.0}, {"date": "2026-06-17", "close": 0.285, "volume": 3183.0}, {"date": "2026-06-18", "close": 0.285, "volume": 93249.0}, {"date": "2026-06-19", "close": 0.285, "volume": 94963.0}, {"date": "2026-06-22", "close": 0.285, "volume": 51168.0}, {"date": "2026-06-23", "close": 0.285, "volume": 11500.0}, {"date": "2026-06-24", "close": 0.29, "volume": 29725.0}, {"date": "2026-06-25", "close": 0.28, "volume": 17285.0}, {"date": "2026-06-26", "close": 0.285, "volume": 217134.0}, {"date": "2026-06-29", "close": 0.28, "volume": 62148.0}, {"date": "2026-06-30", "close": 0.28, "volume": 12887.0}, {"date": "2026-07-01", "close": 0.28, "volume": 10002.0}, {"date": "2026-07-02", "close": 0.28, "volume": 4607.0}, {"date": "2026-07-03", "close": 0.28, "volume": 1210.0}, {"date": "2026-07-06", "close": 0.28, "volume": 18620.0}, {"date": "2026-07-07", "close": 0.28, "volume": 10498.0}, {"date": "2026-07-08", "close": 0.29, "volume": 145829.0}, {"date": "2026-07-09", "close": 0.28, "volume": 3333.0}, {"date": "2026-07-10", "close": 0.28, "volume": 56089.0}, {"date": "2026-07-13", "close": 0.285, "volume": 57321.0}, {"date": "2026-07-14", "close": 0.29, "volume": 157027.0}, {"date": "2026-07-15", "close": 0.285, "volume": 14701.0}, {"date": "2026-07-17", "close": 0.285, "volume": 3395.0}, {"date": "2026-07-20", "close": 0.285, "volume": 37946.0}, {"date": "2026-07-21", "close": 0.285, "volume": 76041.0}, {"date": "2026-07-22", "close": 0.29, "volume": 608191.0}, {"date": "2026-07-24", "close": 0.295, "volume": 20102.0}, {"date": "2026-07-27", "close": 0.29, "volume": 19348.0}, {"date": "2026-07-28", "close": 0.29, "volume": 3951.0}, {"date": "2026-07-29", "close": 0.29, "volume": 7710.0}, {"date": "2026-07-30", "close": 0.29, "volume": 95815.0}, {"date": "2026-08-04", "close": 0.29, "volume": 7675.0}, {"date": "2026-08-07", "close": 0.305, "volume": 83401.0}, {"date": "2026-08-10", "close": 0.3, "volume": 10936.0}, {"date": "2026-08-11", "close": 0.3, "volume": 10425.0}, {"date": "2026-08-12", "close": 0.305, "volume": 7103.0}, {"date": "2026-08-13", "close": 0.3, "volume": 3649.0}, {"date": "2026-08-17", "close": 0.3, "volume": 10092.0}, {"date": "2026-08-18", "close": 0.3, "volume": 11024.0}, {"date": "2026-08-19", "close": 0.3, "volume": 223327.0}, {"date": "2026-08-20", "close": 0.3, "volume": 5972.0}, {"date": "2026-08-21", "close": 0.3, "volume": 1353.0}, {"date": "2026-08-24", "close": 0.3, "volume": 15971.0}, {"date": "2026-08-25", "close": 0.3, "volume": 4150.0}, {"date": "2026-08-26", "close": 0.3, "volume": 4389.0}, {"date": "2026-08-27", "close": 0.3, "volume": 244109.0}, {"date": "2026-08-31", "close": 0.3, "volume": 1634749.0}, {"date": "2026-09-01", "close": 0.295, "volume": 1729953.0}, {"date": "2026-09-02", "close": 0.285, "volume": 13338.0}, {"date": "2026-09-03", "close": 0.285, "volume": 43205.0}, {"date": "2026-09-04", "close": 0.29, "volume": 113505.0}, {"date": "2026-09-07", "close": 0.29, "volume": 30150.0}, {"date": "2026-09-08", "close": 0.29, "volume": 4718.0}, {"date": "2026-09-09", "close": 0.3, "volume": 20171.0}, {"date": "2026-09-10", "close": 0.29, "volume": 14657.0}, {"date": "2026-09-11", "close": 0.29, "volume": 32855.0}, {"date": "2026-09-14", "close": 0.29, "volume": 12202.0}, {"date": "2026-09-15", "close": 0.295, "volume": 88457.0}, {"date": "2026-09-16", "close": 0.295, "volume": 1065900.0}, {"date": "2026-09-18", "close": 0.305, "volume": 36446.0}], "refreshing": true}