{"ticker": "IGN", "overview": {"name": "Ignite Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "IGN", "has_prices": true, "as_of": "2026-09-14", "last": 0.765, "prev_close": 0.77, "change": -0.0050000000000000044, "change_pct": -0.006493506493506499, "session_volume": 8.0, "vwap_5": 0.7699080459770116, "vwap_20": 0.7611732640114064, "vwap_60": 0.7303750062857238, "vwap_250": 1.1948512898496897, "high_52w": 0.955, "low_52w": 0.59, "avg_volume_20": 6943.45, "sessions": 400, "market_cap": {"value": 12653258.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03072520-2", "src": "ASX", "ticker": "IGN", "cik": "", "company": "Ignite Limited", "company_raw": "Ignite Limited", "who": "Jennifer Elliott", "who_key": "Jennifer Elliott", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jennifer Elliott files a notice on IGN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03072520", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340720}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Cameron Judson", "notice_type": "3Y", "direct_shares": 522880.0, "indirect_shares": 310860.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Director/shareholder of trustee company, C & T Judson Pty Ltd for, and beneficiary of: A.", "pct": null, "notice_date": "2026-04-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03080929-2A1667539", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jennifer Elliott", "notice_type": "3Y", "direct_shares": 51158.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03072520-2A1662596", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sladden", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Moles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-10-27", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Penny Morris", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-10-05", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Lawrie Gibbs", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-10-02", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Bunting", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-10-02", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Moles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-10-02", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-26", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/ign", "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": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-19", "source_url": "https://www.marketindex.com.au/asx/ign", "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": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/ign", "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": "2024-04-03", "source_url": "https://www.marketindex.com.au/asx/ign", "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": "2024-04-02", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-12", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-12", "source_url": "https://www.marketindex.com.au/asx/ign", "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": "2024-02-09", "source_url": "https://www.marketindex.com.au/asx/ign", "needs_ocr": 0}], "directors": [{"name": "G Sladden", "first_seen": "2024-11-19", "last_seen": "2024-11-19", "status": "current", "notices": 1}, {"name": "Jennifer Elliott", "first_seen": "2026-03-26", "last_seen": "2026-03-26", "status": "current", "notices": 1}, {"name": "Cameron Judson", "first_seen": "2026-04-21", "last_seen": "2026-04-21", "status": "current", "notices": 1}, {"name": "Peter Bunting", "first_seen": "2009-10-02", "last_seen": "2009-10-02", "status": "past", "notices": 1}, {"name": "Lawrie Gibbs", "first_seen": "2009-10-02", "last_seen": "2009-10-02", "status": "past", "notices": 1}, {"name": "Penny Morris", "first_seen": "2009-10-05", "last_seen": "2009-10-05", "status": "past", "notices": 1}, {"name": "Geoff Moles", "first_seen": "2009-10-02", "last_seen": "2010-10-27", "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": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148856-2A1704322"}, {"date": "2026-09-21", "form": "Notice Of Meeting", "title": "Date of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137671-2A1698190"}, {"date": "2026-08-18", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122294-2A1690114"}, {"date": "2026-08-18", "form": "Distribution Announcement", "title": "Dividend/Distribution - IGN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122280-2A1690104"}, {"date": "2026-08-17", "form": "Periodic Reports", "title": "Appendix 4E and Annual Report to shareholders", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03122268-2A1690095"}], "performance": {"ticker": "IGN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1997-01-16", "close": 9.7212237, "volume": 253627.0}, {"date": "1997-01-17", "close": 10.39748274, "volume": 96642.0}, {"date": "1997-01-20", "close": 10.31295036, "volume": 42142.0}, {"date": "1997-01-21", "close": 10.1438856, "volume": 12776.0}, {"date": "1997-01-22", "close": 10.39748274, "volume": 34509.0}, {"date": "1997-01-23", "close": 10.9892094, "volume": 34117.0}, {"date": "1997-01-24", "close": 11.24280654, "volume": 33536.0}, {"date": "1997-01-27", "close": 11.24280654, "volume": null}, {"date": "1997-01-28", "close": 10.90467702, "volume": 23163.0}, {"date": "1997-01-29", "close": 10.90467702, "volume": 26512.0}, {"date": "1997-01-30", "close": 11.07374178, "volume": 70992.0}, {"date": "1997-01-31", "close": 11.4118713, "volume": 76170.0}, {"date": "1997-02-03", "close": 12.2571951, "volume": 28523.0}, {"date": "1997-02-04", "close": 12.00359796, "volume": 53376.0}, {"date": "1997-02-05", "close": 12.2571951, "volume": 34425.0}, {"date": "1997-02-06", "close": 12.51079224, "volume": 20939.0}, {"date": "1997-02-07", "close": 12.679857, "volume": 26893.0}, {"date": "1997-02-10", "close": 12.93345414, "volume": 31904.0}, {"date": "1997-02-11", "close": 13.60971318, "volume": 48804.0}, {"date": "1997-02-12", "close": 13.77877794, "volume": 63135.0}, {"date": "1997-02-13", "close": 13.1025189, "volume": 56845.0}, {"date": "1997-02-14", "close": 12.679857, "volume": 41848.0}, {"date": "1997-02-17", "close": 12.679857, "volume": 20560.0}, {"date": "1997-02-18", "close": 13.01798652, "volume": 16709.0}, {"date": "1997-02-19", "close": 12.93345414, "volume": 15654.0}, {"date": "1997-02-20", "close": 12.51079224, "volume": 19323.0}, {"date": "1997-02-21", "close": 12.59532462, "volume": 9074.0}, {"date": "1997-02-24", "close": 12.2571951, "volume": 10841.0}, {"date": "1997-02-25", "close": 12.34172748, "volume": 14946.0}, {"date": "1997-02-26", "close": 12.34172748, "volume": 10602.0}, {"date": "1997-02-27", "close": 12.34172748, "volume": 11127.0}, {"date": "1997-02-28", "close": 12.08813034, "volume": 11120.0}, {"date": "1997-03-03", "close": 11.4118713, "volume": 15495.0}, {"date": "1997-03-04", "close": 12.08813034, "volume": 9554.0}, {"date": "1997-03-05", "close": 12.2571951, "volume": 3667.0}, {"date": "1997-03-06", "close": 12.679857, "volume": 10580.0}, {"date": "1997-03-07", "close": 12.34172748, "volume": 3466.0}, {"date": "1997-03-10", "close": 12.679857, "volume": 2161.0}, {"date": "1997-03-11", "close": 12.2571951, "volume": 4104.0}, {"date": "1997-03-12", "close": 12.34172748, "volume": 2671.0}, {"date": "1997-03-13", "close": 12.2571951, "volume": 1242.0}, {"date": "1997-03-14", "close": 12.2571951, "volume": 13995.0}, {"date": "1997-03-17", "close": 11.8345332, "volume": 7827.0}, {"date": "1997-03-18", "close": 11.49640368, "volume": 7374.0}, {"date": "1997-03-19", "close": 11.32733892, "volume": 17561.0}, {"date": "1997-03-20", "close": 11.58093606, "volume": 8605.0}, {"date": "1997-03-21", "close": 11.49640368, "volume": 9263.0}, {"date": "1997-03-24", "close": 11.58093606, "volume": 9418.0}, {"date": "1997-03-25", "close": 11.58093606, "volume": 4099.0}, {"date": "1997-03-26", "close": 11.24280654, "volume": 3383.0}, {"date": "1997-03-27", "close": 11.32733892, "volume": 3224.0}, {"date": "1997-03-28", "close": 11.32733892, "volume": null}, {"date": "1997-03-31", "close": 11.32733892, "volume": null}, {"date": "1997-04-01", "close": 11.15827416, "volume": 9996.0}, {"date": "1997-04-02", "close": 11.4118713, "volume": 1183.0}, {"date": "1997-04-03", "close": 11.32733892, "volume": 10118.0}, {"date": "1997-04-04", "close": 11.66546844, "volume": 4685.0}, {"date": "1997-04-07", "close": 11.66546844, "volume": 7749.0}, {"date": "1997-04-08", "close": 11.79226701, "volume": 2401.0}, {"date": "1997-04-09", "close": 11.8345332, "volume": 6341.0}, {"date": "1997-04-10", "close": 12.00359796, "volume": 9192.0}, {"date": "1997-04-11", "close": 12.00359796, "volume": 4259.0}, {"date": "1997-04-14", "close": 11.66546844, "volume": 3431.0}, {"date": "1997-04-15", "close": 11.8345332, "volume": 4330.0}, {"date": "1997-04-16", "close": 12.17266272, "volume": 639.0}, {"date": "1997-04-17", "close": 12.17266272, "volume": 1112.0}, {"date": "1997-04-18", "close": 12.08813034, "volume": 2449.0}, {"date": "1997-04-21", "close": 11.8345332, "volume": 946.0}, {"date": "1997-04-22", "close": 11.75000082, "volume": 1479.0}, {"date": "1997-04-23", "close": 11.75000082, "volume": 958.0}, {"date": "1997-04-24", "close": 11.75000082, "volume": 1896.0}, {"date": "1997-04-25", "close": 11.75000082, "volume": null}, {"date": "1997-04-28", "close": 11.8345332, "volume": 2555.0}, {"date": "1997-04-29", "close": 11.49640368, "volume": 2425.0}, {"date": "1997-04-30", "close": 11.4118713, "volume": 3194.0}, {"date": "1997-05-01", "close": 11.8345332, "volume": 769.0}, {"date": "1997-05-02", "close": 11.75000082, "volume": 869.0}, {"date": "1997-05-05", "close": 11.75000082, "volume": 237.0}, {"date": "1997-05-06", "close": 11.75000082, "volume": 3123.0}, {"date": "1997-05-07", "close": 11.66546844, "volume": 1656.0}, {"date": "1997-05-08", "close": 11.66546844, "volume": 828.0}, {"date": "1997-05-09", "close": 11.66546844, "volume": 2301.0}, {"date": "1997-05-12", "close": 11.66546844, "volume": 710.0}, {"date": "1997-05-13", "close": 11.66546844, "volume": 9263.0}, {"date": "1997-05-14", "close": 11.49640368, "volume": 6329.0}, {"date": "1997-05-15", "close": 11.49640368, "volume": 5383.0}, {"date": "1997-05-16", "close": 11.49640368, "volume": 5009.0}, {"date": "1997-05-19", "close": 11.24280654, "volume": 946.0}, {"date": "1997-05-20", "close": 11.66546844, "volume": 2840.0}, {"date": "1997-05-21", "close": 11.66546844, "volume": null}, {"date": "1997-05-22", "close": 11.49640368, "volume": 32067.0}, {"date": "1997-05-23", "close": 11.66546844, "volume": 1360.0}, {"date": "1997-05-26", "close": 11.66546844, "volume": 1798.0}, {"date": "1997-05-27", "close": 11.58093606, "volume": 3395.0}, {"date": "1997-05-28", "close": 11.8345332, "volume": 17370.0}, {"date": "1997-05-29", "close": 12.72212319, "volume": 22346.0}, {"date": "1997-05-30", "close": 13.35611604, "volume": 11345.0}, {"date": "1997-06-02", "close": 13.1025189, "volume": 6909.0}, {"date": "1997-06-03", "close": 12.51079224, "volume": 4282.0}, {"date": "1997-06-04", "close": 12.51079224, "volume": 2591.0}, {"date": "1997-06-05", "close": 12.679857, "volume": 2327.0}, {"date": "1997-06-06", "close": 12.76438938, "volume": 1039.0}, {"date": "1997-06-09", "close": 12.76438938, "volume": null}, {"date": "1997-06-10", "close": 12.84892176, "volume": 2058.0}, {"date": "1997-06-11", "close": 12.679857, "volume": 3681.0}, {"date": "1997-06-12", "close": 12.59532462, "volume": 3647.0}, {"date": "1997-06-13", "close": 12.51079224, "volume": 6980.0}, {"date": "1997-06-16", "close": 12.42625986, "volume": 1735.0}, {"date": "1997-06-17", "close": 12.51079224, "volume": 2890.0}, {"date": "1997-06-18", "close": 12.42625986, "volume": 1381.0}, {"date": "1997-06-19", "close": 12.42625986, "volume": 615.0}, {"date": "1997-06-20", "close": 12.34172748, "volume": 1857.0}, {"date": "1997-06-23", "close": 12.34172748, "volume": 3773.0}, {"date": "1997-06-24", "close": 12.34172748, "volume": 435.0}, {"date": "1997-06-25", "close": 12.17266272, "volume": 1656.0}, {"date": "1997-06-26", "close": 12.2571951, "volume": 1420.0}, {"date": "1997-06-27", "close": 12.2571951, "volume": null}, {"date": "1997-06-30", "close": 12.34172748, "volume": 4732.0}, {"date": "1997-07-01", "close": 13.1025189, "volume": 10481.0}, {"date": "1997-07-02", "close": 14.20143984, "volume": 14184.0}, {"date": "1997-07-03", "close": 15.2158284, "volume": 20359.0}, {"date": "1997-07-04", "close": 15.6384903, "volume": 21823.0}, {"date": "1997-07-07", "close": 15.89208744, "volume": 9689.0}, {"date": "1997-07-08", "close": 14.96223126, "volume": 8000.0}, {"date": "1997-07-09", "close": 14.96223126, "volume": 8659.0}, {"date": "1997-07-10", "close": 15.2158284, "volume": 8677.0}, {"date": "1997-07-11", "close": 16.906476, "volume": 8115.0}, {"date": "1997-07-14", "close": 16.56834648, "volume": 12854.0}, {"date": "1997-07-15", "close": 15.97661982, "volume": 4849.0}, {"date": "1997-07-16", "close": 16.39928172, "volume": 4560.0}, {"date": "1997-07-17", "close": 16.65287886, "volume": 22873.0}, {"date": "1997-07-18", "close": 16.906476, "volume": 1596.0}, {"date": "1997-07-21", "close": 16.82194362, "volume": 6188.0}, {"date": "1997-07-22", "close": 16.56834648, "volume": 2697.0}, {"date": "1997-07-23", "close": 16.4838141, "volume": 4993.0}, {"date": "1997-07-24", "close": 16.31474934, "volume": 1702.0}, {"date": "1997-07-25", "close": 16.0611522, "volume": 2561.0}, {"date": "1997-07-28", "close": 15.89208744, "volume": 6271.0}, {"date": "1997-07-29", "close": 15.89208744, "volume": 13322.0}, {"date": "1997-07-30", "close": 16.56834648, "volume": 5613.0}, {"date": "1997-07-31", "close": 16.99100838, "volume": 10599.0}, {"date": "1997-08-01", "close": 17.3291379, "volume": 9334.0}, {"date": "1997-08-04", "close": 17.16007314, "volume": 7187.0}, {"date": "1997-08-05", "close": 16.73741124, "volume": 2425.0}, {"date": "1997-08-06", "close": 16.65287886, "volume": 2508.0}, {"date": "1997-08-07", "close": 16.65287886, "volume": 6222.0}, {"date": "1997-08-08", "close": 16.65287886, "volume": 15066.0}, {"date": "1997-08-11", "close": 16.65287886, "volume": 3590.0}, {"date": "1997-08-12", "close": 16.23021696, "volume": 2721.0}, {"date": "1997-08-13", "close": 16.23021696, "volume": 5548.0}, {"date": "1997-08-14", "close": 16.23021696, "volume": 4870.0}, {"date": "1997-08-15", "close": 16.56834648, "volume": 2981.0}, {"date": "1997-08-18", "close": 16.0611522, "volume": 10113.0}, {"date": "1997-08-19", "close": 16.73741124, "volume": 5442.0}, {"date": "1997-08-20", "close": 18.21672789, "volume": 9284.0}, {"date": "1997-08-21", "close": 17.92086456, "volume": 15021.0}, {"date": "1997-08-22", "close": 17.92086456, "volume": 3927.0}, {"date": "1997-08-25", "close": 17.66726742, "volume": 2875.0}, {"date": "1997-08-26", "close": 17.7517998, "volume": 6281.0}, {"date": "1997-08-27", "close": 17.7517998, "volume": 1183.0}, {"date": "1997-08-28", "close": 18.5971236, "volume": 3549.0}, {"date": "1997-08-29", "close": 19.10431788, "volume": 6768.0}, {"date": "1997-09-01", "close": 19.61151216, "volume": 9622.0}, {"date": "1997-09-02", "close": 20.7104331, "volume": 5323.0}, {"date": "1997-09-03", "close": 21.04856262, "volume": 17644.0}, {"date": "1997-09-04", "close": 20.7104331, "volume": 11180.0}, {"date": "1997-09-05", "close": 20.2877712, "volume": 5803.0}, {"date": "1997-09-08", "close": 20.2877712, "volume": 3045.0}, {"date": "1997-09-09", "close": 20.2877712, "volume": 5901.0}, {"date": "1997-09-10", "close": 20.11870644, "volume": 4200.0}, {"date": "1997-09-11", "close": 19.69604454, "volume": 3639.0}, {"date": "1997-09-12", "close": 18.76618836, "volume": 2283.0}, {"date": "1997-09-15", "close": 19.4424474, "volume": 4223.0}, {"date": "1997-09-16", "close": 19.69604454, "volume": 1899.0}, {"date": "1997-09-17", "close": 19.8651093, "volume": 852.0}, {"date": "1997-09-18", "close": 19.78057692, "volume": 3198.0}, {"date": "1997-09-19", "close": 19.52697978, "volume": 852.0}, {"date": "1997-09-22", "close": 19.69604454, "volume": 4330.0}, {"date": "1997-09-23", "close": 19.69604454, "volume": 4241.0}, {"date": "1997-09-24", "close": 19.52697978, "volume": 1612.0}, {"date": "1997-09-25", "close": 19.8651093, "volume": 1633.0}, {"date": "1997-09-26", "close": 19.8651093, "volume": 946.0}, {"date": "1997-09-29", "close": 19.8651093, "volume": 2366.0}, {"date": "1997-09-30", "close": 19.94964168, "volume": 1349.0}, {"date": "1997-10-01", "close": 20.11870644, "volume": 892.0}, {"date": "1997-10-02", "close": 20.2877712, "volume": 581.0}, {"date": "1997-10-03", "close": 20.20323882, "volume": 2199.0}, {"date": "1997-10-06", "close": 19.61151216, "volume": 2245.0}, {"date": "1997-10-07", "close": 19.61151216, "volume": 1479.0}, {"date": "1997-10-08", "close": 19.4424474, "volume": 3963.0}, {"date": "1997-10-09", "close": 19.10431788, "volume": 145629.0}, {"date": "1997-10-10", "close": 19.0197855, "volume": 1183.0}, {"date": "1997-10-13", "close": 18.5971236, "volume": 3956.0}, {"date": "1997-10-14", "close": 18.76618836, "volume": 717.0}, {"date": "1997-10-15", "close": 18.76618836, "volume": 463.0}, {"date": "1997-10-16", "close": 18.1744617, "volume": 3472.0}, {"date": "1997-10-17", "close": 17.92086456, "volume": 1668.0}, {"date": "1997-10-20", "close": 17.7517998, "volume": 1325.0}, {"date": "1997-10-21", "close": 19.10431788, "volume": 6105.0}, {"date": "1997-10-22", "close": 18.5971236, "volume": 3803.0}, {"date": "1997-10-23", "close": 17.7517998, "volume": 5238.0}, {"date": "1997-10-24", "close": 16.906476, "volume": 7204.0}, {"date": "1997-10-27", "close": 15.04676364, "volume": 9121.0}, {"date": "1997-10-28", "close": 12.2571951, "volume": 41084.0}, {"date": "1997-10-29", "close": 14.7931665, "volume": 31272.0}, {"date": "1997-10-30", "close": 14.20143984, "volume": 11829.0}, {"date": "1997-10-31", "close": 14.20143984, "volume": 5146.0}, {"date": "1997-11-03", "close": 15.55395792, "volume": 18219.0}, {"date": "1997-11-04", "close": 17.3291379, "volume": 27403.0}, {"date": "1997-11-05", "close": 17.24460552, "volume": 5099.0}, {"date": "1997-11-06", "close": 17.16007314, "volume": 8115.0}, {"date": "1997-11-07", "close": 16.56834648, "volume": 5477.0}, {"date": "1997-11-10", "close": 16.73741124, "volume": 8713.0}, {"date": "1997-11-11", "close": 17.3291379, "volume": 7153.0}, {"date": "1997-11-12", "close": 18.1744617, "volume": 5425.0}, {"date": "1997-11-13", "close": 18.1744617, "volume": 3866.0}, {"date": "1997-11-14", "close": 19.0197855, "volume": 8437.0}, {"date": "1997-11-17", "close": 19.0197855, "volume": 6944.0}, {"date": "1997-11-18", "close": 19.10431788, "volume": 4739.0}, {"date": "1997-11-19", "close": 19.18885026, "volume": 6199.0}, {"date": "1997-11-20", "close": 19.0197855, "volume": 2742.0}, {"date": "1997-11-21", "close": 19.0197855, "volume": 3750.0}, {"date": "1997-11-24", "close": 18.5971236, "volume": 2088.0}, {"date": "1997-11-25", "close": 18.5971236, "volume": 1822.0}, {"date": "1997-11-26", "close": 18.00539694, "volume": 4732.0}, {"date": "1997-11-27", "close": 17.7517998, "volume": 982.0}, {"date": "1997-11-28", "close": 17.92086456, "volume": 1443.0}, {"date": "1997-12-01", "close": 17.58273504, "volume": 1346.0}, {"date": "1997-12-02", "close": 17.92086456, "volume": 75855.0}, {"date": "1997-12-03", "close": 17.58273504, "volume": 18496.0}, {"date": "1997-12-04", "close": 18.5971236, "volume": 2477.0}, {"date": "1997-12-05", "close": 18.85072074, "volume": 3283.0}, {"date": "1997-12-08", "close": 18.5971236, "volume": 2354.0}, {"date": "1997-12-09", "close": 18.25899408, "volume": 1798.0}, {"date": "1997-12-10", "close": 18.5971236, "volume": 2805.0}, {"date": "1997-12-11", "close": 18.51259122, "volume": 4543.0}, {"date": "1997-12-12", "close": 18.5971236, "volume": 5616.0}, {"date": "1997-12-15", "close": 18.42805884, "volume": 633.0}, {"date": "1997-12-16", "close": 18.5971236, "volume": 2723.0}, {"date": "1997-12-17", "close": 18.34352646, "volume": 2173.0}, {"date": "1997-12-18", "close": 18.34352646, "volume": 7213.0}, {"date": "1997-12-19", "close": 18.34352646, "volume": 1153.0}, {"date": "1997-12-22", "close": 18.1744617, "volume": 1776.0}, {"date": "1997-12-23", "close": 18.1744617, "volume": 5686.0}, {"date": "1997-12-24", "close": 18.1744617, "volume": 1420.0}, {"date": "1997-12-25", "close": 18.1744617, "volume": null}, {"date": "1997-12-26", "close": 18.1744617, "volume": null}, {"date": "1997-12-29", "close": 18.5971236, "volume": 284.0}, {"date": "1997-12-30", "close": 19.61151216, "volume": 3371.0}, {"date": "1997-12-31", "close": 19.61151216, "volume": 627.0}, {"date": "1998-01-01", "close": 19.61151216, "volume": null}, {"date": "1998-01-02", "close": 19.61151216, "volume": 532.0}, {"date": "1998-01-05", "close": 19.61151216, "volume": 5046.0}, {"date": "1998-01-06", "close": 19.8651093, "volume": 4223.0}, {"date": "1998-01-07", "close": 19.4424474, "volume": 2462.0}, {"date": "1998-01-08", "close": 20.20323882, "volume": 769.0}, {"date": "1998-01-09", "close": 19.8651093, "volume": 3768.0}, {"date": "1998-01-12", "close": 19.69604454, "volume": 3200.0}, {"date": "1998-01-13", "close": 19.8651093, "volume": 2718.0}, {"date": "1998-01-14", "close": 19.4424474, "volume": 4733.0}, {"date": "1998-01-15", "close": 19.52697978, "volume": 5868.0}, {"date": "1998-01-16", "close": 19.52697978, "volume": 3077.0}, {"date": "1998-01-19", "close": 20.2877712, "volume": 7416.0}, {"date": "1998-01-20", "close": 21.133095, "volume": 14256.0}, {"date": "1998-01-21", "close": 21.9784188, "volume": 9114.0}, {"date": "1998-01-22", "close": 22.31654832, "volume": 14539.0}, {"date": "1998-01-23", "close": 22.8237426, "volume": 10891.0}, {"date": "1998-01-26", "close": 22.8237426, "volume": null}, {"date": "1998-01-27", "close": 23.6690664, "volume": 15244.0}, {"date": "1998-01-28", "close": 23.2464045, "volume": 10705.0}, {"date": "1998-01-29", "close": 22.65467784, "volume": 3347.0}, {"date": "1998-01-30", "close": 22.8237426, "volume": 3471.0}, {"date": "1998-02-02", "close": 22.73921022, "volume": 6712.0}, {"date": "1998-02-03", "close": 22.73921022, "volume": 3225.0}, {"date": "1998-02-04", "close": 22.8237426, "volume": 2902.0}, {"date": "1998-02-05", "close": 22.99280736, "volume": 2298.0}, {"date": "1998-02-06", "close": 22.99280736, "volume": 1479.0}, {"date": "1998-02-09", "close": 22.57014546, "volume": 6029.0}, {"date": "1998-02-10", "close": 22.8237426, "volume": 3502.0}, {"date": "1998-02-11", "close": 23.07733974, "volume": 1997.0}, {"date": "1998-02-12", "close": 23.2464045, "volume": 840.0}, {"date": "1998-02-13", "close": 22.57014546, "volume": 3191.0}, {"date": "1998-02-16", "close": 22.8237426, "volume": 2437.0}, {"date": "1998-02-17", "close": 22.8237426, "volume": 5590.0}, {"date": "1998-02-18", "close": 21.9784188, "volume": 11919.0}, {"date": "1998-02-19", "close": 22.99280736, "volume": 8931.0}, {"date": "1998-02-20", "close": 22.8237426, "volume": 8990.0}, {"date": "1998-02-23", "close": 23.2464045, "volume": 3492.0}, {"date": "1998-02-24", "close": 22.8237426, "volume": 12123.0}, {"date": "1998-02-25", "close": 20.2877712, "volume": 31287.0}, {"date": "1998-02-26", "close": 19.0197855, "volume": 52957.0}, {"date": "1998-02-27", "close": 19.4424474, "volume": 21518.0}, {"date": "1998-03-02", "close": 19.27338264, "volume": 12084.0}, {"date": "1998-03-03", "close": 19.27338264, "volume": 16562.0}, {"date": "1998-03-04", "close": 18.546404172, "volume": 5944.0}, {"date": "1998-03-05", "close": 16.99100838, "volume": 21480.0}, {"date": "1998-03-06", "close": 18.51259122, "volume": 4759.0}, {"date": "1998-03-09", "close": 18.42805884, "volume": 3626.0}, {"date": "1998-03-10", "close": 18.00539694, "volume": 10534.0}, {"date": "1998-03-11", "close": 17.3291379, "volume": 8424.0}, {"date": "1998-03-12", "close": 17.3291379, "volume": 7046.0}, {"date": "1998-03-13", "close": 17.16007314, "volume": 9079.0}, {"date": "1998-03-16", "close": 16.4838141, "volume": 11219.0}, {"date": "1998-03-17", "close": 15.97661982, "volume": 17845.0}, {"date": "1998-03-18", "close": 16.4838141, "volume": 11155.0}, {"date": "1998-03-19", "close": 16.14568458, "volume": 16551.0}, {"date": "1998-03-20", "close": 16.0611522, "volume": 8790.0}, {"date": "1998-03-23", "close": 15.2158284, "volume": 15633.0}, {"date": "1998-03-24", "close": 15.13129602, "volume": 9517.0}, {"date": "1998-03-25", "close": 15.2158284, "volume": 7229.0}, {"date": "1998-03-26", "close": 16.01888601, "volume": 10304.0}, {"date": "1998-03-27", "close": 16.906476, "volume": 9864.0}, {"date": "1998-03-30", "close": 16.65287886, "volume": 8850.0}, {"date": "1998-03-31", "close": 16.4838141, "volume": 5862.0}, {"date": "1998-04-01", "close": 16.31474934, "volume": 8703.0}, {"date": "1998-04-02", "close": 16.0611522, "volume": 4164.0}, {"date": "1998-04-03", "close": 15.6384903, "volume": 2058.0}, {"date": "1998-04-06", "close": 15.6384903, "volume": 3963.0}, {"date": "1998-04-07", "close": 16.0611522, "volume": 2415.0}, {"date": "1998-04-08", "close": 15.80755506, "volume": 710.0}, {"date": "1998-04-09", "close": 16.0611522, "volume": 828.0}, {"date": "1998-04-10", "close": 16.0611522, "volume": null}, {"date": "1998-04-13", "close": 16.0611522, "volume": null}, {"date": "1998-04-14", "close": 15.72302268, "volume": 3513.0}, {"date": "1998-04-15", "close": 15.80755506, "volume": 54034.0}, {"date": "1998-04-16", "close": 15.80755506, "volume": 5170.0}, {"date": "1998-04-17", "close": 15.38489316, "volume": 7236.0}, {"date": "1998-04-20", "close": 15.6384903, "volume": 9153.0}, {"date": "1998-04-21", "close": 15.30036078, "volume": 3780.0}, {"date": "1998-04-22", "close": 14.96223126, "volume": 10345.0}, {"date": "1998-04-23", "close": 14.96223126, "volume": 6756.0}, {"date": "1998-04-24", "close": 14.87769888, "volume": 2963.0}, {"date": "1998-04-27", "close": 14.7931665, "volume": 6729.0}, {"date": "1998-04-28", "close": 14.3705046, "volume": 3218.0}, {"date": "1998-04-29", "close": 13.5251808, "volume": 10445.0}, {"date": "1998-04-30", "close": 13.9478427, "volume": 4980.0}, {"date": "1998-05-01", "close": 14.7931665, "volume": 7270.0}, {"date": "1998-05-04", "close": 14.7931665, "volume": 4087.0}, {"date": "1998-05-05", "close": 14.7931665, "volume": 1089.0}, {"date": "1998-05-06", "close": 14.70863412, "volume": 710.0}, {"date": "1998-05-07", "close": 14.3705046, "volume": 1183.0}, {"date": "1998-05-08", "close": 14.3705046, "volume": 3170.0}, {"date": "1998-05-11", "close": 14.20143984, "volume": 603.0}, {"date": "1998-05-12", "close": 13.77877794, "volume": 2455.0}, {"date": "1998-05-13", "close": 14.28597222, "volume": 12189.0}, {"date": "1998-05-14", "close": 14.3705046, "volume": 1544.0}, {"date": "1998-05-15", "close": 14.45503698, "volume": 4450.0}, {"date": "1998-05-18", "close": 14.3705046, "volume": 35068.0}, {"date": "1998-05-19", "close": 14.28597222, "volume": 5051.0}, {"date": "1998-05-20", "close": 14.20143984, "volume": 7799.0}, {"date": "1998-05-21", "close": 14.20143984, "volume": 1173.0}, {"date": "1998-05-22", "close": 14.3705046, "volume": 4555.0}, {"date": "1998-05-25", "close": 14.53956936, "volume": 4395.0}, {"date": "1998-05-26", "close": 14.3705046, "volume": 18134.0}, {"date": "1998-05-27", "close": 13.9478427, "volume": 5487.0}, {"date": "1998-05-28", "close": 14.20143984, "volume": 4415.0}, {"date": "1998-05-29", "close": 14.28597222, "volume": 7510.0}, {"date": "1998-06-01", "close": 14.20143984, "volume": 2921.0}, {"date": "1998-06-02", "close": 13.69424556, "volume": 2249.0}, {"date": "1998-06-03", "close": 13.5251808, "volume": 4850.0}, {"date": "1998-06-04", "close": 13.44064842, "volume": 10121.0}, {"date": "1998-06-05", "close": 13.5251808, "volume": 3561.0}, {"date": "1998-06-08", "close": 13.5251808, "volume": null}, {"date": "1998-06-09", "close": 13.1025189, "volume": 2699.0}, {"date": "1998-06-10", "close": 11.75000082, "volume": 10977.0}, {"date": "1998-06-11", "close": 11.4118713, "volume": 11406.0}, {"date": "1998-06-12", "close": 11.15827416, "volume": 13937.0}, {"date": "1998-06-15", "close": 11.8345332, "volume": 14475.0}, {"date": "1998-06-16", "close": 10.9892094, "volume": 9537.0}, {"date": "1998-06-17", "close": 11.07374178, "volume": 9631.0}, {"date": "1998-06-18", "close": 11.75000082, "volume": 1479.0}, {"date": "1998-06-19", "close": 11.49640368, "volume": 4986.0}, {"date": "1998-06-22", "close": 11.4118713, "volume": 1023.0}, {"date": "1998-06-23", "close": 10.9892094, "volume": 3034.0}, {"date": "1998-06-24", "close": 10.9892094, "volume": 3667.0}, {"date": "1998-06-25", "close": 10.90467702, "volume": 6841.0}, {"date": "1998-06-26", "close": 10.9892094, "volume": 4137.0}, {"date": "1998-06-29", "close": 10.9892094, "volume": 6802.0}, {"date": "1998-06-30", "close": 11.15827416, "volume": 14657.0}, {"date": "1998-07-01", "close": 11.32733892, "volume": 13486.0}, {"date": "1998-07-02", "close": 12.84892176, "volume": 2567.0}, {"date": "1998-07-03", "close": 12.76438938, "volume": 3466.0}, {"date": "1998-07-06", "close": 12.59532462, "volume": 2957.0}, {"date": "1998-07-07", "close": 12.679857, "volume": 556.0}, {"date": "1998-07-08", "close": 12.84892176, "volume": 3343.0}, {"date": "1998-07-09", "close": 13.5251808, "volume": 4933.0}, {"date": "1998-07-10", "close": 13.35611604, "volume": 2354.0}, {"date": "1998-07-13", "close": 13.5251808, "volume": 1387.0}, {"date": "1998-07-14", "close": 13.60971318, "volume": 3014.0}, {"date": "1998-07-15", "close": 13.77877794, "volume": 3910.0}, {"date": "1998-07-16", "close": 13.9478427, "volume": 803.0}, {"date": "1998-07-17", "close": 13.9478427, "volume": 954.0}, {"date": "1998-07-20", "close": 13.60971318, "volume": 1041.0}, {"date": "1998-07-21", "close": 13.35611604, "volume": 1331.0}, {"date": "1998-07-22", "close": 13.44064842, "volume": 473.0}, {"date": "1998-07-23", "close": 13.35611604, "volume": 2718.0}, {"date": "1998-07-24", "close": 12.93345414, "volume": 2907.0}, {"date": "1998-07-27", "close": 12.679857, "volume": 2429.0}, {"date": "1998-07-28", "close": 12.2571951, "volume": 3600.0}, {"date": "1998-07-29", "close": 12.679857, "volume": 710.0}, {"date": "1998-07-30", "close": 12.2571951, "volume": 311.0}, {"date": "1998-07-31", "close": 12.2571951, "volume": 1615.0}, {"date": "1998-08-03", "close": 12.2571951, "volume": 3301.0}, {"date": "1998-08-04", "close": 12.679857, "volume": 2484.0}, {"date": "1998-08-05", "close": 12.08813034, "volume": 2058.0}, {"date": "1998-08-06", "close": 11.91906558, "volume": 774.0}, {"date": "1998-08-07", "close": 11.8345332, "volume": 1551.0}, {"date": "1998-08-10", "close": 11.91906558, "volume": 41.0}, {"date": "1998-08-11", "close": 11.75000082, "volume": 5069.0}, {"date": "1998-08-12", "close": 12.679857, "volume": 2468.0}, {"date": "1998-08-13", "close": 12.2571951, "volume": 461.0}, {"date": "1998-08-14", "close": 13.1025189, "volume": 4053.0}, {"date": "1998-08-17", "close": 13.1025189, "volume": 1774.0}, {"date": "1998-08-18", "close": 14.3705046, "volume": 10312.0}, {"date": "1998-08-19", "close": 14.96223126, "volume": 16514.0}, {"date": "1998-08-20", "close": 14.3705046, "volume": 31574.0}, {"date": "1998-08-21", "close": 13.9478427, "volume": 5134.0}, {"date": "1998-08-24", "close": 13.44064842, "volume": 838.0}, {"date": "1998-08-25", "close": 13.35611604, "volume": 6211.0}, {"date": "1998-08-26", "close": 13.35611604, "volume": 355.0}, {"date": "1998-08-27", "close": 13.18705128, "volume": 2780.0}, {"date": "1998-08-28", "close": 12.2571951, "volume": 3596.0}, {"date": "1998-08-31", "close": 12.2571951, "volume": 1786.0}, {"date": "1998-09-01", "close": 13.1025189, "volume": 11239.0}, {"date": "1998-09-02", "close": 13.5251808, "volume": 23719.0}, {"date": "1998-09-03", "close": 13.9478427, "volume": 5361.0}, {"date": "1998-09-04", "close": 14.11690746, "volume": 2561.0}, {"date": "1998-09-07", "close": 14.20143984, "volume": 5371.0}, {"date": "1998-09-08", "close": 14.20143984, "volume": 59.0}, {"date": "1998-09-09", "close": 14.03237508, "volume": 7275.0}, {"date": "1998-09-10", "close": 14.20143984, "volume": 3194.0}, {"date": "1998-09-11", "close": 13.9478427, "volume": 5652.0}, {"date": "1998-09-14", "close": 14.3705046, "volume": 3431.0}, {"date": "1998-09-15", "close": 14.20143984, "volume": 2500.0}, {"date": "1998-09-16", "close": 14.11690746, "volume": 2658.0}, {"date": "1998-09-17", "close": 13.9478427, "volume": 1387.0}, {"date": "1998-09-18", "close": 13.60971318, "volume": 1835.0}, {"date": "1998-09-21", "close": 13.60971318, "volume": 2839.0}, {"date": "1998-09-22", "close": 13.60971318, "volume": 206.0}, {"date": "1998-09-23", "close": 13.5251808, "volume": 940.0}, {"date": "1998-09-24", "close": 13.5251808, "volume": 3547.0}, {"date": "1998-09-25", "close": 13.5251808, "volume": 1501.0}, {"date": "1998-09-28", "close": 13.1025189, "volume": 3633.0}, {"date": "1998-09-29", "close": 13.1025189, "volume": 1131.0}, {"date": "1998-09-30", "close": 13.5251808, "volume": 3401.0}, {"date": "1998-10-01", "close": 13.5251808, "volume": 47475.0}, {"date": "1998-10-02", "close": 14.3705046, "volume": 14912.0}, {"date": "1998-10-05", "close": 14.3705046, "volume": 355.0}, {"date": "1998-10-06", "close": 14.3705046, "volume": 2688.0}, {"date": "1998-10-07", "close": 14.03237508, "volume": 3927.0}, {"date": "1998-10-08", "close": 14.11690746, "volume": 3786.0}, {"date": "1998-10-09", "close": 14.20143984, "volume": 355.0}, {"date": "1998-10-12", "close": 13.9478427, "volume": 4992.0}, {"date": "1998-10-13", "close": 13.5251808, "volume": 1325.0}, {"date": "1998-10-14", "close": 13.18705128, "volume": 1278.0}, {"date": "1998-10-15", "close": 13.1025189, "volume": 1916.0}, {"date": "1998-10-16", "close": 13.5251808, "volume": 5028.0}, {"date": "1998-10-19", "close": 13.5251808, "volume": 277.0}, {"date": "1998-10-20", "close": 13.86331032, "volume": 1853.0}, {"date": "1998-10-21", "close": 13.9478427, "volume": 1976.0}, {"date": "1998-10-22", "close": 14.11690746, "volume": 2248.0}, {"date": "1998-10-23", "close": 13.9478427, "volume": 2407.0}, {"date": "1998-10-26", "close": 13.9478427, "volume": 2491.0}, {"date": "1998-10-27", "close": 13.9478427, "volume": 2023.0}, {"date": "1998-10-28", "close": 13.69424556, "volume": 2663.0}, {"date": "1998-10-29", "close": 13.9478427, "volume": 3389.0}, {"date": "1998-10-30", "close": 14.11690746, "volume": 887.0}, {"date": "1998-11-02", "close": 14.11690746, "volume": 2342.0}, {"date": "1998-11-03", "close": 13.9478427, "volume": 1207.0}, {"date": "1998-11-04", "close": 14.28597222, "volume": 4838.0}, {"date": "1998-11-05", "close": 14.3705046, "volume": 2310.0}, {"date": "1998-11-06", "close": 14.7931665, "volume": 10232.0}, {"date": "1998-11-09", "close": 15.2158284, "volume": 9098.0}, {"date": "1998-11-10", "close": 15.6384903, "volume": 5828.0}, {"date": "1998-11-11", "close": 15.2158284, "volume": 5537.0}, {"date": "1998-11-12", "close": 15.38489316, "volume": 4955.0}, {"date": "1998-11-13", "close": 15.80755506, "volume": 4951.0}, {"date": "1998-11-16", "close": 15.89208744, "volume": 3115.0}, {"date": "1998-11-17", "close": 15.89208744, "volume": 3584.0}, {"date": "1998-11-18", "close": 15.80755506, "volume": 2497.0}, {"date": "1998-11-19", "close": 16.14568458, "volume": 3829.0}, {"date": "1998-11-20", "close": 16.14568458, "volume": 9629.0}, {"date": "1998-11-23", "close": 16.4838141, "volume": 3544.0}, {"date": "1998-11-24", "close": 16.23021696, "volume": 4777.0}, {"date": "1998-11-25", "close": 16.23021696, "volume": 2342.0}, {"date": "1998-11-26", "close": 16.14568458, "volume": 4945.0}, {"date": "1998-11-27", "close": 16.31474934, "volume": 5744.0}, {"date": "1998-11-30", "close": 17.3291379, "volume": 12613.0}, {"date": "1998-12-01", "close": 17.16007314, "volume": 9850.0}, {"date": "1998-12-02", "close": 17.41367028, "volume": 9589.0}, {"date": "1998-12-03", "close": 17.7517998, "volume": 19123.0}, {"date": "1998-12-04", "close": 17.7517998, "volume": 11772.0}, {"date": "1998-12-07", "close": 18.25899408, "volume": 8490.0}, {"date": "1998-12-08", "close": 19.8651093, "volume": 13971.0}, {"date": "1998-12-09", "close": 19.27338264, "volume": 22115.0}, {"date": "1998-12-10", "close": 18.5971236, "volume": 6263.0}, {"date": "1998-12-11", "close": 18.25899408, "volume": 12079.0}, {"date": "1998-12-14", "close": 17.66726742, "volume": 4158.0}, {"date": "1998-12-15", "close": 18.25899408, "volume": 2484.0}, {"date": "1998-12-16", "close": 18.5971236, "volume": 5619.0}, {"date": "1998-12-17", "close": 19.18885026, "volume": 8761.0}, {"date": "1998-12-18", "close": 19.8651093, "volume": 12791.0}, {"date": "1998-12-21", "close": 18.68165598, "volume": 2231.0}, {"date": "1998-12-22", "close": 19.0197855, "volume": 5622.0}, {"date": "1998-12-23", "close": 19.27338264, "volume": 8082.0}, {"date": "1998-12-24", "close": 19.27338264, "volume": 473.0}, {"date": "1998-12-25", "close": 19.27338264, "volume": null}, {"date": "1998-12-28", "close": 19.27338264, "volume": null}, {"date": "1998-12-29", "close": 19.8651093, "volume": 8928.0}, {"date": "1998-12-30", "close": 19.69604454, "volume": 2850.0}, {"date": "1998-12-31", "close": 19.8651093, "volume": 2248.0}, {"date": "1999-01-01", "close": 19.8651093, "volume": null}, {"date": "1999-01-04", "close": 20.2877712, "volume": 14435.0}, {"date": "1999-01-05", "close": 20.96403024, "volume": 19515.0}, {"date": "1999-01-06", "close": 22.57014546, "volume": 18445.0}, {"date": "1999-01-07", "close": 21.9784188, "volume": 19780.0}, {"date": "1999-01-08", "close": 21.133095, "volume": 7160.0}, {"date": "1999-01-11", "close": 21.133095, "volume": 4604.0}, {"date": "1999-01-12", "close": 20.11870644, "volume": 1609.0}, {"date": "1999-01-13", "close": 19.61151216, "volume": 5525.0}, {"date": "1999-01-14", "close": 19.4424474, "volume": 5134.0}, {"date": "1999-01-15", "close": 20.11870644, "volume": 3525.0}, {"date": "1999-01-18", "close": 20.2877712, "volume": 7015.0}, {"date": "1999-01-19", "close": 20.7104331, "volume": 7902.0}, {"date": "1999-01-20", "close": 20.87949786, "volume": 5601.0}, {"date": "1999-01-21", "close": 20.7104331, "volume": 3784.0}, {"date": "1999-01-22", "close": 20.2877712, "volume": 2928.0}, {"date": "1999-01-25", "close": 20.2877712, "volume": 4040.0}, {"date": "1999-01-26", "close": 20.2877712, "volume": null}, {"date": "1999-01-27", "close": 20.45683596, "volume": 4046.0}, {"date": "1999-01-28", "close": 20.2877712, "volume": 6080.0}, {"date": "1999-01-29", "close": 20.2877712, "volume": 5966.0}, {"date": "1999-02-01", "close": 20.2877712, "volume": 6599.0}, {"date": "1999-02-02", "close": 20.03417406, "volume": 2658.0}, {"date": "1999-02-03", "close": 20.11870644, "volume": 9897.0}, {"date": "1999-02-04", "close": 20.2877712, "volume": 7136.0}, {"date": "1999-02-05", "close": 20.87949786, "volume": 2754.0}, {"date": "1999-02-08", "close": 20.79496548, "volume": 1130.0}, {"date": "1999-02-09", "close": 20.37230358, "volume": 3724.0}, {"date": "1999-02-10", "close": 20.45683596, "volume": 5584.0}, {"date": "1999-02-11", "close": 20.45683596, "volume": 6635.0}, {"date": "1999-02-12", "close": 20.96403024, "volume": 6127.0}, {"date": "1999-02-15", "close": 20.7104331, "volume": 4563.0}, {"date": "1999-02-16", "close": 20.96403024, "volume": 3747.0}, {"date": "1999-02-17", "close": 20.7104331, "volume": 911.0}, {"date": "1999-02-18", "close": 20.7104331, "volume": 8080.0}, {"date": "1999-02-19", "close": 20.79496548, "volume": 4849.0}, {"date": "1999-02-22", "close": 21.5557569, "volume": 6616.0}, {"date": "1999-02-23", "close": 21.5557569, "volume": 18610.0}, {"date": "1999-02-24", "close": 21.9784188, "volume": 23647.0}, {"date": "1999-02-25", "close": 21.64028928, "volume": 13642.0}, {"date": "1999-02-26", "close": 21.38669214, "volume": 4111.0}, {"date": "1999-03-01", "close": 21.30215976, "volume": 7624.0}, {"date": "1999-03-02", "close": 20.54136834, "volume": 2433.0}, {"date": "1999-03-03", "close": 20.2877712, "volume": 3670.0}, {"date": "1999-03-04", "close": 20.11870644, "volume": 5339.0}, {"date": "1999-03-05", "close": 20.16097263, "volume": 10090.0}, {"date": "1999-03-08", "close": 20.11870644, "volume": 4602.0}, {"date": "1999-03-09", "close": 20.45683596, "volume": 2044.0}, {"date": "1999-03-10", "close": 21.133095, "volume": 3695.0}, {"date": "1999-03-11", "close": 21.133095, "volume": 6447.0}, {"date": "1999-03-12", "close": 21.30215976, "volume": 5432.0}, {"date": "1999-03-15", "close": 21.133095, "volume": 9749.0}, {"date": "1999-03-16", "close": 20.7104331, "volume": 1380.0}, {"date": "1999-03-17", "close": 20.7104331, "volume": 4730.0}, {"date": "1999-03-18", "close": 20.79496548, "volume": 764.0}, {"date": "1999-03-19", "close": 20.62590072, "volume": 1610.0}, {"date": "1999-03-22", "close": 21.21762738, "volume": 15300.0}, {"date": "1999-03-23", "close": 21.80935404, "volume": 8257.0}, {"date": "1999-03-24", "close": 22.06295118, "volume": 11537.0}, {"date": "1999-03-25", "close": 22.4010807, "volume": 9462.0}, {"date": "1999-03-26", "close": 22.8237426, "volume": 5694.0}, {"date": "1999-03-29", "close": 24.34532544, "volume": 12801.0}, {"date": "1999-03-30", "close": 23.2464045, "volume": 9616.0}, {"date": "1999-03-31", "close": 23.2464045, "volume": 10832.0}, {"date": "1999-04-01", "close": 23.6690664, "volume": 11664.0}, {"date": "1999-04-02", "close": 23.6690664, "volume": null}, {"date": "1999-04-05", "close": 23.6690664, "volume": null}, {"date": "1999-04-06", "close": 24.00719592, "volume": 9025.0}, {"date": "1999-04-07", "close": 24.00719592, "volume": 6296.0}, {"date": "1999-04-08", "close": 24.9370521, "volume": 17164.0}, {"date": "1999-04-09", "close": 24.42985782, "volume": 13432.0}, {"date": "1999-04-12", "close": 24.34532544, "volume": 14201.0}, {"date": "1999-04-13", "close": 24.59892258, "volume": 6997.0}, {"date": "1999-04-14", "close": 24.5143902, "volume": 9795.0}, {"date": "1999-04-15", "close": 24.0917283, "volume": 9031.0}, {"date": "1999-04-16", "close": 24.26079306, "volume": 1844.0}, {"date": "1999-04-19", "close": 24.0917283, "volume": 7077.0}, {"date": "1999-04-20", "close": 24.00719592, "volume": 7313.0}, {"date": "1999-04-21", "close": 24.34532544, "volume": 5136.0}, {"date": "1999-04-22", "close": 24.17626068, "volume": 3543.0}, {"date": "1999-04-23", "close": 24.34532544, "volume": 2024.0}, {"date": "1999-04-26", "close": 24.0917283, "volume": 327.0}, {"date": "1999-04-27", "close": 23.33093688, "volume": 4292.0}, {"date": "1999-04-28", "close": 22.8237426, "volume": 3222.0}, {"date": "1999-04-29", "close": 22.48561308, "volume": 1655.0}, {"date": "1999-04-30", "close": 21.9784188, "volume": 5190.0}, {"date": "1999-05-03", "close": 21.9784188, "volume": 2511.0}, {"date": "1999-05-04", "close": 21.9784188, "volume": 13939.0}, {"date": "1999-05-05", "close": 22.4010807, "volume": 3741.0}, {"date": "1999-05-06", "close": 22.06295118, "volume": 9733.0}, {"date": "1999-05-07", "close": 21.9784188, "volume": 5680.0}, {"date": "1999-05-10", "close": 21.80935404, "volume": 3956.0}, {"date": "1999-05-11", "close": 21.72482166, "volume": 3069.0}, {"date": "1999-05-12", "close": 21.9784188, "volume": 22090.0}, {"date": "1999-05-13", "close": 22.4010807, "volume": 4608.0}, {"date": "1999-05-14", "close": 22.8237426, "volume": 11819.0}, {"date": "1999-05-17", "close": 22.4010807, "volume": 1605.0}, {"date": "1999-05-18", "close": 22.90827498, "volume": 9015.0}, {"date": "1999-05-19", "close": 22.8237426, "volume": 34401.0}, {"date": "1999-05-20", "close": 23.6690664, "volume": 4497.0}, {"date": "1999-05-21", "close": 23.6690664, "volume": 4794.0}, {"date": "1999-05-24", "close": 24.0917283, "volume": 4816.0}, {"date": "1999-05-25", "close": 23.83813116, "volume": 1984.0}, {"date": "1999-05-26", "close": 23.83813116, "volume": 5103.0}, {"date": "1999-05-27", "close": 24.00719592, "volume": 9312.0}, {"date": "1999-05-28", "close": 24.00719592, "volume": 14646.0}, {"date": "1999-05-31", "close": 24.0917283, "volume": 959.0}, {"date": "1999-06-01", "close": 24.0917283, "volume": 8037.0}, {"date": "1999-06-02", "close": 24.26079306, "volume": 1207.0}, {"date": "1999-06-03", "close": 24.5143902, "volume": 5805.0}, {"date": "1999-06-04", "close": 24.85251972, "volume": 3456.0}, {"date": "1999-06-07", "close": 24.85251972, "volume": 2943.0}, {"date": "1999-06-08", "close": 24.9370521, "volume": 5465.0}, {"date": "1999-06-09", "close": 25.02158448, "volume": 4945.0}, {"date": "1999-06-10", "close": 25.02158448, "volume": 6096.0}, {"date": "1999-06-11", "close": 25.02158448, "volume": 6234.0}, {"date": "1999-06-14", "close": 25.02158448, "volume": null}, {"date": "1999-06-15", "close": 24.9370521, "volume": 6438.0}, {"date": "1999-06-16", "close": 24.9370521, "volume": 7812.0}, {"date": "1999-06-17", "close": 25.10611686, "volume": 6914.0}, {"date": "1999-06-18", "close": 24.9370521, "volume": 2054.0}, {"date": "1999-06-21", "close": 25.02158448, "volume": 4054.0}, {"date": "1999-06-22", "close": 25.02158448, "volume": 4992.0}, {"date": "1999-06-23", "close": 24.9370521, "volume": 4327.0}, {"date": "1999-06-24", "close": 24.9370521, "volume": 1945.0}, {"date": "1999-06-25", "close": 25.359714, "volume": 4472.0}, {"date": "1999-06-28", "close": 25.27518162, "volume": 1836.0}, {"date": "1999-06-29", "close": 25.02158448, "volume": 2852.0}, {"date": "1999-06-30", "close": 25.69784352, "volume": 7961.0}, {"date": "1999-07-01", "close": 27.0503616, "volume": 4822.0}, {"date": "1999-07-02", "close": 27.64208826, "volume": 5792.0}, {"date": "1999-07-05", "close": 27.72662064, "volume": 5662.0}, {"date": "1999-07-06", "close": 26.6276997, "volume": 4030.0}, {"date": "1999-07-07", "close": 26.6276997, "volume": 1881.0}, {"date": "1999-07-08", "close": 26.6276997, "volume": 1842.0}, {"date": "1999-07-09", "close": 26.6276997, "volume": 1758.0}, {"date": "1999-07-12", "close": 27.0503616, "volume": 5138.0}, {"date": "1999-07-13", "close": 27.8956854, "volume": 2992.0}, {"date": "1999-07-14", "close": 27.0503616, "volume": 2103.0}, {"date": "1999-07-15", "close": 27.8956854, "volume": 1116.0}, {"date": "1999-07-16", "close": 28.3183473, "volume": 5446.0}, {"date": "1999-07-19", "close": 27.72662064, "volume": 6453.0}, {"date": "1999-07-20", "close": 27.64208826, "volume": 2065.0}, {"date": "1999-07-21", "close": 27.38849112, "volume": 6774.0}, {"date": "1999-07-22", "close": 27.38849112, "volume": 5072.0}, {"date": "1999-07-23", "close": 28.3183473, "volume": 4746.0}, {"date": "1999-07-26", "close": 28.48741206, "volume": 33728.0}, {"date": "1999-07-27", "close": 29.92446252, "volume": 8891.0}, {"date": "1999-07-28", "close": 30.4316568, "volume": 10853.0}, {"date": "1999-07-29", "close": 30.0089949, "volume": 8832.0}, {"date": "1999-07-30", "close": 29.586333, "volume": 4550.0}, {"date": "1999-08-02", "close": 29.1636711, "volume": 1915.0}, {"date": "1999-08-03", "close": 29.1636711, "volume": 1799.0}, {"date": "1999-08-04", "close": 28.99460634, "volume": 3327.0}, {"date": "1999-08-05", "close": 29.586333, "volume": 6032.0}, {"date": "1999-08-06", "close": 29.586333, "volume": 4327.0}, {"date": "1999-08-09", "close": 29.1636711, "volume": 1279.0}, {"date": "1999-08-10", "close": 28.3183473, "volume": 2665.0}, {"date": "1999-08-11", "close": 26.37410256, "volume": 4223.0}, {"date": "1999-08-12", "close": 27.0503616, "volume": 3684.0}, {"date": "1999-08-13", "close": 27.13489398, "volume": 2763.0}, {"date": "1999-08-16", "close": 28.7410092, "volume": 1673.0}, {"date": "1999-08-17", "close": 28.876261008, "volume": 2112.0}, {"date": "1999-08-18", "close": 28.7410092, "volume": 4412.0}, {"date": "1999-08-19", "close": 28.3183473, "volume": 1527.0}, {"date": "1999-08-20", "close": 28.91007396, "volume": 8568.0}, {"date": "1999-08-23", "close": 29.586333, "volume": 12256.0}, {"date": "1999-08-24", "close": 29.75539776, "volume": 3665.0}, {"date": "1999-08-25", "close": 29.586333, "volume": 67313.0}, {"date": "1999-08-26", "close": 29.586333, "volume": 31271.0}, {"date": "1999-08-27", "close": 30.0089949, "volume": 25413.0}, {"date": "1999-08-30", "close": 29.83993014, "volume": 14395.0}, {"date": "1999-08-31", "close": 29.75539776, "volume": 4083.0}, {"date": "1999-09-01", "close": 30.26259204, "volume": 4029.0}, {"date": "1999-09-02", "close": 30.4316568, "volume": 7739.0}, {"date": "1999-09-03", "close": 30.4316568, "volume": 37578.0}, {"date": "1999-09-06", "close": 30.4316568, "volume": 5593.0}, {"date": "1999-09-07", "close": 30.26259204, "volume": 1850.0}, {"date": "1999-09-08", "close": 30.60072156, "volume": 1871.0}, {"date": "1999-09-09", "close": 30.4316568, "volume": 7362.0}, {"date": "1999-09-10", "close": 30.34712442, "volume": 5602.0}, {"date": "1999-09-13", "close": 29.586333, "volume": 3282.0}, {"date": "1999-09-14", "close": 29.41726824, "volume": 3570.0}, {"date": "1999-09-15", "close": 29.586333, "volume": 2449.0}, {"date": "1999-09-16", "close": 28.7410092, "volume": 1542.0}, {"date": "1999-09-17", "close": 28.99460634, "volume": 2498.0}, {"date": "1999-09-20", "close": 28.99460634, "volume": 1970.0}, {"date": "1999-09-21", "close": 30.0089949, "volume": 4768.0}, {"date": "1999-09-22", "close": 29.24820348, "volume": 2512.0}, {"date": "1999-09-23", "close": 29.75539776, "volume": 2800.0}, {"date": "1999-09-24", "close": 29.586333, "volume": 596.0}, {"date": "1999-09-27", "close": 29.1636711, "volume": 1861.0}, {"date": "1999-09-28", "close": 28.99460634, "volume": 776.0}, {"date": "1999-09-29", "close": 28.82554158, "volume": 897.0}, {"date": "1999-09-30", "close": 27.8956854, "volume": 1649.0}, {"date": "1999-10-01", "close": 27.8956854, "volume": 861.0}, {"date": "1999-10-04", "close": 26.2050378, "volume": 2273.0}, {"date": "1999-10-05", "close": 27.55755588, "volume": 4205.0}, {"date": "1999-10-06", "close": 28.3183473, "volume": 14154.0}, {"date": "1999-10-07", "close": 28.7410092, "volume": 3174.0}, {"date": "1999-10-08", "close": 28.65647682, "volume": 1802.0}, {"date": "1999-10-11", "close": 28.3183473, "volume": 1707.0}, {"date": "1999-10-12", "close": 27.8956854, "volume": 4031.0}, {"date": "1999-10-13", "close": 28.57194444, "volume": 1734.0}, {"date": "1999-10-14", "close": 28.57194444, "volume": 2607.0}, {"date": "1999-10-15", "close": 28.57194444, "volume": 3599.0}, {"date": "1999-10-18", "close": 28.3183473, "volume": 6404.0}, {"date": "1999-10-19", "close": 28.65647682, "volume": 1027.0}, {"date": "1999-10-20", "close": 29.586333, "volume": 10410.0}, {"date": "1999-10-21", "close": 30.0089949, "volume": 8411.0}, {"date": "1999-10-22", "close": 29.75539776, "volume": 2274.0}, {"date": "1999-10-25", "close": 29.75539776, "volume": 2839.0}, {"date": "1999-10-26", "close": 30.0089949, "volume": 10312.0}, {"date": "1999-10-27", "close": 29.75539776, "volume": 1356.0}, {"date": "1999-10-28", "close": 29.75539776, "volume": 1566.0}, {"date": "1999-10-29", "close": 29.75539776, "volume": 3302.0}, {"date": "1999-11-01", "close": 29.67086538, "volume": 4486.0}, {"date": "1999-11-02", "close": 29.83993014, "volume": 237.0}, {"date": "1999-11-03", "close": 30.0089949, "volume": 3927.0}, {"date": "1999-11-04", "close": 29.586333, "volume": 5665.0}, {"date": "1999-11-05", "close": 29.67086538, "volume": 2573.0}, {"date": "1999-11-08", "close": 29.75539776, "volume": 7382.0}, {"date": "1999-11-09", "close": 30.4316568, "volume": 12277.0}, {"date": "1999-11-10", "close": 30.76978632, "volume": 4339.0}, {"date": "1999-11-11", "close": 31.10791584, "volume": 2820.0}, {"date": "1999-11-12", "close": 31.44604536, "volume": 2835.0}, {"date": "1999-11-15", "close": 32.5449663, "volume": 2983.0}, {"date": "1999-11-16", "close": 32.511153348, "volume": 4311.0}, {"date": "1999-11-17", "close": 31.6996425, "volume": 3543.0}, {"date": "1999-11-18", "close": 32.03777202, "volume": 363.0}, {"date": "1999-11-19", "close": 32.1223044, "volume": 1416.0}, {"date": "1999-11-22", "close": 31.53057774, "volume": 2161.0}, {"date": "1999-11-23", "close": 32.1223044, "volume": 1809.0}, {"date": "1999-11-24", "close": 31.36151298, "volume": 1001.0}, {"date": "1999-11-25", "close": 30.4316568, "volume": 1748.0}, {"date": "1999-11-26", "close": 31.44604536, "volume": 3147.0}, {"date": "1999-11-29", "close": 31.61511012, "volume": 2964.0}, {"date": "1999-11-30", "close": 31.61511012, "volume": 2216.0}, {"date": "1999-12-01", "close": 32.1223044, "volume": 3948.0}, {"date": "1999-12-02", "close": 32.88309582, "volume": 3179.0}, {"date": "1999-12-03", "close": 32.5449663, "volume": 6419.0}, {"date": "1999-12-06", "close": 32.9676282, "volume": 9175.0}, {"date": "1999-12-07", "close": 32.1223044, "volume": 3835.0}, {"date": "1999-12-08", "close": 32.1223044, "volume": 2093.0}, {"date": "1999-12-09", "close": 32.37590154, "volume": 730.0}, {"date": "1999-12-10", "close": 32.20683678, "volume": 2793.0}, {"date": "1999-12-13", "close": 32.71403106, "volume": 1543.0}, {"date": "1999-12-14", "close": 32.9676282, "volume": 7634.0}, {"date": "1999-12-15", "close": 34.2356139, "volume": 7696.0}, {"date": "1999-12-16", "close": 32.9676282, "volume": 7752.0}, {"date": "1999-12-17", "close": 33.3902901, "volume": 1627.0}, {"date": "1999-12-20", "close": 33.55935486, "volume": 3068.0}, {"date": "1999-12-21", "close": 33.3902901, "volume": 864.0}, {"date": "1999-12-22", "close": 32.9676282, "volume": 1997.0}, {"date": "1999-12-23", "close": 33.72841962, "volume": 9632.0}, {"date": "1999-12-24", "close": 33.3902901, "volume": 1330.0}, {"date": "1999-12-27", "close": 33.3902901, "volume": null}, {"date": "1999-12-28", "close": 33.3902901, "volume": null}, {"date": "1999-12-29", "close": 34.2356139, "volume": 3670.0}, {"date": "1999-12-30", "close": 33.98201676, "volume": 1198.0}, {"date": "1999-12-31", "close": 33.98201676, "volume": null}, {"date": "2000-01-03", "close": 33.98201676, "volume": null}, {"date": "2000-01-04", "close": 33.3902901, "volume": 7137.0}, {"date": "2000-01-05", "close": 33.3902901, "volume": 7274.0}, {"date": "2000-01-06", "close": 33.98201676, "volume": 86971.0}, {"date": "2000-01-07", "close": 33.812952, "volume": 7316.0}, {"date": "2000-01-10", "close": 33.98201676, "volume": 5248.0}, {"date": "2000-01-11", "close": 32.1223044, "volume": 1625.0}, {"date": "2000-01-12", "close": 33.812952, "volume": 2479.0}, {"date": "2000-01-13", "close": 33.05216058, "volume": 371.0}, {"date": "2000-01-14", "close": 33.05216058, "volume": 2334.0}, {"date": "2000-01-17", "close": 33.812952, "volume": 4454.0}, {"date": "2000-01-18", "close": 34.2356139, "volume": 4718.0}, {"date": "2000-01-19", "close": 33.812952, "volume": 1382.0}, {"date": "2000-01-20", "close": 33.812952, "volume": 1550.0}, {"date": "2000-01-21", "close": 33.3902901, "volume": 519.0}, {"date": "2000-01-24", "close": 33.3902901, "volume": null}, {"date": "2000-01-25", "close": 31.36151298, "volume": 6601.0}, {"date": "2000-01-26", "close": 31.36151298, "volume": null}, {"date": "2000-01-27", "close": 32.1223044, "volume": 10048.0}, {"date": "2000-01-28", "close": 32.1223044, "volume": 7852.0}, {"date": "2000-01-31", "close": 30.8543187, "volume": 1297.0}, {"date": "2000-02-01", "close": 30.4316568, "volume": 7186.0}, {"date": "2000-02-02", "close": 31.6996425, "volume": 2366.0}, {"date": "2000-02-03", "close": 31.6996425, "volume": 3088.0}, {"date": "2000-02-07", "close": 32.88309582, "volume": 6797.0}, {"date": "2000-02-08", "close": 33.3902901, "volume": 2268.0}, {"date": "2000-02-09", "close": 32.9676282, "volume": 444.0}, {"date": "2000-02-10", "close": 32.9676282, "volume": 2620.0}, {"date": "2000-02-11", "close": 32.9676282, "volume": 3073.0}, {"date": "2000-02-14", "close": 32.9676282, "volume": 2999.0}, {"date": "2000-02-16", "close": 32.1223044, "volume": 717.0}, {"date": "2000-02-17", "close": 32.5449663, "volume": 4081.0}, {"date": "2000-02-21", "close": 31.95323964, "volume": 5525.0}, {"date": "2000-02-23", "close": 32.1223044, "volume": 12058.0}, {"date": "2000-02-24", "close": 32.46043392, "volume": 126847.0}, {"date": "2000-02-25", "close": 31.95323964, "volume": 5503.0}, {"date": "2000-02-28", "close": 30.0089949, "volume": 3304.0}, {"date": "2000-02-29", "close": 30.34712442, "volume": 4695.0}, {"date": "2000-03-01", "close": 30.4316568, "volume": 720.0}, {"date": "2000-03-02", "close": 30.0089949, "volume": 3943.0}, {"date": "2000-03-03", "close": 29.1636711, "volume": 1434.0}, {"date": "2000-03-06", "close": 29.586333, "volume": 2400.0}, {"date": "2000-03-07", "close": 29.1636711, "volume": 2664.0}, {"date": "2000-03-08", "close": 28.91007396, "volume": 13964.0}, {"date": "2000-03-09", "close": 27.8956854, "volume": 541.0}, {"date": "2000-03-10", "close": 28.3183473, "volume": 5733.0}, {"date": "2000-03-13", "close": 29.1636711, "volume": 10725.0}, {"date": "2000-03-14", "close": 28.7410092, "volume": 7932.0}, {"date": "2000-03-15", "close": 28.57194444, "volume": 4890.0}, {"date": "2000-03-16", "close": 28.48741206, "volume": 5935.0}, {"date": "2000-03-17", "close": 29.1636711, "volume": 1001.0}, {"date": "2000-03-20", "close": 30.76978632, "volume": 1110.0}, {"date": "2000-03-21", "close": 30.8543187, "volume": 2035.0}, {"date": "2000-03-22", "close": 30.8543187, "volume": 16402.0}, {"date": "2000-03-23", "close": 30.0089949, "volume": 2627.0}, {"date": "2000-03-24", "close": 29.75539776, "volume": 49569.0}, {"date": "2000-03-27", "close": 29.24820348, "volume": 2387.0}, {"date": "2000-03-28", "close": 28.7410092, "volume": 2093.0}, {"date": "2000-03-29", "close": 28.7410092, "volume": 2923.0}, {"date": "2000-03-30", "close": 28.3183473, "volume": 11114.0}, {"date": "2000-03-31", "close": 28.3183473, "volume": 11747.0}, {"date": "2000-04-03", "close": 28.57194444, "volume": 1538.0}, {"date": "2000-04-04", "close": 27.4730235, "volume": 738.0}, {"date": "2000-04-05", "close": 28.3183473, "volume": 3430.0}, {"date": "2000-04-06", "close": 27.0503616, "volume": 7899.0}, {"date": "2000-04-07", "close": 28.57194444, "volume": 2699.0}, {"date": "2000-04-10", "close": 29.1636711, "volume": 2080.0}, {"date": "2000-04-11", "close": 28.7410092, "volume": 1877.0}, {"date": "2000-04-12", "close": 27.98021778, "volume": 591.0}, {"date": "2000-04-13", "close": 27.0503616, "volume": 1202.0}, {"date": "2000-04-14", "close": 28.7410092, "volume": 1781.0}, {"date": "2000-04-17", "close": 27.0503616, "volume": 3624.0}, {"date": "2000-04-18", "close": 28.7410092, "volume": 2697.0}, {"date": "2000-04-19", "close": 29.586333, "volume": 9146.0}, {"date": "2000-04-20", "close": 29.586333, "volume": 2549.0}, {"date": "2000-04-26", "close": 27.4730235, "volume": 1061.0}, {"date": "2000-04-27", "close": 27.8956854, "volume": 237.0}, {"date": "2000-04-28", "close": 27.8956854, "volume": 1301.0}, {"date": "2000-05-01", "close": 27.8956854, "volume": 302.0}, {"date": "2000-05-02", "close": 28.3183473, "volume": 8787.0}, {"date": "2000-05-03", "close": 27.8956854, "volume": 3538.0}, {"date": "2000-05-04", "close": 27.8956854, "volume": 1807.0}, {"date": "2000-05-05", "close": 28.7410092, "volume": 2274.0}, {"date": "2000-05-08", "close": 29.1636711, "volume": 4095.0}, {"date": "2000-05-09", "close": 28.3183473, "volume": 2959.0}, {"date": "2000-05-10", "close": 27.4730235, "volume": 1345.0}, {"date": "2000-05-11", "close": 27.72662064, "volume": 1692.0}, {"date": "2000-05-12", "close": 27.4730235, "volume": 428.0}, {"date": "2000-05-15", "close": 27.8956854, "volume": 786.0}, {"date": "2000-05-16", "close": 27.30395874, "volume": 600.0}, {"date": "2000-05-17", "close": 27.4730235, "volume": 1372.0}, {"date": "2000-05-18", "close": 26.2050378, "volume": 1668.0}, {"date": "2000-05-19", "close": 26.2050378, "volume": 2330.0}, {"date": "2000-05-22", "close": 24.59892258, "volume": 773.0}, {"date": "2000-05-23", "close": 24.9370521, "volume": 3059.0}, {"date": "2000-05-24", "close": 23.75359878, "volume": 17852.0}, {"date": "2000-05-25", "close": 23.75359878, "volume": 2509.0}, {"date": "2000-05-26", "close": 23.6690664, "volume": 1449.0}, {"date": "2000-05-29", "close": 22.99280736, "volume": 1972.0}, {"date": "2000-05-30", "close": 21.89388642, "volume": 7453.0}, {"date": "2000-05-31", "close": 21.9784188, "volume": 31219.0}, {"date": "2000-06-01", "close": 21.9784188, "volume": 19855.0}, {"date": "2000-06-02", "close": 22.8237426, "volume": 3431.0}, {"date": "2000-06-05", "close": 23.2464045, "volume": 4437.0}, {"date": "2000-06-06", "close": 22.4010807, "volume": 858.0}, {"date": "2000-06-07", "close": 22.4010807, "volume": 153787.0}, {"date": "2000-06-08", "close": 23.16187212, "volume": 694.0}, {"date": "2000-06-09", "close": 23.16187212, "volume": 2049.0}, {"date": "2000-06-14", "close": 23.6690664, "volume": 879.0}, {"date": "2000-06-15", "close": 23.6690664, "volume": 2425.0}, {"date": "2000-06-16", "close": 24.17626068, "volume": 1447.0}, {"date": "2000-06-19", "close": 23.75359878, "volume": 1739.0}, {"date": "2000-06-20", "close": 23.6690664, "volume": 61118.0}, {"date": "2000-06-21", "close": 24.17626068, "volume": 2536.0}, {"date": "2000-06-22", "close": 24.5143902, "volume": 744.0}, {"date": "2000-06-23", "close": 24.5143902, "volume": 887.0}, {"date": "2000-06-26", "close": 24.9370521, "volume": 367.0}, {"date": "2000-06-27", "close": 24.5143902, "volume": 955.0}, {"date": "2000-06-28", "close": 24.9370521, "volume": 2465.0}, {"date": "2000-06-29", "close": 26.6276997, "volume": 3239.0}, {"date": "2000-06-30", "close": 26.6276997, "volume": 6539.0}, {"date": "2000-07-03", "close": 26.6276997, "volume": 929.0}, {"date": "2000-07-04", "close": 24.9370521, "volume": 2654.0}, {"date": "2000-07-05", "close": 24.5143902, "volume": 2657.0}, {"date": "2000-07-06", "close": 25.359714, "volume": 1635.0}, {"date": "2000-07-07", "close": 25.27518162, "volume": 2.0}, {"date": "2000-07-10", "close": 24.59892258, "volume": 622.0}, {"date": "2000-07-11", "close": 24.68345496, "volume": 2923.0}, {"date": "2000-07-12", "close": 24.5143902, "volume": 66222.0}, {"date": "2000-07-13", "close": 24.64118877, "volume": 4902.0}, {"date": "2000-07-14", "close": 24.5143902, "volume": 17492.0}, {"date": "2000-07-17", "close": 24.5143902, "volume": 839.0}, {"date": "2000-07-18", "close": 24.0917283, "volume": 1154.0}, {"date": "2000-07-19", "close": 24.0917283, "volume": 1252.0}, {"date": "2000-07-20", "close": 24.0917283, "volume": 1727.0}, {"date": "2000-07-21", "close": 23.83813116, "volume": 906.0}, {"date": "2000-07-24", "close": 24.0917283, "volume": 1722.0}, {"date": "2000-07-25", "close": 24.00719592, "volume": 2063.0}, {"date": "2000-07-26", "close": 24.0917283, "volume": 1094.0}, {"date": "2000-07-27", "close": 23.6690664, "volume": 2348.0}, {"date": "2000-07-28", "close": 22.99280736, "volume": 951.0}, {"date": "2000-07-31", "close": 23.2464045, "volume": 1064.0}, {"date": "2000-08-01", "close": 23.07733974, "volume": 1450.0}, {"date": "2000-08-02", "close": 22.65467784, "volume": 1463.0}, {"date": "2000-08-03", "close": 22.65467784, "volume": 2359.0}, {"date": "2000-08-04", "close": 22.90827498, "volume": 1213.0}, {"date": "2000-08-07", "close": 23.07733974, "volume": 565.0}, {"date": "2000-08-08", "close": 24.0917283, "volume": 1989.0}, {"date": "2000-08-09", "close": 23.6690664, "volume": 10055.0}, {"date": "2000-08-10", "close": 23.50000164, "volume": 35772.0}, {"date": "2000-08-11", "close": 23.83813116, "volume": 177.0}, {"date": "2000-08-14", "close": 23.6690664, "volume": 284.0}, {"date": "2000-08-15", "close": 23.83813116, "volume": 1013.0}, {"date": "2000-08-16", "close": 23.6690664, "volume": 293.0}, {"date": "2000-08-17", "close": 23.75359878, "volume": 545.0}, {"date": "2000-08-18", "close": 23.2464045, "volume": 4058.0}, {"date": "2000-08-21", "close": 22.48561308, "volume": 2364.0}, {"date": "2000-08-22", "close": 21.9784188, "volume": 12199.0}, {"date": "2000-08-23", "close": 22.65467784, "volume": 25095.0}, {"date": "2000-08-24", "close": 22.4010807, "volume": 4623.0}, {"date": "2000-08-25", "close": 22.31654832, "volume": 4909.0}, {"date": "2000-08-28", "close": 22.4010807, "volume": 2922.0}, {"date": "2000-08-29", "close": 22.23201594, "volume": 12445.0}, {"date": "2000-08-30", "close": 21.72482166, "volume": 6581.0}, {"date": "2000-08-31", "close": 20.96403024, "volume": 3383.0}, {"date": "2000-09-01", "close": 21.5557569, "volume": 4557.0}, {"date": "2000-09-04", "close": 21.5557569, "volume": 6231.0}, {"date": "2000-09-05", "close": 21.133095, "volume": 911.0}, {"date": "2000-09-06", "close": 21.133095, "volume": 2721.0}, {"date": "2000-09-07", "close": 20.7104331, "volume": 1210.0}, {"date": "2000-09-08", "close": 20.7104331, "volume": 4913.0}, {"date": "2000-09-11", "close": 19.8651093, "volume": 3800.0}, {"date": "2000-09-12", "close": 19.27338264, "volume": 61663.0}, {"date": "2000-09-13", "close": 19.61151216, "volume": 2117.0}, {"date": "2000-09-14", "close": 19.8651093, "volume": 755.0}, {"date": "2000-09-15", "close": 20.2877712, "volume": 1363.0}, {"date": "2000-09-18", "close": 19.8651093, "volume": 1295.0}, {"date": "2000-09-19", "close": 19.8651093, "volume": 816.0}, {"date": "2000-09-20", "close": 20.2877712, "volume": 1876.0}, {"date": "2000-09-21", "close": 20.2877712, "volume": 1893.0}, {"date": "2000-09-22", "close": 19.52697978, "volume": 1761.0}, {"date": "2000-09-25", "close": 19.4424474, "volume": 2425.0}, {"date": "2000-09-26", "close": 19.35791502, "volume": 13599.0}, {"date": "2000-09-27", "close": 18.1744617, "volume": 2591.0}, {"date": "2000-09-28", "close": 17.92086456, "volume": 950.0}, {"date": "2000-09-29", "close": 19.0197855, "volume": 4360.0}, {"date": "2000-10-02", "close": 18.42805884, "volume": 14.0}, {"date": "2000-10-03", "close": 18.68165598, "volume": 1517.0}, {"date": "2000-10-04", "close": 19.0197855, "volume": 147541.0}, {"date": "2000-10-05", "close": 20.96403024, "volume": 2019.0}, {"date": "2000-10-06", "close": 19.8651093, "volume": 4275.0}, {"date": "2000-10-09", "close": 20.79496548, "volume": 1311.0}, {"date": "2000-10-10", "close": 21.133095, "volume": 1479.0}, {"date": "2000-10-11", "close": 20.54136834, "volume": 18703.0}, {"date": "2000-10-12", "close": 20.2877712, "volume": 12981.0}, {"date": "2000-10-13", "close": 19.94964168, "volume": 1164.0}, {"date": "2000-10-16", "close": 20.96403024, "volume": 489.0}, {"date": "2000-10-17", "close": 20.45683596, "volume": 2367.0}, {"date": "2000-10-18", "close": 20.54136834, "volume": 1333.0}, {"date": "2000-10-19", "close": 20.03417406, "volume": 8528.0}, {"date": "2000-10-20", "close": 20.79496548, "volume": 830.0}, {"date": "2000-10-23", "close": 20.2877712, "volume": 335.0}, {"date": "2000-10-24", "close": 21.04856262, "volume": 453.0}, {"date": "2000-10-25", "close": 20.7104331, "volume": 21321.0}, {"date": "2000-10-26", "close": 20.11870644, "volume": 1366.0}, {"date": "2000-10-27", "close": 20.96403024, "volume": 2382.0}, {"date": "2000-10-30", "close": 20.7104331, "volume": 5897.0}, {"date": "2000-10-31", "close": 20.45683596, "volume": 1191.0}, {"date": "2000-11-01", "close": 20.79496548, "volume": 118262.0}, {"date": "2000-11-02", "close": 20.45683596, "volume": 591.0}, {"date": "2000-11-03", "close": 20.45683596, "volume": 1238.0}, {"date": "2000-11-06", "close": 20.37230358, "volume": 452.0}, {"date": "2000-11-07", "close": 20.2877712, "volume": 118.0}, {"date": "2000-11-08", "close": 20.2877712, "volume": 1698.0}, {"date": "2000-11-09", "close": 20.2877712, "volume": 1390.0}, {"date": "2000-11-10", "close": 19.78057692, "volume": 1276.0}, {"date": "2000-11-13", "close": 19.0197855, "volume": 1384.0}, {"date": "2000-11-14", "close": 18.76618836, "volume": 7270.0}, {"date": "2000-11-15", "close": 18.5971236, "volume": 3301.0}, {"date": "2000-11-16", "close": 18.93525312, "volume": 3573.0}, {"date": "2000-11-17", "close": 19.0197855, "volume": 4714.0}, {"date": "2000-11-20", "close": 19.0197855, "volume": 3316.0}, {"date": "2000-11-21", "close": 19.0197855, "volume": 1909.0}, {"date": "2000-11-22", "close": 18.85072074, "volume": 1079.0}, {"date": "2000-11-23", "close": 18.76618836, "volume": 9631.0}, {"date": "2000-11-24", "close": 18.42805884, "volume": 19746.0}, {"date": "2000-11-27", "close": 18.5971236, "volume": 4430.0}, {"date": "2000-11-28", "close": 17.7517998, "volume": 4850.0}, {"date": "2000-11-29", "close": 18.00539694, "volume": 581.0}, {"date": "2000-11-30", "close": 17.7517998, "volume": 2684.0}, {"date": "2000-12-01", "close": 16.73741124, "volume": 3407.0}, {"date": "2000-12-04", "close": 16.56834648, "volume": 5947.0}, {"date": "2000-12-05", "close": 15.89208744, "volume": 2070.0}, {"date": "2000-12-06", "close": 14.7931665, "volume": 10666.0}, {"date": "2000-12-07", "close": 13.9478427, "volume": 6613.0}, {"date": "2000-12-08", "close": 15.2158284, "volume": 3554.0}, {"date": "2000-12-11", "close": 15.2158284, "volume": 1788.0}, {"date": "2000-12-12", "close": 15.55395792, "volume": 1007.0}, {"date": "2000-12-13", "close": 15.55395792, "volume": 2871.0}, {"date": "2000-12-14", "close": 15.55395792, "volume": 134.0}, {"date": "2000-12-15", "close": 16.73741124, "volume": 6232.0}, {"date": "2000-12-18", "close": 17.16007314, "volume": 7867.0}, {"date": "2000-12-19", "close": 16.56834648, "volume": 96365.0}, {"date": "2000-12-20", "close": 16.4838141, "volume": 1313.0}, {"date": "2000-12-21", "close": 16.0611522, "volume": 95688.0}, {"date": "2000-12-22", "close": 15.30036078, "volume": 333.0}, {"date": "2000-12-27", "close": 15.30036078, "volume": null}, {"date": "2000-12-28", "close": 15.38489316, "volume": 118.0}, {"date": "2000-12-29", "close": 16.0611522, "volume": 142.0}, {"date": "2001-01-02", "close": 15.89208744, "volume": 759.0}, {"date": "2001-01-03", "close": 15.6384903, "volume": 1183.0}, {"date": "2001-01-04", "close": 15.30036078, "volume": 974.0}, {"date": "2001-01-05", "close": 15.55395792, "volume": 1066.0}, {"date": "2001-01-08", "close": 14.53956936, "volume": 901.0}, {"date": "2001-01-09", "close": 14.3705046, "volume": 1746.0}, {"date": "2001-01-10", "close": 13.5251808, "volume": 1505.0}, {"date": "2001-01-11", "close": 13.9478427, "volume": 5426.0}, {"date": "2001-01-12", "close": 14.28597222, "volume": 1768.0}, {"date": "2001-01-15", "close": 14.3705046, "volume": 1127.0}, {"date": "2001-01-16", "close": 14.3705046, "volume": 323.0}, {"date": "2001-01-17", "close": 14.3705046, "volume": 2761.0}, {"date": "2001-01-18", "close": 14.70863412, "volume": 2704.0}, {"date": "2001-01-19", "close": 14.53956936, "volume": 94.0}, {"date": "2001-01-22", "close": 14.62410174, "volume": 136.0}, {"date": "2001-01-23", "close": 14.7931665, "volume": 3685.0}, {"date": "2001-01-24", "close": 15.2158284, "volume": 1916.0}, {"date": "2001-01-25", "close": 15.30036078, "volume": 887.0}, {"date": "2001-01-29", "close": 15.46942554, "volume": 1811.0}, {"date": "2001-01-30", "close": 15.6384903, "volume": 11924.0}, {"date": "2001-01-31", "close": 16.0611522, "volume": 6466.0}, {"date": "2001-02-01", "close": 16.39928172, "volume": 2250.0}, {"date": "2001-02-02", "close": 15.80755506, "volume": 2650.0}, {"date": "2001-02-05", "close": 15.30036078, "volume": 10556.0}, {"date": "2001-02-06", "close": 14.62410174, "volume": 7905.0}, {"date": "2001-02-07", "close": 14.53956936, "volume": 1023.0}, {"date": "2001-02-08", "close": 14.62410174, "volume": 1153.0}, {"date": "2001-02-09", "close": 14.96223126, "volume": 2513.0}, {"date": "2001-02-12", "close": 14.7931665, "volume": 2050.0}, {"date": "2001-02-13", "close": 14.87769888, "volume": 1003.0}, {"date": "2001-02-14", "close": 14.7931665, "volume": 938.0}, {"date": "2001-02-15", "close": 14.53956936, "volume": 1595.0}, {"date": "2001-02-16", "close": 14.3705046, "volume": 2058.0}, {"date": "2001-02-19", "close": 14.20143984, "volume": 1169.0}, {"date": "2001-02-20", "close": 14.62410174, "volume": 852.0}, {"date": "2001-02-21", "close": 14.28597222, "volume": 2242.0}, {"date": "2001-02-22", "close": 14.3705046, "volume": 2815.0}, {"date": "2001-02-23", "close": 14.3705046, "volume": 2278.0}, {"date": "2001-02-26", "close": 14.20143984, "volume": 1337.0}, {"date": "2001-02-27", "close": 14.20143984, "volume": 3209.0}, {"date": "2001-02-28", "close": 14.3705046, "volume": 331.0}, {"date": "2001-03-01", "close": 14.20143984, "volume": 1114.0}, {"date": "2001-03-02", "close": 14.20143984, "volume": 1830.0}, {"date": "2001-03-05", "close": 13.9478427, "volume": 2835.0}, {"date": "2001-03-06", "close": 14.3705046, "volume": 2139.0}, {"date": "2001-03-07", "close": 14.3705046, "volume": null}, {"date": "2001-03-08", "close": 14.28597222, "volume": 2712.0}, {"date": "2001-03-09", "close": 14.28597222, "volume": 1711.0}, {"date": "2001-03-12", "close": 14.28597222, "volume": 444.0}, {"date": "2001-03-13", "close": 14.28597222, "volume": 537.0}, {"date": "2001-03-14", "close": 14.53956936, "volume": 29129.0}, {"date": "2001-03-15", "close": 13.9478427, "volume": 1471.0}, {"date": "2001-03-16", "close": 13.9478427, "volume": 1442.0}, {"date": "2001-03-19", "close": 13.69424556, "volume": 1335.0}, {"date": "2001-03-20", "close": 13.5251808, "volume": 1938.0}, {"date": "2001-03-21", "close": 12.34172748, "volume": 2097.0}, {"date": "2001-03-22", "close": 12.679857, "volume": 1724.0}, {"date": "2001-03-23", "close": 11.91906558, "volume": 1514.0}, {"date": "2001-03-26", "close": 11.91906558, "volume": 1538.0}, {"date": "2001-03-27", "close": 12.51079224, "volume": 562.0}, {"date": "2001-03-28", "close": 12.17266272, "volume": 237.0}, {"date": "2001-03-29", "close": 12.51079224, "volume": 816.0}, {"date": "2001-03-30", "close": 12.00359796, "volume": 970.0}, {"date": "2001-04-02", "close": 11.8345332, "volume": 1183.0}, {"date": "2001-04-03", "close": 11.75000082, "volume": 2078.0}, {"date": "2001-04-04", "close": 10.9892094, "volume": 3693.0}, {"date": "2001-04-05", "close": 11.07374178, "volume": 2986.0}, {"date": "2001-04-06", "close": 11.32733892, "volume": 1815.0}, {"date": "2001-04-09", "close": 11.4118713, "volume": 1751.0}, {"date": "2001-04-10", "close": 11.4118713, "volume": 2056.0}, {"date": "2001-04-11", "close": 12.00359796, "volume": 266.0}, {"date": "2001-04-12", "close": 12.17266272, "volume": 3867.0}, {"date": "2001-04-17", "close": 12.42625986, "volume": 2318.0}, {"date": "2001-04-18", "close": 12.679857, "volume": 1454.0}, {"date": "2001-04-19", "close": 13.01798652, "volume": 2245.0}, {"date": "2001-04-20", "close": 12.679857, "volume": 1916.0}, {"date": "2001-04-23", "close": 12.84892176, "volume": 1751.0}, {"date": "2001-04-24", "close": 12.679857, "volume": 1952.0}, {"date": "2001-04-26", "close": 12.2571951, "volume": 1328.0}, {"date": "2001-04-27", "close": 12.679857, "volume": 337.0}, {"date": "2001-04-30", "close": 12.17266272, "volume": 3509.0}, {"date": "2001-05-01", "close": 12.17266272, "volume": 2557.0}, {"date": "2001-05-02", "close": 12.42625986, "volume": 2856.0}, {"date": "2001-05-03", "close": 12.679857, "volume": 1381.0}, {"date": "2001-05-04", "close": 12.2571951, "volume": 923.0}, {"date": "2001-05-07", "close": 12.17266272, "volume": 4382.0}, {"date": "2001-05-08", "close": 10.9892094, "volume": 8990.0}, {"date": "2001-05-09", "close": 11.32733892, "volume": 2231.0}, {"date": "2001-05-10", "close": 11.24280654, "volume": 6380.0}, {"date": "2001-05-11", "close": 10.9892094, "volume": 1955.0}, {"date": "2001-05-14", "close": 11.8345332, "volume": 2128.0}, {"date": "2001-05-15", "close": 11.66546844, "volume": 6093.0}, {"date": "2001-05-16", "close": 10.9892094, "volume": 11839.0}, {"date": "2001-05-17", "close": 11.07374178, "volume": 4971.0}, {"date": "2001-05-18", "close": 11.8345332, "volume": 2190.0}, {"date": "2001-05-21", "close": 11.58093606, "volume": 619.0}, {"date": "2001-05-22", "close": 11.07374178, "volume": 25399.0}, {"date": "2001-05-23", "close": 11.07374178, "volume": 3495.0}, {"date": "2001-05-24", "close": 11.32733892, "volume": 1385.0}, {"date": "2001-05-25", "close": 11.58093606, "volume": 5469.0}, {"date": "2001-05-28", "close": 11.24280654, "volume": 2397.0}, {"date": "2001-05-29", "close": 11.24280654, "volume": 2578.0}, {"date": "2001-05-30", "close": 11.15827416, "volume": 18659.0}, {"date": "2001-05-31", "close": 11.07374178, "volume": 5323.0}, {"date": "2001-06-01", "close": 10.73561226, "volume": 6599.0}, {"date": "2001-06-04", "close": 9.97482084, "volume": 8903.0}, {"date": "2001-06-05", "close": 9.12949704, "volume": 13032.0}, {"date": "2001-06-06", "close": 8.8758999, "volume": 11721.0}, {"date": "2001-06-07", "close": 9.12949704, "volume": 8593.0}, {"date": "2001-06-08", "close": 9.63669132, "volume": 2378.0}, {"date": "2001-06-12", "close": 9.55215894, "volume": 5075.0}, {"date": "2001-06-13", "close": 9.63669132, "volume": 3211.0}, {"date": "2001-06-14", "close": 9.46762656, "volume": 884.0}, {"date": "2001-06-15", "close": 9.2985618, "volume": 4864.0}, {"date": "2001-06-18", "close": 9.21402942, "volume": 10060.0}, {"date": "2001-06-19", "close": 9.2985618, "volume": 9936.0}, {"date": "2001-06-20", "close": 9.46762656, "volume": 2389.0}, {"date": "2001-06-21", "close": 9.7212237, "volume": 3472.0}, {"date": "2001-06-22", "close": 9.46762656, "volume": 3126.0}, {"date": "2001-06-25", "close": 9.46762656, "volume": 8313.0}, {"date": "2001-06-26", "close": 9.46762656, "volume": 13416.0}, {"date": "2001-06-27", "close": 9.46762656, "volume": 9945.0}, {"date": "2001-06-28", "close": 9.04496466, "volume": 49842.0}, {"date": "2001-06-29", "close": 9.12949704, "volume": 16005.0}, {"date": "2001-07-02", "close": 9.12949704, "volume": 4521.0}, {"date": "2001-07-03", "close": 9.04496466, "volume": 2204.0}, {"date": "2001-07-04", "close": 9.04496466, "volume": 705.0}, {"date": "2001-07-05", "close": 8.8758999, "volume": 6506.0}, {"date": "2001-07-06", "close": 8.96043228, "volume": 591.0}, {"date": "2001-07-09", "close": 8.79136752, "volume": 3435.0}, {"date": "2001-07-10", "close": 8.453238, "volume": 3817.0}, {"date": "2001-07-11", "close": 8.453238, "volume": 4401.0}, {"date": "2001-07-12", "close": 8.453238, "volume": 2336.0}, {"date": "2001-07-13", "close": 8.62230276, "volume": 398.0}, {"date": "2001-07-16", "close": 8.79136752, "volume": 3784.0}, {"date": "2001-07-17", "close": 8.70683514, "volume": 3194.0}, {"date": "2001-07-18", "close": 8.62230276, "volume": 5322.0}, {"date": "2001-07-19", "close": 8.53777038, "volume": 1313.0}, {"date": "2001-07-20", "close": 8.70683514, "volume": 475.0}, {"date": "2001-07-23", "close": 8.70683514, "volume": 591.0}, {"date": "2001-07-24", "close": 8.70683514, "volume": 1239.0}, {"date": "2001-07-25", "close": 8.8758999, "volume": 4318.0}, {"date": "2001-07-26", "close": 9.21402942, "volume": 331.0}, {"date": "2001-07-27", "close": 9.21402942, "volume": 4235.0}, {"date": "2001-07-30", "close": 9.38309418, "volume": 940.0}, {"date": "2001-07-31", "close": 9.80575608, "volume": 1448.0}, {"date": "2001-08-01", "close": 10.22841798, "volume": 4790.0}, {"date": "2001-08-02", "close": 9.89028846, "volume": 2277.0}, {"date": "2001-08-03", "close": 10.22841798, "volume": 195.0}, {"date": "2001-08-06", "close": 10.5665475, "volume": 2129.0}, {"date": "2001-08-07", "close": 10.82014464, "volume": 1940.0}, {"date": "2001-08-08", "close": 11.75000082, "volume": 16171.0}, {"date": "2001-08-09", "close": 11.15827416, "volume": 11330.0}, {"date": "2001-08-10", "close": 10.31295036, "volume": 454.0}, {"date": "2001-08-13", "close": 11.24280654, "volume": 10242.0}, {"date": "2001-08-14", "close": 10.9892094, "volume": 5619.0}, {"date": "2001-08-15", "close": 10.73561226, "volume": 1822.0}, {"date": "2001-08-16", "close": 10.65107988, "volume": 8942.0}, {"date": "2001-08-17", "close": 10.73561226, "volume": 2001.0}, {"date": "2001-08-20", "close": 10.22841798, "volume": 2675.0}, {"date": "2001-08-21", "close": 10.22841798, "volume": 438.0}, {"date": "2001-08-22", "close": 9.7212237, "volume": 263.0}, {"date": "2001-08-23", "close": 9.38309418, "volume": 1288.0}, {"date": "2001-08-24", "close": 9.12949704, "volume": 838.0}, {"date": "2001-08-27", "close": 9.12949704, "volume": null}, {"date": "2001-08-28", "close": 9.38309418, "volume": 1455.0}, {"date": "2001-08-29", "close": 9.38309418, "volume": 1375.0}, {"date": "2001-08-30", "close": 9.12949704, "volume": 10795.0}, {"date": "2001-08-31", "close": 8.96043228, "volume": 3515.0}, {"date": "2001-09-03", "close": 8.96043228, "volume": 1672.0}, {"date": "2001-09-04", "close": 8.79136752, "volume": 2784.0}, {"date": "2001-09-05", "close": 8.8758999, "volume": 5147.0}, {"date": "2001-09-06", "close": 8.79136752, "volume": 1938.0}, {"date": "2001-09-10", "close": 8.8758999, "volume": 1396.0}, {"date": "2001-09-11", "close": 8.8758999, "volume": 4466.0}, {"date": "2001-09-12", "close": 8.53777038, "volume": 3259.0}, {"date": "2001-09-13", "close": 8.53777038, "volume": 3937.0}, {"date": "2001-09-14", "close": 8.36870562, "volume": 2244.0}, {"date": "2001-09-17", "close": 8.19964086, "volume": 243.0}, {"date": "2001-09-18", "close": 8.28417324, "volume": 556.0}, {"date": "2001-09-19", "close": 8.453238, "volume": 1648.0}, {"date": "2001-09-20", "close": 8.19964086, "volume": 1801.0}, {"date": "2001-09-21", "close": 8.19964086, "volume": null}, {"date": "2001-09-24", "close": 8.19964086, "volume": null}, {"date": "2001-09-25", "close": 7.675540104, "volume": 315.0}, {"date": "2001-09-26", "close": 6.84712278, "volume": 1451.0}, {"date": "2001-09-27", "close": 7.1852523, "volume": 1420.0}, {"date": "2001-09-28", "close": 7.43884944, "volume": 1806.0}, {"date": "2001-10-01", "close": 7.26978468, "volume": 2532.0}, {"date": "2001-10-02", "close": 7.94604372, "volume": 2964.0}, {"date": "2001-10-03", "close": 7.52338182, "volume": 828.0}, {"date": "2001-10-04", "close": 7.43884944, "volume": 1396.0}, {"date": "2001-10-05", "close": 7.52338182, "volume": 1924.0}, {"date": "2001-10-08", "close": 7.52338182, "volume": 3871.0}, {"date": "2001-10-10", "close": 7.77697896, "volume": 838.0}, {"date": "2001-10-11", "close": 7.6079142, "volume": 551.0}, {"date": "2001-10-12", "close": 7.6079142, "volume": 2981.0}, {"date": "2001-10-15", "close": 7.6079142, "volume": 371.0}, {"date": "2001-10-16", "close": 7.43884944, "volume": 2979.0}, {"date": "2001-10-17", "close": 7.6079142, "volume": 95.0}, {"date": "2001-10-18", "close": 7.52338182, "volume": 13760.0}, {"date": "2001-10-19", "close": 7.69244658, "volume": 154.0}, {"date": "2001-10-22", "close": 7.77697896, "volume": 994.0}, {"date": "2001-10-23", "close": 7.94604372, "volume": 1071.0}, {"date": "2001-10-24", "close": 8.0305761, "volume": 2856.0}, {"date": "2001-10-25", "close": 8.0305761, "volume": 1258.0}, {"date": "2001-10-26", "close": 8.453238, "volume": 3904.0}, {"date": "2001-10-29", "close": 8.53777038, "volume": 4850.0}, {"date": "2001-10-30", "close": 8.0305761, "volume": 3983.0}, {"date": "2001-10-31", "close": 8.0305761, "volume": 2070.0}, {"date": "2001-11-01", "close": 7.6079142, "volume": 1537.0}, {"date": "2001-11-02", "close": 7.86151134, "volume": 3562.0}, {"date": "2001-11-05", "close": 8.19964086, "volume": 3542.0}, {"date": "2001-11-06", "close": 8.0305761, "volume": 213.0}, {"date": "2001-11-07", "close": 8.0305761, "volume": 272.0}, {"date": "2001-11-08", "close": 7.69244658, "volume": 2366.0}, {"date": "2001-11-09", "close": 7.531835058, "volume": 2286.0}, {"date": "2001-11-12", "close": 7.6079142, "volume": 3351.0}, {"date": "2001-11-13", "close": 7.43884944, "volume": 4046.0}, {"date": "2001-11-14", "close": 7.6079142, "volume": 7173.0}, {"date": "2001-11-15", "close": 7.52338182, "volume": 875.0}, {"date": "2001-11-16", "close": 7.1852523, "volume": 71027.0}, {"date": "2001-11-19", "close": 7.1852523, "volume": 1119.0}, {"date": "2001-11-20", "close": 8.0305761, "volume": 3982.0}, {"date": "2001-11-21", "close": 8.19964086, "volume": 177.0}, {"date": "2001-11-22", "close": 8.0305761, "volume": 5915.0}, {"date": "2001-11-23", "close": 7.69244658, "volume": 3557.0}, {"date": "2001-11-26", "close": 7.6079142, "volume": 5527.0}, {"date": "2001-11-27", "close": 7.43884944, "volume": 3026.0}, {"date": "2001-11-28", "close": 7.43884944, "volume": 8019.0}, {"date": "2001-11-29", "close": 8.11510848, "volume": 1646.0}, {"date": "2001-11-30", "close": 8.11510848, "volume": 9.0}, {"date": "2001-12-03", "close": 7.6079142, "volume": 3198.0}, {"date": "2001-12-04", "close": 7.52338182, "volume": 503.0}, {"date": "2001-12-06", "close": 7.77697896, "volume": 2070.0}, {"date": "2001-12-07", "close": 7.52338182, "volume": 35272.0}, {"date": "2001-12-10", "close": 7.69244658, "volume": 1285.0}, {"date": "2001-12-11", "close": 7.1852523, "volume": 18725.0}, {"date": "2001-12-12", "close": 7.10071992, "volume": 5697.0}, {"date": "2001-12-13", "close": 7.1852523, "volume": 5979.0}, {"date": "2001-12-14", "close": 7.10071992, "volume": 592.0}, {"date": "2001-12-17", "close": 7.01618754, "volume": 6402.0}, {"date": "2001-12-18", "close": 7.10071992, "volume": 1985.0}, {"date": "2001-12-19", "close": 7.01618754, "volume": 3553.0}, {"date": "2001-12-20", "close": 7.01618754, "volume": 5685.0}, {"date": "2001-12-21", "close": 6.59352564, "volume": 13627.0}, {"date": "2001-12-24", "close": 7.01618754, "volume": 1730.0}, {"date": "2001-12-27", "close": 7.01618754, "volume": 473.0}, {"date": "2001-12-28", "close": 6.93165516, "volume": 1577.0}, {"date": "2001-12-31", "close": 7.35431706, "volume": 7335.0}, {"date": "2002-01-02", "close": 7.52338182, "volume": 2847.0}, {"date": "2002-01-03", "close": 7.52338182, "volume": 3963.0}, {"date": "2002-01-04", "close": 7.52338182, "volume": 3337.0}, {"date": "2002-01-07", "close": 7.43884944, "volume": 4630.0}, {"date": "2002-01-08", "close": 7.1852523, "volume": 9677.0}, {"date": "2002-01-09", "close": 6.93165516, "volume": 31557.0}, {"date": "2002-01-10", "close": 6.7625904, "volume": 58810.0}, {"date": "2002-01-11", "close": 7.10071992, "volume": 1774.0}, {"date": "2002-01-14", "close": 7.01618754, "volume": 2236.0}, {"date": "2002-01-15", "close": 6.93165516, "volume": 3853.0}, {"date": "2002-01-16", "close": 6.93165516, "volume": 4492.0}, {"date": "2002-01-17", "close": 7.10071992, "volume": 3031.0}, {"date": "2002-01-18", "close": 6.84712278, "volume": 9913.0}, {"date": "2002-01-21", "close": 6.93165516, "volume": 439.0}, {"date": "2002-01-22", "close": 7.10071992, "volume": 1613.0}, {"date": "2002-01-23", "close": 7.26978468, "volume": 6295.0}, {"date": "2002-01-24", "close": 7.10071992, "volume": 1549.0}, {"date": "2002-01-25", "close": 7.10071992, "volume": 2568.0}, {"date": "2002-01-29", "close": 7.35431706, "volume": 15064.0}, {"date": "2002-01-30", "close": 7.10071992, "volume": 4183.0}, {"date": "2002-01-31", "close": 7.26978468, "volume": 5821.0}, {"date": "2002-02-01", "close": 7.1852523, "volume": 5577.0}, {"date": "2002-02-04", "close": 7.1852523, "volume": 1170.0}, {"date": "2002-02-05", "close": 7.26978468, "volume": 56019.0}, {"date": "2002-02-06", "close": 7.35431706, "volume": 7843.0}, {"date": "2002-02-07", "close": 7.43884944, "volume": 6250.0}, {"date": "2002-02-08", "close": 7.6079142, "volume": 6727.0}, {"date": "2002-02-11", "close": 8.28417324, "volume": 18416.0}, {"date": "2002-02-12", "close": 8.96043228, "volume": 72984.0}, {"date": "2002-02-13", "close": 8.96043228, "volume": 55625.0}, {"date": "2002-02-14", "close": 8.53777038, "volume": 8226.0}, {"date": "2002-02-15", "close": 8.62230276, "volume": 6653.0}, {"date": "2002-02-18", "close": 9.12949704, "volume": 57233.0}, {"date": "2002-02-19", "close": 8.8758999, "volume": 22395.0}, {"date": "2002-02-20", "close": 8.62230276, "volume": 15510.0}, {"date": "2002-02-21", "close": 8.8758999, "volume": 5014.0}, {"date": "2002-02-22", "close": 8.8758999, "volume": 7098.0}, {"date": "2002-02-25", "close": 8.79136752, "volume": 4856.0}, {"date": "2002-02-26", "close": 8.8758999, "volume": 7872.0}, {"date": "2002-02-27", "close": 8.8758999, "volume": 12144.0}, {"date": "2002-02-28", "close": 8.8758999, "volume": 10343.0}, {"date": "2002-03-01", "close": 8.70683514, "volume": 2239.0}, {"date": "2002-03-04", "close": 8.70683514, "volume": 6046.0}, {"date": "2002-03-05", "close": 9.2985618, "volume": 12609.0}, {"date": "2002-03-06", "close": 9.7212237, "volume": 31369.0}, {"date": "2002-03-07", "close": 9.55215894, "volume": 49789.0}, {"date": "2002-03-08", "close": 9.7212237, "volume": 6920.0}, {"date": "2002-03-11", "close": 9.55215894, "volume": 17177.0}, {"date": "2002-03-12", "close": 9.55215894, "volume": 16432.0}, {"date": "2002-03-13", "close": 9.55215894, "volume": 6705.0}, {"date": "2002-03-14", "close": 9.55215894, "volume": 15910.0}, {"date": "2002-03-15", "close": 9.63669132, "volume": 1889.0}, {"date": "2002-03-18", "close": 9.63669132, "volume": 34224.0}, {"date": "2002-03-19", "close": 10.65107988, "volume": 69671.0}, {"date": "2002-03-20", "close": 10.5665475, "volume": 41831.0}, {"date": "2002-03-21", "close": 10.73561226, "volume": 46739.0}, {"date": "2002-03-22", "close": 10.5665475, "volume": 24817.0}, {"date": "2002-03-25", "close": 10.48201512, "volume": 13452.0}, {"date": "2002-03-26", "close": 10.22841798, "volume": 22549.0}, {"date": "2002-03-27", "close": 9.89028846, "volume": 18279.0}, {"date": "2002-03-28", "close": 9.97482084, "volume": 13630.0}, {"date": "2002-04-02", "close": 9.7212237, "volume": 3908.0}, {"date": "2002-04-03", "close": 9.04496466, "volume": 18405.0}, {"date": "2002-04-04", "close": 8.70683514, "volume": 35569.0}, {"date": "2002-04-05", "close": 8.8758999, "volume": 13137.0}, {"date": "2002-04-08", "close": 9.12949704, "volume": 7831.0}, {"date": "2002-04-09", "close": 8.79136752, "volume": 10366.0}, {"date": "2002-04-10", "close": 9.21402942, "volume": 1025.0}, {"date": "2002-04-11", "close": 9.2985618, "volume": 10679.0}, {"date": "2002-04-12", "close": 9.2985618, "volume": 3126.0}, {"date": "2002-04-15", "close": 9.63669132, "volume": 8208.0}, {"date": "2002-04-16", "close": 9.46762656, "volume": 5024.0}, {"date": "2002-04-17", "close": 9.97482084, "volume": 5892.0}, {"date": "2002-04-18", "close": 10.05935322, "volume": 5105.0}, {"date": "2002-04-19", "close": 9.97482084, "volume": 20113.0}, {"date": "2002-04-22", "close": 10.39748274, "volume": 6683.0}, {"date": "2002-04-23", "close": 10.05935322, "volume": 4451.0}, {"date": "2002-04-24", "close": 10.1438856, "volume": 1242.0}, {"date": "2002-04-26", "close": 9.97482084, "volume": 5278.0}, {"date": "2002-04-29", "close": 9.55215894, "volume": 3437.0}, {"date": "2002-04-30", "close": 9.04496466, "volume": 9233.0}, {"date": "2002-05-01", "close": 8.96043228, "volume": 3900.0}, {"date": "2002-05-02", "close": 9.21402942, "volume": 5071.0}, {"date": "2002-05-03", "close": 9.38309418, "volume": 9515.0}, {"date": "2002-05-06", "close": 9.04496466, "volume": 2139.0}, {"date": "2002-05-07", "close": 8.8758999, "volume": 2312.0}, {"date": "2002-05-08", "close": 8.96043228, "volume": 6434.0}, {"date": "2002-05-09", "close": 9.2985618, "volume": 4074.0}, {"date": "2002-05-10", "close": 8.19964086, "volume": 8408.0}, {"date": "2002-05-13", "close": 7.52338182, "volume": 20837.0}, {"date": "2002-05-14", "close": 8.11510848, "volume": 21687.0}, {"date": "2002-05-15", "close": 8.0305761, "volume": 2213.0}, {"date": "2002-05-16", "close": 8.36870562, "volume": 3329.0}, {"date": "2002-05-17", "close": 8.62230276, "volume": 9267.0}, {"date": "2002-05-20", "close": 8.62230276, "volume": 11558.0}, {"date": "2002-05-21", "close": 8.53777038, "volume": 23541.0}, {"date": "2002-05-22", "close": 8.36870562, "volume": 24972.0}, {"date": "2002-05-23", "close": 8.453238, "volume": 8857.0}, {"date": "2002-05-24", "close": 8.53777038, "volume": 7455.0}, {"date": "2002-05-27", "close": 8.36870562, "volume": 6267.0}, {"date": "2002-05-28", "close": 8.36870562, "volume": 18185.0}, {"date": "2002-05-29", "close": 8.36870562, "volume": 5872.0}, {"date": "2002-05-30", "close": 7.94604372, "volume": 7288.0}, {"date": "2002-05-31", "close": 8.0305761, "volume": 5154.0}, {"date": "2002-06-03", "close": 7.94604372, "volume": 6557.0}, {"date": "2002-06-04", "close": 8.0305761, "volume": 15242.0}, {"date": "2002-06-05", "close": 7.94604372, "volume": 4291.0}, {"date": "2002-06-06", "close": 7.86151134, "volume": 989.0}, {"date": "2002-06-07", "close": 7.77697896, "volume": 59517.0}, {"date": "2002-06-11", "close": 7.35431706, "volume": 15180.0}, {"date": "2002-06-12", "close": 7.43884944, "volume": 5582.0}, {"date": "2002-06-13", "close": 7.52338182, "volume": 3867.0}, {"date": "2002-06-14", "close": 7.43884944, "volume": 13919.0}, {"date": "2002-06-17", "close": 7.43884944, "volume": 6868.0}, {"date": "2002-06-18", "close": 7.35431706, "volume": 20263.0}, {"date": "2002-06-19", "close": 7.1852523, "volume": 6789.0}, {"date": "2002-06-20", "close": 7.26978468, "volume": 1443.0}, {"date": "2002-06-21", "close": 7.1852523, "volume": 8366.0}, {"date": "2002-06-24", "close": 7.10071992, "volume": 15207.0}, {"date": "2002-06-25", "close": 6.67805802, "volume": 97762.0}, {"date": "2002-06-26", "close": 6.67805802, "volume": 35992.0}, {"date": "2002-06-27", "close": 6.93165516, "volume": 15661.0}, {"date": "2002-06-28", "close": 6.93165516, "volume": 16004.0}, {"date": "2002-07-01", "close": 7.35431706, "volume": 5856.0}, {"date": "2002-07-02", "close": 7.26978468, "volume": 8034.0}, {"date": "2002-07-03", "close": 7.26978468, "volume": 5418.0}, {"date": "2002-07-04", "close": 7.01618754, "volume": 8470.0}, {"date": "2002-07-05", "close": 7.26978468, "volume": 5990.0}, {"date": "2002-07-08", "close": 7.35431706, "volume": 2809.0}, {"date": "2002-07-09", "close": 7.1852523, "volume": 62355.0}, {"date": "2002-07-10", "close": 7.1852523, "volume": 25991.0}, {"date": "2002-07-11", "close": 7.1852523, "volume": 1183.0}, {"date": "2002-07-12", "close": 7.01618754, "volume": 946.0}, {"date": "2002-07-15", "close": 6.93165516, "volume": 2894.0}, {"date": "2002-07-16", "close": 6.93165516, "volume": 3608.0}, {"date": "2002-07-17", "close": 6.84712278, "volume": 6671.0}, {"date": "2002-07-18", "close": 6.93165516, "volume": 325.0}, {"date": "2002-07-19", "close": 6.7625904, "volume": 17474.0}, {"date": "2002-07-22", "close": 6.67805802, "volume": 777.0}, {"date": "2002-07-23", "close": 6.84712278, "volume": 4936.0}, {"date": "2002-07-24", "close": 6.7625904, "volume": 1724.0}, {"date": "2002-07-25", "close": 6.84712278, "volume": 1597.0}, {"date": "2002-07-26", "close": 7.01618754, "volume": 355.0}, {"date": "2002-07-29", "close": 6.93165516, "volume": 710.0}, {"date": "2002-07-30", "close": 7.10071992, "volume": 8435.0}, {"date": "2002-07-31", "close": 7.10071992, "volume": 7298.0}, {"date": "2002-08-01", "close": 7.1852523, "volume": 2672.0}, {"date": "2002-08-02", "close": 7.26978468, "volume": 3805.0}, {"date": "2002-08-05", "close": 7.10071992, "volume": 2189.0}, {"date": "2002-08-06", "close": 7.01618754, "volume": 1704.0}, {"date": "2002-08-07", "close": 7.10071992, "volume": 2295.0}, {"date": "2002-08-08", "close": 7.01618754, "volume": 242.0}, {"date": "2002-08-09", "close": 7.10071992, "volume": 1366.0}, {"date": "2002-08-12", "close": 7.01618754, "volume": 719.0}, {"date": "2002-08-13", "close": 7.10071992, "volume": 1968.0}, {"date": "2002-08-14", "close": 7.10071992, "volume": 584.0}, {"date": "2002-08-15", "close": 7.26978468, "volume": 591.0}, {"date": "2002-08-16", "close": 7.6079142, "volume": 4822.0}, {"date": "2002-08-19", "close": 7.69244658, "volume": 2780.0}, {"date": "2002-08-20", "close": 8.11510848, "volume": 6125.0}, {"date": "2002-08-21", "close": 7.77697896, "volume": 4134.0}, {"date": "2002-08-22", "close": 7.77697896, "volume": 1660.0}, {"date": "2002-08-23", "close": 7.52338182, "volume": 1538.0}, {"date": "2002-08-26", "close": 7.6079142, "volume": 118.0}, {"date": "2002-08-28", "close": 7.69244658, "volume": 473.0}, {"date": "2002-08-29", "close": 7.86151134, "volume": 4093.0}, {"date": "2002-08-30", "close": 7.86151134, "volume": 522.0}, {"date": "2002-09-02", "close": 7.86151134, "volume": 6061.0}, {"date": "2002-09-03", "close": 7.77697896, "volume": 1880.0}, {"date": "2002-09-04", "close": 7.77697896, "volume": 3047.0}, {"date": "2002-09-05", "close": 7.52338182, "volume": 1808.0}, {"date": "2002-09-06", "close": 7.52338182, "volume": 2264.0}, {"date": "2002-09-09", "close": 7.26978468, "volume": 2596.0}, {"date": "2002-09-10", "close": 7.77697896, "volume": 1558.0}, {"date": "2002-09-11", "close": 7.52338182, "volume": 414.0}, {"date": "2002-09-12", "close": 7.52338182, "volume": 591.0}, {"date": "2002-09-13", "close": 7.52338182, "volume": 2260.0}, {"date": "2002-09-16", "close": 7.69244658, "volume": 2251.0}, {"date": "2002-09-18", "close": 7.52338182, "volume": 112.0}, {"date": "2002-09-19", "close": 7.43884944, "volume": 710.0}, {"date": "2002-09-20", "close": 7.35431706, "volume": 10339.0}, {"date": "2002-09-23", "close": 7.35431706, "volume": 5588.0}, {"date": "2002-09-24", "close": 7.35431706, "volume": 5191.0}, {"date": "2002-09-25", "close": 7.69244658, "volume": 651.0}, {"date": "2002-09-26", "close": 7.52338182, "volume": 3194.0}, {"date": "2002-09-27", "close": 7.35431706, "volume": 4261.0}, {"date": "2002-09-30", "close": 7.35431706, "volume": 1545.0}, {"date": "2002-10-01", "close": 7.69244658, "volume": 946.0}, {"date": "2002-10-02", "close": 7.35431706, "volume": 475.0}, {"date": "2002-10-03", "close": 7.35431706, "volume": 3213.0}, {"date": "2002-10-04", "close": 7.52338182, "volume": 1183.0}, {"date": "2002-10-07", "close": 7.1852523, "volume": 1002.0}, {"date": "2002-10-08", "close": 7.1852523, "volume": 769.0}, {"date": "2002-10-09", "close": 7.35431706, "volume": 1420.0}, {"date": "2002-10-10", "close": 7.26978468, "volume": 1963.0}, {"date": "2002-10-11", "close": 7.35431706, "volume": 2570.0}, {"date": "2002-10-14", "close": 7.6079142, "volume": 379.0}, {"date": "2002-10-15", "close": 7.52338182, "volume": 403.0}, {"date": "2002-10-16", "close": 7.26978468, "volume": 36758.0}, {"date": "2002-10-17", "close": 7.26978468, "volume": 828.0}, {"date": "2002-10-18", "close": 7.26978468, "volume": 5714.0}, {"date": "2002-10-21", "close": 7.6079142, "volume": 5529.0}, {"date": "2002-10-25", "close": 7.26978468, "volume": 1502.0}, {"date": "2002-10-28", "close": 7.1852523, "volume": 15489.0}, {"date": "2002-10-29", "close": 7.26978468, "volume": 2696.0}, {"date": "2002-10-30", "close": 7.26978468, "volume": 1467.0}, {"date": "2002-10-31", "close": 7.43884944, "volume": 686.0}, {"date": "2002-11-01", "close": 7.6079142, "volume": 3655.0}, {"date": "2002-11-04", "close": 7.6079142, "volume": 161.0}, {"date": "2002-11-06", "close": 7.43884944, "volume": 984.0}, {"date": "2002-11-07", "close": 7.43884944, "volume": 127.0}, {"date": "2002-11-08", "close": 7.52338182, "volume": 664.0}, {"date": "2002-11-11", "close": 7.35431706, "volume": 1210.0}, {"date": "2002-11-12", "close": 7.26978468, "volume": 1422.0}, {"date": "2002-11-13", "close": 7.26978468, "volume": 118.0}, {"date": "2002-11-14", "close": 6.84712278, "volume": 3090.0}, {"date": "2002-11-15", "close": 6.7625904, "volume": 1964.0}, {"date": "2002-11-18", "close": 6.84712278, "volume": 1230.0}, {"date": "2002-11-19", "close": 6.84712278, "volume": 2.0}, {"date": "2002-11-20", "close": 7.1852523, "volume": 812.0}, {"date": "2002-11-21", "close": 6.84712278, "volume": 3363.0}, {"date": "2002-11-22", "close": 6.67805802, "volume": 665.0}, {"date": "2002-11-25", "close": 6.7625904, "volume": 183.0}, {"date": "2002-11-26", "close": 6.7625904, "volume": 177.0}, {"date": "2002-11-27", "close": 6.67805802, "volume": 2824.0}, {"date": "2002-11-28", "close": 6.67805802, "volume": 21427.0}, {"date": "2002-11-29", "close": 6.7625904, "volume": 1597.0}, {"date": "2002-12-02", "close": 6.67805802, "volume": 1183.0}, {"date": "2002-12-03", "close": 6.59352564, "volume": 1915.0}, {"date": "2002-12-04", "close": 6.7625904, "volume": 4048.0}, {"date": "2002-12-06", "close": 6.59352564, "volume": 3875.0}, {"date": "2002-12-09", "close": 6.59352564, "volume": 3214.0}, {"date": "2002-12-10", "close": 6.50899326, "volume": 2023.0}, {"date": "2002-12-11", "close": 6.50899326, "volume": 2035.0}, {"date": "2002-12-12", "close": 6.59352564, "volume": 3587.0}, {"date": "2002-12-13", "close": 6.42446088, "volume": 3671.0}, {"date": "2002-12-16", "close": 6.59352564, "volume": 1774.0}, {"date": "2002-12-17", "close": 6.59352564, "volume": 2299.0}, {"date": "2002-12-18", "close": 6.3399285, "volume": 7090.0}, {"date": "2002-12-19", "close": 6.50899326, "volume": 596.0}, {"date": "2002-12-20", "close": 6.42446088, "volume": 3513.0}, {"date": "2002-12-23", "close": 6.67805802, "volume": 3351.0}, {"date": "2002-12-30", "close": 6.50899326, "volume": 118.0}, {"date": "2003-01-02", "close": 6.50899326, "volume": 833.0}, {"date": "2003-01-03", "close": 6.50899326, "volume": 591.0}, {"date": "2003-01-06", "close": 6.50899326, "volume": 1709.0}, {"date": "2003-01-07", "close": 6.59352564, "volume": 415.0}, {"date": "2003-01-08", "close": 6.59352564, "volume": 473.0}, {"date": "2003-01-10", "close": 6.59352564, "volume": 3029.0}, {"date": "2003-01-13", "close": 6.67805802, "volume": 745.0}, {"date": "2003-01-14", "close": 6.59352564, "volume": 651.0}, {"date": "2003-01-15", "close": 6.59352564, "volume": 2839.0}, {"date": "2003-01-16", "close": 6.50899326, "volume": 1538.0}, {"date": "2003-01-17", "close": 6.50899326, "volume": 1655.0}, {"date": "2003-01-20", "close": 6.50899326, "volume": 864.0}, {"date": "2003-01-21", "close": 6.50899326, "volume": 674.0}, {"date": "2003-01-22", "close": 6.50899326, "volume": 1715.0}, {"date": "2003-01-23", "close": 6.3399285, "volume": 3342.0}, {"date": "2003-01-24", "close": 6.50899326, "volume": 1207.0}, {"date": "2003-01-28", "close": 6.3399285, "volume": 3893.0}, {"date": "2003-01-29", "close": 6.3399285, "volume": 1183.0}, {"date": "2003-01-30", "close": 6.3399285, "volume": 1073.0}, {"date": "2003-01-31", "close": 6.50899326, "volume": 1774.0}, {"date": "2003-02-04", "close": 6.50899326, "volume": 711.0}, {"date": "2003-02-05", "close": 6.50899326, "volume": 1408.0}, {"date": "2003-02-06", "close": 6.3399285, "volume": 1075.0}, {"date": "2003-02-07", "close": 6.3399285, "volume": 281.0}, {"date": "2003-02-10", "close": 6.42446088, "volume": 939.0}, {"date": "2003-02-11", "close": 6.42446088, "volume": 710.0}, {"date": "2003-02-12", "close": 6.3399285, "volume": 1580.0}, {"date": "2003-02-13", "close": 6.3399285, "volume": 1744.0}, {"date": "2003-02-14", "close": 6.25539612, "volume": 2733.0}, {"date": "2003-02-18", "close": 6.08633136, "volume": 725.0}, {"date": "2003-02-19", "close": 6.17086374, "volume": 1106.0}, {"date": "2003-02-20", "close": 5.9172666, "volume": 2467.0}, {"date": "2003-02-21", "close": 5.9172666, "volume": 4137.0}, {"date": "2003-02-25", "close": 5.9172666, "volume": 1076.0}, {"date": "2003-02-26", "close": 6.42446088, "volume": 10529.0}, {"date": "2003-02-27", "close": 6.7625904, "volume": 14255.0}, {"date": "2003-02-28", "close": 6.7625904, "volume": 1512.0}, {"date": "2003-03-03", "close": 7.10071992, "volume": 5087.0}, {"date": "2003-03-04", "close": 7.1852523, "volume": 680.0}, {"date": "2003-03-05", "close": 7.10071992, "volume": 662.0}, {"date": "2003-03-07", "close": 6.84712278, "volume": 3126.0}, {"date": "2003-03-11", "close": 6.50899326, "volume": 1644.0}, {"date": "2003-03-12", "close": 6.42446088, "volume": 893.0}, {"date": "2003-03-13", "close": 6.08633136, "volume": 218846.0}, {"date": "2003-03-14", "close": 6.3399285, "volume": 35.0}, {"date": "2003-03-17", "close": 6.3399285, "volume": 30254.0}, {"date": "2003-03-18", "close": 6.3399285, "volume": 3667.0}, {"date": "2003-03-19", "close": 6.3399285, "volume": 28415.0}, {"date": "2003-03-20", "close": 6.50899326, "volume": 1301.0}, {"date": "2003-03-21", "close": 6.7625904, "volume": 2484.0}, {"date": "2003-03-24", "close": 6.67805802, "volume": 1183.0}, {"date": "2003-03-25", "close": 6.59352564, "volume": 385.0}, {"date": "2003-03-26", "close": 6.7625904, "volume": 5563.0}, {"date": "2003-03-27", "close": 6.84712278, "volume": 746.0}, {"date": "2003-03-28", "close": 7.10071992, "volume": 40859.0}, {"date": "2003-03-31", "close": 6.84712278, "volume": 3995.0}, {"date": "2003-04-01", "close": 6.7625904, "volume": 2939.0}, {"date": "2003-04-02", "close": 7.10071992, "volume": 5560.0}, {"date": "2003-04-03", "close": 7.10071992, "volume": 591.0}, {"date": "2003-04-04", "close": 7.26978468, "volume": 4140.0}, {"date": "2003-04-07", "close": 7.10071992, "volume": 5678.0}, {"date": "2003-04-08", "close": 7.6079142, "volume": 17975.0}, {"date": "2003-04-09", "close": 7.43884944, "volume": 10754.0}, {"date": "2003-04-10", "close": 7.86151134, "volume": 9058.0}, {"date": "2003-04-11", "close": 7.77697896, "volume": 7349.0}, {"date": "2003-04-14", "close": 7.69244658, "volume": 16705.0}, {"date": "2003-04-15", "close": 7.94604372, "volume": 840.0}, {"date": "2003-04-16", "close": 7.94604372, "volume": 8817.0}, {"date": "2003-04-17", "close": 7.69244658, "volume": 7785.0}, {"date": "2003-04-22", "close": 7.86151134, "volume": 3176.0}, {"date": "2003-04-23", "close": 8.0305761, "volume": 2172.0}, {"date": "2003-04-24", "close": 8.0305761, "volume": 3350.0}, {"date": "2003-04-28", "close": 8.0305761, "volume": 5402.0}, {"date": "2003-04-29", "close": 7.94604372, "volume": 3076.0}, {"date": "2003-04-30", "close": 8.19964086, "volume": 6374.0}, {"date": "2003-05-01", "close": 8.19964086, "volume": 8387.0}, {"date": "2003-05-02", "close": 8.453238, "volume": 4031.0}, {"date": "2003-05-05", "close": 8.96043228, "volume": 15545.0}, {"date": "2003-05-06", "close": 9.12949704, "volume": 7019.0}, {"date": "2003-05-07", "close": 8.96043228, "volume": 10942.0}, {"date": "2003-05-08", "close": 8.19964086, "volume": 11452.0}, {"date": "2003-05-09", "close": 8.28417324, "volume": 2440.0}, {"date": "2003-05-12", "close": 7.77697896, "volume": 4243.0}, {"date": "2003-05-13", "close": 8.19964086, "volume": 5240.0}, {"date": "2003-05-14", "close": 8.0305761, "volume": 367.0}, {"date": "2003-05-15", "close": 8.0305761, "volume": 5264.0}, {"date": "2003-05-16", "close": 7.94604372, "volume": 4272.0}, {"date": "2003-05-19", "close": 8.0305761, "volume": 3271.0}, {"date": "2003-05-20", "close": 8.0305761, "volume": 1024.0}, {"date": "2003-05-22", "close": 8.19964086, "volume": 2106.0}, {"date": "2003-05-23", "close": 8.36870562, "volume": 606.0}, {"date": "2003-05-26", "close": 8.28417324, "volume": 1538.0}, {"date": "2003-05-27", "close": 8.36870562, "volume": 1479.0}, {"date": "2003-05-28", "close": 8.36870562, "volume": 1279.0}, {"date": "2003-05-29", "close": 8.11510848, "volume": 2644.0}, {"date": "2003-05-30", "close": 8.0305761, "volume": 1538.0}, {"date": "2003-06-02", "close": 8.0305761, "volume": 2772.0}, {"date": "2003-06-03", "close": 8.19964086, "volume": 919.0}, {"date": "2003-06-04", "close": 8.11510848, "volume": 3289.0}, {"date": "2003-06-05", "close": 8.19964086, "volume": 1947.0}, {"date": "2003-06-06", "close": 8.0305761, "volume": 1301.0}, {"date": "2003-06-10", "close": 8.19964086, "volume": 547.0}, {"date": "2003-06-11", "close": 8.19964086, "volume": 386.0}, {"date": "2003-06-12", "close": 8.28417324, "volume": 2945.0}, {"date": "2003-06-13", "close": 8.36870562, "volume": 4285.0}, {"date": "2003-06-16", "close": 8.36870562, "volume": 2330.0}, {"date": "2003-06-17", "close": 8.19964086, "volume": 3771.0}, {"date": "2003-06-18", "close": 8.36870562, "volume": 615.0}, {"date": "2003-06-19", "close": 8.8758999, "volume": 15269.0}, {"date": "2003-06-20", "close": 8.62230276, "volume": 7093.0}, {"date": "2003-06-23", "close": 8.96043228, "volume": 2252.0}, {"date": "2003-06-24", "close": 8.62230276, "volume": 4486.0}, {"date": "2003-06-25", "close": 8.36870562, "volume": 9199.0}, {"date": "2003-06-26", "close": 8.62230276, "volume": 3648.0}, {"date": "2003-06-27", "close": 8.70683514, "volume": 1780.0}, {"date": "2003-06-30", "close": 8.70683514, "volume": 4126.0}, {"date": "2003-07-01", "close": 8.453238, "volume": 7346.0}, {"date": "2003-07-02", "close": 8.53777038, "volume": 187.0}, {"date": "2003-07-03", "close": 8.53777038, "volume": 4916.0}, {"date": "2003-07-04", "close": 8.70683514, "volume": 2217.0}, {"date": "2003-07-07", "close": 8.8758999, "volume": 4438.0}, {"date": "2003-07-08", "close": 8.79136752, "volume": 3349.0}, {"date": "2003-07-09", "close": 8.70683514, "volume": 5647.0}, {"date": "2003-07-10", "close": 9.21402942, "volume": 4647.0}, {"date": "2003-07-11", "close": 9.12949704, "volume": 4942.0}, {"date": "2003-07-14", "close": 9.21402942, "volume": 8123.0}, {"date": "2003-07-15", "close": 9.21402942, "volume": 11283.0}, {"date": "2003-07-16", "close": 9.04496466, "volume": 3714.0}, {"date": "2003-07-17", "close": 8.8758999, "volume": 5744.0}, {"date": "2003-07-18", "close": 8.8758999, "volume": 752.0}, {"date": "2003-07-21", "close": 8.96043228, "volume": 869.0}, {"date": "2003-07-22", "close": 8.96043228, "volume": 2679.0}, {"date": "2003-07-23", "close": 8.96043228, "volume": 6792.0}, {"date": "2003-07-24", "close": 8.96043228, "volume": 2336.0}, {"date": "2003-07-25", "close": 9.38309418, "volume": 4782.0}, {"date": "2003-07-28", "close": 9.7212237, "volume": 3716.0}, {"date": "2003-07-29", "close": 9.89028846, "volume": 19575.0}, {"date": "2003-07-30", "close": 9.89028846, "volume": 5459.0}, {"date": "2003-07-31", "close": 9.89028846, "volume": 5583.0}, {"date": "2003-08-01", "close": 9.7212237, "volume": 66621.0}, {"date": "2003-08-04", "close": 9.89028846, "volume": 8978.0}, {"date": "2003-08-05", "close": 9.89028846, "volume": 6309.0}, {"date": "2003-08-06", "close": 9.7212237, "volume": 4873.0}, {"date": "2003-08-07", "close": 9.89028846, "volume": 2903.0}, {"date": "2003-08-08", "close": 9.89028846, "volume": 5900.0}, {"date": "2003-08-11", "close": 10.22841798, "volume": 12436.0}, {"date": "2003-08-12", "close": 10.5665475, "volume": 4244.0}, {"date": "2003-08-13", "close": 10.31295036, "volume": 12509.0}, {"date": "2003-08-14", "close": 10.39748274, "volume": 3897.0}, {"date": "2003-08-15", "close": 10.31295036, "volume": 872.0}, {"date": "2003-08-18", "close": 10.31295036, "volume": 4342.0}, {"date": "2003-08-19", "close": 10.5665475, "volume": 5594.0}, {"date": "2003-08-20", "close": 10.65107988, "volume": 4817.0}, {"date": "2003-08-21", "close": 10.82014464, "volume": 2301.0}, {"date": "2003-08-22", "close": 10.9892094, "volume": 8373.0}, {"date": "2003-08-25", "close": 10.5665475, "volume": 13678.0}, {"date": "2003-08-26", "close": 12.2571951, "volume": 13066.0}, {"date": "2003-08-27", "close": 12.00359796, "volume": 8872.0}, {"date": "2003-08-28", "close": 11.66546844, "volume": 12755.0}, {"date": "2003-08-29", "close": 11.8345332, "volume": 6619.0}, {"date": "2003-09-01", "close": 12.00359796, "volume": 9189.0}, {"date": "2003-09-02", "close": 12.00359796, "volume": 38856.0}, {"date": "2003-09-03", "close": 11.49640368, "volume": 25846.0}, {"date": "2003-09-04", "close": 11.4118713, "volume": 8908.0}, {"date": "2003-09-05", "close": 11.49640368, "volume": 9902.0}, {"date": "2003-09-08", "close": 10.1438856, "volume": 23760.0}, {"date": "2003-09-09", "close": 10.65107988, "volume": 12478.0}, {"date": "2003-09-10", "close": 10.48201512, "volume": 8920.0}, {"date": "2003-09-11", "close": 10.65107988, "volume": 3974.0}, {"date": "2003-09-12", "close": 10.9892094, "volume": 12893.0}, {"date": "2003-09-15", "close": 10.65107988, "volume": 4359.0}, {"date": "2003-09-16", "close": 10.5665475, "volume": 3219.0}, {"date": "2003-09-17", "close": 10.65107988, "volume": 5167.0}, {"date": "2003-09-18", "close": 10.31295036, "volume": 8454.0}, {"date": "2003-09-19", "close": 10.22841798, "volume": 1944.0}, {"date": "2003-09-22", "close": 10.22841798, "volume": 15859.0}, {"date": "2003-09-23", "close": 10.5665475, "volume": 3460.0}, {"date": "2003-09-24", "close": 10.5665475, "volume": 2863.0}, {"date": "2003-09-25", "close": 10.65107988, "volume": 7909.0}, {"date": "2003-09-26", "close": 10.65107988, "volume": 4079.0}, {"date": "2003-09-29", "close": 10.73561226, "volume": 2733.0}, {"date": "2003-09-30", "close": 10.65107988, "volume": 15172.0}, {"date": "2003-10-01", "close": 10.5665475, "volume": 118.0}, {"date": "2003-10-02", "close": 10.48201512, "volume": 2752.0}, {"date": "2003-10-03", "close": 10.39748274, "volume": 6055.0}, {"date": "2003-10-06", "close": 10.9892094, "volume": 5259.0}, {"date": "2003-10-07", "close": 10.5665475, "volume": 7548.0}, {"date": "2003-10-08", "close": 10.90467702, "volume": 10833.0}, {"date": "2003-10-09", "close": 11.07374178, "volume": 7570.0}, {"date": "2003-10-10", "close": 10.9892094, "volume": 6134.0}, {"date": "2003-10-13", "close": 10.9892094, "volume": 5183.0}, {"date": "2003-10-14", "close": 11.07374178, "volume": 9924.0}, {"date": "2003-10-15", "close": 11.15827416, "volume": 5761.0}, {"date": "2003-10-16", "close": 11.32733892, "volume": 20846.0}, {"date": "2003-10-17", "close": 11.32733892, "volume": 30975.0}, {"date": "2003-10-20", "close": 11.24280654, "volume": 27304.0}, {"date": "2003-10-21", "close": 11.15827416, "volume": 8615.0}, {"date": "2003-10-22", "close": 11.15827416, "volume": 9497.0}, {"date": "2003-10-23", "close": 11.15827416, "volume": 5252.0}, {"date": "2003-10-24", "close": 11.15827416, "volume": 7927.0}, {"date": "2003-10-27", "close": 11.24280654, "volume": 25943.0}, {"date": "2003-10-28", "close": 11.24280654, "volume": 14125.0}, {"date": "2003-10-29", "close": 11.32733892, "volume": 11798.0}, {"date": "2003-10-30", "close": 11.15827416, "volume": 8922.0}, {"date": "2003-10-31", "close": 11.24280654, "volume": 9980.0}, {"date": "2003-11-03", "close": 11.4118713, "volume": 10269.0}, {"date": "2003-11-04", "close": 11.75000082, "volume": 3369.0}, {"date": "2003-11-05", "close": 11.49640368, "volume": 12087.0}, {"date": "2003-11-06", "close": 11.66546844, "volume": 3604.0}, {"date": "2003-11-07", "close": 11.4118713, "volume": 8387.0}, {"date": "2003-11-10", "close": 12.00359796, "volume": 17690.0}, {"date": "2003-11-11", "close": 12.00359796, "volume": 14386.0}, {"date": "2003-11-12", "close": 11.8345332, "volume": 4945.0}, {"date": "2003-11-13", "close": 11.8345332, "volume": 4850.0}, {"date": "2003-11-14", "close": 11.75000082, "volume": 4828.0}, {"date": "2003-11-17", "close": 11.75000082, "volume": 3521.0}, {"date": "2003-11-18", "close": 11.49640368, "volume": 4164.0}, {"date": "2003-11-19", "close": 11.32733892, "volume": 5792.0}, {"date": "2003-11-20", "close": 11.32733892, "volume": 4112.0}, {"date": "2003-11-21", "close": 11.24280654, "volume": 5930.0}, {"date": "2003-11-24", "close": 10.65107988, "volume": 5844.0}, {"date": "2003-11-25", "close": 10.48201512, "volume": 13085.0}, {"date": "2003-11-26", "close": 10.48201512, "volume": 4540.0}, {"date": "2003-11-27", "close": 10.73561226, "volume": 4277.0}, {"date": "2003-11-28", "close": 10.73561226, "volume": 1282.0}, {"date": "2003-12-01", "close": 10.90467702, "volume": 2695.0}, {"date": "2003-12-02", "close": 10.90467702, "volume": 2498.0}, {"date": "2003-12-04", "close": 10.82014464, "volume": 414.0}, {"date": "2003-12-05", "close": 10.82014464, "volume": 3149.0}, {"date": "2003-12-08", "close": 10.73561226, "volume": 1893.0}, {"date": "2003-12-09", "close": 10.9892094, "volume": 4649.0}, {"date": "2003-12-10", "close": 10.9892094, "volume": 1106.0}, {"date": "2003-12-11", "close": 11.24280654, "volume": 5519.0}, {"date": "2003-12-12", "close": 11.15827416, "volume": 2573.0}, {"date": "2003-12-15", "close": 10.73561226, "volume": 6081.0}, {"date": "2003-12-16", "close": 10.90467702, "volume": 3984.0}, {"date": "2003-12-17", "close": 11.15827416, "volume": 3301.0}, {"date": "2003-12-18", "close": 11.07374178, "volume": 1806.0}, {"date": "2003-12-19", "close": 11.15827416, "volume": 2043.0}, {"date": "2003-12-22", "close": 11.32733892, "volume": 9752.0}, {"date": "2003-12-23", "close": 11.32733892, "volume": 6303.0}, {"date": "2003-12-24", "close": 11.32733892, "volume": 1183.0}, {"date": "2003-12-29", "close": 11.24280654, "volume": 331.0}, {"date": "2003-12-30", "close": 11.4118713, "volume": 698.0}, {"date": "2003-12-31", "close": 11.32733892, "volume": 3029.0}, {"date": "2004-01-05", "close": 11.49640368, "volume": 3218.0}, {"date": "2004-01-06", "close": 11.32733892, "volume": 59.0}, {"date": "2004-01-07", "close": 11.4118713, "volume": 2508.0}, {"date": "2004-01-08", "close": 11.4118713, "volume": 1235.0}, {"date": "2004-01-09", "close": 11.32733892, "volume": 2122.0}, {"date": "2004-01-12", "close": 11.32733892, "volume": 3519.0}, {"date": "2004-01-13", "close": 11.32733892, "volume": 618.0}, {"date": "2004-01-14", "close": 11.32733892, "volume": 1749.0}, {"date": "2004-01-15", "close": 11.32733892, "volume": 2928.0}, {"date": "2004-01-16", "close": 11.24280654, "volume": 3766.0}, {"date": "2004-01-19", "close": 11.24280654, "volume": 3795.0}, {"date": "2004-01-20", "close": 11.49640368, "volume": 18201.0}, {"date": "2004-01-21", "close": 11.66546844, "volume": 10351.0}, {"date": "2004-01-22", "close": 12.08813034, "volume": 9706.0}, {"date": "2004-01-23", "close": 12.17266272, "volume": 7066.0}, {"date": "2004-01-27", "close": 12.51079224, "volume": 24487.0}, {"date": "2004-01-28", "close": 12.17266272, "volume": 12227.0}, {"date": "2004-01-29", "close": 12.2571951, "volume": 4549.0}, {"date": "2004-01-30", "close": 12.42625986, "volume": 9768.0}, {"date": "2004-02-02", "close": 12.84892176, "volume": 33350.0}, {"date": "2004-02-03", "close": 13.1025189, "volume": 14398.0}, {"date": "2004-02-04", "close": 13.60971318, "volume": 11982.0}, {"date": "2004-02-05", "close": 13.35611604, "volume": 14416.0}, {"date": "2004-02-06", "close": 13.18705128, "volume": 10061.0}, {"date": "2004-02-09", "close": 12.93345414, "volume": 5782.0}, {"date": "2004-02-10", "close": 12.84892176, "volume": 4533.0}, {"date": "2004-02-11", "close": 12.42625986, "volume": 18592.0}, {"date": "2004-02-12", "close": 12.93345414, "volume": 10899.0}, {"date": "2004-02-13", "close": 12.76438938, "volume": 5966.0}, {"date": "2004-02-16", "close": 13.1025189, "volume": 23387.0}, {"date": "2004-02-17", "close": 13.27158366, "volume": 7586.0}, {"date": "2004-02-18", "close": 13.5251808, "volume": 11001.0}, {"date": "2004-02-19", "close": 13.86331032, "volume": 36859.0}, {"date": "2004-02-20", "close": 14.03237508, "volume": 6628.0}, {"date": "2004-02-23", "close": 14.11690746, "volume": 7647.0}, {"date": "2004-02-24", "close": 13.9478427, "volume": 34945.0}, {"date": "2004-02-25", "close": 13.9478427, "volume": 5023.0}, {"date": "2004-02-26", "close": 13.77877794, "volume": 2277.0}, {"date": "2004-02-27", "close": 13.27158366, "volume": 8684.0}, {"date": "2004-03-01", "close": 13.60971318, "volume": 4135.0}, {"date": "2004-03-02", "close": 13.77877794, "volume": 8705.0}, {"date": "2004-03-03", "close": 13.44064842, "volume": 5350.0}, {"date": "2004-03-04", "close": 13.5251808, "volume": 1770.0}, {"date": "2004-03-05", "close": 13.35611604, "volume": 9125.0}, {"date": "2004-03-08", "close": 13.5251808, "volume": 4401.0}, {"date": "2004-03-09", "close": 13.5251808, "volume": 4976.0}, {"date": "2004-03-10", "close": 13.5251808, "volume": 5406.0}, {"date": "2004-03-11", "close": 13.5251808, "volume": 6650.0}, {"date": "2004-03-12", "close": 13.5251808, "volume": 21899.0}, {"date": "2004-03-15", "close": 13.69424556, "volume": 3144.0}, {"date": "2004-03-16", "close": 13.60971318, "volume": 10980.0}, {"date": "2004-03-17", "close": 13.5251808, "volume": 10924.0}, {"date": "2004-03-18", "close": 13.5251808, "volume": 3506.0}, {"date": "2004-03-19", "close": 13.35611604, "volume": 1606.0}, {"date": "2004-03-22", "close": 13.27158366, "volume": 1213.0}, {"date": "2004-03-23", "close": 13.18705128, "volume": 8805.0}, {"date": "2004-03-24", "close": 13.35611604, "volume": 3742.0}, {"date": "2004-03-25", "close": 13.69424556, "volume": 7670.0}, {"date": "2004-03-26", "close": 13.86331032, "volume": 4773.0}, {"date": "2004-03-29", "close": 13.9478427, "volume": 1400.0}, {"date": "2004-03-30", "close": 14.11690746, "volume": 4178.0}, {"date": "2004-03-31", "close": 14.28597222, "volume": 1418.0}, {"date": "2004-04-01", "close": 13.9478427, "volume": 6375.0}, {"date": "2004-04-02", "close": 13.77877794, "volume": 4211.0}, {"date": "2004-04-05", "close": 13.77877794, "volume": 118.0}, {"date": "2004-04-06", "close": 13.86331032, "volume": 1893.0}, {"date": "2004-04-07", "close": 14.3705046, "volume": 4770.0}, {"date": "2004-04-08", "close": 14.45503698, "volume": 6922.0}, {"date": "2004-04-13", "close": 14.96223126, "volume": 6360.0}, {"date": "2004-04-14", "close": 14.62410174, "volume": 6379.0}, {"date": "2004-04-15", "close": 14.45503698, "volume": 1280.0}, {"date": "2004-04-16", "close": 14.3705046, "volume": 834.0}, {"date": "2004-04-19", "close": 14.87769888, "volume": 4143.0}, {"date": "2004-04-20", "close": 14.62410174, "volume": 1260.0}, {"date": "2004-04-21", "close": 14.62410174, "volume": 1560.0}, {"date": "2004-04-22", "close": 14.62410174, "volume": 6493.0}, {"date": "2004-04-23", "close": 14.20143984, "volume": 16693.0}, {"date": "2004-04-26", "close": 14.03237508, "volume": 6189.0}, {"date": "2004-04-27", "close": 14.20143984, "volume": 15712.0}, {"date": "2004-04-28", "close": 14.28597222, "volume": 4769.0}, {"date": "2004-04-29", "close": 14.3705046, "volume": 5425.0}, {"date": "2004-05-03", "close": 13.9478427, "volume": 12737.0}, {"date": "2004-05-04", "close": 13.69424556, "volume": 15745.0}, {"date": "2004-05-05", "close": 13.69424556, "volume": 6819.0}, {"date": "2004-05-06", "close": 13.69424556, "volume": 726.0}, {"date": "2004-05-07", "close": 13.69424556, "volume": 4998.0}, {"date": "2004-05-10", "close": 13.44064842, "volume": 10816.0}, {"date": "2004-05-11", "close": 13.18705128, "volume": 26577.0}, {"date": "2004-05-12", "close": 13.18705128, "volume": 654.0}, {"date": "2004-05-13", "close": 13.18705128, "volume": 1503.0}, {"date": "2004-05-14", "close": 13.18705128, "volume": 3067.0}, {"date": "2004-05-17", "close": 13.1025189, "volume": 6631.0}, {"date": "2004-05-18", "close": 13.1025189, "volume": 15052.0}, {"date": "2004-05-19", "close": 13.1025189, "volume": 4806.0}, {"date": "2004-05-20", "close": 13.1025189, "volume": 4033.0}, {"date": "2004-05-21", "close": 13.18705128, "volume": 2801.0}, {"date": "2004-05-24", "close": 13.18705128, "volume": 3194.0}, {"date": "2004-05-25", "close": 13.18705128, "volume": 414.0}, {"date": "2004-05-26", "close": 13.35611604, "volume": 822.0}, {"date": "2004-05-27", "close": 13.35611604, "volume": 7841.0}, {"date": "2004-05-28", "close": 13.35611604, "volume": 2774.0}, {"date": "2004-05-31", "close": 13.35611604, "volume": 2194.0}, {"date": "2004-06-01", "close": 13.5251808, "volume": 1605.0}, {"date": "2004-06-02", "close": 13.77877794, "volume": 1834.0}, {"date": "2004-06-03", "close": 13.86331032, "volume": 4858.0}, {"date": "2004-06-04", "close": 13.9478427, "volume": 1999.0}, {"date": "2004-06-07", "close": 14.11690746, "volume": 1029.0}, {"date": "2004-06-08", "close": 14.11690746, "volume": 1266.0}, {"date": "2004-06-09", "close": 13.9478427, "volume": 3459.0}, {"date": "2004-06-10", "close": 14.03237508, "volume": 1999.0}, {"date": "2004-06-11", "close": 13.9478427, "volume": 1127.0}, {"date": "2004-06-15", "close": 13.9478427, "volume": 1531.0}, {"date": "2004-06-16", "close": 13.9478427, "volume": 2401.0}, {"date": "2004-06-17", "close": 13.44064842, "volume": 4038.0}, {"date": "2004-06-18", "close": 13.44064842, "volume": 574.0}, {"date": "2004-06-21", "close": 13.5251808, "volume": 4250.0}, {"date": "2004-06-22", "close": 13.1025189, "volume": 9472.0}, {"date": "2004-06-23", "close": 13.5251808, "volume": 6771.0}, {"date": "2004-06-24", "close": 13.5251808, "volume": 285043.0}, {"date": "2004-06-25", "close": 13.5251808, "volume": 67124.0}, {"date": "2004-06-28", "close": 13.9478427, "volume": 7304.0}, {"date": "2004-06-29", "close": 13.60971318, "volume": 3204.0}, {"date": "2004-06-30", "close": 13.60971318, "volume": 1300.0}, {"date": "2004-07-01", "close": 13.60971318, "volume": 6312.0}, {"date": "2004-07-02", "close": 13.69424556, "volume": 15059.0}, {"date": "2004-07-06", "close": 13.60971318, "volume": 11387.0}, {"date": "2004-07-07", "close": 13.5251808, "volume": 3667.0}, {"date": "2004-07-08", "close": 13.60971318, "volume": 28889.0}, {"date": "2004-07-09", "close": 13.69424556, "volume": 1743.0}, {"date": "2004-07-12", "close": 13.9478427, "volume": 28159.0}, {"date": "2004-07-13", "close": 14.3705046, "volume": 1716.0}, {"date": "2004-07-14", "close": 14.11690746, "volume": 5652.0}, {"date": "2004-07-15", "close": 14.3705046, "volume": 2674.0}, {"date": "2004-07-16", "close": 14.45503698, "volume": 5329.0}, {"date": "2004-07-19", "close": 14.53956936, "volume": 5932.0}, {"date": "2004-07-20", "close": 14.70863412, "volume": 5478.0}, {"date": "2004-07-21", "close": 14.45503698, "volume": 45623.0}, {"date": "2004-07-22", "close": 14.53956936, "volume": 4943.0}, {"date": "2004-07-23", "close": 14.3705046, "volume": 22635.0}, {"date": "2004-07-26", "close": 14.28597222, "volume": 1634.0}, {"date": "2004-07-27", "close": 14.3705046, "volume": 696.0}, {"date": "2004-07-28", "close": 14.28597222, "volume": 1479.0}, {"date": "2004-07-29", "close": 14.3705046, "volume": 1916.0}, {"date": "2004-07-30", "close": 14.28597222, "volume": 1891.0}, {"date": "2004-08-02", "close": 14.20143984, "volume": 8947.0}, {"date": "2004-08-03", "close": 14.3705046, "volume": 4093.0}, {"date": "2004-08-04", "close": 14.3705046, "volume": 3241.0}, {"date": "2004-08-05", "close": 14.3705046, "volume": 382.0}, {"date": "2004-08-06", "close": 14.3705046, "volume": 3234.0}, {"date": "2004-08-09", "close": 14.45503698, "volume": 1573.0}, {"date": "2004-08-10", "close": 14.3705046, "volume": 1269.0}, {"date": "2004-08-11", "close": 14.3705046, "volume": 2212.0}, {"date": "2004-08-12", "close": 14.62410174, "volume": 546.0}, {"date": "2004-08-13", "close": 14.45503698, "volume": 2506.0}, {"date": "2004-08-17", "close": 14.70863412, "volume": 2707.0}, {"date": "2004-08-18", "close": 14.7931665, "volume": 2425.0}, {"date": "2004-08-19", "close": 14.7931665, "volume": 6218.0}, {"date": "2004-08-20", "close": 15.55395792, "volume": 7217.0}, {"date": "2004-08-23", "close": 15.38489316, "volume": 3567.0}, {"date": "2004-08-24", "close": 15.38489316, "volume": 18928.0}, {"date": "2004-08-25", "close": 15.6384903, "volume": 7044.0}, {"date": "2004-08-26", "close": 15.46942554, "volume": 2366.0}, {"date": "2004-08-27", "close": 15.89208744, "volume": 296.0}, {"date": "2004-08-30", "close": 15.46942554, "volume": 11591.0}, {"date": "2004-08-31", "close": 15.6384903, "volume": 16615.0}, {"date": "2004-09-01", "close": 15.6384903, "volume": 3886.0}, {"date": "2004-09-02", "close": 14.87769888, "volume": 3654.0}, {"date": "2004-09-03", "close": 15.04676364, "volume": 6288.0}, {"date": "2004-09-06", "close": 15.30036078, "volume": 1291.0}, {"date": "2004-09-07", "close": 15.2158284, "volume": 4502.0}, {"date": "2004-09-08", "close": 15.38489316, "volume": 1408.0}, {"date": "2004-09-09", "close": 15.55395792, "volume": 3070.0}, {"date": "2004-09-10", "close": 15.2158284, "volume": 6185.0}, {"date": "2004-09-13", "close": 15.13129602, "volume": 1386.0}, {"date": "2004-09-14", "close": 14.70863412, "volume": 4586.0}, {"date": "2004-09-15", "close": 14.53956936, "volume": 2601.0}, {"date": "2004-09-16", "close": 14.53956936, "volume": 4533.0}, {"date": "2004-09-17", "close": 14.62410174, "volume": 1085.0}, {"date": "2004-09-20", "close": 14.7931665, "volume": 9860.0}, {"date": "2004-09-21", "close": 15.38489316, "volume": 3667.0}, {"date": "2004-09-22", "close": 15.2158284, "volume": 5986.0}, {"date": "2004-09-23", "close": 14.7931665, "volume": 6663.0}, {"date": "2004-09-24", "close": 14.7931665, "volume": 864.0}, {"date": "2004-09-27", "close": 15.13129602, "volume": 393.0}, {"date": "2004-09-28", "close": 14.96223126, "volume": 3576.0}, {"date": "2004-09-29", "close": 14.7931665, "volume": 1580.0}, {"date": "2004-09-30", "close": 14.7931665, "volume": 1291.0}, {"date": "2004-10-01", "close": 15.04676364, "volume": 4700.0}, {"date": "2004-10-04", "close": 15.04676364, "volume": 1705.0}, {"date": "2004-10-05", "close": 14.7931665, "volume": 2566.0}, {"date": "2004-10-06", "close": 14.7931665, "volume": 8564.0}, {"date": "2004-10-07", "close": 14.62410174, "volume": 6802.0}, {"date": "2004-10-08", "close": 14.62410174, "volume": 3750.0}, {"date": "2004-10-11", "close": 14.7931665, "volume": 1774.0}, {"date": "2004-10-12", "close": 15.04676364, "volume": 4513.0}, {"date": "2004-10-13", "close": 14.96223126, "volume": 4814.0}, {"date": "2004-10-14", "close": 14.87769888, "volume": 1677.0}, {"date": "2004-10-15", "close": 14.7931665, "volume": 2629.0}, {"date": "2004-10-18", "close": 14.70863412, "volume": 35581.0}, {"date": "2004-10-19", "close": 14.7931665, "volume": 4127.0}, {"date": "2004-10-20", "close": 14.62410174, "volume": 19483.0}, {"date": "2004-10-21", "close": 14.3705046, "volume": 29241.0}, {"date": "2004-10-22", "close": 14.20143984, "volume": 8951.0}, {"date": "2004-10-25", "close": 14.11690746, "volume": 13845.0}, {"date": "2004-10-26", "close": 13.9478427, "volume": 31915.0}, {"date": "2004-10-27", "close": 14.03237508, "volume": 2431.0}, {"date": "2004-10-28", "close": 14.03237508, "volume": 17820.0}, {"date": "2004-10-29", "close": 14.28597222, "volume": 35879.0}, {"date": "2004-11-01", "close": 14.3705046, "volume": 13947.0}, {"date": "2004-11-02", "close": 15.04676364, "volume": 4310.0}, {"date": "2004-11-03", "close": 14.7931665, "volume": 1868.0}, {"date": "2004-11-04", "close": 14.87769888, "volume": 2345.0}, {"date": "2004-11-05", "close": 14.87769888, "volume": 17235.0}, {"date": "2004-11-08", "close": 15.13129602, "volume": 1439.0}, {"date": "2004-11-09", "close": 15.04676364, "volume": 3608.0}, {"date": "2004-11-10", "close": 15.2158284, "volume": 10376.0}, {"date": "2004-11-11", "close": 15.13129602, "volume": 11790.0}, {"date": "2004-11-12", "close": 15.13129602, "volume": 2057.0}, {"date": "2004-11-15", "close": 14.87769888, "volume": 24912.0}, {"date": "2004-11-16", "close": 14.96223126, "volume": 6977.0}, {"date": "2004-11-17", "close": 15.2158284, "volume": 2446.0}, {"date": "2004-11-18", "close": 15.38489316, "volume": 1947.0}, {"date": "2004-11-19", "close": 15.55395792, "volume": 12369.0}, {"date": "2004-11-22", "close": 15.38489316, "volume": 7160.0}, {"date": "2004-11-23", "close": 15.30036078, "volume": 2975.0}, {"date": "2004-11-24", "close": 16.14568458, "volume": 67276.0}, {"date": "2004-11-25", "close": 16.73741124, "volume": 10074.0}, {"date": "2004-11-26", "close": 17.3291379, "volume": 6830.0}, {"date": "2004-11-29", "close": 17.3291379, "volume": 5068.0}, {"date": "2004-11-30", "close": 17.41367028, "volume": 21099.0}, {"date": "2004-12-01", "close": 17.83633218, "volume": 6758.0}, {"date": "2004-12-02", "close": 17.66726742, "volume": 10826.0}, {"date": "2004-12-03", "close": 17.7517998, "volume": 9802.0}, {"date": "2004-12-06", "close": 17.49820266, "volume": 5630.0}, {"date": "2004-12-07", "close": 17.58273504, "volume": 4820.0}, {"date": "2004-12-08", "close": 17.49820266, "volume": 10943.0}, {"date": "2004-12-09", "close": 17.24460552, "volume": 1389.0}, {"date": "2004-12-10", "close": 17.07554076, "volume": 5395.0}, {"date": "2004-12-13", "close": 17.07554076, "volume": 4788.0}, {"date": "2004-12-14", "close": 17.16007314, "volume": 2100.0}, {"date": "2004-12-15", "close": 17.07554076, "volume": 2146.0}, {"date": "2004-12-16", "close": 17.07554076, "volume": 6986.0}, {"date": "2004-12-17", "close": 17.07554076, "volume": 651.0}, {"date": "2004-12-20", "close": 17.07554076, "volume": 9167.0}, {"date": "2004-12-21", "close": 17.24460552, "volume": 7129.0}, {"date": "2004-12-22", "close": 17.16007314, "volume": 776.0}, {"date": "2004-12-23", "close": 17.16007314, "volume": 2011.0}, {"date": "2004-12-24", "close": 16.99100838, "volume": 2908.0}, {"date": "2004-12-29", "close": 17.07554076, "volume": 658.0}, {"date": "2004-12-30", "close": 17.3291379, "volume": 1639.0}, {"date": "2004-12-31", "close": 17.3291379, "volume": 591.0}, {"date": "2005-01-04", "close": 17.7517998, "volume": 6065.0}, {"date": "2005-01-05", "close": 17.66726742, "volume": 2270.0}, {"date": "2005-01-06", "close": 18.00539694, "volume": 5259.0}, {"date": "2005-01-07", "close": 18.85072074, "volume": 4591.0}, {"date": "2005-01-10", "close": 18.5971236, "volume": 3387.0}, {"date": "2005-01-11", "close": 18.42805884, "volume": 2172.0}, {"date": "2005-01-12", "close": 18.42805884, "volume": 1112.0}, {"date": "2005-01-13", "close": 18.51259122, "volume": 10008.0}, {"date": "2005-01-14", "close": 18.5971236, "volume": 2552.0}, {"date": "2005-01-17", "close": 18.51259122, "volume": 2689.0}, {"date": "2005-01-18", "close": 18.34352646, "volume": 1656.0}, {"date": "2005-01-19", "close": 18.42805884, "volume": 3973.0}, {"date": "2005-01-20", "close": 18.68165598, "volume": 4349.0}, {"date": "2005-01-24", "close": 18.85072074, "volume": 4880.0}, {"date": "2005-01-25", "close": 19.10431788, "volume": 1820.0}, {"date": "2005-01-27", "close": 19.78057692, "volume": 5194.0}, {"date": "2005-01-28", "close": 19.0197855, "volume": 1665.0}, {"date": "2005-01-31", "close": 19.10431788, "volume": 1851.0}, {"date": "2005-02-01", "close": 19.0197855, "volume": 4736.0}, {"date": "2005-02-02", "close": 19.35791502, "volume": 2864.0}, {"date": "2005-02-03", "close": 19.0197855, "volume": 1518.0}, {"date": "2005-02-04", "close": 19.0197855, "volume": 6663.0}, {"date": "2005-02-07", "close": 19.0197855, "volume": 3559.0}, {"date": "2005-02-08", "close": 19.52697978, "volume": 2839.0}, {"date": "2005-02-09", "close": 19.0197855, "volume": 1869.0}, {"date": "2005-02-10", "close": 19.0197855, "volume": 3123.0}, {"date": "2005-02-11", "close": 19.0197855, "volume": 1164.0}, {"date": "2005-02-14", "close": 19.10431788, "volume": 958.0}, {"date": "2005-02-15", "close": 19.0197855, "volume": 1623.0}, {"date": "2005-02-16", "close": 19.35791502, "volume": 8158.0}, {"date": "2005-02-17", "close": 19.35791502, "volume": 2603.0}, {"date": "2005-02-18", "close": 19.35791502, "volume": 562.0}, {"date": "2005-02-21", "close": 19.78057692, "volume": 428.0}, {"date": "2005-02-22", "close": 20.45683596, "volume": 18743.0}, {"date": "2005-02-23", "close": 20.2877712, "volume": 10534.0}, {"date": "2005-02-24", "close": 20.2877712, "volume": 3287.0}, {"date": "2005-02-25", "close": 19.94964168, "volume": 17589.0}, {"date": "2005-02-28", "close": 19.8651093, "volume": 39716.0}, {"date": "2005-03-01", "close": 19.8651093, "volume": 2921.0}, {"date": "2005-03-02", "close": 19.8651093, "volume": 45608.0}, {"date": "2005-03-03", "close": 20.2877712, "volume": 26526.0}, {"date": "2005-03-04", "close": 20.2877712, "volume": 2846.0}, {"date": "2005-03-07", "close": 19.69604454, "volume": 3919.0}, {"date": "2005-03-08", "close": 18.85072074, "volume": 7537.0}, {"date": "2005-03-09", "close": 19.0197855, "volume": 4587.0}, {"date": "2005-03-10", "close": 19.0197855, "volume": 6789.0}, {"date": "2005-03-11", "close": 19.10431788, "volume": 1073.0}, {"date": "2005-03-14", "close": 19.27338264, "volume": 616.0}, {"date": "2005-03-15", "close": 19.69604454, "volume": 8780.0}, {"date": "2005-03-16", "close": 19.69604454, "volume": 1656.0}, {"date": "2005-03-17", "close": 19.27338264, "volume": 2218.0}, {"date": "2005-03-18", "close": 19.27338264, "volume": 3024.0}, {"date": "2005-03-21", "close": 19.27338264, "volume": 1851.0}, {"date": "2005-03-22", "close": 18.5971236, "volume": 5341.0}, {"date": "2005-03-23", "close": 18.93525312, "volume": 2031.0}, {"date": "2005-03-24", "close": 18.85072074, "volume": 2136.0}, {"date": "2005-03-29", "close": 18.00539694, "volume": 3154.0}, {"date": "2005-03-30", "close": 18.00539694, "volume": 12445.0}, {"date": "2005-03-31", "close": 18.1744617, "volume": 16172.0}, {"date": "2005-04-01", "close": 18.5971236, "volume": 2787.0}, {"date": "2005-04-04", "close": 18.1744617, "volume": 4587.0}, {"date": "2005-04-05", "close": 18.1744617, "volume": 6116.0}, {"date": "2005-04-06", "close": 18.08992932, "volume": 1925.0}, {"date": "2005-04-07", "close": 17.92086456, "volume": 3094.0}, {"date": "2005-04-08", "close": 17.49820266, "volume": 5937.0}, {"date": "2005-04-11", "close": 17.7517998, "volume": 3855.0}, {"date": "2005-04-12", "close": 18.42805884, "volume": 5151.0}, {"date": "2005-04-13", "close": 18.42805884, "volume": 3655.0}, {"date": "2005-04-14", "close": 18.00539694, "volume": 4258.0}, {"date": "2005-04-15", "close": 16.77967743, "volume": 9988.0}, {"date": "2005-04-18", "close": 16.0611522, "volume": 29707.0}, {"date": "2005-04-19", "close": 15.97661982, "volume": 7086.0}, {"date": "2005-04-20", "close": 16.0611522, "volume": 6712.0}, {"date": "2005-04-21", "close": 16.0611522, "volume": 5230.0}, {"date": "2005-04-22", "close": 16.23021696, "volume": 1881.0}, {"date": "2005-04-26", "close": 16.39928172, "volume": 17495.0}, {"date": "2005-04-27", "close": 16.23021696, "volume": 4732.0}, {"date": "2005-04-28", "close": 16.14568458, "volume": 674.0}, {"date": "2005-04-29", "close": 15.80755506, "volume": 10091.0}, {"date": "2005-05-02", "close": 15.55395792, "volume": 5045.0}, {"date": "2005-05-03", "close": 15.38489316, "volume": 12768.0}, {"date": "2005-05-04", "close": 15.2158284, "volume": 8520.0}, {"date": "2005-05-05", "close": 15.38489316, "volume": 4605.0}, {"date": "2005-05-06", "close": 15.38489316, "volume": 3076.0}, {"date": "2005-05-09", "close": 15.2158284, "volume": 1296.0}, {"date": "2005-05-10", "close": 15.30036078, "volume": 2880.0}, {"date": "2005-05-11", "close": 15.30036078, "volume": 5150.0}, {"date": "2005-05-12", "close": 15.6384903, "volume": 3632.0}, {"date": "2005-05-13", "close": 15.46942554, "volume": 1277.0}, {"date": "2005-05-16", "close": 15.2158284, "volume": 14404.0}, {"date": "2005-05-17", "close": 15.2158284, "volume": 2964.0}, {"date": "2005-05-18", "close": 15.2158284, "volume": 355.0}, {"date": "2005-05-19", "close": 15.2158284, "volume": 1301.0}, {"date": "2005-05-20", "close": 15.2158284, "volume": 1952.0}, {"date": "2005-05-23", "close": 15.17356221, "volume": 32026.0}, {"date": "2005-05-24", "close": 15.17356221, "volume": 16745.0}, {"date": "2005-05-25", "close": 15.17356221, "volume": 2603.0}, {"date": "2005-05-26", "close": 15.2158284, "volume": 2863.0}, {"date": "2005-05-27", "close": 15.13129602, "volume": 8553.0}, {"date": "2005-05-30", "close": 15.04676364, "volume": 14059.0}, {"date": "2005-05-31", "close": 15.17356221, "volume": 4912.0}, {"date": "2005-06-01", "close": 15.46942554, "volume": 235899.0}, {"date": "2005-06-02", "close": 16.0611522, "volume": 8953.0}, {"date": "2005-06-03", "close": 16.39928172, "volume": 69382.0}, {"date": "2005-06-06", "close": 17.58273504, "volume": 14638.0}, {"date": "2005-06-07", "close": 17.66726742, "volume": 8399.0}, {"date": "2005-06-08", "close": 17.3291379, "volume": 13139.0}, {"date": "2005-06-09", "close": 17.41367028, "volume": 2957.0}, {"date": "2005-06-10", "close": 17.3291379, "volume": 8350.0}, {"date": "2005-06-14", "close": 17.16007314, "volume": 2541.0}, {"date": "2005-06-15", "close": 17.3291379, "volume": 5134.0}, {"date": "2005-06-16", "close": 17.3291379, "volume": 14505.0}, {"date": "2005-06-17", "close": 17.3291379, "volume": 37467.0}, {"date": "2005-06-20", "close": 17.49820266, "volume": 31066.0}, {"date": "2005-06-21", "close": 17.41367028, "volume": 8014.0}, {"date": "2005-06-22", "close": 17.3291379, "volume": 23170.0}, {"date": "2005-06-23", "close": 17.3291379, "volume": 12219.0}, {"date": "2005-06-24", "close": 17.3291379, "volume": 2830.0}, {"date": "2005-06-27", "close": 17.41367028, "volume": 12052.0}, {"date": "2005-06-28", "close": 17.49820266, "volume": 2153.0}, {"date": "2005-06-29", "close": 17.58273504, "volume": 9459.0}, {"date": "2005-06-30", "close": 17.7517998, "volume": 3667.0}, {"date": "2005-07-01", "close": 17.58273504, "volume": 34031.0}, {"date": "2005-07-04", "close": 17.83633218, "volume": 4040.0}, {"date": "2005-07-05", "close": 17.58273504, "volume": 13334.0}, {"date": "2005-07-06", "close": 18.34352646, "volume": 15985.0}, {"date": "2005-07-07", "close": 18.51259122, "volume": 3123.0}, {"date": "2005-07-08", "close": 18.34352646, "volume": 1362.0}, {"date": "2005-07-11", "close": 18.08992932, "volume": 7294.0}, {"date": "2005-07-12", "close": 18.08992932, "volume": 1774.0}, {"date": "2005-07-13", "close": 18.76618836, "volume": 3616.0}, {"date": "2005-07-14", "close": 19.18885026, "volume": 38126.0}, {"date": "2005-07-15", "close": 19.18885026, "volume": 8231.0}, {"date": "2005-07-18", "close": 19.8651093, "volume": 10035.0}, {"date": "2005-07-19", "close": 19.8651093, "volume": 7023.0}, {"date": "2005-07-20", "close": 19.52697978, "volume": 4140.0}, {"date": "2005-07-21", "close": 19.69604454, "volume": 12997.0}, {"date": "2005-07-22", "close": 19.8651093, "volume": 4474.0}, {"date": "2005-07-25", "close": 20.11870644, "volume": 2820.0}, {"date": "2005-07-26", "close": 20.2877712, "volume": 18408.0}, {"date": "2005-07-27", "close": 20.20323882, "volume": 4955.0}, {"date": "2005-07-28", "close": 20.2877712, "volume": 3095.0}, {"date": "2005-07-29", "close": 20.20323882, "volume": 3336.0}, {"date": "2005-08-01", "close": 20.2877712, "volume": 38547.0}, {"date": "2005-08-02", "close": 20.2877712, "volume": 1838.0}, {"date": "2005-08-03", "close": 20.2877712, "volume": 14297.0}, {"date": "2005-08-04", "close": 20.03417406, "volume": 3832.0}, {"date": "2005-08-05", "close": 20.2877712, "volume": 4543.0}, {"date": "2005-08-08", "close": 20.2877712, "volume": 4025.0}, {"date": "2005-08-09", "close": 20.37230358, "volume": 5868.0}, {"date": "2005-08-10", "close": 21.04856262, "volume": 7094.0}, {"date": "2005-08-11", "close": 20.96403024, "volume": 4129.0}, {"date": "2005-08-12", "close": 21.133095, "volume": 10504.0}, {"date": "2005-08-15", "close": 20.96403024, "volume": 22299.0}, {"date": "2005-08-16", "close": 21.133095, "volume": 7442.0}, {"date": "2005-08-17", "close": 21.133095, "volume": 3665.0}, {"date": "2005-08-18", "close": 20.96403024, "volume": 3765.0}, {"date": "2005-08-19", "close": 21.04856262, "volume": 3240.0}, {"date": "2005-08-22", "close": 20.7104331, "volume": 4146.0}, {"date": "2005-08-23", "close": 21.30215976, "volume": 14487.0}, {"date": "2005-08-24", "close": 21.21762738, "volume": 6213.0}, {"date": "2005-08-25", "close": 21.38669214, "volume": 4740.0}, {"date": "2005-08-26", "close": 21.5557569, "volume": 19464.0}, {"date": "2005-08-29", "close": 21.21762738, "volume": 15478.0}, {"date": "2005-08-30", "close": 21.47122452, "volume": 8247.0}, {"date": "2005-08-31", "close": 20.96403024, "volume": 12106.0}, {"date": "2005-09-01", "close": 21.21762738, "volume": 32709.0}, {"date": "2005-09-02", "close": 21.38669214, "volume": 20904.0}, {"date": "2005-09-05", "close": 20.7104331, "volume": 26171.0}, {"date": "2005-09-06", "close": 20.79496548, "volume": 1959.0}, {"date": "2005-09-07", "close": 20.62590072, "volume": 5014.0}, {"date": "2005-09-08", "close": 20.79496548, "volume": 71863.0}, {"date": "2005-09-09", "close": 20.79496548, "volume": 29827.0}, {"date": "2005-09-12", "close": 21.38669214, "volume": 6187.0}, {"date": "2005-09-13", "close": 21.9784188, "volume": 8314.0}, {"date": "2005-09-14", "close": 21.9784188, "volume": 9602.0}, {"date": "2005-09-15", "close": 22.4010807, "volume": 4923.0}, {"date": "2005-09-16", "close": 22.06295118, "volume": 1913.0}, {"date": "2005-09-19", "close": 21.80935404, "volume": 4669.0}, {"date": "2005-09-20", "close": 21.38669214, "volume": 4931.0}, {"date": "2005-09-21", "close": 21.133095, "volume": 4472.0}, {"date": "2005-09-22", "close": 21.9784188, "volume": 8914.0}, {"date": "2005-09-23", "close": 21.80935404, "volume": 17325.0}, {"date": "2005-09-26", "close": 21.5557569, "volume": 1469.0}, {"date": "2005-09-27", "close": 20.96403024, "volume": 76710.0}, {"date": "2005-09-28", "close": 20.20323882, "volume": 21390.0}, {"date": "2005-09-29", "close": 20.03417406, "volume": 11037.0}, {"date": "2005-09-30", "close": 20.62590072, "volume": 7097.0}, {"date": "2005-10-03", "close": 21.38669214, "volume": 1659.0}, {"date": "2005-10-04", "close": 20.7104331, "volume": 2257.0}, {"date": "2005-10-05", "close": 20.37230358, "volume": 3022.0}, {"date": "2005-10-06", "close": 20.03417406, "volume": 10055.0}, {"date": "2005-10-07", "close": 19.94964168, "volume": 12344.0}, {"date": "2005-10-10", "close": 20.11870644, "volume": 7329.0}, {"date": "2005-10-11", "close": 20.7104331, "volume": 887.0}, {"date": "2005-10-12", "close": 20.87949786, "volume": 4047.0}, {"date": "2005-10-13", "close": 21.47122452, "volume": 3943.0}, {"date": "2005-10-14", "close": 21.89388642, "volume": 6261.0}, {"date": "2005-10-17", "close": 21.89388642, "volume": 7130.0}, {"date": "2005-10-18", "close": 21.30215976, "volume": 3887.0}, {"date": "2005-10-19", "close": 20.7104331, "volume": 2415.0}, {"date": "2005-10-20", "close": 20.96403024, "volume": 414.0}, {"date": "2005-10-21", "close": 20.79496548, "volume": 604.0}, {"date": "2005-10-24", "close": 20.54136834, "volume": 5246.0}, {"date": "2005-10-25", "close": 20.11870644, "volume": 2313.0}, {"date": "2005-10-26", "close": 20.45683596, "volume": 1882.0}, {"date": "2005-10-27", "close": 20.2877712, "volume": 3001.0}, {"date": "2005-10-28", "close": 20.7104331, "volume": 1025.0}, {"date": "2005-10-31", "close": 21.133095, "volume": 793.0}, {"date": "2005-11-01", "close": 21.133095, "volume": 662.0}, {"date": "2005-11-02", "close": 21.133095, "volume": 13775.0}, {"date": "2005-11-03", "close": 21.47122452, "volume": 2803.0}, {"date": "2005-11-04", "close": 21.5557569, "volume": 2607.0}, {"date": "2005-11-07", "close": 21.38669214, "volume": 4115.0}, {"date": "2005-11-08", "close": 21.64028928, "volume": 30785.0}, {"date": "2005-11-09", "close": 21.80935404, "volume": 4065.0}, {"date": "2005-11-10", "close": 21.80935404, "volume": 213.0}, {"date": "2005-11-11", "close": 21.64028928, "volume": 2248.0}, {"date": "2005-11-14", "close": 21.47122452, "volume": 5574.0}, {"date": "2005-11-15", "close": 21.133095, "volume": 3677.0}, {"date": "2005-11-16", "close": 21.133095, "volume": 3424.0}, {"date": "2005-11-17", "close": 20.7104331, "volume": 1627.0}, {"date": "2005-11-18", "close": 21.133095, "volume": 14860.0}, {"date": "2005-11-21", "close": 21.38669214, "volume": 3230.0}, {"date": "2005-11-22", "close": 21.38669214, "volume": 1420.0}, {"date": "2005-11-23", "close": 21.38669214, "volume": 834.0}, {"date": "2005-11-24", "close": 21.21762738, "volume": 2369.0}, {"date": "2005-11-25", "close": 21.38669214, "volume": 1582.0}, {"date": "2005-11-28", "close": 21.133095, "volume": 8451.0}, {"date": "2005-11-29", "close": 21.72482166, "volume": 24598.0}, {"date": "2005-11-30", "close": 21.30215976, "volume": 26917.0}, {"date": "2005-12-01", "close": 20.96403024, "volume": 7746.0}, {"date": "2005-12-02", "close": 21.47122452, "volume": 1621.0}, {"date": "2005-12-05", "close": 21.5557569, "volume": 5508.0}, {"date": "2005-12-06", "close": 21.80935404, "volume": 6612.0}, {"date": "2005-12-07", "close": 21.5557569, "volume": 3381.0}, {"date": "2005-12-08", "close": 21.38669214, "volume": 1950.0}, {"date": "2005-12-09", "close": 21.30215976, "volume": 2592.0}, {"date": "2005-12-12", "close": 21.133095, "volume": 12378.0}, {"date": "2005-12-13", "close": 21.04856262, "volume": 4376.0}, {"date": "2005-12-14", "close": 21.133095, "volume": 7771.0}, {"date": "2005-12-15", "close": 21.04856262, "volume": 307.0}, {"date": "2005-12-16", "close": 20.96403024, "volume": 1377.0}, {"date": "2005-12-19", "close": 20.96403024, "volume": 1520.0}, {"date": "2005-12-20", "close": 20.79496548, "volume": 1089.0}, {"date": "2005-12-21", "close": 20.20323882, "volume": 8695.0}, {"date": "2005-12-22", "close": 20.62590072, "volume": 2605.0}, {"date": "2005-12-23", "close": 20.62590072, "volume": 440.0}, {"date": "2005-12-28", "close": 20.62590072, "volume": 1597.0}, {"date": "2005-12-29", "close": 20.2877712, "volume": 5797.0}, {"date": "2005-12-30", "close": 20.7104331, "volume": 2586.0}, {"date": "2006-01-03", "close": 21.04856262, "volume": 2439.0}, {"date": "2006-01-04", "close": 20.79496548, "volume": 355.0}, {"date": "2006-01-05", "close": 21.133095, "volume": 995.0}, {"date": "2006-01-06", "close": 20.79496548, "volume": 1497.0}, {"date": "2006-01-09", "close": 20.79496548, "volume": 2188.0}, {"date": "2006-01-10", "close": 20.79496548, "volume": 829.0}, {"date": "2006-01-11", "close": 20.79496548, "volume": 1242.0}, {"date": "2006-01-12", "close": 20.79496548, "volume": 1556.0}, {"date": "2006-01-13", "close": 21.133095, "volume": 3750.0}, {"date": "2006-01-16", "close": 21.9784188, "volume": 9200.0}, {"date": "2006-01-17", "close": 22.8237426, "volume": 17250.0}, {"date": "2006-01-18", "close": 22.65467784, "volume": 2486.0}, {"date": "2006-01-19", "close": 22.8237426, "volume": 3036.0}, {"date": "2006-01-20", "close": 22.8237426, "volume": 2842.0}, {"date": "2006-01-23", "close": 22.8237426, "volume": 5499.0}, {"date": "2006-01-24", "close": 23.2464045, "volume": 11129.0}, {"date": "2006-01-25", "close": 23.58453402, "volume": 7209.0}, {"date": "2006-01-27", "close": 23.58453402, "volume": 2414.0}, {"date": "2006-01-30", "close": 23.41546926, "volume": 7107.0}, {"date": "2006-01-31", "close": 23.50000164, "volume": 3424.0}, {"date": "2006-02-01", "close": 23.33093688, "volume": 2414.0}, {"date": "2006-02-02", "close": 23.50000164, "volume": 1973.0}, {"date": "2006-02-03", "close": 23.50000164, "volume": 1026.0}, {"date": "2006-02-06", "close": 22.8237426, "volume": 7651.0}, {"date": "2006-02-07", "close": 23.2464045, "volume": 1438.0}, {"date": "2006-02-08", "close": 23.41546926, "volume": 4061.0}, {"date": "2006-02-09", "close": 23.6690664, "volume": 1740.0}, {"date": "2006-02-10", "close": 23.07733974, "volume": 2966.0}, {"date": "2006-02-13", "close": 23.6690664, "volume": 4085.0}, {"date": "2006-02-14", "close": 23.50000164, "volume": 3927.0}, {"date": "2006-02-15", "close": 23.92266354, "volume": 5726.0}, {"date": "2006-02-16", "close": 23.92266354, "volume": 4276.0}, {"date": "2006-02-17", "close": 24.17626068, "volume": 7749.0}, {"date": "2006-02-20", "close": 25.02158448, "volume": 5928.0}, {"date": "2006-02-21", "close": 24.68345496, "volume": 2670.0}, {"date": "2006-02-22", "close": 24.85251972, "volume": 3701.0}, {"date": "2006-02-23", "close": 26.28957018, "volume": 8615.0}, {"date": "2006-02-24", "close": 26.71223208, "volume": 145349.0}, {"date": "2006-02-27", "close": 27.0503616, "volume": 19670.0}, {"date": "2006-02-28", "close": 27.0503616, "volume": 66596.0}, {"date": "2006-03-01", "close": 26.88129684, "volume": 5796.0}, {"date": "2006-03-02", "close": 27.4730235, "volume": 5035.0}, {"date": "2006-03-03", "close": 27.0503616, "volume": 9356.0}, {"date": "2006-03-06", "close": 26.2050378, "volume": 47174.0}, {"date": "2006-03-07", "close": 25.7823759, "volume": 18648.0}, {"date": "2006-03-08", "close": 24.9370521, "volume": 9657.0}, {"date": "2006-03-09", "close": 25.359714, "volume": 25336.0}, {"date": "2006-03-10", "close": 25.69784352, "volume": 19773.0}, {"date": "2006-03-13", "close": 25.69784352, "volume": 7063.0}, {"date": "2006-03-14", "close": 25.359714, "volume": 28293.0}, {"date": "2006-03-15", "close": 25.52877876, "volume": 9258.0}, {"date": "2006-03-16", "close": 25.19064924, "volume": 2670.0}, {"date": "2006-03-17", "close": 25.10611686, "volume": 2138.0}, {"date": "2006-03-20", "close": 25.19064924, "volume": 9245.0}, {"date": "2006-03-21", "close": 25.19064924, "volume": 1421.0}, {"date": "2006-03-22", "close": 25.359714, "volume": 2857.0}, {"date": "2006-03-23", "close": 25.52877876, "volume": 34861.0}, {"date": "2006-03-24", "close": 26.12050542, "volume": 6330.0}, {"date": "2006-03-27", "close": 26.54316732, "volume": 7300.0}, {"date": "2006-03-28", "close": 26.2050378, "volume": 4570.0}, {"date": "2006-03-29", "close": 26.2050378, "volume": 1039.0}, {"date": "2006-03-30", "close": 26.03597304, "volume": 11605.0}, {"date": "2006-03-31", "close": 26.2050378, "volume": 7817.0}, {"date": "2006-04-03", "close": 26.12050542, "volume": 4748.0}, {"date": "2006-04-04", "close": 26.54316732, "volume": 5070.0}, {"date": "2006-04-05", "close": 26.96582922, "volume": 2443.0}, {"date": "2006-04-06", "close": 27.38849112, "volume": 28106.0}, {"date": "2006-04-07", "close": 27.8956854, "volume": 9137.0}, {"date": "2006-04-10", "close": 27.8956854, "volume": 7105.0}, {"date": "2006-04-11", "close": 27.81115302, "volume": 5025.0}, {"date": "2006-04-12", "close": 28.57194444, "volume": 2612.0}, {"date": "2006-04-13", "close": 28.48741206, "volume": 3750.0}, {"date": "2006-04-18", "close": 28.57194444, "volume": 6759.0}, {"date": "2006-04-19", "close": 29.92446252, "volume": 80098.0}, {"date": "2006-04-20", "close": 30.76978632, "volume": 23881.0}, {"date": "2006-04-21", "close": 30.4316568, "volume": 13209.0}, {"date": "2006-04-24", "close": 30.0089949, "volume": 12307.0}, {"date": "2006-04-26", "close": 29.41726824, "volume": 5143.0}, {"date": "2006-04-27", "close": 29.24820348, "volume": 8922.0}, {"date": "2006-04-28", "close": 29.24820348, "volume": 3278.0}, {"date": "2006-05-01", "close": 28.3183473, "volume": 4900.0}, {"date": "2006-05-02", "close": 27.81115302, "volume": 12764.0}, {"date": "2006-05-03", "close": 27.55755588, "volume": 14156.0}, {"date": "2006-05-04", "close": 27.8956854, "volume": 6941.0}, {"date": "2006-05-05", "close": 27.98021778, "volume": 2934.0}, {"date": "2006-05-08", "close": 28.23381492, "volume": 2717.0}, {"date": "2006-05-09", "close": 29.33273586, "volume": 2513.0}, {"date": "2006-05-10", "close": 29.41726824, "volume": 3222.0}, {"date": "2006-05-11", "close": 29.1636711, "volume": 2944.0}, {"date": "2006-05-12", "close": 29.1636711, "volume": 1289.0}, {"date": "2006-05-15", "close": 28.7410092, "volume": 8015.0}, {"date": "2006-05-16", "close": 28.7410092, "volume": 2476.0}, {"date": "2006-05-17", "close": 28.40287968, "volume": 6432.0}, {"date": "2006-05-18", "close": 27.72662064, "volume": 3141.0}, {"date": "2006-05-19", "close": 27.4730235, "volume": 577.0}, {"date": "2006-05-22", "close": 25.95144066, "volume": 12369.0}, {"date": "2006-05-23", "close": 25.86690828, "volume": 10520.0}, {"date": "2006-05-24", "close": 26.03597304, "volume": 1099.0}, {"date": "2006-05-25", "close": 26.6276997, "volume": 1284.0}, {"date": "2006-05-26", "close": 26.88129684, "volume": 722.0}, {"date": "2006-05-29", "close": 26.71223208, "volume": 800.0}, {"date": "2006-05-30", "close": 27.55755588, "volume": 458.0}, {"date": "2006-05-31", "close": 27.55755588, "volume": 660.0}, {"date": "2006-06-01", "close": 27.0503616, "volume": 674.0}, {"date": "2006-06-02", "close": 27.13489398, "volume": 10513.0}, {"date": "2006-06-05", "close": 26.88129684, "volume": 2461.0}, {"date": "2006-06-06", "close": 27.13489398, "volume": 2425.0}, {"date": "2006-06-07", "close": 27.0503616, "volume": 3734.0}, {"date": "2006-06-08", "close": 26.88129684, "volume": 1242.0}, {"date": "2006-06-09", "close": 26.2050378, "volume": 1722.0}, {"date": "2006-06-13", "close": 25.7823759, "volume": 9286.0}, {"date": "2006-06-14", "close": 25.359714, "volume": 10107.0}, {"date": "2006-06-15", "close": 26.2050378, "volume": 7015.0}, {"date": "2006-06-16", "close": 27.55755588, "volume": 19599.0}, {"date": "2006-06-19", "close": 27.8956854, "volume": 8655.0}, {"date": "2006-06-20", "close": 27.8956854, "volume": 2051.0}, {"date": "2006-06-21", "close": 27.8956854, "volume": 49024.0}, {"date": "2006-06-22", "close": 28.23381492, "volume": 2692.0}, {"date": "2006-06-23", "close": 27.8956854, "volume": 2210.0}, {"date": "2006-06-26", "close": 28.48741206, "volume": 3661.0}, {"date": "2006-06-27", "close": 28.7410092, "volume": 5295.0}, {"date": "2006-06-28", "close": 28.3183473, "volume": 4259.0}, {"date": "2006-06-29", "close": 28.7410092, "volume": 2503.0}, {"date": "2006-06-30", "close": 28.7410092, "volume": 4442.0}, {"date": "2006-07-03", "close": 28.3183473, "volume": 2352.0}, {"date": "2006-07-04", "close": 28.65647682, "volume": 10131.0}, {"date": "2006-07-05", "close": 28.3183473, "volume": 2070.0}, {"date": "2006-07-06", "close": 28.14928254, "volume": 2070.0}, {"date": "2006-07-07", "close": 28.3183473, "volume": 1915.0}, {"date": "2006-07-10", "close": 28.65647682, "volume": 4823.0}, {"date": "2006-07-11", "close": 28.91007396, "volume": 3459.0}, {"date": "2006-07-12", "close": 28.82554158, "volume": 7134.0}, {"date": "2006-07-13", "close": 28.99460634, "volume": 2928.0}, {"date": "2006-07-14", "close": 28.82554158, "volume": 1557.0}, {"date": "2006-07-17", "close": 27.98021778, "volume": 6665.0}, {"date": "2006-07-18", "close": 27.13489398, "volume": 7362.0}, {"date": "2006-07-19", "close": 27.21942636, "volume": 11616.0}, {"date": "2006-07-20", "close": 28.40287968, "volume": 2863.0}, {"date": "2006-07-21", "close": 28.57194444, "volume": 1295.0}, {"date": "2006-07-24", "close": 28.40287968, "volume": 1525.0}, {"date": "2006-07-25", "close": 28.57194444, "volume": 3694.0}, {"date": "2006-07-26", "close": 28.06475016, "volume": 3253.0}, {"date": "2006-07-27", "close": 27.21942636, "volume": 27695.0}, {"date": "2006-07-28", "close": 28.14928254, "volume": 2999.0}, {"date": "2006-07-31", "close": 27.8956854, "volume": 4420.0}, {"date": "2006-08-01", "close": 27.0503616, "volume": 1938.0}, {"date": "2006-08-02", "close": 27.4730235, "volume": 569.0}, {"date": "2006-08-03", "close": 27.4730235, "volume": 2711.0}, {"date": "2006-08-04", "close": 27.81115302, "volume": 1425.0}, {"date": "2006-08-07", "close": 27.13489398, "volume": 1498.0}, {"date": "2006-08-08", "close": 27.0503616, "volume": 1124.0}, {"date": "2006-08-09", "close": 27.13489398, "volume": 1970.0}, {"date": "2006-08-10", "close": 27.13489398, "volume": 5617.0}, {"date": "2006-08-11", "close": 26.6276997, "volume": 2175.0}, {"date": "2006-08-14", "close": 26.79676446, "volume": 3664.0}, {"date": "2006-08-15", "close": 27.4730235, "volume": 897.0}, {"date": "2006-08-16", "close": 27.0503616, "volume": 5233.0}, {"date": "2006-08-17", "close": 27.4730235, "volume": 3389.0}, {"date": "2006-08-18", "close": 28.3183473, "volume": 1597.0}, {"date": "2006-08-21", "close": 28.7410092, "volume": 10061.0}, {"date": "2006-08-22", "close": 29.75539776, "volume": 17257.0}, {"date": "2006-08-23", "close": 29.50180062, "volume": 13693.0}, {"date": "2006-08-24", "close": 30.0089949, "volume": 59522.0}, {"date": "2006-08-25", "close": 29.75539776, "volume": 14732.0}, {"date": "2006-08-28", "close": 29.24820348, "volume": 9128.0}, {"date": "2006-08-29", "close": 29.33273586, "volume": 1601.0}, {"date": "2006-08-30", "close": 29.33273586, "volume": 3648.0}, {"date": "2006-08-31", "close": 29.586333, "volume": 98256.0}, {"date": "2006-09-01", "close": 29.41726824, "volume": 41421.0}, {"date": "2006-09-04", "close": 28.48741206, "volume": 3914.0}, {"date": "2006-09-05", "close": 28.3183473, "volume": 2428.0}, {"date": "2006-09-06", "close": 28.06475016, "volume": 4005.0}, {"date": "2006-09-07", "close": 28.91007396, "volume": 6910.0}, {"date": "2006-09-08", "close": 29.1636711, "volume": 3372.0}, {"date": "2006-09-11", "close": 27.72662064, "volume": 3679.0}, {"date": "2006-09-12", "close": 28.40287968, "volume": 2705.0}, {"date": "2006-09-13", "close": 28.7410092, "volume": 6760.0}, {"date": "2006-09-14", "close": 28.3183473, "volume": 449.0}, {"date": "2006-09-15", "close": 28.48741206, "volume": 15625.0}, {"date": "2006-09-18", "close": 28.48741206, "volume": 2607.0}, {"date": "2006-09-19", "close": 28.99460634, "volume": 3232.0}, {"date": "2006-09-20", "close": 28.99460634, "volume": 1310.0}, {"date": "2006-09-21", "close": 28.40287968, "volume": 5353.0}, {"date": "2006-09-22", "close": 28.65647682, "volume": 7558.0}, {"date": "2006-09-25", "close": 27.8956854, "volume": 3193.0}, {"date": "2006-09-26", "close": 27.8956854, "volume": 3822.0}, {"date": "2006-09-27", "close": 27.8956854, "volume": 7646.0}, {"date": "2006-09-28", "close": 27.8956854, "volume": 1211.0}, {"date": "2006-09-29", "close": 28.23381492, "volume": 4178.0}, {"date": "2006-10-02", "close": 28.23381492, "volume": 1479.0}, {"date": "2006-10-03", "close": 27.8956854, "volume": 804.0}, {"date": "2006-10-04", "close": 28.23381492, "volume": 2417.0}, {"date": "2006-10-05", "close": 27.98021778, "volume": 14578.0}, {"date": "2006-10-06", "close": 28.57194444, "volume": 1105.0}, {"date": "2006-10-09", "close": 28.57194444, "volume": 9032.0}, {"date": "2006-10-10", "close": 28.57194444, "volume": 1635.0}, {"date": "2006-10-11", "close": 27.4730235, "volume": 6582.0}, {"date": "2006-10-12", "close": 27.13489398, "volume": 10680.0}, {"date": "2006-10-13", "close": 26.6276997, "volume": 22154.0}, {"date": "2006-10-16", "close": 27.13489398, "volume": 16852.0}, {"date": "2006-10-17", "close": 27.4730235, "volume": 32945.0}, {"date": "2006-10-18", "close": 27.64208826, "volume": 6023.0}, {"date": "2006-10-19", "close": 27.4730235, "volume": 9840.0}, {"date": "2006-10-20", "close": 27.64208826, "volume": 9107.0}, {"date": "2006-10-23", "close": 27.55755588, "volume": 19151.0}, {"date": "2006-10-24", "close": 27.38849112, "volume": 25460.0}, {"date": "2006-10-25", "close": 27.4730235, "volume": 2962.0}, {"date": "2006-10-26", "close": 27.4730235, "volume": 4265.0}, {"date": "2006-10-27", "close": 27.4730235, "volume": 11975.0}, {"date": "2006-10-30", "close": 27.0503616, "volume": 8651.0}, {"date": "2006-10-31", "close": 27.38849112, "volume": 2457.0}, {"date": "2006-11-01", "close": 27.64208826, "volume": 6720.0}, {"date": "2006-11-02", "close": 27.98021778, "volume": 8548.0}, {"date": "2006-11-03", "close": 27.8956854, "volume": 4157.0}, {"date": "2006-11-06", "close": 28.14928254, "volume": 4951.0}, {"date": "2006-11-07", "close": 28.3183473, "volume": 5802.0}, {"date": "2006-11-08", "close": 28.3183473, "volume": 5389.0}, {"date": "2006-11-09", "close": 28.3183473, "volume": 3452.0}, {"date": "2006-11-10", "close": 28.48741206, "volume": 5888.0}, {"date": "2006-11-13", "close": 28.40287968, "volume": 1847.0}, {"date": "2006-11-14", "close": 28.48741206, "volume": 5935.0}, {"date": "2006-11-15", "close": 28.48741206, "volume": 4995.0}, {"date": "2006-11-16", "close": 28.57194444, "volume": 1286.0}, {"date": "2006-11-17", "close": 28.40287968, "volume": 2425.0}, {"date": "2006-11-20", "close": 27.81115302, "volume": 14405.0}, {"date": "2006-11-21", "close": 27.55755588, "volume": 3334.0}, {"date": "2006-11-22", "close": 27.4730235, "volume": 16994.0}, {"date": "2006-11-23", "close": 28.40287968, "volume": 3719.0}, {"date": "2006-11-24", "close": 28.65647682, "volume": 6531.0}, {"date": "2006-11-27", "close": 28.65647682, "volume": 3372.0}, {"date": "2006-11-28", "close": 28.57194444, "volume": 8641.0}, {"date": "2006-11-29", "close": 28.48741206, "volume": 6834.0}, {"date": "2006-11-30", "close": 28.48741206, "volume": 21553.0}, {"date": "2006-12-01", "close": 27.8956854, "volume": 3424.0}, {"date": "2006-12-04", "close": 28.23381492, "volume": 3382.0}, {"date": "2006-12-05", "close": 27.55755588, "volume": 10475.0}, {"date": "2006-12-06", "close": 27.0503616, "volume": 11247.0}, {"date": "2006-12-07", "close": 26.71223208, "volume": 39360.0}, {"date": "2006-12-08", "close": 26.6276997, "volume": 73462.0}, {"date": "2006-12-11", "close": 27.13489398, "volume": 47327.0}, {"date": "2006-12-12", "close": 28.06475016, "volume": 9534.0}, {"date": "2006-12-13", "close": 27.72662064, "volume": 10915.0}, {"date": "2006-12-14", "close": 27.4730235, "volume": 7555.0}, {"date": "2006-12-15", "close": 27.13489398, "volume": 20453.0}, {"date": "2006-12-18", "close": 27.13489398, "volume": 3610.0}, {"date": "2006-12-19", "close": 27.4730235, "volume": 5046.0}, {"date": "2006-12-20", "close": 27.21942636, "volume": 4894.0}, {"date": "2006-12-21", "close": 27.21942636, "volume": 24925.0}, {"date": "2006-12-22", "close": 27.21942636, "volume": 7165.0}, {"date": "2006-12-27", "close": 27.21942636, "volume": 2989.0}, {"date": "2006-12-28", "close": 27.38849112, "volume": 8680.0}, {"date": "2006-12-29", "close": 27.38849112, "volume": 8656.0}, {"date": "2007-01-02", "close": 27.30395874, "volume": 3685.0}, {"date": "2007-01-03", "close": 27.13489398, "volume": 6294.0}, {"date": "2007-01-04", "close": 27.0503616, "volume": 2548.0}, {"date": "2007-01-05", "close": 27.0503616, "volume": 3124.0}, {"date": "2007-01-08", "close": 27.0503616, "volume": 5395.0}, {"date": "2007-01-09", "close": 27.30395874, "volume": 4987.0}, {"date": "2007-01-10", "close": 27.30395874, "volume": 17895.0}, {"date": "2007-01-11", "close": 27.38849112, "volume": 13918.0}, {"date": "2007-01-12", "close": 27.30395874, "volume": 4381.0}, {"date": "2007-01-15", "close": 27.72662064, "volume": 3152.0}, {"date": "2007-01-16", "close": 28.23381492, "volume": 5160.0}, {"date": "2007-01-17", "close": 28.48741206, "volume": 2406.0}, {"date": "2007-01-18", "close": 29.07913872, "volume": 11636.0}, {"date": "2007-01-19", "close": 29.24820348, "volume": 33460.0}, {"date": "2007-01-22", "close": 29.1636711, "volume": 8924.0}, {"date": "2007-01-23", "close": 29.24820348, "volume": 19186.0}, {"date": "2007-01-24", "close": 30.34712442, "volume": 60211.0}, {"date": "2007-01-25", "close": 30.76978632, "volume": 23047.0}, {"date": "2007-01-29", "close": 30.8543187, "volume": 10072.0}, {"date": "2007-01-30", "close": 30.93885108, "volume": 11696.0}, {"date": "2007-01-31", "close": 32.1223044, "volume": 12086.0}, {"date": "2007-02-01", "close": 31.2769806, "volume": 5733.0}, {"date": "2007-02-02", "close": 31.02338346, "volume": 9321.0}, {"date": "2007-02-05", "close": 30.51618918, "volume": 6973.0}, {"date": "2007-02-06", "close": 30.26259204, "volume": 8568.0}, {"date": "2007-02-07", "close": 29.07913872, "volume": 23298.0}, {"date": "2007-02-08", "close": 29.50180062, "volume": 19109.0}, {"date": "2007-02-09", "close": 29.586333, "volume": 17048.0}, {"date": "2007-02-12", "close": 29.1636711, "volume": 11589.0}, {"date": "2007-02-13", "close": 29.41726824, "volume": 6655.0}, {"date": "2007-02-14", "close": 30.0089949, "volume": 16964.0}, {"date": "2007-02-15", "close": 30.17805966, "volume": 10510.0}, {"date": "2007-02-16", "close": 29.586333, "volume": 17916.0}, {"date": "2007-02-19", "close": 29.33273586, "volume": 5605.0}, {"date": "2007-02-20", "close": 29.50180062, "volume": 6453.0}, {"date": "2007-02-21", "close": 28.7410092, "volume": 22470.0}, {"date": "2007-02-22", "close": 28.40287968, "volume": 13330.0}, {"date": "2007-02-23", "close": 28.57194444, "volume": 24947.0}, {"date": "2007-02-26", "close": 29.33273586, "volume": 8511.0}, {"date": "2007-02-27", "close": 29.1636711, "volume": 12699.0}, {"date": "2007-02-28", "close": 28.7410092, "volume": 19930.0}, {"date": "2007-03-01", "close": 28.3183473, "volume": 7684.0}, {"date": "2007-03-02", "close": 28.3183473, "volume": 6833.0}, {"date": "2007-03-05", "close": 27.55755588, "volume": 10952.0}, {"date": "2007-03-06", "close": 27.4730235, "volume": 14765.0}, {"date": "2007-03-07", "close": 27.64208826, "volume": 6207.0}, {"date": "2007-03-08", "close": 27.72662064, "volume": 3494.0}, {"date": "2007-03-09", "close": 27.64208826, "volume": 3569.0}, {"date": "2007-03-12", "close": 27.55755588, "volume": 2321.0}, {"date": "2007-03-13", "close": 27.55755588, "volume": 1947.0}, {"date": "2007-03-14", "close": 27.81115302, "volume": 3187.0}, {"date": "2007-03-15", "close": 27.98021778, "volume": 20945.0}, {"date": "2007-03-16", "close": 28.23381492, "volume": 7800.0}, {"date": "2007-03-19", "close": 27.98021778, "volume": 5729.0}, {"date": "2007-03-20", "close": 28.06475016, "volume": 21552.0}, {"date": "2007-03-21", "close": 27.8956854, "volume": 7036.0}, {"date": "2007-03-22", "close": 28.14928254, "volume": 13175.0}, {"date": "2007-03-23", "close": 28.14928254, "volume": 7824.0}, {"date": "2007-03-26", "close": 27.98021778, "volume": 6095.0}, {"date": "2007-03-27", "close": 27.81115302, "volume": 5710.0}, {"date": "2007-03-28", "close": 27.30395874, "volume": 8972.0}, {"date": "2007-03-29", "close": 27.0503616, "volume": 22494.0}, {"date": "2007-03-30", "close": 27.8956854, "volume": 10518.0}, {"date": "2007-04-02", "close": 27.81115302, "volume": 8239.0}, {"date": "2007-04-03", "close": 27.8956854, "volume": 6391.0}, {"date": "2007-04-04", "close": 28.06475016, "volume": 10456.0}, {"date": "2007-04-05", "close": 28.3183473, "volume": 6204.0}, {"date": "2007-04-10", "close": 28.23381492, "volume": 7573.0}, {"date": "2007-04-11", "close": 28.23381492, "volume": 11221.0}, {"date": "2007-04-12", "close": 27.98021778, "volume": 4884.0}, {"date": "2007-04-13", "close": 28.14928254, "volume": 7383.0}, {"date": "2007-04-16", "close": 28.06475016, "volume": 8936.0}, {"date": "2007-04-17", "close": 27.64208826, "volume": 26544.0}, {"date": "2007-04-18", "close": 27.8956854, "volume": 9545.0}, {"date": "2007-04-19", "close": 28.7410092, "volume": 123455.0}, {"date": "2007-04-20", "close": 28.65647682, "volume": 14486.0}, {"date": "2007-04-23", "close": 28.7410092, "volume": 9100.0}, {"date": "2007-04-24", "close": 28.65647682, "volume": 10376.0}, {"date": "2007-04-26", "close": 28.57194444, "volume": 10919.0}, {"date": "2007-04-27", "close": 28.65647682, "volume": 7744.0}, {"date": "2007-04-30", "close": 28.57194444, "volume": 11275.0}, {"date": "2007-05-01", "close": 28.65647682, "volume": 5650.0}, {"date": "2007-05-02", "close": 28.57194444, "volume": 5492.0}, {"date": "2007-05-03", "close": 29.33273586, "volume": 13301.0}, {"date": "2007-05-04", "close": 29.41726824, "volume": 11617.0}, {"date": "2007-05-07", "close": 30.0089949, "volume": 3195.0}, {"date": "2007-05-08", "close": 30.34712442, "volume": 3477.0}, {"date": "2007-05-09", "close": 30.09352728, "volume": 13000.0}, {"date": "2007-05-10", "close": 30.17805966, "volume": 9235.0}, {"date": "2007-05-11", "close": 29.83993014, "volume": 3419.0}, {"date": "2007-05-14", "close": 30.17805966, "volume": 5057.0}, {"date": "2007-05-15", "close": 29.92446252, "volume": 2625.0}, {"date": "2007-05-16", "close": 29.67086538, "volume": 2103.0}, {"date": "2007-05-17", "close": 29.586333, "volume": 10964.0}, {"date": "2007-05-18", "close": 29.586333, "volume": 4454.0}, {"date": "2007-05-21", "close": 29.24820348, "volume": 4905.0}, {"date": "2007-05-22", "close": 29.1636711, "volume": 10898.0}, {"date": "2007-05-23", "close": 29.07913872, "volume": 6591.0}, {"date": "2007-05-24", "close": 28.99460634, "volume": 6080.0}, {"date": "2007-05-25", "close": 29.07913872, "volume": 17609.0}, {"date": "2007-05-28", "close": 28.82554158, "volume": 3582.0}, {"date": "2007-05-29", "close": 29.1636711, "volume": 3208.0}, {"date": "2007-05-30", "close": 29.41726824, "volume": 6195.0}, {"date": "2007-05-31", "close": 29.1636711, "volume": 2866.0}, {"date": "2007-06-01", "close": 28.91007396, "volume": 1789.0}, {"date": "2007-06-04", "close": 28.82554158, "volume": 2480.0}, {"date": "2007-06-05", "close": 28.91007396, "volume": 2255.0}, {"date": "2007-06-06", "close": 28.7410092, "volume": 5472.0}, {"date": "2007-06-07", "close": 28.7410092, "volume": 4733.0}, {"date": "2007-06-08", "close": 28.91007396, "volume": 5046.0}, {"date": "2007-06-12", "close": 28.7410092, "volume": 4906.0}, {"date": "2007-06-13", "close": 28.65647682, "volume": 3259.0}, {"date": "2007-06-14", "close": 28.14928254, "volume": 10927.0}, {"date": "2007-06-15", "close": 29.1636711, "volume": 36208.0}, {"date": "2007-06-18", "close": 28.7410092, "volume": 2046.0}, {"date": "2007-06-19", "close": 28.48741206, "volume": 4797.0}, {"date": "2007-06-20", "close": 28.23381492, "volume": 4505.0}, {"date": "2007-06-21", "close": 28.3183473, "volume": 2706.0}, {"date": "2007-06-22", "close": 28.48741206, "volume": 5985.0}, {"date": "2007-06-25", "close": 28.23381492, "volume": 5729.0}, {"date": "2007-06-26", "close": 27.55755588, "volume": 9561.0}, {"date": "2007-06-27", "close": 27.64208826, "volume": 4604.0}, {"date": "2007-06-28", "close": 28.06475016, "volume": 3450.0}, {"date": "2007-06-29", "close": 27.8956854, "volume": 8505.0}, {"date": "2007-07-02", "close": 28.3183473, "volume": 26377.0}, {"date": "2007-07-03", "close": 28.14928254, "volume": 2138.0}, {"date": "2007-07-04", "close": 28.7410092, "volume": 5299.0}, {"date": "2007-07-05", "close": 29.33273586, "volume": 12445.0}, {"date": "2007-07-06", "close": 29.07913872, "volume": 5405.0}, {"date": "2007-07-09", "close": 28.91007396, "volume": 15096.0}, {"date": "2007-07-10", "close": 28.7410092, "volume": 11356.0}, {"date": "2007-07-11", "close": 30.4316568, "volume": 31543.0}, {"date": "2007-07-12", "close": 30.0089949, "volume": 6036.0}, {"date": "2007-07-13", "close": 30.4316568, "volume": 20579.0}, {"date": "2007-07-16", "close": 30.76978632, "volume": 23583.0}, {"date": "2007-07-17", "close": 31.2769806, "volume": 19088.0}, {"date": "2007-07-18", "close": 31.95323964, "volume": 7106.0}, {"date": "2007-07-19", "close": 31.78417488, "volume": 12095.0}, {"date": "2007-07-20", "close": 32.62949868, "volume": 4408.0}, {"date": "2007-07-23", "close": 31.78417488, "volume": 10247.0}, {"date": "2007-07-24", "close": 32.62949868, "volume": 9150.0}, {"date": "2007-07-25", "close": 31.53057774, "volume": 11937.0}, {"date": "2007-07-26", "close": 31.95323964, "volume": 7340.0}, {"date": "2007-07-27", "close": 31.6996425, "volume": 8741.0}, {"date": "2007-07-30", "close": 30.93885108, "volume": 9891.0}, {"date": "2007-07-31", "close": 31.86870726, "volume": 7243.0}, {"date": "2007-08-01", "close": 30.76978632, "volume": 5346.0}, {"date": "2007-08-02", "close": 30.34712442, "volume": 8707.0}, {"date": "2007-08-03", "close": 31.2769806, "volume": 5585.0}, {"date": "2007-08-06", "close": 30.0089949, "volume": 3198.0}, {"date": "2007-08-07", "close": 30.93885108, "volume": 3309.0}, {"date": "2007-08-08", "close": 30.4316568, "volume": 5054.0}, {"date": "2007-08-09", "close": 30.0089949, "volume": 8903.0}, {"date": "2007-08-10", "close": 29.92446252, "volume": 11307.0}, {"date": "2007-08-13", "close": 29.1636711, "volume": 4958.0}, {"date": "2007-08-14", "close": 29.50180062, "volume": 6606.0}, {"date": "2007-08-15", "close": 28.3183473, "volume": 13107.0}, {"date": "2007-08-16", "close": 27.30395874, "volume": 30717.0}, {"date": "2007-08-17", "close": 27.0503616, "volume": 17923.0}, {"date": "2007-08-20", "close": 28.7410092, "volume": 11200.0}, {"date": "2007-08-21", "close": 28.91007396, "volume": 9721.0}, {"date": "2007-08-22", "close": 29.1636711, "volume": 46556.0}, {"date": "2007-08-23", "close": 29.1636711, "volume": 9467.0}, {"date": "2007-08-24", "close": 29.41726824, "volume": 2461.0}, {"date": "2007-08-27", "close": 29.33273586, "volume": 1301.0}, {"date": "2007-08-28", "close": 29.07913872, "volume": 4594.0}, {"date": "2007-08-29", "close": 29.24820348, "volume": 7923.0}, {"date": "2007-08-30", "close": 29.07913872, "volume": 6658.0}, {"date": "2007-08-31", "close": 27.8956854, "volume": 5801.0}, {"date": "2007-09-03", "close": 27.4730235, "volume": 6999.0}, {"date": "2007-09-04", "close": 26.71223208, "volume": 74939.0}, {"date": "2007-09-05", "close": 26.88129684, "volume": 14665.0}, {"date": "2007-09-06", "close": 26.54316732, "volume": 10287.0}, {"date": "2007-09-07", "close": 26.88129684, "volume": 8364.0}, {"date": "2007-09-10", "close": 26.6276997, "volume": 6052.0}, {"date": "2007-09-11", "close": 26.54316732, "volume": 8616.0}, {"date": "2007-09-12", "close": 26.6276997, "volume": 9573.0}, {"date": "2007-09-13", "close": 26.03597304, "volume": 15147.0}, {"date": "2007-09-14", "close": 26.12050542, "volume": 6776.0}, {"date": "2007-09-17", "close": 25.359714, "volume": 17632.0}, {"date": "2007-09-18", "close": 25.359714, "volume": 15684.0}, {"date": "2007-09-19", "close": 26.03597304, "volume": 18692.0}, {"date": "2007-09-20", "close": 26.2050378, "volume": 12777.0}, {"date": "2007-09-21", "close": 27.0503616, "volume": 8111.0}, {"date": "2007-09-24", "close": 27.0503616, "volume": 3039.0}, {"date": "2007-09-25", "close": 27.4730235, "volume": 392698.0}, {"date": "2007-09-26", "close": 27.8956854, "volume": 43365.0}, {"date": "2007-09-27", "close": 27.81115302, "volume": 15834.0}, {"date": "2007-09-28", "close": 27.72662064, "volume": 14189.0}, {"date": "2007-10-01", "close": 27.55755588, "volume": 13757.0}, {"date": "2007-10-02", "close": 27.64208826, "volume": 20136.0}, {"date": "2007-10-03", "close": 27.55755588, "volume": 11900.0}, {"date": "2007-10-04", "close": 27.55755588, "volume": 27555.0}, {"date": "2007-10-05", "close": 27.21942636, "volume": 13198.0}, {"date": "2007-10-08", "close": 27.13489398, "volume": 10817.0}, {"date": "2007-10-09", "close": 27.72662064, "volume": 7093.0}, {"date": "2007-10-10", "close": 27.4730235, "volume": 2295.0}, {"date": "2007-10-11", "close": 28.3183473, "volume": 31908.0}, {"date": "2007-10-12", "close": 28.06475016, "volume": 3253.0}, {"date": "2007-10-15", "close": 28.3183473, "volume": 2352.0}, {"date": "2007-10-16", "close": 28.23381492, "volume": 46367.0}, {"date": "2007-10-17", "close": 28.3183473, "volume": 3059.0}, {"date": "2007-10-18", "close": 28.3183473, "volume": 7805.0}, {"date": "2007-10-19", "close": 27.8956854, "volume": 16162.0}, {"date": "2007-10-22", "close": 27.4730235, "volume": 9662.0}, {"date": "2007-10-23", "close": 28.3183473, "volume": 26330.0}, {"date": "2007-10-24", "close": 28.3183473, "volume": 15717.0}, {"date": "2007-10-25", "close": 28.14928254, "volume": 4717.0}, {"date": "2007-10-26", "close": 28.3183473, "volume": 13184.0}, {"date": "2007-10-29", "close": 28.06475016, "volume": 6596.0}, {"date": "2007-10-30", "close": 27.72662064, "volume": 18894.0}, {"date": "2007-10-31", "close": 27.8956854, "volume": 1545.0}, {"date": "2007-11-01", "close": 27.8956854, "volume": 24531.0}, {"date": "2007-11-02", "close": 27.8956854, "volume": 265594.0}, {"date": "2007-11-05", "close": 27.81115302, "volume": 28190.0}, {"date": "2007-11-06", "close": 27.81115302, "volume": 3712.0}, {"date": "2007-11-07", "close": 27.38849112, "volume": 16263.0}, {"date": "2007-11-08", "close": 27.4730235, "volume": 16376.0}, {"date": "2007-11-09", "close": 27.38849112, "volume": 30178.0}, {"date": "2007-11-12", "close": 27.21942636, "volume": 18219.0}, {"date": "2007-11-13", "close": 27.0503616, "volume": 23855.0}, {"date": "2007-11-14", "close": 27.0503616, "volume": 25436.0}, {"date": "2007-11-15", "close": 27.21942636, "volume": 1939.0}, {"date": "2007-11-16", "close": 27.30395874, "volume": 9512.0}, {"date": "2007-11-19", "close": 27.4730235, "volume": 20616.0}, {"date": "2007-11-20", "close": 27.4730235, "volume": 7881.0}, {"date": "2007-11-21", "close": 27.4730235, "volume": 18251.0}, {"date": "2007-11-22", "close": 26.71223208, "volume": 4566.0}, {"date": "2007-11-23", "close": 26.6276997, "volume": 2513.0}, {"date": "2007-11-26", "close": 21.5557569, "volume": 54294.0}, {"date": "2007-11-27", "close": 21.5557569, "volume": 59140.0}, {"date": "2007-11-28", "close": 21.21762738, "volume": 24133.0}, {"date": "2007-11-29", "close": 20.7104331, "volume": 30301.0}, {"date": "2007-11-30", "close": 20.03417406, "volume": 48450.0}, {"date": "2007-12-03", "close": 19.61151216, "volume": 68632.0}, {"date": "2007-12-04", "close": 19.4424474, "volume": 119161.0}, {"date": "2007-12-05", "close": 20.11870644, "volume": 45732.0}, {"date": "2007-12-06", "close": 20.79496548, "volume": 105693.0}, {"date": "2007-12-07", "close": 21.21762738, "volume": 37939.0}, {"date": "2007-12-10", "close": 21.21762738, "volume": 31458.0}, {"date": "2007-12-11", "close": 21.38669214, "volume": 12584.0}, {"date": "2007-12-12", "close": 21.38669214, "volume": 11139.0}, {"date": "2007-12-13", "close": 21.30215976, "volume": 13029.0}, {"date": "2007-12-14", "close": 21.30215976, "volume": 17337.0}, {"date": "2007-12-17", "close": 20.7104331, "volume": 11853.0}, {"date": "2007-12-18", "close": 20.37230358, "volume": 10556.0}, {"date": "2007-12-19", "close": 19.52697978, "volume": 14686.0}, {"date": "2007-12-20", "close": 19.4424474, "volume": 8637.0}, {"date": "2007-12-21", "close": 18.5971236, "volume": 52090.0}, {"date": "2007-12-24", "close": 18.85072074, "volume": 7154.0}, {"date": "2007-12-27", "close": 19.52697978, "volume": 4733.0}, {"date": "2007-12-28", "close": 19.69604454, "volume": 5232.0}, {"date": "2007-12-31", "close": 19.35791502, "volume": 4139.0}, {"date": "2008-01-02", "close": 19.35791502, "volume": 3059.0}, {"date": "2008-01-03", "close": 19.35791502, "volume": 3477.0}, {"date": "2008-01-04", "close": 19.27338264, "volume": 3236.0}, {"date": "2008-01-07", "close": 18.93525312, "volume": 9702.0}, {"date": "2008-01-08", "close": 19.10431788, "volume": 2342.0}, {"date": "2008-01-09", "close": 18.51259122, "volume": 14611.0}, {"date": "2008-01-10", "close": 18.51259122, "volume": 4136.0}, {"date": "2008-01-11", "close": 16.906476, "volume": 25783.0}, {"date": "2008-01-14", "close": 16.69514505, "volume": 31425.0}, {"date": "2008-01-15", "close": 16.906476, "volume": 26421.0}, {"date": "2008-01-16", "close": 16.0611522, "volume": 19823.0}, {"date": "2008-01-17", "close": 16.0611522, "volume": 24419.0}, {"date": "2008-01-18", "close": 15.00449745, "volume": 28043.0}, {"date": "2008-01-21", "close": 15.38489316, "volume": 45331.0}, {"date": "2008-01-22", "close": 14.3705046, "volume": 34177.0}, {"date": "2008-01-23", "close": 15.2158284, "volume": 53193.0}, {"date": "2008-01-24", "close": 14.87769888, "volume": 38492.0}, {"date": "2008-01-25", "close": 16.0611522, "volume": 51303.0}, {"date": "2008-01-29", "close": 16.906476, "volume": 20534.0}, {"date": "2008-01-30", "close": 15.6384903, "volume": 22164.0}, {"date": "2008-01-31", "close": 15.2158284, "volume": 41681.0}, {"date": "2008-02-01", "close": 15.72302268, "volume": 5715.0}, {"date": "2008-02-04", "close": 16.10341839, "volume": 9482.0}, {"date": "2008-02-05", "close": 15.72302268, "volume": 4508.0}, {"date": "2008-02-06", "close": 15.38489316, "volume": 7791.0}, {"date": "2008-02-07", "close": 14.87769888, "volume": 9661.0}, {"date": "2008-02-08", "close": 15.2158284, "volume": 10546.0}, {"date": "2008-02-11", "close": 15.2158284, "volume": 8201.0}, {"date": "2008-02-12", "close": 14.7931665, "volume": 13070.0}, {"date": "2008-02-13", "close": 14.91996507, "volume": 10406.0}, {"date": "2008-02-14", "close": 15.04676364, "volume": 7559.0}, {"date": "2008-02-15", "close": 15.51169173, "volume": 11083.0}, {"date": "2008-02-18", "close": 15.72302268, "volume": 3033.0}, {"date": "2008-02-19", "close": 15.30036078, "volume": 3285.0}, {"date": "2008-02-20", "close": 16.0611522, "volume": 10190.0}, {"date": "2008-02-21", "close": 15.55395792, "volume": 9117.0}, {"date": "2008-02-22", "close": 15.97661982, "volume": 1808.0}, {"date": "2008-02-25", "close": 15.80755506, "volume": 1217.0}, {"date": "2008-02-26", "close": 15.59622411, "volume": 5866.0}, {"date": "2008-02-27", "close": 16.65287886, "volume": 32473.0}, {"date": "2008-02-28", "close": 16.31474934, "volume": 13070.0}, {"date": "2008-02-29", "close": 16.0611522, "volume": 12823.0}, {"date": "2008-03-03", "close": 15.2158284, "volume": 4888.0}, {"date": "2008-03-04", "close": 14.7931665, "volume": 14852.0}, {"date": "2008-03-05", "close": 14.20143984, "volume": 18469.0}, {"date": "2008-03-06", "close": 15.04676364, "volume": 10412.0}, {"date": "2008-03-07", "close": 14.70863412, "volume": 8933.0}, {"date": "2008-03-10", "close": 13.9478427, "volume": 12675.0}, {"date": "2008-03-11", "close": 14.03237508, "volume": 20338.0}, {"date": "2008-03-12", "close": 14.24370603, "volume": 10118.0}, {"date": "2008-03-13", "close": 14.07464127, "volume": 6812.0}, {"date": "2008-03-14", "close": 14.11690746, "volume": 3613.0}, {"date": "2008-03-17", "close": 14.03237508, "volume": 11657.0}, {"date": "2008-03-18", "close": 13.90557651, "volume": 10396.0}, {"date": "2008-03-19", "close": 13.69424556, "volume": 16380.0}, {"date": "2008-03-20", "close": 13.90557651, "volume": 6602.0}, {"date": "2008-03-25", "close": 14.03237508, "volume": 6990.0}, {"date": "2008-03-26", "close": 13.90557651, "volume": 5211.0}, {"date": "2008-03-27", "close": 13.9478427, "volume": 7180.0}, {"date": "2008-03-28", "close": 14.11690746, "volume": 5823.0}, {"date": "2008-03-31", "close": 14.24370603, "volume": 6497.0}, {"date": "2008-04-01", "close": 14.24370603, "volume": 4311.0}, {"date": "2008-04-02", "close": 14.7931665, "volume": 10798.0}, {"date": "2008-04-03", "close": 14.7931665, "volume": 9644.0}, {"date": "2008-04-04", "close": 15.2158284, "volume": 11731.0}, {"date": "2008-04-07", "close": 15.55395792, "volume": 9744.0}, {"date": "2008-04-08", "close": 16.23021696, "volume": 9697.0}, {"date": "2008-04-09", "close": 16.44154791, "volume": 7186.0}, {"date": "2008-04-10", "close": 16.0611522, "volume": 4482.0}, {"date": "2008-04-11", "close": 16.0611522, "volume": 1387.0}, {"date": "2008-04-14", "close": 15.6384903, "volume": 6046.0}, {"date": "2008-04-15", "close": 15.6384903, "volume": 7307.0}, {"date": "2008-04-16", "close": 15.2158284, "volume": 17175.0}, {"date": "2008-04-17", "close": 15.38489316, "volume": 6565.0}, {"date": "2008-04-18", "close": 15.2158284, "volume": 11804.0}, {"date": "2008-04-21", "close": 15.2158284, "volume": 9389.0}, {"date": "2008-04-22", "close": 15.13129602, "volume": 14206.0}, {"date": "2008-04-23", "close": 15.04676364, "volume": 7856.0}, {"date": "2008-04-24", "close": 14.96223126, "volume": 8993.0}, {"date": "2008-04-28", "close": 14.7931665, "volume": 13245.0}, {"date": "2008-04-29", "close": 14.66636793, "volume": 15068.0}, {"date": "2008-04-30", "close": 14.11690746, "volume": 22975.0}, {"date": "2008-05-01", "close": 13.77877794, "volume": 16714.0}, {"date": "2008-05-02", "close": 14.11690746, "volume": 9345.0}, {"date": "2008-05-05", "close": 13.9478427, "volume": 17302.0}, {"date": "2008-05-06", "close": 13.86331032, "volume": 23434.0}, {"date": "2008-05-07", "close": 13.77877794, "volume": 11595.0}, {"date": "2008-05-08", "close": 13.60971318, "volume": 4505.0}, {"date": "2008-05-09", "close": 13.86331032, "volume": 5142.0}, {"date": "2008-05-12", "close": 13.5251808, "volume": 11886.0}, {"date": "2008-05-13", "close": 13.73651175, "volume": 4580.0}, {"date": "2008-05-14", "close": 14.45503698, "volume": 9564.0}, {"date": "2008-05-15", "close": 14.53956936, "volume": 5025.0}, {"date": "2008-05-16", "close": 14.66636793, "volume": 7703.0}, {"date": "2008-05-19", "close": 14.41277079, "volume": 6120.0}, {"date": "2008-05-20", "close": 14.28597222, "volume": 4556.0}, {"date": "2008-05-21", "close": 14.03237508, "volume": 3800.0}, {"date": "2008-05-22", "close": 13.5251808, "volume": 7010.0}, {"date": "2008-05-23", "close": 13.44064842, "volume": 3606.0}, {"date": "2008-05-26", "close": 12.76438938, "volume": 9892.0}, {"date": "2008-05-27", "close": 12.76438938, "volume": 1707.0}, {"date": "2008-05-28", "close": 13.1025189, "volume": 2944.0}, {"date": "2008-05-29", "close": 12.84892176, "volume": 4780.0}, {"date": "2008-05-30", "close": 13.01798652, "volume": 9120.0}, {"date": "2008-06-02", "close": 13.01798652, "volume": 2555.0}, {"date": "2008-06-03", "close": 12.679857, "volume": 6409.0}, {"date": "2008-06-04", "close": 12.679857, "volume": 14492.0}, {"date": "2008-06-05", "close": 12.679857, "volume": 6950.0}, {"date": "2008-06-06", "close": 12.679857, "volume": 5375.0}, {"date": "2008-06-10", "close": 12.59532462, "volume": 9123.0}, {"date": "2008-06-11", "close": 12.55305843, "volume": 8715.0}, {"date": "2008-06-12", "close": 12.29946129, "volume": 7573.0}, {"date": "2008-06-13", "close": 11.87679939, "volume": 8318.0}, {"date": "2008-06-16", "close": 11.07374178, "volume": 3815.0}, {"date": "2008-06-17", "close": 10.22841798, "volume": 17279.0}, {"date": "2008-06-18", "close": 10.90467702, "volume": 16887.0}, {"date": "2008-06-19", "close": 10.65107988, "volume": 19494.0}, {"date": "2008-06-20", "close": 9.97482084, "volume": 55353.0}, {"date": "2008-06-23", "close": 9.2985618, "volume": 23250.0}, {"date": "2008-06-24", "close": 9.2985618, "volume": 19132.0}, {"date": "2008-06-25", "close": 9.97482084, "volume": 15100.0}, {"date": "2008-06-26", "close": 10.48201512, "volume": 14334.0}, {"date": "2008-06-27", "close": 9.97482084, "volume": 11979.0}, {"date": "2008-06-30", "close": 9.84802227, "volume": 566869.0}, {"date": "2008-07-01", "close": 9.97482084, "volume": 4191.0}, {"date": "2008-07-02", "close": 9.84802227, "volume": 1716.0}, {"date": "2008-07-03", "close": 9.97482084, "volume": 7277.0}, {"date": "2008-07-04", "close": 10.39748274, "volume": 3869.0}, {"date": "2008-07-07", "close": 10.9892094, "volume": 1075.0}, {"date": "2008-07-08", "close": 11.53866987, "volume": 1142.0}, {"date": "2008-07-09", "close": 11.4118713, "volume": 4716.0}, {"date": "2008-07-10", "close": 11.66546844, "volume": 3240.0}, {"date": "2008-07-11", "close": 11.66546844, "volume": 2705.0}, {"date": "2008-07-14", "close": 12.59532462, "volume": 3632.0}, {"date": "2008-07-15", "close": 12.04586415, "volume": 3362.0}, {"date": "2008-07-16", "close": 13.01798652, "volume": 17197.0}, {"date": "2008-07-17", "close": 12.84892176, "volume": 4919.0}, {"date": "2008-07-18", "close": 12.97572033, "volume": 2536.0}, {"date": "2008-07-21", "close": 12.84892176, "volume": 2333.0}, {"date": "2008-07-22", "close": 13.01798652, "volume": 5070.0}, {"date": "2008-07-23", "close": 13.01798652, "volume": 374.0}, {"date": "2008-07-24", "close": 13.01798652, "volume": 2623.0}, {"date": "2008-07-25", "close": 13.01798652, "volume": 1787.0}, {"date": "2008-07-28", "close": 12.2571951, "volume": 2142.0}, {"date": "2008-07-29", "close": 11.49640368, "volume": 5375.0}, {"date": "2008-07-30", "close": 11.49640368, "volume": 4912.0}, {"date": "2008-07-31", "close": 11.4118713, "volume": 2138.0}, {"date": "2008-08-01", "close": 11.91906558, "volume": 3436.0}, {"date": "2008-08-04", "close": 12.2571951, "volume": 1686.0}, {"date": "2008-08-05", "close": 11.4118713, "volume": 603.0}, {"date": "2008-08-06", "close": 11.07374178, "volume": 2281.0}, {"date": "2008-08-07", "close": 10.9892094, "volume": 4701.0}, {"date": "2008-08-08", "close": 11.15827416, "volume": 4543.0}, {"date": "2008-08-11", "close": 12.679857, "volume": 4731.0}, {"date": "2008-08-12", "close": 13.1025189, "volume": 4934.0}, {"date": "2008-08-13", "close": 13.1025189, "volume": 4918.0}, {"date": "2008-08-14", "close": 12.51079224, "volume": 3209.0}, {"date": "2008-08-15", "close": 12.63759081, "volume": 530.0}, {"date": "2008-08-18", "close": 12.72212319, "volume": 4700.0}, {"date": "2008-08-19", "close": 12.84892176, "volume": 5339.0}, {"date": "2008-08-20", "close": 12.679857, "volume": 2649.0}, {"date": "2008-08-21", "close": 13.06025271, "volume": 1726.0}, {"date": "2008-08-22", "close": 12.93345414, "volume": 4092.0}, {"date": "2008-08-25", "close": 12.84892176, "volume": 3005.0}, {"date": "2008-08-26", "close": 12.84892176, "volume": 4397.0}, {"date": "2008-08-27", "close": 12.51079224, "volume": 9757.0}, {"date": "2008-08-28", "close": 12.42625986, "volume": 3613.0}, {"date": "2008-08-29", "close": 12.2571951, "volume": 3213.0}, {"date": "2008-09-01", "close": 12.17266272, "volume": 4907.0}, {"date": "2008-09-02", "close": 12.08813034, "volume": 2413.0}, {"date": "2008-09-03", "close": 12.08813034, "volume": 2636.0}, {"date": "2008-09-04", "close": 12.2571951, "volume": 1868.0}, {"date": "2008-09-05", "close": 12.17266272, "volume": 3120.0}, {"date": "2008-09-08", "close": 12.08813034, "volume": 6230.0}, {"date": "2008-09-09", "close": 12.679857, "volume": 5958.0}, {"date": "2008-09-10", "close": 12.17266272, "volume": 4377.0}, {"date": "2008-09-11", "close": 11.53866987, "volume": 2153.0}, {"date": "2008-09-12", "close": 11.15827416, "volume": 2896.0}, {"date": "2008-09-15", "close": 10.5665475, "volume": 4436.0}, {"date": "2008-09-16", "close": 10.48201512, "volume": 4733.0}, {"date": "2008-09-17", "close": 10.9892094, "volume": 19005.0}, {"date": "2008-09-18", "close": 10.39748274, "volume": 7460.0}, {"date": "2008-09-19", "close": 10.77787845, "volume": 2544.0}, {"date": "2008-09-22", "close": 11.24280654, "volume": 2712.0}, {"date": "2008-09-23", "close": 10.9892094, "volume": 1105.0}, {"date": "2008-09-24", "close": 10.90467702, "volume": 1802.0}, {"date": "2008-09-25", "close": 10.9892094, "volume": 2768.0}, {"date": "2008-09-26", "close": 10.1438856, "volume": 7149.0}, {"date": "2008-09-29", "close": 10.22841798, "volume": 1514.0}, {"date": "2008-09-30", "close": 10.1438856, "volume": 4725.0}, {"date": "2008-10-01", "close": 10.10161941, "volume": 355.0}, {"date": "2008-10-02", "close": 10.1438856, "volume": 1110.0}, {"date": "2008-10-03", "close": 10.05935322, "volume": 2804.0}, {"date": "2008-10-06", "close": 9.67895751, "volume": 3009.0}, {"date": "2008-10-07", "close": 9.12949704, "volume": 20265.0}, {"date": "2008-10-08", "close": 8.58003657, "volume": 19790.0}, {"date": "2008-10-09", "close": 8.0305761, "volume": 16276.0}, {"date": "2008-10-10", "close": 7.73471277, "volume": 9594.0}, {"date": "2008-10-13", "close": 7.6079142, "volume": 8539.0}, {"date": "2008-10-14", "close": 8.53777038, "volume": 5417.0}, {"date": "2008-10-15", "close": 8.28417324, "volume": 4898.0}, {"date": "2008-10-16", "close": 7.6079142, "volume": 4885.0}, {"date": "2008-10-17", "close": 8.0305761, "volume": 5430.0}, {"date": "2008-10-20", "close": 7.98830991, "volume": 2779.0}, {"date": "2008-10-21", "close": 7.73471277, "volume": 7477.0}, {"date": "2008-10-22", "close": 7.94604372, "volume": 3816.0}, {"date": "2008-10-23", "close": 7.73471277, "volume": 698.0}, {"date": "2008-10-24", "close": 7.81924515, "volume": 2923.0}, {"date": "2008-10-27", "close": 7.1852523, "volume": 2484.0}, {"date": "2008-10-28", "close": 6.00179898, "volume": 4231.0}, {"date": "2008-10-29", "close": 6.3399285, "volume": 8226.0}, {"date": "2008-10-30", "close": 6.04406517, "volume": 10789.0}, {"date": "2008-10-31", "close": 6.08633136, "volume": 4335.0}, {"date": "2008-11-03", "close": 6.29766231, "volume": 7191.0}, {"date": "2008-11-04", "close": 6.59352564, "volume": 1360.0}, {"date": "2008-11-05", "close": 6.25539612, "volume": 20332.0}, {"date": "2008-11-06", "close": 6.08633136, "volume": 1946.0}, {"date": "2008-11-07", "close": 6.17086374, "volume": 9728.0}, {"date": "2008-11-10", "close": 5.83273422, "volume": 8113.0}, {"date": "2008-11-11", "close": 5.4946047, "volume": 2127.0}, {"date": "2008-11-12", "close": 5.4946047, "volume": 1656.0}, {"date": "2008-11-13", "close": 5.53687089, "volume": 2358.0}, {"date": "2008-11-14", "close": 5.28327375, "volume": 985.0}, {"date": "2008-11-17", "close": 5.11420899, "volume": 1572.0}, {"date": "2008-11-18", "close": 4.56474852, "volume": 3821.0}, {"date": "2008-11-19", "close": 4.73381328, "volume": 2827.0}, {"date": "2008-11-20", "close": 4.226619, "volume": 7817.0}, {"date": "2008-11-21", "close": 3.63489234, "volume": 1771.0}, {"date": "2008-11-24", "close": 3.67715853, "volume": 3470.0}, {"date": "2008-11-25", "close": 3.8039571, "volume": 8420.0}, {"date": "2008-11-27", "close": 3.71942472, "volume": 11681.0}, {"date": "2008-11-28", "close": 3.59262615, "volume": 3702.0}, {"date": "2008-12-01", "close": 4.39568376, "volume": 8018.0}, {"date": "2008-12-02", "close": 4.31115138, "volume": 1508.0}, {"date": "2008-12-03", "close": 4.31115138, "volume": 974.0}, {"date": "2008-12-04", "close": 3.3812952, "volume": 31353.0}, {"date": "2008-12-05", "close": 3.93075567, "volume": 4412.0}, {"date": "2008-12-08", "close": 3.93075567, "volume": 280.0}, {"date": "2008-12-09", "close": 3.8039571, "volume": 4383.0}, {"date": "2008-12-10", "close": 3.8039571, "volume": 6267.0}, {"date": "2008-12-11", "close": 3.29676282, "volume": 3416.0}, {"date": "2008-12-12", "close": 3.46582758, "volume": 1325.0}, {"date": "2008-12-15", "close": 3.3812952, "volume": 7617.0}, {"date": "2008-12-16", "close": 3.29676282, "volume": 1301.0}, {"date": "2008-12-17", "close": 3.3812952, "volume": 7457.0}, {"date": "2008-12-18", "close": 3.3812952, "volume": 4145.0}, {"date": "2008-12-19", "close": 2.87410092, "volume": 20532.0}, {"date": "2008-12-24", "close": 2.62050378, "volume": 17175.0}, {"date": "2008-12-29", "close": 2.62050378, "volume": 8281.0}, {"date": "2008-12-30", "close": 2.45143902, "volume": 3172.0}, {"date": "2008-12-31", "close": 2.45143902, "volume": 4929.0}, {"date": "2009-01-02", "close": 2.5359714, "volume": 30449.0}, {"date": "2009-01-05", "close": 2.5359714, "volume": 20439.0}, {"date": "2009-01-06", "close": 2.9586333, "volume": 1775.0}, {"date": "2009-01-07", "close": 3.46582758, "volume": 6802.0}, {"date": "2009-01-08", "close": 3.76169091, "volume": 6388.0}, {"date": "2009-01-09", "close": 3.55035996, "volume": 9884.0}, {"date": "2009-01-12", "close": 3.88848948, "volume": 4154.0}, {"date": "2009-01-13", "close": 3.88848948, "volume": 6580.0}, {"date": "2009-01-14", "close": 3.71942472, "volume": 4658.0}, {"date": "2009-01-15", "close": 3.63489234, "volume": 381.0}, {"date": "2009-01-16", "close": 3.71942472, "volume": 1287.0}, {"date": "2009-01-19", "close": 3.97302186, "volume": 4809.0}, {"date": "2009-01-20", "close": 3.8039571, "volume": 5009.0}, {"date": "2009-01-21", "close": 3.55035996, "volume": 5004.0}, {"date": "2009-01-22", "close": 3.46582758, "volume": 1077.0}, {"date": "2009-01-23", "close": 3.3812952, "volume": 5252.0}, {"date": "2009-01-27", "close": 3.04316568, "volume": 12950.0}, {"date": "2009-01-29", "close": 3.04316568, "volume": 5562.0}, {"date": "2009-01-30", "close": 3.21223044, "volume": 828.0}, {"date": "2009-02-02", "close": 3.12769806, "volume": 17645.0}, {"date": "2009-02-03", "close": 2.9586333, "volume": 2152.0}, {"date": "2009-02-04", "close": 3.12769806, "volume": 1352.0}, {"date": "2009-02-06", "close": 2.83183473, "volume": 5749.0}, {"date": "2009-02-09", "close": 3.12769806, "volume": 1966.0}, {"date": "2009-02-10", "close": 3.21223044, "volume": 435.0}, {"date": "2009-02-12", "close": 3.12769806, "volume": 9197.0}, {"date": "2009-02-13", "close": 3.46582758, "volume": 8446.0}, {"date": "2009-02-16", "close": 3.3812952, "volume": 15879.0}, {"date": "2009-02-17", "close": 3.3812952, "volume": 2502.0}, {"date": "2009-02-18", "close": 3.21223044, "volume": 3549.0}, {"date": "2009-02-19", "close": 3.04316568, "volume": 1142.0}, {"date": "2009-02-20", "close": 3.12769806, "volume": 3271.0}, {"date": "2009-02-23", "close": 3.12769806, "volume": 1789.0}, {"date": "2009-02-24", "close": 3.04316568, "volume": 2749.0}, {"date": "2009-02-25", "close": 2.5359714, "volume": 191790.0}, {"date": "2009-02-26", "close": 2.62050378, "volume": 153696.0}, {"date": "2009-03-02", "close": 2.83183473, "volume": 9934.0}, {"date": "2009-03-03", "close": 3.04316568, "volume": 9001.0}, {"date": "2009-03-04", "close": 2.9586333, "volume": 1774.0}, {"date": "2009-03-05", "close": 2.9586333, "volume": 2691.0}, {"date": "2009-03-06", "close": 2.9586333, "volume": 4770.0}, {"date": "2009-03-09", "close": 2.87410092, "volume": 919.0}, {"date": "2009-03-10", "close": 2.62050378, "volume": 5542.0}, {"date": "2009-03-11", "close": 2.66276997, "volume": 5081.0}, {"date": "2009-03-12", "close": 2.74730235, "volume": 2248.0}, {"date": "2009-03-13", "close": 2.78956854, "volume": 2884.0}, {"date": "2009-03-16", "close": 2.87410092, "volume": 13439.0}, {"date": "2009-03-17", "close": 2.9586333, "volume": 5183.0}, {"date": "2009-03-18", "close": 3.3812952, "volume": 8006.0}, {"date": "2009-03-19", "close": 3.3812952, "volume": 512.0}, {"date": "2009-03-20", "close": 3.42356139, "volume": 24348.0}, {"date": "2009-03-23", "close": 3.08543187, "volume": 3076.0}, {"date": "2009-03-24", "close": 3.46582758, "volume": 1508.0}, {"date": "2009-03-26", "close": 3.55035996, "volume": 29359.0}, {"date": "2009-03-27", "close": 3.46582758, "volume": 11153.0}, {"date": "2009-03-30", "close": 3.46582758, "volume": 2049.0}, {"date": "2009-03-31", "close": 3.3812952, "volume": 2662.0}, {"date": "2009-04-01", "close": 3.50809377, "volume": 710.0}, {"date": "2009-04-02", "close": 3.46582758, "volume": 2248.0}, {"date": "2009-04-03", "close": 3.46582758, "volume": 1470.0}, {"date": "2009-04-06", "close": 3.50809377, "volume": 4614.0}, {"date": "2009-04-07", "close": 3.29676282, "volume": 9907.0}, {"date": "2009-04-08", "close": 3.21223044, "volume": 4118.0}, {"date": "2009-04-14", "close": 3.25449663, "volume": 1527.0}, {"date": "2009-04-15", "close": 3.29676282, "volume": 1183.0}, {"date": "2009-04-16", "close": 3.3812952, "volume": 7829.0}, {"date": "2009-04-17", "close": 3.3812952, "volume": 21869.0}, {"date": "2009-04-20", "close": 3.71942472, "volume": 6610.0}, {"date": "2009-04-21", "close": 3.55035996, "volume": 4363.0}, {"date": "2009-04-22", "close": 3.46582758, "volume": 621.0}, {"date": "2009-04-23", "close": 3.3812952, "volume": 3255.0}, {"date": "2009-04-24", "close": 3.29676282, "volume": 2662.0}, {"date": "2009-04-27", "close": 3.3812952, "volume": 5668.0}, {"date": "2009-04-28", "close": 3.33902901, "volume": 1191.0}, {"date": "2009-04-29", "close": 3.33902901, "volume": 1876.0}, {"date": "2009-04-30", "close": 3.29676282, "volume": 6339.0}, {"date": "2009-05-01", "close": 3.29676282, "volume": 2505.0}, {"date": "2009-05-04", "close": 3.46582758, "volume": 3573.0}, {"date": "2009-05-05", "close": 3.3812952, "volume": 28115.0}, {"date": "2009-05-06", "close": 3.3812952, "volume": 22368.0}, {"date": "2009-05-07", "close": 3.8039571, "volume": 13572.0}, {"date": "2009-05-08", "close": 4.226619, "volume": 19235.0}, {"date": "2009-05-11", "close": 3.93075567, "volume": 23562.0}, {"date": "2009-05-12", "close": 3.93075567, "volume": 14693.0}, {"date": "2009-05-13", "close": 4.226619, "volume": 6691.0}, {"date": "2009-05-14", "close": 3.71942472, "volume": 5915.0}, {"date": "2009-05-15", "close": 4.226619, "volume": 6277.0}, {"date": "2009-05-18", "close": 4.226619, "volume": 2129.0}, {"date": "2009-05-19", "close": 4.05755424, "volume": 5010.0}, {"date": "2009-05-20", "close": 4.226619, "volume": 2638.0}, {"date": "2009-05-21", "close": 3.88848948, "volume": 1212.0}, {"date": "2009-05-22", "close": 3.97302186, "volume": 5676.0}, {"date": "2009-05-25", "close": 4.60701471, "volume": 13131.0}, {"date": "2009-05-26", "close": 4.6492809, "volume": 1183.0}, {"date": "2009-05-27", "close": 4.48021614, "volume": 6222.0}, {"date": "2009-05-28", "close": 4.43794995, "volume": 3870.0}, {"date": "2009-05-29", "close": 4.43794995, "volume": 4969.0}, {"date": "2009-06-01", "close": 4.60701471, "volume": 8853.0}, {"date": "2009-06-02", "close": 4.81834566, "volume": 4932.0}, {"date": "2009-06-03", "close": 5.24100756, "volume": 4654.0}, {"date": "2009-06-04", "close": 5.24100756, "volume": 639.0}, {"date": "2009-06-05", "close": 5.57913708, "volume": 2991.0}, {"date": "2009-06-09", "close": 5.9172666, "volume": 6579.0}, {"date": "2009-06-10", "close": 5.9172666, "volume": 8151.0}, {"date": "2009-06-11", "close": 6.08633136, "volume": 9922.0}, {"date": "2009-06-12", "close": 6.08633136, "volume": 8713.0}, {"date": "2009-06-15", "close": 6.08633136, "volume": 6353.0}, {"date": "2009-06-16", "close": 5.83273422, "volume": 3341.0}, {"date": "2009-06-17", "close": 5.66366946, "volume": 5420.0}, {"date": "2009-06-18", "close": 5.66366946, "volume": 302.0}, {"date": "2009-06-19", "close": 5.32553994, "volume": 2792.0}, {"date": "2009-06-22", "close": 5.24100756, "volume": 2035.0}, {"date": "2009-06-23", "close": 5.0719428, "volume": 1769.0}, {"date": "2009-06-24", "close": 4.81834566, "volume": 3583.0}, {"date": "2009-06-25", "close": 4.86061185, "volume": 8102.0}, {"date": "2009-06-26", "close": 4.6492809, "volume": 4697.0}, {"date": "2009-06-29", "close": 4.81834566, "volume": 3855.0}, {"date": "2009-06-30", "close": 4.48021614, "volume": 3816.0}, {"date": "2009-07-01", "close": 5.0719428, "volume": 5224.0}, {"date": "2009-07-02", "close": 4.73381328, "volume": 355.0}, {"date": "2009-07-03", "close": 4.77607947, "volume": 2396.0}, {"date": "2009-07-06", "close": 4.90287804, "volume": 1124.0}, {"date": "2009-07-07", "close": 4.90287804, "volume": 189.0}, {"date": "2009-07-08", "close": 5.0719428, "volume": 769.0}, {"date": "2009-07-09", "close": 5.28327375, "volume": 3772.0}, {"date": "2009-07-10", "close": 5.41007232, "volume": 3775.0}, {"date": "2009-07-13", "close": 6.08633136, "volume": 4081.0}, {"date": "2009-07-14", "close": 6.04406517, "volume": 218.0}, {"date": "2009-07-15", "close": 5.83273422, "volume": 1420.0}, {"date": "2009-07-16", "close": 5.53687089, "volume": 6177.0}, {"date": "2009-07-17", "close": 5.4946047, "volume": 1935.0}, {"date": "2009-07-20", "close": 5.24100756, "volume": 3228.0}, {"date": "2009-07-21", "close": 5.66366946, "volume": 6602.0}, {"date": "2009-07-22", "close": 5.32553994, "volume": 5672.0}, {"date": "2009-07-23", "close": 5.32553994, "volume": 2348.0}, {"date": "2009-07-24", "close": 5.4946047, "volume": 3595.0}, {"date": "2009-07-27", "close": 6.00179898, "volume": 2955.0}, {"date": "2009-07-28", "close": 6.59352564, "volume": 2915.0}, {"date": "2009-07-29", "close": 6.17086374, "volume": 4767.0}, {"date": "2009-07-30", "close": 6.12859755, "volume": 775.0}, {"date": "2009-07-31", "close": 6.17086374, "volume": 2508.0}, {"date": "2009-08-03", "close": 6.17086374, "volume": 1737.0}, {"date": "2009-08-04", "close": 6.3399285, "volume": 5176.0}, {"date": "2009-08-05", "close": 6.17086374, "volume": 1453.0}, {"date": "2009-08-06", "close": 5.9172666, "volume": 3009.0}, {"date": "2009-08-07", "close": 5.41007232, "volume": 8710.0}, {"date": "2009-08-10", "close": 6.08633136, "volume": 12155.0}, {"date": "2009-08-11", "close": 6.3399285, "volume": 5227.0}, {"date": "2009-08-12", "close": 6.50899326, "volume": 2942.0}, {"date": "2009-08-13", "close": 7.10071992, "volume": 8600.0}, {"date": "2009-08-14", "close": 7.86151134, "volume": 14595.0}, {"date": "2009-08-17", "close": 7.69244658, "volume": 15796.0}, {"date": "2009-08-18", "close": 7.1852523, "volume": 8367.0}, {"date": "2009-08-19", "close": 7.1852523, "volume": 3773.0}, {"date": "2009-08-21", "close": 7.43884944, "volume": 1949.0}, {"date": "2009-08-24", "close": 7.81924515, "volume": 8797.0}, {"date": "2009-08-25", "close": 7.52338182, "volume": 33298.0}, {"date": "2009-08-28", "close": 6.93165516, "volume": 30427.0}, {"date": "2009-08-31", "close": 6.84712278, "volume": 10209.0}, {"date": "2009-09-01", "close": 6.93165516, "volume": 39792.0}, {"date": "2009-09-02", "close": 6.7625904, "volume": 22655.0}, {"date": "2009-09-03", "close": 6.59027, "volume": 20401.0}, {"date": "2009-09-04", "close": 6.98834, "volume": 37452.0}, {"date": "2009-09-07", "close": 6.94411, "volume": 27177.0}, {"date": "2009-09-08", "close": 6.94411, "volume": 6273.0}, {"date": "2009-09-09", "close": 6.94411, "volume": 7625.0}, {"date": "2009-09-10", "close": 7.0768, "volume": 43677.0}, {"date": "2009-09-11", "close": 7.25372, "volume": 11124.0}, {"date": "2009-09-14", "close": 7.0768, "volume": 10868.0}, {"date": "2009-09-15", "close": 6.98834, "volume": 28885.0}, {"date": "2009-09-16", "close": 7.0768, "volume": 16444.0}, {"date": "2009-09-17", "close": 7.03257, "volume": 25825.0}, {"date": "2009-09-18", "close": 7.16526, "volume": 63907.0}, {"date": "2009-09-21", "close": 6.98834, "volume": 10975.0}, {"date": "2009-09-22", "close": 6.98834, "volume": 3440.0}, {"date": "2009-09-23", "close": 6.98834, "volume": 13323.0}, {"date": "2009-09-24", "close": 7.25372, "volume": 8156.0}, {"date": "2009-09-25", "close": 7.38641, "volume": 5612.0}, {"date": "2009-09-28", "close": 7.65179, "volume": 7299.0}, {"date": "2009-09-29", "close": 7.9614, "volume": 7668.0}, {"date": "2009-09-30", "close": 7.9614, "volume": 1024.0}, {"date": "2009-10-01", "close": 7.9614, "volume": 4587.0}, {"date": "2009-10-02", "close": 7.69602, "volume": 25095.0}, {"date": "2009-10-05", "close": 7.60756, "volume": 4795.0}, {"date": "2009-10-06", "close": 7.78448, "volume": 12584.0}, {"date": "2009-10-07", "close": 7.9614, "volume": 12919.0}, {"date": "2009-10-08", "close": 8.09409, "volume": 14119.0}, {"date": "2009-10-09", "close": 8.31524, "volume": 27158.0}, {"date": "2009-10-12", "close": 8.66908, "volume": 54169.0}, {"date": "2009-10-13", "close": 8.75754, "volume": 16722.0}, {"date": "2009-10-14", "close": 9.06715, "volume": 14962.0}, {"date": "2009-10-15", "close": 8.846, "volume": 23604.0}, {"date": "2009-10-16", "close": 9.11138, "volume": 5597.0}, {"date": "2009-10-19", "close": 9.11138, "volume": 38504.0}, {"date": "2009-10-20", "close": 9.2883, "volume": 20671.0}, {"date": "2009-10-21", "close": 9.64214, "volume": 38918.0}, {"date": "2009-10-22", "close": 9.81906, "volume": 15331.0}, {"date": "2009-10-23", "close": 10.08444, "volume": 22834.0}, {"date": "2009-10-26", "close": 10.08444, "volume": 16016.0}, {"date": "2009-10-27", "close": 10.08444, "volume": 27695.0}, {"date": "2009-10-28", "close": 9.46522, "volume": 12651.0}, {"date": "2009-10-29", "close": 9.19984, "volume": 34531.0}, {"date": "2009-10-30", "close": 9.42099, "volume": 33155.0}, {"date": "2009-11-02", "close": 9.7306, "volume": 12937.0}, {"date": "2009-11-03", "close": 9.2883, "volume": 4664.0}, {"date": "2009-11-04", "close": 8.846, "volume": 25449.0}, {"date": "2009-11-05", "close": 8.58062, "volume": 59748.0}, {"date": "2009-11-06", "close": 8.66908, "volume": 6186.0}, {"date": "2009-11-09", "close": 8.66908, "volume": 11272.0}, {"date": "2009-11-10", "close": 8.53639, "volume": 28953.0}, {"date": "2009-11-11", "close": 8.846, "volume": 3163.0}, {"date": "2009-11-12", "close": 8.49216, "volume": 271.0}, {"date": "2009-11-13", "close": 8.49216, "volume": 2850.0}, {"date": "2009-11-16", "close": 8.44793, "volume": 26741.0}, {"date": "2009-11-17", "close": 7.9614, "volume": 14940.0}, {"date": "2009-11-18", "close": 7.5191, "volume": 13300.0}, {"date": "2009-11-19", "close": 7.78448, "volume": 7819.0}, {"date": "2009-11-20", "close": 7.56333, "volume": 6160.0}, {"date": "2009-11-23", "close": 7.5191, "volume": 11351.0}, {"date": "2009-11-24", "close": 7.5191, "volume": 48298.0}, {"date": "2009-11-25", "close": 7.56333, "volume": 2068.0}, {"date": "2009-11-26", "close": 7.91717, "volume": 3206.0}, {"date": "2009-11-27", "close": 7.34218, "volume": 13888.0}, {"date": "2009-11-30", "close": 7.0768, "volume": 7249.0}, {"date": "2009-12-01", "close": 7.29795, "volume": 520.0}, {"date": "2009-12-02", "close": 7.29795, "volume": 28986.0}, {"date": "2009-12-03", "close": 6.98834, "volume": 7463.0}, {"date": "2009-12-04", "close": 6.50181, "volume": 10052.0}, {"date": "2009-12-07", "close": 6.6345, "volume": 4666.0}, {"date": "2009-12-08", "close": 6.50181, "volume": 3484.0}, {"date": "2009-12-09", "close": 6.89988, "volume": 6867.0}, {"date": "2009-12-10", "close": 7.25372, "volume": 3860.0}, {"date": "2009-12-11", "close": 7.0768, "volume": 2699.0}, {"date": "2009-12-14", "close": 6.72296, "volume": 11473.0}, {"date": "2009-12-15", "close": 6.6345, "volume": 7081.0}, {"date": "2009-12-16", "close": 6.6345, "volume": 3526.0}, {"date": "2009-12-17", "close": 6.6345, "volume": 1997.0}, {"date": "2009-12-18", "close": 7.0768, "volume": 2180.0}, {"date": "2009-12-22", "close": 7.0768, "volume": 615.0}, {"date": "2009-12-23", "close": 6.94411, "volume": 636.0}, {"date": "2009-12-29", "close": 7.25372, "volume": 1644.0}, {"date": "2009-12-30", "close": 7.20949, "volume": 2582.0}, {"date": "2010-01-04", "close": 7.47487, "volume": 3912.0}, {"date": "2010-01-05", "close": 7.16526, "volume": 880.0}, {"date": "2010-01-06", "close": 7.20949, "volume": 2628.0}, {"date": "2010-01-07", "close": 6.81142, "volume": 4097.0}, {"date": "2010-01-08", "close": 7.0768, "volume": 6769.0}, {"date": "2010-01-11", "close": 7.25372, "volume": 4564.0}, {"date": "2010-01-12", "close": 7.16526, "volume": 1888.0}, {"date": "2010-01-13", "close": 7.16526, "volume": 591.0}, {"date": "2010-01-14", "close": 7.69602, "volume": 81665.0}, {"date": "2010-01-15", "close": 7.5191, "volume": 2273.0}, {"date": "2010-01-18", "close": 7.38641, "volume": 2223.0}, {"date": "2010-01-19", "close": 7.0768, "volume": 3791.0}, {"date": "2010-01-20", "close": 7.0768, "volume": 3333.0}, {"date": "2010-01-21", "close": 6.98834, "volume": 4013.0}, {"date": "2010-01-22", "close": 6.89988, "volume": 802.0}, {"date": "2010-01-25", "close": 6.89988, "volume": 2888.0}, {"date": "2010-01-27", "close": 6.85565, "volume": 2057.0}, {"date": "2010-01-28", "close": 6.85565, "volume": 54934.0}, {"date": "2010-01-29", "close": 7.0768, "volume": 14039.0}, {"date": "2010-02-01", "close": 6.98834, "volume": 1877.0}, {"date": "2010-02-02", "close": 6.89988, "volume": 3317.0}, {"date": "2010-02-03", "close": 7.0768, "volume": 8592.0}, {"date": "2010-02-04", "close": 6.6345, "volume": 8231.0}, {"date": "2010-02-05", "close": 6.54604, "volume": 4538.0}, {"date": "2010-02-08", "close": 6.54604, "volume": 1771.0}, {"date": "2010-02-09", "close": 6.01528, "volume": 6429.0}, {"date": "2010-02-10", "close": 6.28066, "volume": 11852.0}, {"date": "2010-02-11", "close": 6.1922, "volume": 8456.0}, {"date": "2010-02-12", "close": 6.1922, "volume": 18790.0}, {"date": "2010-02-15", "close": 6.1922, "volume": 15333.0}, {"date": "2010-02-16", "close": 6.1922, "volume": 1317.0}, {"date": "2010-02-17", "close": 6.1922, "volume": 1809.0}, {"date": "2010-02-18", "close": 6.1922, "volume": 186.0}, {"date": "2010-02-22", "close": 6.1922, "volume": 35895.0}, {"date": "2010-02-23", "close": 6.1922, "volume": 12158.0}, {"date": "2010-02-24", "close": 6.1922, "volume": 2855.0}, {"date": "2010-02-25", "close": 5.83836, "volume": 717.0}, {"date": "2010-02-26", "close": 5.7499, "volume": 15962.0}, {"date": "2010-03-01", "close": 5.83836, "volume": 4667.0}, {"date": "2010-03-02", "close": 5.83836, "volume": 2374.0}, {"date": "2010-03-03", "close": 6.1922, "volume": 8043.0}, {"date": "2010-03-04", "close": 5.92682, "volume": 3730.0}, {"date": "2010-03-05", "close": 6.05951, "volume": 8377.0}, {"date": "2010-03-08", "close": 5.92682, "volume": 5350.0}, {"date": "2010-03-09", "close": 6.01528, "volume": 1599.0}, {"date": "2010-03-10", "close": 6.01528, "volume": 2929.0}, {"date": "2010-03-11", "close": 5.92682, "volume": 2713.0}, {"date": "2010-03-12", "close": 5.83836, "volume": 2778.0}, {"date": "2010-03-15", "close": 5.97105, "volume": 4109.0}, {"date": "2010-03-16", "close": 5.88259, "volume": 5445.0}, {"date": "2010-03-17", "close": 5.7499, "volume": 13290.0}, {"date": "2010-03-18", "close": 5.83836, "volume": 2865.0}, {"date": "2010-03-19", "close": 5.88259, "volume": 11725.0}, {"date": "2010-03-22", "close": 5.88259, "volume": 5200.0}, {"date": "2010-03-23", "close": 5.83836, "volume": 3930.0}, {"date": "2010-03-24", "close": 5.92682, "volume": 10999.0}, {"date": "2010-03-25", "close": 5.83836, "volume": 251169.0}, {"date": "2010-03-26", "close": 5.79413, "volume": 25228.0}, {"date": "2010-03-29", "close": 5.79413, "volume": 2887.0}, {"date": "2010-03-30", "close": 5.61721, "volume": 5397.0}, {"date": "2010-03-31", "close": 5.7499, "volume": 5014.0}, {"date": "2010-04-01", "close": 5.79413, "volume": 4542.0}, {"date": "2010-04-06", "close": 6.01528, "volume": 15002.0}, {"date": "2010-04-07", "close": 6.1922, "volume": 5075.0}, {"date": "2010-04-08", "close": 6.72296, "volume": 9667.0}, {"date": "2010-04-09", "close": 6.45758, "volume": 1977.0}, {"date": "2010-04-12", "close": 6.72296, "volume": 2466.0}, {"date": "2010-04-13", "close": 6.54604, "volume": 3366.0}, {"date": "2010-04-14", "close": 6.54604, "volume": 4244.0}, {"date": "2010-04-15", "close": 6.45758, "volume": 4892.0}, {"date": "2010-04-16", "close": 6.32489, "volume": 1452.0}, {"date": "2010-04-19", "close": 6.45758, "volume": 3994.0}, {"date": "2010-04-20", "close": 6.36912, "volume": 2269.0}, {"date": "2010-04-21", "close": 6.28066, "volume": 3876.0}, {"date": "2010-04-22", "close": 6.1922, "volume": 5671.0}, {"date": "2010-04-23", "close": 6.10374, "volume": 1665.0}, {"date": "2010-04-27", "close": 6.05951, "volume": 9060.0}, {"date": "2010-04-28", "close": 6.10374, "volume": 4776.0}, {"date": "2010-04-29", "close": 6.05951, "volume": 2114.0}, {"date": "2010-04-30", "close": 5.97105, "volume": 6675.0}, {"date": "2010-05-03", "close": 6.1922, "volume": 1616.0}, {"date": "2010-05-04", "close": 6.1922, "volume": 8919.0}, {"date": "2010-05-05", "close": 6.1922, "volume": 9669.0}, {"date": "2010-05-06", "close": 6.1922, "volume": 82.0}, {"date": "2010-05-07", "close": 5.92682, "volume": 15886.0}, {"date": "2010-05-10", "close": 5.88259, "volume": 3101.0}, {"date": "2010-05-11", "close": 6.10374, "volume": 22720.0}, {"date": "2010-05-12", "close": 6.10374, "volume": 1130.0}, {"date": "2010-05-13", "close": 6.28066, "volume": 18883.0}, {"date": "2010-05-14", "close": 6.10374, "volume": 2354.0}, {"date": "2010-05-17", "close": 6.10374, "volume": 2920.0}, {"date": "2010-05-18", "close": 6.10374, "volume": 909.0}, {"date": "2010-05-19", "close": 6.1922, "volume": 32720.0}, {"date": "2010-05-20", "close": 5.92682, "volume": 10331.0}, {"date": "2010-05-21", "close": 5.70567, "volume": 14614.0}, {"date": "2010-05-24", "close": 5.88259, "volume": 98558.0}, {"date": "2010-05-25", "close": 5.79413, "volume": 2711.0}, {"date": "2010-05-26", "close": 5.92682, "volume": 4078.0}, {"date": "2010-05-27", "close": 5.7499, "volume": 226.0}, {"date": "2010-05-28", "close": 6.01528, "volume": 8053.0}, {"date": "2010-05-31", "close": 6.10374, "volume": 9602.0}, {"date": "2010-06-01", "close": 6.10374, "volume": 721.0}, {"date": "2010-06-04", "close": 5.7499, "volume": 17947.0}, {"date": "2010-06-07", "close": 5.7499, "volume": 4526.0}, {"date": "2010-06-08", "close": 5.79413, "volume": 2498.0}, {"date": "2010-06-09", "close": 5.79413, "volume": 583.0}, {"date": "2010-06-10", "close": 5.79413, "volume": 845.0}, {"date": "2010-06-11", "close": 5.79413, "volume": 6896.0}, {"date": "2010-06-15", "close": 5.7499, "volume": 132417.0}, {"date": "2010-06-16", "close": 5.79413, "volume": 711.0}, {"date": "2010-06-17", "close": 5.7499, "volume": 82972.0}, {"date": "2010-06-18", "close": 5.70567, "volume": 7368.0}, {"date": "2010-06-21", "close": 5.7499, "volume": 9661.0}, {"date": "2010-06-22", "close": 5.79413, "volume": 6246.0}, {"date": "2010-06-23", "close": 5.7499, "volume": 15093.0}, {"date": "2010-06-24", "close": 5.66144, "volume": 8617.0}, {"date": "2010-06-25", "close": 5.52875, "volume": 12798.0}, {"date": "2010-06-28", "close": 5.66144, "volume": 6036.0}, {"date": "2010-06-29", "close": 5.57298, "volume": 14725.0}, {"date": "2010-06-30", "close": 5.52875, "volume": 9585.0}, {"date": "2010-07-01", "close": 5.52875, "volume": 1404.0}, {"date": "2010-07-02", "close": 5.52875, "volume": 2215.0}, {"date": "2010-07-05", "close": 5.3076, "volume": 10737.0}, {"date": "2010-07-06", "close": 5.21914, "volume": 8182.0}, {"date": "2010-07-07", "close": 4.90953, "volume": 6424.0}, {"date": "2010-07-08", "close": 4.99799, "volume": 1787.0}, {"date": "2010-07-09", "close": 5.04222, "volume": 287.0}, {"date": "2010-07-12", "close": 5.13068, "volume": 4800.0}, {"date": "2010-07-13", "close": 5.17491, "volume": 1287.0}, {"date": "2010-07-14", "close": 5.3076, "volume": 566.0}, {"date": "2010-07-15", "close": 5.3076, "volume": 469.0}, {"date": "2010-07-16", "close": 5.3076, "volume": 1534.0}, {"date": "2010-07-19", "close": 5.26337, "volume": 309.0}, {"date": "2010-07-20", "close": 5.70567, "volume": 6670.0}, {"date": "2010-07-21", "close": 5.7499, "volume": 678.0}, {"date": "2010-07-22", "close": 5.44029, "volume": 2261.0}, {"date": "2010-07-23", "close": 5.48452, "volume": 1168.0}, {"date": "2010-07-26", "close": 5.57298, "volume": 283.0}, {"date": "2010-07-27", "close": 5.7499, "volume": 4262.0}, {"date": "2010-07-28", "close": 5.7499, "volume": 1413.0}, {"date": "2010-07-30", "close": 5.70567, "volume": 4508.0}, {"date": "2010-08-02", "close": 5.48452, "volume": 5986.0}, {"date": "2010-08-03", "close": 5.66144, "volume": 5888.0}, {"date": "2010-08-04", "close": 5.44029, "volume": 3598.0}, {"date": "2010-08-05", "close": 5.44029, "volume": 637.0}, {"date": "2010-08-06", "close": 5.92682, "volume": 4935.0}, {"date": "2010-08-09", "close": 5.92682, "volume": 131.0}, {"date": "2010-08-10", "close": 5.97105, "volume": 1560.0}, {"date": "2010-08-11", "close": 5.48452, "volume": 2795.0}, {"date": "2010-08-12", "close": 5.48452, "volume": 2772.0}, {"date": "2010-08-13", "close": 5.61721, "volume": 1665.0}, {"date": "2010-08-16", "close": 5.66144, "volume": 34.0}, {"date": "2010-08-17", "close": 5.52875, "volume": 1922.0}, {"date": "2010-08-18", "close": 5.70567, "volume": 8478.0}, {"date": "2010-08-19", "close": 5.70567, "volume": 735.0}, {"date": "2010-08-20", "close": 5.70567, "volume": 7369.0}, {"date": "2010-08-23", "close": 5.83836, "volume": 4465.0}, {"date": "2010-08-24", "close": 6.01528, "volume": 6514.0}, {"date": "2010-08-25", "close": 5.70567, "volume": 5192.0}, {"date": "2010-08-26", "close": 5.7499, "volume": 3777.0}, {"date": "2010-08-27", "close": 5.88259, "volume": 4877.0}, {"date": "2010-08-30", "close": 5.7499, "volume": 2896.0}, {"date": "2010-08-31", "close": 5.7499, "volume": 4927.0}, {"date": "2010-09-01", "close": 5.70567, "volume": 207.0}, {"date": "2010-09-02", "close": 5.70567, "volume": 3086.0}, {"date": "2010-09-03", "close": 5.66144, "volume": 2745.0}, {"date": "2010-09-06", "close": 5.44029, "volume": 1823.0}, {"date": "2010-09-07", "close": 5.3076, "volume": 4546.0}, {"date": "2010-09-08", "close": 5.35183, "volume": 968.0}, {"date": "2010-09-09", "close": 5.39606, "volume": 9931.0}, {"date": "2010-09-10", "close": 5.57298, "volume": 2188.0}, {"date": "2010-09-14", "close": 5.39606, "volume": 2487.0}, {"date": "2010-09-15", "close": 5.57298, "volume": 1239.0}, {"date": "2010-09-16", "close": 5.26337, "volume": 1656.0}, {"date": "2010-09-17", "close": 5.3076, "volume": 226.0}, {"date": "2010-09-20", "close": 5.35183, "volume": 113.0}, {"date": "2010-09-21", "close": 5.66144, "volume": 2927.0}, {"date": "2010-09-22", "close": 5.7499, "volume": 8937.0}, {"date": "2010-09-23", "close": 5.66144, "volume": 2242.0}, {"date": "2010-09-24", "close": 5.7499, "volume": 3606.0}, {"date": "2010-09-27", "close": 5.83836, "volume": 6125.0}, {"date": "2010-09-28", "close": 5.7499, "volume": 2079.0}, {"date": "2010-09-30", "close": 5.7499, "volume": 1186.0}, {"date": "2010-10-01", "close": 5.7499, "volume": 2260.0}, {"date": "2010-10-05", "close": 5.7499, "volume": 678.0}, {"date": "2010-10-06", "close": 5.83836, "volume": 565.0}, {"date": "2010-10-07", "close": 5.7499, "volume": 6140.0}, {"date": "2010-10-08", "close": 5.7499, "volume": 14152.0}, {"date": "2010-10-11", "close": 5.79413, "volume": 2484.0}, {"date": "2010-10-12", "close": 5.79413, "volume": 7370.0}, {"date": "2010-10-13", "close": 5.79413, "volume": 4566.0}, {"date": "2010-10-14", "close": 5.83836, "volume": 6089.0}, {"date": "2010-10-15", "close": 5.83836, "volume": 5225.0}, {"date": "2010-10-18", "close": 5.88259, "volume": 7288.0}, {"date": "2010-10-19", "close": 6.23643, "volume": 12642.0}, {"date": "2010-10-20", "close": 5.97105, "volume": 23092.0}, {"date": "2010-10-21", "close": 6.1922, "volume": 36243.0}, {"date": "2010-10-22", "close": 6.1922, "volume": 12058.0}, {"date": "2010-10-25", "close": 6.28066, "volume": 1947.0}, {"date": "2010-10-26", "close": 6.41335, "volume": 11035.0}, {"date": "2010-10-27", "close": 6.54604, "volume": 8912.0}, {"date": "2010-10-28", "close": 6.54604, "volume": 6386.0}, {"date": "2010-10-29", "close": 6.36912, "volume": 1639.0}, {"date": "2010-11-01", "close": 6.28066, "volume": 1361.0}, {"date": "2010-11-02", "close": 6.36912, "volume": 5573.0}, {"date": "2010-11-03", "close": 6.01528, "volume": 10306.0}, {"date": "2010-11-04", "close": 6.14797, "volume": 1406.0}, {"date": "2010-11-05", "close": 6.32489, "volume": 13667.0}, {"date": "2010-11-08", "close": 6.14797, "volume": 1200.0}, {"date": "2010-11-09", "close": 6.01528, "volume": 2004.0}, {"date": "2010-11-10", "close": 5.97105, "volume": 1784.0}, {"date": "2010-11-11", "close": 6.01528, "volume": 5202.0}, {"date": "2010-11-12", "close": 6.01528, "volume": 339.0}, {"date": "2010-11-15", "close": 6.23643, "volume": 10970.0}, {"date": "2010-11-16", "close": 6.23643, "volume": 3368.0}, {"date": "2010-11-17", "close": 6.14797, "volume": 1130.0}, {"date": "2010-11-18", "close": 6.23643, "volume": 2487.0}, {"date": "2010-11-19", "close": 6.14797, "volume": 2810.0}, {"date": "2010-11-22", "close": 6.1922, "volume": 2189.0}, {"date": "2010-11-23", "close": 6.1922, "volume": 4861.0}, {"date": "2010-11-24", "close": 6.41335, "volume": 10808.0}, {"date": "2010-11-25", "close": 6.32489, "volume": 1130.0}, {"date": "2010-11-26", "close": 6.23643, "volume": 1096.0}, {"date": "2010-11-29", "close": 6.23643, "volume": 4825.0}, {"date": "2010-11-30", "close": 6.23643, "volume": 398.0}, {"date": "2010-12-01", "close": 6.28066, "volume": 424.0}, {"date": "2010-12-02", "close": 6.28066, "volume": 2826.0}, {"date": "2010-12-03", "close": 6.1922, "volume": 2510.0}, {"date": "2010-12-06", "close": 6.1922, "volume": 3476.0}, {"date": "2010-12-07", "close": 6.1922, "volume": 6059.0}, {"date": "2010-12-08", "close": 6.28066, "volume": 6529.0}, {"date": "2010-12-09", "close": 6.32489, "volume": 1679.0}, {"date": "2010-12-13", "close": 6.1922, "volume": 6557.0}, {"date": "2010-12-14", "close": 6.28066, "volume": 5370.0}, {"date": "2010-12-15", "close": 6.23643, "volume": 5424.0}, {"date": "2010-12-16", "close": 6.32489, "volume": 3057.0}, {"date": "2010-12-17", "close": 6.32489, "volume": 5974.0}, {"date": "2010-12-20", "close": 6.32489, "volume": 10477.0}, {"date": "2010-12-21", "close": 6.36912, "volume": 8814.0}, {"date": "2010-12-22", "close": 6.41335, "volume": 3858.0}, {"date": "2010-12-23", "close": 6.45758, "volume": 2824.0}, {"date": "2010-12-24", "close": 6.32489, "volume": 2430.0}, {"date": "2010-12-29", "close": 6.28066, "volume": 2683.0}, {"date": "2010-12-30", "close": 6.28066, "volume": 872.0}, {"date": "2010-12-31", "close": 6.28066, "volume": 283.0}, {"date": "2011-01-04", "close": 6.45758, "volume": 9685.0}, {"date": "2011-01-05", "close": 6.45758, "volume": 673.0}, {"date": "2011-01-06", "close": 6.45758, "volume": 929.0}, {"date": "2011-01-07", "close": 6.45758, "volume": 2261.0}, {"date": "2011-01-10", "close": 6.54604, "volume": 7341.0}, {"date": "2011-01-11", "close": 6.6345, "volume": 7348.0}, {"date": "2011-01-12", "close": 6.6345, "volume": 102564.0}, {"date": "2011-01-13", "close": 6.54604, "volume": 2985.0}, {"date": "2011-01-14", "close": 6.54604, "volume": 448.0}, {"date": "2011-01-17", "close": 6.54604, "volume": 2121.0}, {"date": "2011-01-18", "close": 6.59027, "volume": 4809.0}, {"date": "2011-01-19", "close": 6.6345, "volume": 5627.0}, {"date": "2011-01-20", "close": 6.6345, "volume": 24464.0}, {"date": "2011-01-21", "close": 6.6345, "volume": 5762.0}, {"date": "2011-01-24", "close": 6.50181, "volume": 11155.0}, {"date": "2011-01-25", "close": 6.81142, "volume": 2808.0}, {"date": "2011-01-27", "close": 6.72296, "volume": 1559.0}, {"date": "2011-01-28", "close": 6.72296, "volume": 783.0}, {"date": "2011-01-31", "close": 6.6345, "volume": 463.0}, {"date": "2011-02-01", "close": 6.81142, "volume": 3299.0}, {"date": "2011-02-02", "close": 6.81142, "volume": 1373.0}, {"date": "2011-02-04", "close": 6.72296, "volume": 5496.0}, {"date": "2011-02-07", "close": 6.72296, "volume": 2785.0}, {"date": "2011-02-08", "close": 6.81142, "volume": 5594.0}, {"date": "2011-02-09", "close": 6.89988, "volume": 703.0}, {"date": "2011-02-10", "close": 7.12103, "volume": 6153.0}, {"date": "2011-02-11", "close": 6.98834, "volume": 565.0}, {"date": "2011-02-14", "close": 6.98834, "volume": 1583.0}, {"date": "2011-02-15", "close": 6.98834, "volume": 1246.0}, {"date": "2011-02-16", "close": 6.89988, "volume": 2788.0}, {"date": "2011-02-17", "close": 6.89988, "volume": 167.0}, {"date": "2011-02-18", "close": 6.89988, "volume": 421.0}, {"date": "2011-02-21", "close": 6.98834, "volume": 2237.0}, {"date": "2011-02-22", "close": 6.89988, "volume": 3035.0}, {"date": "2011-02-23", "close": 6.67873, "volume": 5621.0}, {"date": "2011-02-24", "close": 6.81142, "volume": 1379.0}, {"date": "2011-02-25", "close": 6.81142, "volume": 4515.0}, {"date": "2011-02-28", "close": 6.81142, "volume": 2196.0}, {"date": "2011-03-01", "close": 6.81142, "volume": 5238.0}, {"date": "2011-03-02", "close": 6.67873, "volume": 3603.0}, {"date": "2011-03-03", "close": 6.6345, "volume": 1578.0}, {"date": "2011-03-04", "close": 6.54604, "volume": 2780.0}, {"date": "2011-03-08", "close": 6.28066, "volume": 768.0}, {"date": "2011-03-09", "close": 6.36912, "volume": 275.0}, {"date": "2011-03-10", "close": 6.36912, "volume": 64.0}, {"date": "2011-03-11", "close": 6.1922, "volume": 10823.0}, {"date": "2011-03-14", "close": 6.1922, "volume": 2441.0}, {"date": "2011-03-15", "close": 5.7499, "volume": 7223.0}, {"date": "2011-03-16", "close": 5.7499, "volume": 700.0}, {"date": "2011-03-18", "close": 5.7499, "volume": 9208.0}, {"date": "2011-03-21", "close": 6.1922, "volume": 5940.0}, {"date": "2011-03-22", "close": 6.1922, "volume": 6583.0}, {"date": "2011-03-23", "close": 6.1922, "volume": 5275.0}, {"date": "2011-03-24", "close": 6.36912, "volume": 1265.0}, {"date": "2011-03-28", "close": 6.23643, "volume": 222.0}, {"date": "2011-03-29", "close": 6.28066, "volume": 818.0}, {"date": "2011-03-30", "close": 6.1922, "volume": 1443.0}, {"date": "2011-03-31", "close": 6.36912, "volume": 8101.0}, {"date": "2011-04-01", "close": 6.14797, "volume": 989.0}, {"date": "2011-04-04", "close": 6.28066, "volume": 1804.0}, {"date": "2011-04-05", "close": 6.1922, "volume": 2261.0}, {"date": "2011-04-06", "close": 6.10374, "volume": 98624.0}, {"date": "2011-04-07", "close": 6.01528, "volume": 5276.0}, {"date": "2011-04-08", "close": 6.10374, "volume": 565.0}, {"date": "2011-04-11", "close": 6.14797, "volume": 475.0}, {"date": "2011-04-12", "close": 6.10374, "volume": 6093.0}, {"date": "2011-04-13", "close": 6.10374, "volume": 2527.0}, {"date": "2011-04-14", "close": 6.10374, "volume": 4219.0}, {"date": "2011-04-15", "close": 6.10374, "volume": 1527.0}, {"date": "2011-04-18", "close": 6.1922, "volume": 6507.0}, {"date": "2011-04-19", "close": 6.1922, "volume": 10363.0}, {"date": "2011-04-20", "close": 6.10374, "volume": 3020.0}, {"date": "2011-04-21", "close": 6.10374, "volume": 925.0}, {"date": "2011-04-27", "close": 6.14797, "volume": 31957.0}, {"date": "2011-04-28", "close": 6.05951, "volume": 4296.0}, {"date": "2011-04-29", "close": 5.92682, "volume": 1637.0}, {"date": "2011-05-02", "close": 5.92682, "volume": 706.0}, {"date": "2011-05-03", "close": 5.83836, "volume": 740.0}, {"date": "2011-05-04", "close": 5.83836, "volume": 1741.0}, {"date": "2011-05-05", "close": 6.01528, "volume": 1671.0}, {"date": "2011-05-06", "close": 5.83836, "volume": 1410.0}, {"date": "2011-05-09", "close": 5.83836, "volume": 999.0}, {"date": "2011-05-10", "close": 6.01528, "volume": 116259.0}, {"date": "2011-05-11", "close": 5.97105, "volume": 8493.0}, {"date": "2011-05-12", "close": 5.97105, "volume": 4685.0}, {"date": "2011-05-13", "close": 5.92682, "volume": 1728.0}, {"date": "2011-05-16", "close": 5.88259, "volume": 588.0}, {"date": "2011-05-18", "close": 5.83836, "volume": 15136.0}, {"date": "2011-05-19", "close": 6.01528, "volume": 103369.0}, {"date": "2011-05-20", "close": 5.88259, "volume": 6387.0}, {"date": "2011-05-23", "close": 5.83836, "volume": 11090.0}, {"date": "2011-05-24", "close": 5.66144, "volume": 8202.0}, {"date": "2011-05-25", "close": 5.66144, "volume": 2012.0}, {"date": "2011-05-26", "close": 5.66144, "volume": 3964.0}, {"date": "2011-05-27", "close": 5.7499, "volume": 1869.0}, {"date": "2011-05-30", "close": 5.7499, "volume": 788.0}, {"date": "2011-05-31", "close": 5.83836, "volume": 4678.0}, {"date": "2011-06-01", "close": 5.66144, "volume": 953.0}, {"date": "2011-06-02", "close": 5.7499, "volume": 12676.0}, {"date": "2011-06-03", "close": 5.57298, "volume": 2677.0}, {"date": "2011-06-07", "close": 5.57298, "volume": 1947.0}, {"date": "2011-06-08", "close": 5.57298, "volume": 7267.0}, {"date": "2011-06-09", "close": 5.57298, "volume": 2179.0}, {"date": "2011-06-10", "close": 5.57298, "volume": 967.0}, {"date": "2011-06-14", "close": 5.57298, "volume": 2729.0}, {"date": "2011-06-15", "close": 5.66144, "volume": 2142.0}, {"date": "2011-06-16", "close": 5.35183, "volume": 7329.0}, {"date": "2011-06-17", "close": 5.13068, "volume": 3033.0}, {"date": "2011-06-20", "close": 5.13068, "volume": 13.0}, {"date": "2011-06-21", "close": 5.17491, "volume": 1587.0}, {"date": "2011-06-22", "close": 5.3076, "volume": 2496.0}, {"date": "2011-06-23", "close": 5.3076, "volume": 3099.0}, {"date": "2011-06-24", "close": 5.48452, "volume": 1738.0}, {"date": "2011-06-27", "close": 5.08645, "volume": 7979.0}, {"date": "2011-06-28", "close": 5.08645, "volume": 4327.0}, {"date": "2011-06-29", "close": 5.13068, "volume": 339.0}, {"date": "2011-06-30", "close": 5.13068, "volume": 5469.0}, {"date": "2011-07-01", "close": 5.21914, "volume": 2523.0}, {"date": "2011-07-04", "close": 5.21914, "volume": 1282.0}, {"date": "2011-07-05", "close": 5.3076, "volume": 2777.0}, {"date": "2011-07-06", "close": 5.3076, "volume": 1969.0}, {"date": "2011-07-07", "close": 5.48452, "volume": 7687.0}, {"date": "2011-07-11", "close": 5.92682, "volume": 3459.0}, {"date": "2011-07-13", "close": 5.7499, "volume": 2137.0}, {"date": "2011-07-14", "close": 5.88259, "volume": 2728.0}, {"date": "2011-07-15", "close": 5.35183, "volume": 722.0}, {"date": "2011-07-18", "close": 5.39606, "volume": 258.0}, {"date": "2011-07-19", "close": 5.57298, "volume": 3444.0}, {"date": "2011-07-20", "close": 5.57298, "volume": 170.0}, {"date": "2011-07-21", "close": 5.39606, "volume": 532.0}, {"date": "2011-07-22", "close": 5.3076, "volume": 2530.0}, {"date": "2011-07-25", "close": 5.3076, "volume": 2527.0}, {"date": "2011-07-26", "close": 5.3076, "volume": 968.0}, {"date": "2011-07-27", "close": 5.21914, "volume": 1560.0}, {"date": "2011-07-28", "close": 5.21914, "volume": 1761.0}, {"date": "2011-07-29", "close": 5.3076, "volume": 6846.0}, {"date": "2011-08-01", "close": 5.3076, "volume": 989.0}, {"date": "2011-08-02", "close": 5.21914, "volume": 2353.0}, {"date": "2011-08-03", "close": 5.3076, "volume": 18233.0}, {"date": "2011-08-04", "close": 5.3076, "volume": 921.0}, {"date": "2011-08-05", "close": 5.04222, "volume": 12983.0}, {"date": "2011-08-08", "close": 4.8653, "volume": 296200.0}, {"date": "2011-08-09", "close": 4.68838, "volume": 2047.0}, {"date": "2011-08-10", "close": 4.95376, "volume": 14171.0}, {"date": "2011-08-11", "close": 4.77684, "volume": 10630.0}, {"date": "2011-08-12", "close": 4.73261, "volume": 5757.0}, {"date": "2011-08-15", "close": 4.77684, "volume": 25716.0}, {"date": "2011-08-16", "close": 4.68838, "volume": 23631.0}, {"date": "2011-08-17", "close": 4.68838, "volume": 4399.0}, {"date": "2011-08-18", "close": 4.68838, "volume": 4213.0}, {"date": "2011-08-19", "close": 4.68838, "volume": 226.0}, {"date": "2011-08-22", "close": 4.51146, "volume": 86987.0}, {"date": "2011-08-23", "close": 4.59992, "volume": 2879.0}, {"date": "2011-08-24", "close": 4.68838, "volume": 11886.0}, {"date": "2011-08-25", "close": 4.59992, "volume": 3561.0}, {"date": "2011-08-26", "close": 4.59992, "volume": 1809.0}, {"date": "2011-08-29", "close": 4.51146, "volume": 3278.0}, {"date": "2011-08-30", "close": 4.51146, "volume": 9169.0}, {"date": "2011-08-31", "close": 4.423, "volume": 16065.0}, {"date": "2011-09-01", "close": 4.423, "volume": 989.0}, {"date": "2011-09-02", "close": 4.51146, "volume": 6723.0}, {"date": "2011-09-05", "close": 4.423, "volume": 1254.0}, {"date": "2011-09-06", "close": 4.51146, "volume": 90647.0}, {"date": "2011-09-07", "close": 4.59992, "volume": 113.0}, {"date": "2011-09-08", "close": 4.46723, "volume": 1481.0}, {"date": "2011-09-09", "close": 4.59992, "volume": 113045.0}, {"date": "2011-09-12", "close": 4.51146, "volume": 933.0}, {"date": "2011-09-13", "close": 4.59992, "volume": 2860.0}, {"date": "2011-09-14", "close": 4.59992, "volume": 2227.0}, {"date": "2011-09-15", "close": 4.51146, "volume": 2790.0}, {"date": "2011-09-16", "close": 4.51146, "volume": 414.0}, {"date": "2011-09-19", "close": 4.51146, "volume": 6783.0}, {"date": "2011-09-20", "close": 4.423, "volume": 1609.0}, {"date": "2011-09-21", "close": 4.55569, "volume": 1538.0}, {"date": "2011-09-22", "close": 4.29031, "volume": 112248.0}, {"date": "2011-09-23", "close": 4.33454, "volume": 3391.0}, {"date": "2011-09-26", "close": 4.29031, "volume": 1909.0}, {"date": "2011-09-27", "close": 4.33454, "volume": 475.0}, {"date": "2011-09-29", "close": 4.24608, "volume": 1657.0}, {"date": "2011-10-03", "close": 4.37877, "volume": 1198.0}, {"date": "2011-10-04", "close": 4.423, "volume": 1998.0}, {"date": "2011-10-05", "close": 4.51146, "volume": 565.0}, {"date": "2011-10-06", "close": 4.55569, "volume": 808.0}, {"date": "2011-10-07", "close": 4.51146, "volume": 90.0}, {"date": "2011-10-10", "close": 4.55569, "volume": 4522.0}, {"date": "2011-10-11", "close": 4.46723, "volume": 783.0}, {"date": "2011-10-13", "close": 4.423, "volume": 788.0}, {"date": "2011-10-17", "close": 4.46723, "volume": 4247.0}, {"date": "2011-10-18", "close": 4.51146, "volume": 165.0}, {"date": "2011-10-24", "close": 4.59992, "volume": 6940.0}, {"date": "2011-10-25", "close": 4.51146, "volume": 298.0}, {"date": "2011-10-26", "close": 4.64415, "volume": 3026.0}, {"date": "2011-10-27", "close": 4.64415, "volume": 9270.0}, {"date": "2011-10-28", "close": 4.59992, "volume": 11401.0}, {"date": "2011-10-31", "close": 4.64415, "volume": 5332.0}, {"date": "2011-11-01", "close": 4.64415, "volume": 9588.0}, {"date": "2011-11-02", "close": 4.68838, "volume": 1289.0}, {"date": "2011-11-03", "close": 4.59992, "volume": 1392.0}, {"date": "2011-11-04", "close": 4.59992, "volume": 10625.0}, {"date": "2011-11-07", "close": 4.59992, "volume": 1017.0}, {"date": "2011-11-08", "close": 4.59992, "volume": 6627.0}, {"date": "2011-11-09", "close": 4.51146, "volume": 2253.0}, {"date": "2011-11-10", "close": 4.46723, "volume": 4149.0}, {"date": "2011-11-14", "close": 4.423, "volume": 11393.0}, {"date": "2011-11-15", "close": 4.33454, "volume": 2310.0}, {"date": "2011-11-16", "close": 4.423, "volume": 8276.0}, {"date": "2011-11-17", "close": 4.51146, "volume": 537.0}, {"date": "2011-11-18", "close": 4.33454, "volume": 683.0}, {"date": "2011-11-23", "close": 4.24608, "volume": 4065.0}, {"date": "2011-11-24", "close": 4.15762, "volume": 2233.0}, {"date": "2011-11-29", "close": 4.20185, "volume": 7130.0}, {"date": "2011-11-30", "close": 4.20185, "volume": 4228.0}, {"date": "2011-12-01", "close": 4.24608, "volume": 2629.0}, {"date": "2011-12-02", "close": 4.24608, "volume": 3714.0}, {"date": "2011-12-05", "close": 4.29031, "volume": 1328.0}, {"date": "2011-12-06", "close": 4.15762, "volume": 7130.0}, {"date": "2011-12-07", "close": 4.15762, "volume": 855.0}, {"date": "2011-12-08", "close": 4.15762, "volume": 908.0}, {"date": "2011-12-09", "close": 4.15762, "volume": 1092.0}, {"date": "2011-12-12", "close": 4.15762, "volume": 1809.0}, {"date": "2011-12-13", "close": 4.15762, "volume": 11798.0}, {"date": "2011-12-14", "close": 4.24608, "volume": 118.0}, {"date": "2011-12-15", "close": 4.06916, "volume": 447.0}, {"date": "2011-12-16", "close": 4.24608, "volume": 4047.0}, {"date": "2011-12-19", "close": 3.89224, "volume": 7454.0}, {"date": "2011-12-20", "close": 3.5384, "volume": 14870.0}, {"date": "2011-12-21", "close": 3.5384, "volume": 2820.0}, {"date": "2011-12-29", "close": 3.31725, "volume": 2918.0}, {"date": "2011-12-30", "close": 3.31725, "volume": 1988.0}, {"date": "2012-01-03", "close": 3.31725, "volume": 2003.0}, {"date": "2012-01-06", "close": 3.36148, "volume": 2132.0}, {"date": "2012-01-09", "close": 3.40571, "volume": 463.0}, {"date": "2012-01-10", "close": 3.5384, "volume": 1495.0}, {"date": "2012-01-11", "close": 3.5384, "volume": 311.0}, {"date": "2012-01-12", "close": 3.5384, "volume": 16715.0}, {"date": "2012-01-13", "close": 3.5384, "volume": 950.0}, {"date": "2012-01-16", "close": 3.62686, "volume": 259.0}, {"date": "2012-01-17", "close": 3.62686, "volume": 2866.0}, {"date": "2012-01-18", "close": 3.80378, "volume": 226335.0}, {"date": "2012-01-19", "close": 3.75955, "volume": 3763.0}, {"date": "2012-01-20", "close": 3.89224, "volume": 4917.0}, {"date": "2012-01-23", "close": 3.80378, "volume": 622.0}, {"date": "2012-01-24", "close": 3.80378, "volume": 2826.0}, {"date": "2012-01-25", "close": 3.62686, "volume": 2934.0}, {"date": "2012-01-27", "close": 3.62686, "volume": 28.0}, {"date": "2012-01-30", "close": 3.62686, "volume": 1251.0}, {"date": "2012-01-31", "close": 3.80378, "volume": 500085.0}, {"date": "2012-02-01", "close": 3.80378, "volume": 116.0}, {"date": "2012-02-02", "close": 3.9807, "volume": 694.0}, {"date": "2012-02-07", "close": 3.5384, "volume": 754.0}, {"date": "2012-02-08", "close": 3.62686, "volume": 1241.0}, {"date": "2012-02-09", "close": 3.40571, "volume": 1745.0}, {"date": "2012-02-10", "close": 3.62686, "volume": 591.0}, {"date": "2012-02-13", "close": 3.71532, "volume": 1614.0}, {"date": "2012-02-14", "close": 3.5384, "volume": 15021.0}, {"date": "2012-02-15", "close": 3.62686, "volume": 6349.0}, {"date": "2012-02-16", "close": 3.5384, "volume": 3245.0}, {"date": "2012-02-17", "close": 3.58263, "volume": 9464.0}, {"date": "2012-02-20", "close": 3.62686, "volume": 565.0}, {"date": "2012-02-21", "close": 3.5384, "volume": 5136.0}, {"date": "2012-02-22", "close": 3.62686, "volume": 586.0}, {"date": "2012-02-23", "close": 3.75955, "volume": 12364.0}, {"date": "2012-02-24", "close": 3.89224, "volume": 5313.0}, {"date": "2012-02-27", "close": 3.80378, "volume": 16917.0}, {"date": "2012-02-28", "close": 3.67109, "volume": 6557.0}, {"date": "2012-02-29", "close": 3.80378, "volume": 30321.0}, {"date": "2012-03-01", "close": 3.89224, "volume": 3730.0}, {"date": "2012-03-02", "close": 3.84801, "volume": 1289.0}, {"date": "2012-03-05", "close": 3.62686, "volume": 49751.0}, {"date": "2012-03-06", "close": 3.62686, "volume": 1246.0}, {"date": "2012-03-07", "close": 3.62686, "volume": 8755.0}, {"date": "2012-03-08", "close": 3.62686, "volume": 1130.0}, {"date": "2012-03-12", "close": 3.62686, "volume": 12040.0}, {"date": "2012-03-13", "close": 3.62686, "volume": 8748.0}, {"date": "2012-03-14", "close": 3.62686, "volume": 28316.0}, {"date": "2012-03-15", "close": 3.5384, "volume": 17160.0}, {"date": "2012-03-16", "close": 3.62686, "volume": 22582.0}, {"date": "2012-03-19", "close": 3.62686, "volume": 21252.0}, {"date": "2012-03-20", "close": 3.71532, "volume": 9098.0}, {"date": "2012-03-21", "close": 3.62686, "volume": 13009.0}, {"date": "2012-03-22", "close": 3.71532, "volume": 4866.0}, {"date": "2012-03-23", "close": 3.84801, "volume": 15038.0}, {"date": "2012-03-26", "close": 3.80378, "volume": 2829.0}, {"date": "2012-03-27", "close": 3.80378, "volume": 6519.0}, {"date": "2012-03-28", "close": 3.89224, "volume": 3268.0}, {"date": "2012-03-29", "close": 3.84801, "volume": 3195.0}, {"date": "2012-03-30", "close": 3.75955, "volume": 1509.0}, {"date": "2012-04-02", "close": 3.75955, "volume": 3838.0}, {"date": "2012-04-03", "close": 3.89224, "volume": 6982.0}, {"date": "2012-04-04", "close": 3.89224, "volume": 322.0}, {"date": "2012-04-05", "close": 3.89224, "volume": 10246.0}, {"date": "2012-04-10", "close": 3.89224, "volume": 565.0}, {"date": "2012-04-11", "close": 3.71532, "volume": 3032.0}, {"date": "2012-04-12", "close": 3.71532, "volume": 1454.0}, {"date": "2012-04-13", "close": 3.75955, "volume": 1287.0}, {"date": "2012-04-16", "close": 3.84801, "volume": 465.0}, {"date": "2012-04-17", "close": 3.89224, "volume": 8533.0}, {"date": "2012-04-18", "close": 3.80378, "volume": 3486.0}, {"date": "2012-04-19", "close": 3.62686, "volume": 3858.0}, {"date": "2012-04-20", "close": 3.62686, "volume": 46.0}, {"date": "2012-04-23", "close": 3.62686, "volume": 9435.0}, {"date": "2012-04-24", "close": 3.62686, "volume": 3982.0}, {"date": "2012-04-26", "close": 3.62686, "volume": 6789.0}, {"date": "2012-04-27", "close": 3.62686, "volume": 669.0}, {"date": "2012-04-30", "close": 3.71532, "volume": 6783.0}, {"date": "2012-05-01", "close": 3.71532, "volume": 5553.0}, {"date": "2012-05-02", "close": 3.71532, "volume": 2095.0}, {"date": "2012-05-03", "close": 3.67109, "volume": 5707.0}, {"date": "2012-05-04", "close": 3.67109, "volume": 22633.0}, {"date": "2012-05-07", "close": 3.71532, "volume": 5426.0}, {"date": "2012-05-08", "close": 3.75955, "volume": 136.0}, {"date": "2012-05-09", "close": 3.71532, "volume": 1809.0}, {"date": "2012-05-10", "close": 3.67109, "volume": 226.0}, {"date": "2012-05-11", "close": 3.75955, "volume": 9747.0}, {"date": "2012-05-14", "close": 3.80378, "volume": 9656.0}, {"date": "2012-05-15", "close": 3.75955, "volume": 6783.0}, {"date": "2012-05-16", "close": 3.71532, "volume": 271.0}, {"date": "2012-05-17", "close": 3.71532, "volume": 610.0}, {"date": "2012-05-18", "close": 3.80378, "volume": 34570.0}, {"date": "2012-05-22", "close": 3.67109, "volume": 562.0}, {"date": "2012-05-23", "close": 3.67109, "volume": 356.0}, {"date": "2012-05-24", "close": 3.84801, "volume": 10131.0}, {"date": "2012-05-25", "close": 3.80378, "volume": 5652.0}, {"date": "2012-05-28", "close": 3.80378, "volume": 13880.0}, {"date": "2012-05-29", "close": 3.80378, "volume": 1294.0}, {"date": "2012-05-31", "close": 3.84801, "volume": 3733.0}, {"date": "2012-06-01", "close": 3.80378, "volume": 16.0}, {"date": "2012-06-04", "close": 3.80378, "volume": 12694.0}, {"date": "2012-06-05", "close": 3.80378, "volume": 3737.0}, {"date": "2012-06-06", "close": 3.80378, "volume": 1940.0}, {"date": "2012-06-08", "close": 3.80378, "volume": 1374.0}, {"date": "2012-06-12", "close": 3.89224, "volume": 1130.0}, {"date": "2012-06-13", "close": 3.80378, "volume": 963.0}, {"date": "2012-06-14", "close": 3.80378, "volume": 475.0}, {"date": "2012-06-15", "close": 3.80378, "volume": 5298.0}, {"date": "2012-06-18", "close": 3.80378, "volume": 2012.0}, {"date": "2012-06-19", "close": 3.80378, "volume": 361.0}, {"date": "2012-06-20", "close": 3.80378, "volume": 1030.0}, {"date": "2012-06-21", "close": 3.80378, "volume": 593.0}, {"date": "2012-06-22", "close": 3.80378, "volume": 7441.0}, {"date": "2012-06-25", "close": 3.80378, "volume": 3649.0}, {"date": "2012-06-26", "close": 3.80378, "volume": 3581.0}, {"date": "2012-06-27", "close": 3.80378, "volume": 6398.0}, {"date": "2012-06-28", "close": 3.80378, "volume": 4283.0}, {"date": "2012-06-29", "close": 3.80378, "volume": 1350.0}, {"date": "2012-07-02", "close": 3.80378, "volume": 191.0}, {"date": "2012-07-03", "close": 3.84801, "volume": 30.0}, {"date": "2012-07-04", "close": 3.80378, "volume": 1388.0}, {"date": "2012-07-05", "close": 3.80378, "volume": 494.0}, {"date": "2012-07-06", "close": 3.80378, "volume": 2283.0}, {"date": "2012-07-09", "close": 3.80378, "volume": 2669.0}, {"date": "2012-07-10", "close": 3.80378, "volume": 4409.0}, {"date": "2012-07-11", "close": 3.80378, "volume": 1063.0}, {"date": "2012-07-12", "close": 3.89224, "volume": 254.0}, {"date": "2012-07-17", "close": 3.89224, "volume": 3730.0}, {"date": "2012-07-18", "close": 3.9807, "volume": 2600.0}, {"date": "2012-07-19", "close": 3.80378, "volume": 408.0}, {"date": "2012-07-20", "close": 3.80378, "volume": 3255.0}, {"date": "2012-07-24", "close": 3.84801, "volume": 4810.0}, {"date": "2012-07-25", "close": 3.89224, "volume": 3391.0}, {"date": "2012-07-27", "close": 3.93647, "volume": 10911.0}, {"date": "2012-07-30", "close": 3.93647, "volume": 1419.0}, {"date": "2012-07-31", "close": 3.89224, "volume": 1663.0}, {"date": "2012-08-01", "close": 3.89224, "volume": 745.0}, {"date": "2012-08-03", "close": 3.89224, "volume": 12428.0}, {"date": "2012-08-06", "close": 3.89224, "volume": 1825.0}, {"date": "2012-08-07", "close": 3.93647, "volume": 3879.0}, {"date": "2012-08-08", "close": 3.89224, "volume": 2600.0}, {"date": "2012-08-09", "close": 3.89224, "volume": 5264.0}, {"date": "2012-08-13", "close": 3.93647, "volume": 6359.0}, {"date": "2012-08-14", "close": 3.93647, "volume": 4064.0}, {"date": "2012-08-15", "close": 4.06916, "volume": 9312.0}, {"date": "2012-08-16", "close": 3.9807, "volume": 2492.0}, {"date": "2012-08-17", "close": 4.02493, "volume": 6377.0}, {"date": "2012-08-20", "close": 4.02493, "volume": 1605.0}, {"date": "2012-08-22", "close": 3.89224, "volume": 22292.0}, {"date": "2012-08-23", "close": 3.80378, "volume": 10302.0}, {"date": "2012-08-27", "close": 3.14033, "volume": 4525.0}, {"date": "2012-08-28", "close": 3.14033, "volume": 8975.0}, {"date": "2012-08-30", "close": 3.14033, "volume": 1539.0}, {"date": "2012-08-31", "close": 3.27302, "volume": 647.0}, {"date": "2012-09-04", "close": 3.14033, "volume": 34201.0}, {"date": "2012-09-05", "close": 3.0961, "volume": 5313.0}, {"date": "2012-09-06", "close": 3.0961, "volume": 94.0}, {"date": "2012-09-07", "close": 3.0961, "volume": 872.0}, {"date": "2012-09-10", "close": 3.36148, "volume": 678.0}, {"date": "2012-09-11", "close": 3.18456, "volume": 1040.0}, {"date": "2012-09-17", "close": 3.40571, "volume": 2204.0}, {"date": "2012-09-18", "close": 3.44994, "volume": 7896.0}, {"date": "2012-09-19", "close": 3.5384, "volume": 25445.0}, {"date": "2012-09-20", "close": 3.58263, "volume": 1357.0}, {"date": "2012-09-21", "close": 3.58263, "volume": 6557.0}, {"date": "2012-09-25", "close": 3.5384, "volume": 2319.0}, {"date": "2012-09-26", "close": 3.5384, "volume": 4309.0}, {"date": "2012-09-27", "close": 3.5384, "volume": 2368.0}, {"date": "2012-09-28", "close": 3.58263, "volume": 6500.0}, {"date": "2012-10-02", "close": 3.5384, "volume": 9191.0}, {"date": "2012-10-03", "close": 3.58263, "volume": 5640.0}, {"date": "2012-10-05", "close": 3.62686, "volume": 4919.0}, {"date": "2012-10-08", "close": 3.58263, "volume": 17363.0}, {"date": "2012-10-09", "close": 3.5384, "volume": 13415.0}, {"date": "2012-10-10", "close": 3.5384, "volume": 6456.0}, {"date": "2012-10-11", "close": 3.5384, "volume": 1032.0}, {"date": "2012-10-12", "close": 3.44994, "volume": 1755.0}, {"date": "2012-10-15", "close": 3.44994, "volume": 276.0}, {"date": "2012-10-16", "close": 3.44994, "volume": 4865.0}, {"date": "2012-10-17", "close": 3.36148, "volume": 8629.0}, {"date": "2012-10-18", "close": 3.40571, "volume": 2035.0}, {"date": "2012-10-19", "close": 3.49417, "volume": 565.0}, {"date": "2012-10-22", "close": 3.5384, "volume": 10334.0}, {"date": "2012-10-23", "close": 3.49417, "volume": 5249.0}, {"date": "2012-10-24", "close": 3.44994, "volume": 4895.0}, {"date": "2012-10-25", "close": 3.44994, "volume": 4227.0}, {"date": "2012-10-26", "close": 3.49417, "volume": 6783.0}, {"date": "2012-10-29", "close": 3.5384, "volume": 8109.0}, {"date": "2012-10-30", "close": 3.49417, "volume": 1696.0}, {"date": "2012-10-31", "close": 3.44994, "volume": 3813.0}, {"date": "2012-11-02", "close": 3.5384, "volume": 2068.0}, {"date": "2012-11-05", "close": 3.5384, "volume": 191.0}, {"date": "2012-11-06", "close": 3.5384, "volume": 3862.0}, {"date": "2012-11-07", "close": 3.5384, "volume": 2261.0}, {"date": "2012-11-12", "close": 3.27302, "volume": 1421.0}, {"date": "2012-11-13", "close": 3.22879, "volume": 2509.0}, {"date": "2012-11-14", "close": 3.14033, "volume": 6244.0}, {"date": "2012-11-15", "close": 2.78649, "volume": 727.0}, {"date": "2012-11-19", "close": 2.74226, "volume": 8786.0}, {"date": "2012-11-20", "close": 2.6538, "volume": 8716.0}, {"date": "2012-11-21", "close": 2.6538, "volume": 6783.0}, {"date": "2012-11-22", "close": 2.29996, "volume": 12572.0}, {"date": "2012-11-23", "close": 2.38842, "volume": 3856.0}, {"date": "2012-11-26", "close": 2.43265, "volume": 257.0}, {"date": "2012-11-28", "close": 2.38842, "volume": 19303.0}, {"date": "2012-11-30", "close": 2.56534, "volume": 3748.0}, {"date": "2012-12-03", "close": 2.74226, "volume": 2475.0}, {"date": "2012-12-05", "close": 2.91918, "volume": 475.0}, {"date": "2012-12-06", "close": 2.74226, "volume": 565.0}, {"date": "2012-12-07", "close": 2.56534, "volume": 5825.0}, {"date": "2012-12-10", "close": 2.56534, "volume": 6408.0}, {"date": "2012-12-12", "close": 2.6538, "volume": 1130.0}, {"date": "2012-12-13", "close": 2.83072, "volume": 113.0}, {"date": "2012-12-14", "close": 2.87495, "volume": 283.0}, {"date": "2012-12-19", "close": 2.60957, "volume": 1231.0}, {"date": "2012-12-20", "close": 2.60957, "volume": 104.0}, {"date": "2012-12-21", "close": 2.60957, "volume": 5107.0}, {"date": "2012-12-24", "close": 2.60957, "volume": 64.0}, {"date": "2012-12-27", "close": 2.56534, "volume": 9050.0}, {"date": "2012-12-28", "close": 2.47688, "volume": 917.0}, {"date": "2012-12-31", "close": 2.60957, "volume": 2584.0}, {"date": "2013-01-02", "close": 2.52111, "volume": 9614.0}, {"date": "2013-01-03", "close": 2.52111, "volume": 2597.0}, {"date": "2013-01-04", "close": 2.52111, "volume": 6103.0}, {"date": "2013-01-07", "close": 2.47688, "volume": 4455.0}, {"date": "2013-01-08", "close": 2.47688, "volume": 113.0}, {"date": "2013-01-09", "close": 2.47688, "volume": 509.0}, {"date": "2013-01-10", "close": 2.47688, "volume": 14050.0}, {"date": "2013-01-11", "close": 2.52111, "volume": 3957.0}, {"date": "2013-01-14", "close": 2.56534, "volume": 6152.0}, {"date": "2013-01-15", "close": 2.52111, "volume": 3243.0}, {"date": "2013-01-16", "close": 2.52111, "volume": 13622.0}, {"date": "2013-01-17", "close": 2.60957, "volume": 17726.0}, {"date": "2013-01-21", "close": 2.6538, "volume": 5176.0}, {"date": "2013-01-22", "close": 2.6538, "volume": 37644.0}, {"date": "2013-01-23", "close": 2.83072, "volume": 13672.0}, {"date": "2013-01-25", "close": 2.83072, "volume": 1989.0}, {"date": "2013-01-29", "close": 2.83072, "volume": 4541.0}, {"date": "2013-01-30", "close": 3.00764, "volume": 4612.0}, {"date": "2013-01-31", "close": 2.91918, "volume": 9542.0}, {"date": "2013-02-01", "close": 2.87495, "volume": 163.0}, {"date": "2013-02-04", "close": 3.00764, "volume": 560.0}, {"date": "2013-02-05", "close": 3.00764, "volume": 11663.0}, {"date": "2013-02-06", "close": 3.05187, "volume": 1466.0}, {"date": "2013-02-07", "close": 3.00764, "volume": 470.0}, {"date": "2013-02-08", "close": 3.00764, "volume": 4447.0}, {"date": "2013-02-12", "close": 2.96341, "volume": 8268.0}, {"date": "2013-02-13", "close": 2.91918, "volume": 2396.0}, {"date": "2013-02-14", "close": 2.96341, "volume": 13113.0}, {"date": "2013-02-15", "close": 2.83072, "volume": 4318.0}, {"date": "2013-02-18", "close": 2.83072, "volume": 1924.0}, {"date": "2013-02-19", "close": 2.87495, "volume": 7657.0}, {"date": "2013-02-20", "close": 2.56534, "volume": 48723.0}, {"date": "2013-02-21", "close": 2.56534, "volume": 2452.0}, {"date": "2013-02-22", "close": 2.6538, "volume": 781410.0}, {"date": "2013-02-25", "close": 2.69803, "volume": 2555.0}, {"date": "2013-02-26", "close": 2.6538, "volume": 3318.0}, {"date": "2013-02-27", "close": 2.56534, "volume": 33.0}, {"date": "2013-02-28", "close": 2.74226, "volume": 57669.0}, {"date": "2013-03-01", "close": 2.60957, "volume": 68.0}, {"date": "2013-03-05", "close": 2.69803, "volume": 176599.0}, {"date": "2013-03-06", "close": 2.6538, "volume": 8076.0}, {"date": "2013-03-07", "close": 2.6538, "volume": 4239.0}, {"date": "2013-03-08", "close": 2.83072, "volume": 5104.0}, {"date": "2013-03-11", "close": 2.69803, "volume": 1541.0}, {"date": "2013-03-12", "close": 2.69803, "volume": 17191.0}, {"date": "2013-03-13", "close": 2.74226, "volume": 16187.0}, {"date": "2013-03-14", "close": 2.78649, "volume": 339.0}, {"date": "2013-03-15", "close": 2.87495, "volume": 4399.0}, {"date": "2013-03-18", "close": 2.78649, "volume": 113.0}, {"date": "2013-03-20", "close": 2.83072, "volume": 567.0}, {"date": "2013-03-21", "close": 2.78649, "volume": 667.0}, {"date": "2013-03-22", "close": 2.69803, "volume": 8316.0}, {"date": "2013-03-26", "close": 2.69803, "volume": 438.0}, {"date": "2013-03-28", "close": 2.87495, "volume": 8030.0}, {"date": "2013-04-02", "close": 2.69803, "volume": 6562.0}, {"date": "2013-04-03", "close": 2.6538, "volume": 1163.0}, {"date": "2013-04-04", "close": 2.69803, "volume": 16365.0}, {"date": "2013-04-05", "close": 2.6538, "volume": 6325.0}, {"date": "2013-04-08", "close": 2.6538, "volume": 318.0}, {"date": "2013-04-09", "close": 2.74226, "volume": 110868.0}, {"date": "2013-04-11", "close": 2.74226, "volume": 15707.0}, {"date": "2013-04-12", "close": 2.56534, "volume": 3246.0}, {"date": "2013-04-15", "close": 2.47688, "volume": 791.0}, {"date": "2013-04-16", "close": 2.47688, "volume": 3694.0}, {"date": "2013-04-17", "close": 2.47688, "volume": 4497.0}, {"date": "2013-04-18", "close": 2.47688, "volume": 4036.0}, {"date": "2013-04-19", "close": 2.47688, "volume": 15805.0}, {"date": "2013-04-22", "close": 2.47688, "volume": 2261.0}, {"date": "2013-04-23", "close": 2.60957, "volume": 9363.0}, {"date": "2013-04-24", "close": 2.60957, "volume": 33574.0}, {"date": "2013-04-26", "close": 2.6538, "volume": 23872.0}, {"date": "2013-04-30", "close": 2.60957, "volume": 1314.0}, {"date": "2013-05-01", "close": 2.60957, "volume": 13204.0}, {"date": "2013-05-02", "close": 2.6538, "volume": 6513.0}, {"date": "2013-05-03", "close": 2.60957, "volume": 1930.0}, {"date": "2013-05-06", "close": 2.60957, "volume": 13343.0}, {"date": "2013-05-07", "close": 2.6538, "volume": 9387.0}, {"date": "2013-05-08", "close": 2.60957, "volume": 1454.0}, {"date": "2013-05-09", "close": 2.60957, "volume": 1605.0}, {"date": "2013-05-10", "close": 2.60957, "volume": 1861.0}, {"date": "2013-05-13", "close": 2.60957, "volume": 816.0}, {"date": "2013-05-15", "close": 2.60957, "volume": 12178.0}, {"date": "2013-05-16", "close": 2.43265, "volume": 1583.0}, {"date": "2013-05-17", "close": 2.43265, "volume": 1808.0}, {"date": "2013-05-20", "close": 2.16727, "volume": 6611.0}, {"date": "2013-05-21", "close": 2.12304, "volume": 1659.0}, {"date": "2013-05-22", "close": 2.07881, "volume": 7377.0}, {"date": "2013-05-23", "close": 2.03458, "volume": 3754.0}, {"date": "2013-05-24", "close": 2.03458, "volume": 339.0}, {"date": "2013-05-28", "close": 2.03458, "volume": 497.0}, {"date": "2013-05-29", "close": 2.03458, "volume": 204.0}, {"date": "2013-05-30", "close": 1.85766, "volume": 408.0}, {"date": "2013-06-03", "close": 2.03458, "volume": 1646.0}, {"date": "2013-06-04", "close": 2.07881, "volume": 291.0}, {"date": "2013-06-05", "close": 2.03458, "volume": 551.0}, {"date": "2013-06-06", "close": 2.07881, "volume": 917.0}, {"date": "2013-06-07", "close": 2.12304, "volume": 1923.0}, {"date": "2013-06-11", "close": 2.03458, "volume": 2409.0}, {"date": "2013-06-12", "close": 2.03458, "volume": 788.0}, {"date": "2013-06-13", "close": 2.03458, "volume": 9297.0}, {"date": "2013-06-14", "close": 2.03458, "volume": 2258.0}, {"date": "2013-06-17", "close": 2.07881, "volume": 2148.0}, {"date": "2013-06-18", "close": 2.07881, "volume": 2064.0}, {"date": "2013-06-19", "close": 2.12304, "volume": 16304.0}, {"date": "2013-06-20", "close": 2.12304, "volume": 5369.0}, {"date": "2013-06-21", "close": 2.12304, "volume": 698.0}, {"date": "2013-06-24", "close": 2.2115, "volume": 1375.0}, {"date": "2013-06-25", "close": 1.94612, "volume": 21581.0}, {"date": "2013-06-26", "close": 1.85766, "volume": 5052.0}, {"date": "2013-06-27", "close": 1.85766, "volume": 2099.0}, {"date": "2013-06-28", "close": 1.81343, "volume": 2803.0}, {"date": "2013-07-01", "close": 1.94612, "volume": 614.0}, {"date": "2013-07-04", "close": 1.81343, "volume": 249.0}, {"date": "2013-07-08", "close": 1.81343, "volume": 272.0}, {"date": "2013-07-09", "close": 1.81343, "volume": 14566.0}, {"date": "2013-07-10", "close": 1.68074, "volume": 1696.0}, {"date": "2013-07-11", "close": 1.68074, "volume": 6248.0}, {"date": "2013-07-12", "close": 1.63651, "volume": 1317.0}, {"date": "2013-07-15", "close": 1.59228, "volume": 2177.0}, {"date": "2013-07-16", "close": 1.81343, "volume": 6185.0}, {"date": "2013-07-17", "close": 1.7692, "volume": 565.0}, {"date": "2013-07-19", "close": 1.7692, "volume": 660.0}, {"date": "2013-07-23", "close": 1.7692, "volume": 1294.0}, {"date": "2013-07-24", "close": 1.68074, "volume": 5711.0}, {"date": "2013-07-25", "close": 1.7692, "volume": 2544.0}, {"date": "2013-07-26", "close": 1.7692, "volume": 3184.0}, {"date": "2013-07-29", "close": 1.81343, "volume": 2487.0}, {"date": "2013-07-30", "close": 1.7692, "volume": 88.0}, {"date": "2013-07-31", "close": 1.72497, "volume": 6718.0}, {"date": "2013-08-01", "close": 1.72497, "volume": 760.0}, {"date": "2013-08-02", "close": 1.72497, "volume": 1130.0}, {"date": "2013-08-05", "close": 1.72497, "volume": 5141.0}, {"date": "2013-08-06", "close": 1.7692, "volume": 2291.0}, {"date": "2013-08-07", "close": 1.7692, "volume": 7883.0}, {"date": "2013-08-08", "close": 1.72497, "volume": 536.0}, {"date": "2013-08-09", "close": 1.7692, "volume": 356.0}, {"date": "2013-08-12", "close": 1.7692, "volume": 571.0}, {"date": "2013-08-13", "close": 1.81343, "volume": 1599.0}, {"date": "2013-08-14", "close": 1.94612, "volume": 5652.0}, {"date": "2013-08-19", "close": 1.94612, "volume": 337.0}, {"date": "2013-08-20", "close": 1.90189, "volume": 666.0}, {"date": "2013-08-21", "close": 1.90189, "volume": 654.0}, {"date": "2013-08-22", "close": 2.03458, "volume": 4511.0}, {"date": "2013-08-23", "close": 2.2115, "volume": 2261.0}, {"date": "2013-08-26", "close": 2.29996, "volume": 7574.0}, {"date": "2013-08-27", "close": 2.2115, "volume": 3458.0}, {"date": "2013-08-28", "close": 1.94612, "volume": 4398.0}, {"date": "2013-08-29", "close": 2.12304, "volume": 3674.0}, {"date": "2013-08-30", "close": 2.07881, "volume": 215.0}, {"date": "2013-09-02", "close": 2.07881, "volume": 1246.0}, {"date": "2013-09-03", "close": 2.07881, "volume": 1357.0}, {"date": "2013-09-04", "close": 2.07881, "volume": 239.0}, {"date": "2013-09-05", "close": 2.2115, "volume": 43899.0}, {"date": "2013-09-06", "close": 2.2115, "volume": 9051.0}, {"date": "2013-09-09", "close": 2.2115, "volume": 50081.0}, {"date": "2013-09-10", "close": 2.12304, "volume": 17875.0}, {"date": "2013-09-11", "close": 2.2115, "volume": 16957.0}, {"date": "2013-09-12", "close": 2.2115, "volume": 76943.0}, {"date": "2013-09-13", "close": 2.16727, "volume": 42675.0}, {"date": "2013-09-16", "close": 2.2115, "volume": 60367.0}, {"date": "2013-09-17", "close": 2.12304, "volume": 8501.0}, {"date": "2013-09-19", "close": 2.2115, "volume": 14478.0}, {"date": "2013-09-20", "close": 2.16727, "volume": 1700.0}, {"date": "2013-09-23", "close": 2.2115, "volume": 3165.0}, {"date": "2013-09-24", "close": 2.52111, "volume": 5232.0}, {"date": "2013-09-26", "close": 2.25573, "volume": 609.0}, {"date": "2013-09-27", "close": 2.29996, "volume": 666.0}, {"date": "2013-09-30", "close": 2.29996, "volume": 151.0}, {"date": "2013-10-01", "close": 2.29996, "volume": 174.0}, {"date": "2013-10-03", "close": 2.52111, "volume": 1583.0}, {"date": "2013-10-04", "close": 2.38842, "volume": 807.0}, {"date": "2013-10-07", "close": 2.38842, "volume": 2180.0}, {"date": "2013-10-08", "close": 2.52111, "volume": 5641.0}, {"date": "2013-10-10", "close": 2.52111, "volume": 4700.0}, {"date": "2013-10-11", "close": 2.52111, "volume": 1394.0}, {"date": "2013-10-14", "close": 2.52111, "volume": 867.0}, {"date": "2013-10-16", "close": 2.52111, "volume": 1134.0}, {"date": "2013-10-17", "close": 2.52111, "volume": 9577.0}, {"date": "2013-10-18", "close": 2.52111, "volume": 565.0}, {"date": "2013-10-21", "close": 2.52111, "volume": 305.0}, {"date": "2013-10-22", "close": 2.52111, "volume": 2240.0}, {"date": "2013-10-23", "close": 2.6538, "volume": 9639.0}, {"date": "2013-10-24", "close": 2.83072, "volume": 2681.0}, {"date": "2013-10-25", "close": 2.6538, "volume": 2709.0}, {"date": "2013-10-28", "close": 2.6538, "volume": 1.0}, {"date": "2013-10-29", "close": 2.6538, "volume": 305.0}, {"date": "2013-11-04", "close": 2.6538, "volume": 1696.0}, {"date": "2013-11-05", "close": 2.56534, "volume": 2603.0}, {"date": "2013-11-06", "close": 2.60957, "volume": 3730.0}, {"date": "2013-11-07", "close": 2.56534, "volume": 1243.0}, {"date": "2013-11-08", "close": 2.56534, "volume": 770.0}, {"date": "2013-11-11", "close": 2.6538, "volume": 1170.0}, {"date": "2013-11-12", "close": 2.60957, "volume": 189.0}, {"date": "2013-11-13", "close": 2.69803, "volume": 1616.0}, {"date": "2013-11-14", "close": 2.87495, "volume": 1075.0}, {"date": "2013-11-15", "close": 2.69803, "volume": 4278.0}, {"date": "2013-11-18", "close": 2.69803, "volume": 1775.0}, {"date": "2013-11-19", "close": 2.6538, "volume": 872.0}, {"date": "2013-11-20", "close": 2.6538, "volume": 100.0}, {"date": "2013-11-21", "close": 2.56534, "volume": 7928.0}, {"date": "2013-11-26", "close": 2.56534, "volume": 13113.0}, {"date": "2013-11-28", "close": 2.56534, "volume": 1593.0}, {"date": "2013-11-29", "close": 2.6538, "volume": 430.0}, {"date": "2013-12-02", "close": 2.56534, "volume": 22722.0}, {"date": "2013-12-03", "close": 2.56534, "volume": 732.0}, {"date": "2013-12-04", "close": 2.16727, "volume": 8345.0}, {"date": "2013-12-06", "close": 2.16727, "volume": 68.0}, {"date": "2013-12-09", "close": 2.16727, "volume": 678.0}, {"date": "2013-12-10", "close": 2.16727, "volume": 45986.0}, {"date": "2013-12-11", "close": 2.07881, "volume": 29494.0}, {"date": "2013-12-13", "close": 2.03458, "volume": 1211.0}, {"date": "2013-12-16", "close": 1.99035, "volume": 15516.0}, {"date": "2013-12-17", "close": 1.99035, "volume": 31794.0}, {"date": "2013-12-18", "close": 1.94612, "volume": 3501.0}, {"date": "2013-12-19", "close": 1.90189, "volume": 1974.0}, {"date": "2013-12-20", "close": 1.85766, "volume": 114981.0}, {"date": "2013-12-24", "close": 1.85766, "volume": 226.0}, {"date": "2013-12-30", "close": 1.94612, "volume": 17780.0}, {"date": "2014-01-02", "close": 1.85766, "volume": 1696.0}, {"date": "2014-01-06", "close": 1.94612, "volume": 3764.0}, {"date": "2014-01-07", "close": 1.85766, "volume": 226.0}, {"date": "2014-01-08", "close": 1.85766, "volume": 4621.0}, {"date": "2014-01-09", "close": 1.94612, "volume": 5347.0}, {"date": "2014-01-10", "close": 1.7692, "volume": 294.0}, {"date": "2014-01-14", "close": 1.72497, "volume": 317.0}, {"date": "2014-01-15", "close": 1.7692, "volume": 2487.0}, {"date": "2014-01-16", "close": 1.85766, "volume": 2261.0}, {"date": "2014-01-17", "close": 2.12304, "volume": 23503.0}, {"date": "2014-01-20", "close": 1.99035, "volume": 10173.0}, {"date": "2014-01-21", "close": 2.07881, "volume": 1428.0}, {"date": "2014-01-22", "close": 1.99035, "volume": 565.0}, {"date": "2014-01-23", "close": 1.99035, "volume": 9609.0}, {"date": "2014-01-28", "close": 1.81343, "volume": 727.0}, {"date": "2014-01-29", "close": 1.85766, "volume": 7188.0}, {"date": "2014-02-03", "close": 1.81343, "volume": 4083.0}, {"date": "2014-02-04", "close": 1.7692, "volume": 10452.0}, {"date": "2014-02-05", "close": 1.7692, "volume": 2826.0}, {"date": "2014-02-06", "close": 1.68074, "volume": 1359.0}, {"date": "2014-02-10", "close": 1.68074, "volume": 10370.0}, {"date": "2014-02-11", "close": 1.68074, "volume": 12028.0}, {"date": "2014-02-12", "close": 1.7692, "volume": 6289.0}, {"date": "2014-02-14", "close": 1.72497, "volume": 23061.0}, {"date": "2014-02-17", "close": 1.72497, "volume": 17918.0}, {"date": "2014-02-18", "close": 1.68074, "volume": 2997.0}, {"date": "2014-02-19", "close": 1.72497, "volume": 1130.0}, {"date": "2014-02-20", "close": 1.68074, "volume": 194920.0}, {"date": "2014-02-21", "close": 1.68074, "volume": 469.0}, {"date": "2014-02-24", "close": 1.68074, "volume": 1673.0}, {"date": "2014-02-25", "close": 1.68074, "volume": 7266.0}, {"date": "2014-02-26", "close": 1.68074, "volume": 1128.0}, {"date": "2014-02-28", "close": 1.72497, "volume": 1170.0}, {"date": "2014-03-03", "close": 1.68074, "volume": 12275.0}, {"date": "2014-03-04", "close": 1.68074, "volume": 2629.0}, {"date": "2014-03-05", "close": 1.68074, "volume": 6104.0}, {"date": "2014-03-06", "close": 1.68074, "volume": 1786.0}, {"date": "2014-03-07", "close": 1.72497, "volume": 3553.0}, {"date": "2014-03-10", "close": 1.72497, "volume": 2244.0}, {"date": "2014-03-11", "close": 1.68074, "volume": 3792.0}, {"date": "2014-03-12", "close": 1.81343, "volume": 21572.0}, {"date": "2014-03-13", "close": 1.81343, "volume": 1801.0}, {"date": "2014-03-14", "close": 1.90189, "volume": 2900.0}, {"date": "2014-03-17", "close": 1.94612, "volume": 8681.0}, {"date": "2014-03-19", "close": 1.94612, "volume": 1243.0}, {"date": "2014-03-21", "close": 1.94612, "volume": 2333.0}, {"date": "2014-03-25", "close": 1.94612, "volume": 2943.0}, {"date": "2014-03-27", "close": 1.94612, "volume": 1187.0}, {"date": "2014-03-28", "close": 2.03458, "volume": 4.0}, {"date": "2014-03-31", "close": 2.03458, "volume": 935.0}, {"date": "2014-04-01", "close": 1.85766, "volume": 2418.0}, {"date": "2014-04-02", "close": 1.85766, "volume": 172910.0}, {"date": "2014-04-04", "close": 2.03458, "volume": 10832.0}, {"date": "2014-04-07", "close": 2.12304, "volume": 9427.0}, {"date": "2014-04-09", "close": 2.12304, "volume": 1683.0}, {"date": "2014-04-10", "close": 2.29996, "volume": 19783.0}, {"date": "2014-04-11", "close": 2.2115, "volume": 11.0}, {"date": "2014-04-14", "close": 2.29996, "volume": 2317.0}, {"date": "2014-04-15", "close": 2.29996, "volume": 4855.0}, {"date": "2014-04-22", "close": 2.29996, "volume": 1838.0}, {"date": "2014-04-23", "close": 2.29996, "volume": 291.0}, {"date": "2014-04-24", "close": 2.38842, "volume": 8748.0}, {"date": "2014-04-28", "close": 2.43265, "volume": 8365.0}, {"date": "2014-04-29", "close": 2.43265, "volume": 4554.0}, {"date": "2014-04-30", "close": 2.43265, "volume": 475.0}, {"date": "2014-05-01", "close": 2.47688, "volume": 1980.0}, {"date": "2014-05-02", "close": 2.43265, "volume": 1078.0}, {"date": "2014-05-05", "close": 2.38842, "volume": 4635.0}, {"date": "2014-05-06", "close": 2.38842, "volume": 1187.0}, {"date": "2014-05-07", "close": 2.52111, "volume": 9794.0}, {"date": "2014-05-08", "close": 2.47688, "volume": 1624.0}, {"date": "2014-05-09", "close": 2.47688, "volume": 8926.0}, {"date": "2014-05-12", "close": 2.52111, "volume": 2159.0}, {"date": "2014-05-13", "close": 2.56534, "volume": 9792.0}, {"date": "2014-05-14", "close": 2.56534, "volume": 549.0}, {"date": "2014-05-15", "close": 2.56534, "volume": 2262.0}, {"date": "2014-05-16", "close": 2.74226, "volume": 4290.0}, {"date": "2014-05-19", "close": 2.6538, "volume": 19029.0}, {"date": "2014-05-20", "close": 2.60957, "volume": 7147.0}, {"date": "2014-05-21", "close": 2.56534, "volume": 9110.0}, {"date": "2014-05-22", "close": 2.47688, "volume": 6711.0}, {"date": "2014-05-23", "close": 2.43265, "volume": 13782.0}, {"date": "2014-05-26", "close": 2.43265, "volume": 3357.0}, {"date": "2014-05-27", "close": 2.43265, "volume": 12206.0}, {"date": "2014-05-28", "close": 2.43265, "volume": 2719.0}, {"date": "2014-05-29", "close": 2.34419, "volume": 21447.0}, {"date": "2014-05-30", "close": 2.34419, "volume": 1701.0}, {"date": "2014-06-02", "close": 2.29996, "volume": 359545.0}, {"date": "2014-06-03", "close": 2.12304, "volume": 158.0}, {"date": "2014-06-04", "close": 2.12304, "volume": 342.0}, {"date": "2014-06-05", "close": 2.12304, "volume": 9432.0}, {"date": "2014-06-06", "close": 2.07881, "volume": 12213.0}, {"date": "2014-06-10", "close": 2.12304, "volume": 12034.0}, {"date": "2014-06-11", "close": 2.12304, "volume": 2422.0}, {"date": "2014-06-12", "close": 2.07881, "volume": 5792.0}, {"date": "2014-06-13", "close": 2.07881, "volume": 12326.0}, {"date": "2014-06-16", "close": 2.07881, "volume": 24291.0}, {"date": "2014-06-17", "close": 2.07881, "volume": 1330.0}, {"date": "2014-06-18", "close": 2.12304, "volume": 590.0}, {"date": "2014-06-20", "close": 2.12304, "volume": 7839.0}, {"date": "2014-06-23", "close": 2.12304, "volume": 4522.0}, {"date": "2014-06-24", "close": 2.07881, "volume": 864.0}, {"date": "2014-06-25", "close": 2.29996, "volume": 6156.0}, {"date": "2014-06-26", "close": 2.25573, "volume": 168270.0}, {"date": "2014-06-27", "close": 2.16727, "volume": 2494.0}, {"date": "2014-06-30", "close": 2.12304, "volume": 2411.0}, {"date": "2014-07-02", "close": 2.2115, "volume": 2570.0}, {"date": "2014-07-03", "close": 2.29996, "volume": 2261.0}, {"date": "2014-07-04", "close": 2.2115, "volume": 5169.0}, {"date": "2014-07-08", "close": 2.25573, "volume": 170.0}, {"date": "2014-07-11", "close": 2.25573, "volume": 943.0}, {"date": "2014-07-14", "close": 2.29996, "volume": 6973.0}, {"date": "2014-07-15", "close": 2.34419, "volume": 3918.0}, {"date": "2014-07-16", "close": 2.34419, "volume": 693.0}, {"date": "2014-07-17", "close": 2.29996, "volume": 2593.0}, {"date": "2014-07-21", "close": 2.29996, "volume": 2491.0}, {"date": "2014-07-23", "close": 2.29996, "volume": 249.0}, {"date": "2014-07-24", "close": 2.29996, "volume": 226.0}, {"date": "2014-07-29", "close": 2.29996, "volume": 2052.0}, {"date": "2014-08-04", "close": 2.16727, "volume": 7178.0}, {"date": "2014-08-05", "close": 2.12304, "volume": 8696.0}, {"date": "2014-08-06", "close": 2.12304, "volume": 203.0}, {"date": "2014-08-08", "close": 2.12304, "volume": 6235.0}, {"date": "2014-08-11", "close": 2.12304, "volume": 256.0}, {"date": "2014-08-12", "close": 2.6538, "volume": 34.0}, {"date": "2014-08-14", "close": 2.16727, "volume": 1775.0}, {"date": "2014-08-15", "close": 2.12304, "volume": 2261.0}, {"date": "2014-08-18", "close": 2.12304, "volume": 5087.0}, {"date": "2014-08-20", "close": 2.12304, "volume": 226.0}, {"date": "2014-08-21", "close": 2.12304, "volume": 1003.0}, {"date": "2014-08-22", "close": 2.12304, "volume": 414.0}, {"date": "2014-08-25", "close": 2.2115, "volume": 6437.0}, {"date": "2014-08-26", "close": 2.2115, "volume": 3256.0}, {"date": "2014-08-27", "close": 2.16727, "volume": 9129.0}, {"date": "2014-08-28", "close": 2.2115, "volume": 565.0}, {"date": "2014-09-02", "close": 2.12304, "volume": 1865.0}, {"date": "2014-09-03", "close": 2.12304, "volume": 775.0}, {"date": "2014-09-04", "close": 2.2115, "volume": 3074.0}, {"date": "2014-09-09", "close": 2.2115, "volume": 2261.0}, {"date": "2014-09-10", "close": 2.12304, "volume": 2636.0}, {"date": "2014-09-11", "close": 2.12304, "volume": 95.0}, {"date": "2014-09-12", "close": 2.2115, "volume": 1422.0}, {"date": "2014-09-15", "close": 2.29996, "volume": 4036.0}, {"date": "2014-09-16", "close": 2.34419, "volume": 307.0}, {"date": "2014-09-17", "close": 2.34419, "volume": 1503.0}, {"date": "2014-09-18", "close": 2.34419, "volume": 9258.0}, {"date": "2014-09-19", "close": 2.34419, "volume": 1238.0}, {"date": "2014-09-22", "close": 2.29996, "volume": 1402.0}, {"date": "2014-09-26", "close": 2.25573, "volume": 2616.0}, {"date": "2014-09-30", "close": 2.34419, "volume": 8888.0}, {"date": "2014-10-01", "close": 2.38842, "volume": 6444.0}, {"date": "2014-10-03", "close": 2.25573, "volume": 436.0}, {"date": "2014-10-06", "close": 2.29996, "volume": 498.0}, {"date": "2014-10-07", "close": 2.29996, "volume": 83.0}, {"date": "2014-10-08", "close": 2.38842, "volume": 2470.0}, {"date": "2014-10-09", "close": 2.38842, "volume": 299.0}, {"date": "2014-10-10", "close": 2.29996, "volume": 1684.0}, {"date": "2014-10-13", "close": 2.12304, "volume": 4070.0}, {"date": "2014-10-14", "close": 2.29996, "volume": 16957.0}, {"date": "2014-10-16", "close": 2.38842, "volume": 848.0}, {"date": "2014-10-20", "close": 2.38842, "volume": 20022.0}, {"date": "2014-10-21", "close": 1.7692, "volume": 12241.0}, {"date": "2014-10-22", "close": 2.43265, "volume": 42135.0}, {"date": "2014-10-24", "close": 2.12304, "volume": 5652.0}, {"date": "2014-10-28", "close": 2.03458, "volume": 3198.0}, {"date": "2014-10-30", "close": 2.07881, "volume": 4333.0}, {"date": "2014-10-31", "close": 2.2115, "volume": 1584.0}, {"date": "2014-11-03", "close": 2.03458, "volume": 2738.0}, {"date": "2014-11-04", "close": 2.29996, "volume": 8478.0}, {"date": "2014-11-05", "close": 2.29996, "volume": 5370.0}, {"date": "2014-11-06", "close": 2.2115, "volume": 1097.0}, {"date": "2014-11-10", "close": 2.2115, "volume": 1283.0}, {"date": "2014-11-11", "close": 2.2115, "volume": 28261.0}, {"date": "2014-11-12", "close": 2.2115, "volume": 6213.0}, {"date": "2014-11-13", "close": 2.2115, "volume": 11305.0}, {"date": "2014-11-17", "close": 2.03458, "volume": 743.0}, {"date": "2014-11-18", "close": 2.07881, "volume": 1319.0}, {"date": "2014-11-19", "close": 2.2115, "volume": 5652.0}, {"date": "2014-11-24", "close": 1.99035, "volume": 1454.0}, {"date": "2014-11-25", "close": 1.99035, "volume": 1187.0}, {"date": "2014-11-26", "close": 2.2115, "volume": 8763.0}, {"date": "2014-11-28", "close": 2.12304, "volume": 2713.0}, {"date": "2014-12-01", "close": 2.29996, "volume": 2635.0}, {"date": "2014-12-02", "close": 2.29996, "volume": 10136.0}, {"date": "2014-12-04", "close": 2.34419, "volume": 524.0}, {"date": "2014-12-05", "close": 2.52111, "volume": 2080.0}, {"date": "2014-12-09", "close": 2.29996, "volume": 9891.0}, {"date": "2014-12-10", "close": 2.29996, "volume": 645.0}, {"date": "2014-12-12", "close": 2.29996, "volume": 3391.0}, {"date": "2014-12-15", "close": 2.29996, "volume": 9450.0}, {"date": "2014-12-16", "close": 2.25573, "volume": 565.0}, {"date": "2014-12-17", "close": 2.25573, "volume": 14676.0}, {"date": "2014-12-19", "close": 2.25573, "volume": 31366.0}, {"date": "2014-12-22", "close": 2.25573, "volume": 495.0}, {"date": "2014-12-29", "close": 2.25573, "volume": 565.0}, {"date": "2015-01-02", "close": 2.25573, "volume": 937.0}, {"date": "2015-01-06", "close": 2.25573, "volume": 43.0}, {"date": "2015-01-07", "close": 2.25573, "volume": 8386.0}, {"date": "2015-01-09", "close": 2.29996, "volume": 161.0}, {"date": "2015-01-12", "close": 2.25573, "volume": 2024.0}, {"date": "2015-01-14", "close": 2.25573, "volume": 1595.0}, {"date": "2015-01-15", "close": 2.38842, "volume": 237786.0}, {"date": "2015-01-16", "close": 2.38842, "volume": 5652.0}, {"date": "2015-01-19", "close": 2.43265, "volume": 1130.0}, {"date": "2015-01-22", "close": 2.43265, "volume": 339362.0}, {"date": "2015-01-23", "close": 2.34419, "volume": 1163.0}, {"date": "2015-01-28", "close": 2.52111, "volume": 4800.0}, {"date": "2015-01-29", "close": 2.47688, "volume": 2374.0}, {"date": "2015-01-30", "close": 2.47688, "volume": 388.0}, {"date": "2015-02-02", "close": 2.47688, "volume": 283.0}, {"date": "2015-02-03", "close": 2.47688, "volume": 5657.0}, {"date": "2015-02-04", "close": 2.43265, "volume": 868.0}, {"date": "2015-02-05", "close": 2.25573, "volume": 97183.0}, {"date": "2015-02-06", "close": 2.25573, "volume": 1764.0}, {"date": "2015-02-09", "close": 2.25573, "volume": 1729.0}, {"date": "2015-02-10", "close": 2.25573, "volume": 816.0}, {"date": "2015-02-11", "close": 2.52111, "volume": 161034.0}, {"date": "2015-02-12", "close": 2.52111, "volume": 972.0}, {"date": "2015-02-13", "close": 2.52111, "volume": 667.0}, {"date": "2015-02-16", "close": 2.52111, "volume": 233.0}, {"date": "2015-02-17", "close": 2.52111, "volume": 82092.0}, {"date": "2015-02-18", "close": 2.38842, "volume": 11676.0}, {"date": "2015-02-20", "close": 2.38842, "volume": 10232.0}, {"date": "2015-02-23", "close": 2.38842, "volume": 36768.0}, {"date": "2015-02-25", "close": 2.34419, "volume": 3427.0}, {"date": "2015-02-26", "close": 2.34419, "volume": 1243.0}, {"date": "2015-02-27", "close": 2.34419, "volume": 6491.0}, {"date": "2015-03-02", "close": 2.16727, "volume": 308351.0}, {"date": "2015-03-03", "close": 2.16727, "volume": 2316.0}, {"date": "2015-03-04", "close": 2.16727, "volume": 447.0}, {"date": "2015-03-05", "close": 2.25573, "volume": 2796.0}, {"date": "2015-03-06", "close": 2.25573, "volume": 856.0}, {"date": "2015-03-10", "close": 2.25573, "volume": 870.0}, {"date": "2015-03-11", "close": 2.16727, "volume": 108.0}, {"date": "2015-03-12", "close": 2.16727, "volume": 8942.0}, {"date": "2015-03-13", "close": 2.16727, "volume": 1168.0}, {"date": "2015-03-16", "close": 2.16727, "volume": 2120.0}, {"date": "2015-03-17", "close": 2.16727, "volume": 5941.0}, {"date": "2015-03-18", "close": 2.16727, "volume": 2415.0}, {"date": "2015-03-19", "close": 2.29996, "volume": 379.0}, {"date": "2015-03-20", "close": 2.2115, "volume": 3776.0}, {"date": "2015-03-23", "close": 2.38842, "volume": 565.0}, {"date": "2015-03-24", "close": 2.38842, "volume": 2713.0}, {"date": "2015-03-25", "close": 2.43265, "volume": 5448.0}, {"date": "2015-03-26", "close": 2.43265, "volume": 3230.0}, {"date": "2015-03-27", "close": 2.38842, "volume": 3714.0}, {"date": "2015-03-30", "close": 2.38842, "volume": 203.0}, {"date": "2015-04-01", "close": 2.38842, "volume": 271.0}, {"date": "2015-04-02", "close": 2.38842, "volume": 4462.0}, {"date": "2015-04-07", "close": 2.34419, "volume": 16833.0}, {"date": "2015-04-08", "close": 2.29996, "volume": 12304.0}, {"date": "2015-04-10", "close": 2.29996, "volume": 170.0}, {"date": "2015-04-13", "close": 2.16727, "volume": 12177.0}, {"date": "2015-04-14", "close": 2.16727, "volume": 851.0}, {"date": "2015-04-15", "close": 2.2115, "volume": 6783.0}, {"date": "2015-04-16", "close": 2.16727, "volume": 11847.0}, {"date": "2015-04-17", "close": 2.12304, "volume": 7656.0}, {"date": "2015-04-21", "close": 2.2115, "volume": 9508.0}, {"date": "2015-04-22", "close": 2.25573, "volume": 2194.0}, {"date": "2015-04-24", "close": 2.29996, "volume": 3553.0}, {"date": "2015-04-27", "close": 2.43265, "volume": 2826.0}, {"date": "2015-04-28", "close": 2.38842, "volume": 5652.0}, {"date": "2015-04-29", "close": 2.29996, "volume": 15464.0}, {"date": "2015-04-30", "close": 2.43265, "volume": 5652.0}, {"date": "2015-05-01", "close": 2.38842, "volume": 1952.0}, {"date": "2015-05-04", "close": 2.38842, "volume": 3607.0}, {"date": "2015-05-05", "close": 2.2115, "volume": 690.0}, {"date": "2015-05-06", "close": 2.38842, "volume": 7348.0}, {"date": "2015-05-11", "close": 2.16727, "volume": 2141.0}, {"date": "2015-05-12", "close": 2.29996, "volume": 226.0}, {"date": "2015-05-13", "close": 2.16727, "volume": 339.0}, {"date": "2015-05-14", "close": 2.16727, "volume": 176.0}, {"date": "2015-05-15", "close": 2.16727, "volume": 750.0}, {"date": "2015-05-18", "close": 2.16727, "volume": 1634.0}, {"date": "2015-05-21", "close": 2.2115, "volume": 6383.0}, {"date": "2015-05-22", "close": 2.16727, "volume": 5878.0}, {"date": "2015-05-25", "close": 2.16727, "volume": 678.0}, {"date": "2015-05-26", "close": 2.2115, "volume": 2968.0}, {"date": "2015-05-27", "close": 2.29996, "volume": 509.0}, {"date": "2015-05-28", "close": 2.34419, "volume": 8535.0}, {"date": "2015-05-29", "close": 2.34419, "volume": 10541.0}, {"date": "2015-06-01", "close": 2.34419, "volume": 946.0}, {"date": "2015-06-02", "close": 2.34419, "volume": 545.0}, {"date": "2015-06-03", "close": 2.34419, "volume": 2346.0}, {"date": "2015-06-04", "close": 2.34419, "volume": 1334.0}, {"date": "2015-06-05", "close": 2.34419, "volume": 5778.0}, {"date": "2015-06-09", "close": 2.34419, "volume": 890.0}, {"date": "2015-06-10", "close": 2.34419, "volume": 1302.0}, {"date": "2015-06-11", "close": 2.25573, "volume": 7385.0}, {"date": "2015-06-12", "close": 2.25573, "volume": 2857.0}, {"date": "2015-06-15", "close": 2.25573, "volume": 2367.0}, {"date": "2015-06-16", "close": 2.25573, "volume": 1023.0}, {"date": "2015-06-17", "close": 2.25573, "volume": 4129.0}, {"date": "2015-06-18", "close": 2.25573, "volume": 4578.0}, {"date": "2015-06-19", "close": 2.25573, "volume": 3653.0}, {"date": "2015-06-22", "close": 2.25573, "volume": 887.0}, {"date": "2015-06-23", "close": 2.25573, "volume": 3583.0}, {"date": "2015-06-24", "close": 2.25573, "volume": 9469.0}, {"date": "2015-06-25", "close": 2.25573, "volume": 8077.0}, {"date": "2015-06-29", "close": 2.25573, "volume": 42525.0}, {"date": "2015-06-30", "close": 2.34419, "volume": 21894.0}, {"date": "2015-07-07", "close": 2.34419, "volume": 4380.0}, {"date": "2015-07-08", "close": 2.34419, "volume": 2277.0}, {"date": "2015-07-10", "close": 2.34419, "volume": 33653.0}, {"date": "2015-07-17", "close": 2.34419, "volume": 565.0}, {"date": "2015-07-20", "close": 2.16727, "volume": 14266.0}, {"date": "2015-07-21", "close": 2.16727, "volume": 47796.0}, {"date": "2015-07-23", "close": 2.16727, "volume": 227.0}, {"date": "2015-07-27", "close": 2.29996, "volume": 1708.0}, {"date": "2015-07-28", "close": 2.29996, "volume": 1130.0}, {"date": "2015-07-30", "close": 2.38842, "volume": 5652.0}, {"date": "2015-08-06", "close": 2.2115, "volume": 989.0}, {"date": "2015-08-07", "close": 2.25573, "volume": 1243.0}, {"date": "2015-08-10", "close": 2.47688, "volume": 769.0}, {"date": "2015-08-11", "close": 2.25573, "volume": 570.0}, {"date": "2015-08-17", "close": 2.25573, "volume": 1274.0}, {"date": "2015-08-18", "close": 2.25573, "volume": 3468.0}, {"date": "2015-08-19", "close": 2.25573, "volume": 1660.0}, {"date": "2015-08-20", "close": 2.29996, "volume": 5652.0}, {"date": "2015-08-25", "close": 2.29996, "volume": 5418.0}, {"date": "2015-08-26", "close": 2.29996, "volume": 1130.0}, {"date": "2015-08-28", "close": 2.29996, "volume": 3289.0}, {"date": "2015-08-31", "close": 2.34419, "volume": 8478.0}, {"date": "2015-09-01", "close": 2.29996, "volume": 6273.0}, {"date": "2015-09-02", "close": 2.16727, "volume": 22609.0}, {"date": "2015-09-03", "close": 2.16727, "volume": 4198.0}, {"date": "2015-09-04", "close": 2.16727, "volume": 22609.0}, {"date": "2015-09-07", "close": 2.03458, "volume": 362.0}, {"date": "2015-09-09", "close": 2.03458, "volume": 6163.0}, {"date": "2015-09-14", "close": 2.03458, "volume": 1088.0}, {"date": "2015-09-15", "close": 2.03458, "volume": 1130.0}, {"date": "2015-09-21", "close": 2.03458, "volume": 4522.0}, {"date": "2015-09-22", "close": 2.03458, "volume": 664.0}, {"date": "2015-09-23", "close": 2.07881, "volume": 896.0}, {"date": "2015-09-25", "close": 2.03458, "volume": 3084.0}, {"date": "2015-09-29", "close": 2.03458, "volume": 5073.0}, {"date": "2015-10-01", "close": 2.03458, "volume": 260.0}, {"date": "2015-10-05", "close": 1.99035, "volume": 747.0}, {"date": "2015-10-07", "close": 1.99035, "volume": 999.0}, {"date": "2015-10-12", "close": 1.99035, "volume": 339.0}, {"date": "2015-10-13", "close": 1.99035, "volume": 2518.0}, {"date": "2015-10-15", "close": 1.99035, "volume": 444.0}, {"date": "2015-10-16", "close": 1.99035, "volume": 1357.0}, {"date": "2015-10-19", "close": 1.94612, "volume": 2360.0}, {"date": "2015-10-23", "close": 2.07881, "volume": 2035.0}, {"date": "2015-10-26", "close": 2.07881, "volume": 6619.0}, {"date": "2015-10-27", "close": 2.12304, "volume": 1526.0}, {"date": "2015-10-28", "close": 2.07881, "volume": 28121.0}, {"date": "2015-10-29", "close": 1.99035, "volume": 1886.0}, {"date": "2015-11-03", "close": 1.90189, "volume": 145.0}, {"date": "2015-11-04", "close": 1.85766, "volume": 19218.0}, {"date": "2015-11-05", "close": 1.85766, "volume": 339.0}, {"date": "2015-11-19", "close": 1.85766, "volume": 11997.0}, {"date": "2015-11-20", "close": 1.81343, "volume": 18087.0}, {"date": "2015-11-24", "close": 1.85766, "volume": 3804.0}, {"date": "2015-11-25", "close": 1.94612, "volume": 4281.0}, {"date": "2015-11-26", "close": 1.85766, "volume": 2826.0}, {"date": "2015-12-01", "close": 1.59228, "volume": 1130.0}, {"date": "2015-12-02", "close": 1.63651, "volume": 9044.0}, {"date": "2015-12-04", "close": 1.68074, "volume": 3875.0}, {"date": "2015-12-07", "close": 1.63651, "volume": 904.0}, {"date": "2015-12-08", "close": 1.54805, "volume": 6374.0}, {"date": "2015-12-09", "close": 1.54805, "volume": 415.0}, {"date": "2015-12-10", "close": 1.54805, "volume": 727.0}, {"date": "2015-12-11", "close": 1.59228, "volume": 904.0}, {"date": "2015-12-16", "close": 1.54805, "volume": 291.0}, {"date": "2015-12-17", "close": 1.54805, "volume": 535.0}, {"date": "2015-12-21", "close": 1.59228, "volume": 386.0}, {"date": "2015-12-23", "close": 1.68074, "volume": 11765.0}, {"date": "2015-12-24", "close": 1.68074, "volume": 5652.0}, {"date": "2016-01-04", "close": 1.68074, "volume": 678.0}, {"date": "2016-01-05", "close": 1.68074, "volume": 565.0}, {"date": "2016-01-08", "close": 1.7692, "volume": 5771.0}, {"date": "2016-01-12", "close": 1.85766, "volume": 2883.0}, {"date": "2016-01-13", "close": 1.94612, "volume": 2049.0}, {"date": "2016-01-15", "close": 1.94612, "volume": 5299.0}, {"date": "2016-01-19", "close": 1.50382, "volume": 565.0}, {"date": "2016-01-20", "close": 1.54805, "volume": 696.0}, {"date": "2016-01-22", "close": 1.54805, "volume": 360.0}, {"date": "2016-01-28", "close": 1.72497, "volume": 565.0}, {"date": "2016-01-29", "close": 1.85766, "volume": 5087.0}, {"date": "2016-02-01", "close": 1.85766, "volume": 380.0}, {"date": "2016-02-03", "close": 1.85766, "volume": 51.0}, {"date": "2016-02-05", "close": 1.85766, "volume": 135.0}, {"date": "2016-02-10", "close": 1.59228, "volume": 1017.0}, {"date": "2016-02-11", "close": 1.68074, "volume": 1752.0}, {"date": "2016-02-15", "close": 1.85766, "volume": 2939.0}, {"date": "2016-02-25", "close": 1.68074, "volume": 1434.0}, {"date": "2016-02-26", "close": 1.81343, "volume": 6783.0}, {"date": "2016-02-29", "close": 1.81343, "volume": 113.0}, {"date": "2016-03-01", "close": 1.81343, "volume": 2035.0}, {"date": "2016-03-02", "close": 1.81343, "volume": 1696.0}, {"date": "2016-03-03", "close": 1.81343, "volume": 3326.0}, {"date": "2016-03-04", "close": 1.81343, "volume": 1454.0}, {"date": "2016-03-07", "close": 1.81343, "volume": 1247.0}, {"date": "2016-03-29", "close": 1.50382, "volume": 2602.0}, {"date": "2016-03-30", "close": 1.68074, "volume": 63305.0}, {"date": "2016-03-31", "close": 1.7692, "volume": 423.0}, {"date": "2016-04-01", "close": 1.7692, "volume": 21289.0}, {"date": "2016-04-08", "close": 1.59228, "volume": 9044.0}, {"date": "2016-04-11", "close": 1.59228, "volume": 253.0}, {"date": "2016-04-12", "close": 1.59228, "volume": 0.0}, {"date": "2016-04-13", "close": 1.59228, "volume": 3077.0}, {"date": "2016-04-14", "close": 1.59228, "volume": 1130.0}, {"date": "2016-04-15", "close": 1.68074, "volume": 1550.0}, {"date": "2016-04-18", "close": 1.68074, "volume": 27.0}, {"date": "2016-04-19", "close": 1.85766, "volume": 2430.0}, {"date": "2016-04-20", "close": 1.85766, "volume": 15721.0}, {"date": "2016-04-21", "close": 1.85766, "volume": 12867.0}, {"date": "2016-04-27", "close": 1.85766, "volume": 1805.0}, {"date": "2016-04-29", "close": 1.85766, "volume": 2061.0}, {"date": "2016-05-03", "close": 1.85766, "volume": 862.0}, {"date": "2016-05-04", "close": 1.85766, "volume": 178.0}, {"date": "2016-05-05", "close": 1.85766, "volume": 727.0}, {"date": "2016-05-10", "close": 1.85766, "volume": 639.0}, {"date": "2016-05-11", "close": 1.85766, "volume": 1975.0}, {"date": "2016-05-12", "close": 1.85766, "volume": 11287.0}, {"date": "2016-05-13", "close": 1.85766, "volume": 3347.0}, {"date": "2016-05-16", "close": 1.85766, "volume": 5627.0}, {"date": "2016-05-17", "close": 1.85766, "volume": 3730.0}, {"date": "2016-05-18", "close": 1.85766, "volume": 2981.0}, {"date": "2016-05-19", "close": 1.85766, "volume": 2671.0}, {"date": "2016-05-23", "close": 1.85766, "volume": 1924.0}, {"date": "2016-05-24", "close": 1.59228, "volume": 5866.0}, {"date": "2016-05-25", "close": 1.7692, "volume": 5652.0}, {"date": "2016-05-27", "close": 1.68074, "volume": 565.0}, {"date": "2016-05-30", "close": 1.68074, "volume": 4643.0}, {"date": "2016-05-31", "close": 1.85766, "volume": 18766.0}, {"date": "2016-06-02", "close": 1.72497, "volume": 5652.0}, {"date": "2016-06-03", "close": 1.68074, "volume": 565.0}, {"date": "2016-06-06", "close": 1.68074, "volume": 2965.0}, {"date": "2016-06-07", "close": 1.68074, "volume": 57.0}, {"date": "2016-06-09", "close": 1.68074, "volume": 1538.0}, {"date": "2016-06-10", "close": 1.68074, "volume": 113.0}, {"date": "2016-06-14", "close": 1.68074, "volume": 10893.0}, {"date": "2016-06-17", "close": 1.68074, "volume": 3585.0}, {"date": "2016-06-20", "close": 1.68074, "volume": 570.0}, {"date": "2016-06-21", "close": 1.68074, "volume": 8985.0}, {"date": "2016-06-22", "close": 1.63651, "volume": 436.0}, {"date": "2016-06-23", "close": 1.68074, "volume": 3380.0}, {"date": "2016-06-27", "close": 1.68074, "volume": 4716.0}, {"date": "2016-06-28", "close": 1.68074, "volume": 1950.0}, {"date": "2016-06-29", "close": 1.68074, "volume": 3704.0}, {"date": "2016-06-30", "close": 1.68074, "volume": 1448.0}, {"date": "2016-07-04", "close": 1.68074, "volume": 850.0}, {"date": "2016-07-05", "close": 1.698432, "volume": 3715.0}, {"date": "2016-07-08", "close": 1.68074, "volume": 3355.0}, {"date": "2016-07-13", "close": 1.63651, "volume": 2261.0}, {"date": "2016-07-14", "close": 1.59228, "volume": 2826.0}, {"date": "2016-07-18", "close": 1.59228, "volume": 565.0}, {"date": "2016-07-19", "close": 1.54805, "volume": 39485.0}, {"date": "2016-07-20", "close": 1.54805, "volume": 20904.0}, {"date": "2016-07-21", "close": 1.41536, "volume": 2907.0}, {"date": "2016-07-22", "close": 1.50382, "volume": 345.0}, {"date": "2016-07-25", "close": 1.45959, "volume": 3222.0}, {"date": "2016-07-26", "close": 1.50382, "volume": 1420.0}, {"date": "2016-07-27", "close": 1.54805, "volume": 22668.0}, {"date": "2016-07-28", "close": 1.68074, "volume": 305.0}, {"date": "2016-08-02", "close": 1.50382, "volume": 7967.0}, {"date": "2016-08-03", "close": 1.50382, "volume": 727.0}, {"date": "2016-08-04", "close": 1.45959, "volume": 104341.0}, {"date": "2016-08-05", "close": 1.68074, "volume": 1243.0}, {"date": "2016-08-15", "close": 1.50382, "volume": 436.0}, {"date": "2016-08-16", "close": 1.41536, "volume": 118043.0}, {"date": "2016-08-17", "close": 1.41536, "volume": 565.0}, {"date": "2016-08-18", "close": 1.41536, "volume": 1336.0}, {"date": "2016-08-22", "close": 1.45959, "volume": 1357.0}, {"date": "2016-08-24", "close": 1.3269, "volume": 5585.0}, {"date": "2016-08-29", "close": 1.23844, "volume": 1241.0}, {"date": "2016-08-30", "close": 1.23844, "volume": 1485.0}, {"date": "2016-08-31", "close": 1.23844, "volume": 1394.0}, {"date": "2016-09-02", "close": 1.19421, "volume": 11135.0}, {"date": "2016-09-06", "close": 1.19421, "volume": 9695.0}, {"date": "2016-09-13", "close": 1.10575, "volume": 1684.0}, {"date": "2016-09-14", "close": 1.14998, "volume": 5087.0}, {"date": "2016-09-15", "close": 1.23844, "volume": 1274.0}, {"date": "2016-09-16", "close": 1.3269, "volume": 2279.0}, {"date": "2016-09-19", "close": 1.3269, "volume": 149.0}, {"date": "2016-09-20", "close": 1.37113, "volume": 3391.0}, {"date": "2016-09-21", "close": 1.45959, "volume": 17150.0}, {"date": "2016-09-22", "close": 1.3269, "volume": 1017.0}, {"date": "2016-09-23", "close": 1.3269, "volume": 9044.0}, {"date": "2016-09-29", "close": 1.28267, "volume": 1470.0}, {"date": "2016-10-03", "close": 1.23844, "volume": 439.0}, {"date": "2016-10-06", "close": 1.19421, "volume": 9624.0}, {"date": "2016-10-07", "close": 1.19421, "volume": 4244.0}, {"date": "2016-10-10", "close": 1.19421, "volume": 22609.0}, {"date": "2016-10-13", "close": 1.10575, "volume": 28440.0}, {"date": "2016-10-14", "close": 1.10575, "volume": 23280.0}, {"date": "2016-10-17", "close": 1.10575, "volume": 20235.0}, {"date": "2016-10-18", "close": 1.10575, "volume": 1017.0}, {"date": "2016-10-19", "close": 1.10575, "volume": 848.0}, {"date": "2016-10-20", "close": 1.10575, "volume": 65453.0}, {"date": "2016-10-25", "close": 1.01729, "volume": 40985.0}, {"date": "2016-10-26", "close": 1.01729, "volume": 54580.0}, {"date": "2016-10-27", "close": 0.97306, "volume": 2035.0}, {"date": "2016-10-31", "close": 0.92883, "volume": 65348.0}, {"date": "2016-11-01", "close": 0.8846, "volume": 7267.0}, {"date": "2016-11-03", "close": 1.10575, "volume": 6901.0}, {"date": "2016-11-07", "close": 0.97306, "volume": 2261.0}, {"date": "2016-11-08", "close": 0.97306, "volume": 734852.0}, {"date": "2016-11-09", "close": 1.01729, "volume": 2261.0}, {"date": "2016-11-10", "close": 0.97306, "volume": 2509.0}, {"date": "2016-11-11", "close": 0.97306, "volume": 1292.0}, {"date": "2016-11-15", "close": 0.849216, "volume": 18558.0}, {"date": "2016-11-16", "close": 0.849216, "volume": 170.0}, {"date": "2016-11-17", "close": 0.822678, "volume": 1017.0}, {"date": "2016-11-22", "close": 0.849216, "volume": 29327.0}, {"date": "2016-11-23", "close": 0.84037, "volume": 41720.0}, {"date": "2016-11-24", "close": 0.866908, "volume": 5971.0}, {"date": "2016-11-25", "close": 0.8846, "volume": 27131.0}, {"date": "2016-11-29", "close": 0.84037, "volume": 339.0}, {"date": "2016-11-30", "close": 0.84037, "volume": 607.0}, {"date": "2016-12-01", "close": 0.831524, "volume": 4163.0}, {"date": "2016-12-02", "close": 0.831524, "volume": 0.0}, {"date": "2016-12-05", "close": 0.866908, "volume": 626.0}, {"date": "2016-12-06", "close": 0.866908, "volume": 1833.0}, {"date": "2016-12-07", "close": 0.866908, "volume": 14131.0}, {"date": "2016-12-08", "close": 0.831524, "volume": 5954.0}, {"date": "2016-12-14", "close": 0.831524, "volume": 20931.0}, {"date": "2016-12-19", "close": 0.79614, "volume": 7941.0}, {"date": "2016-12-20", "close": 0.79614, "volume": 3391.0}, {"date": "2016-12-21", "close": 0.79614, "volume": 848.0}, {"date": "2016-12-22", "close": 0.79614, "volume": 16910.0}, {"date": "2016-12-23", "close": 0.79614, "volume": 30768.0}, {"date": "2017-01-05", "close": 0.804986, "volume": 1163.0}, {"date": "2017-01-09", "close": 0.84037, "volume": 814.0}, {"date": "2017-01-10", "close": 0.84037, "volume": 430.0}, {"date": "2017-01-13", "close": 0.79614, "volume": 1279.0}, {"date": "2017-01-16", "close": 0.822678, "volume": 2415.0}, {"date": "2017-01-18", "close": 0.804986, "volume": 7433.0}, {"date": "2017-01-23", "close": 0.813832, "volume": 4592.0}, {"date": "2017-01-25", "close": 0.8846, "volume": 3608.0}, {"date": "2017-01-30", "close": 0.8846, "volume": 12869.0}, {"date": "2017-01-31", "close": 0.8846, "volume": 5652.0}, {"date": "2017-02-01", "close": 0.8846, "volume": 226.0}, {"date": "2017-02-03", "close": 0.8846, "volume": 438.0}, {"date": "2017-02-13", "close": 0.8846, "volume": 330.0}, {"date": "2017-02-14", "close": 0.8846, "volume": 581.0}, {"date": "2017-02-15", "close": 0.92883, "volume": 4799.0}, {"date": "2017-02-20", "close": 0.92883, "volume": 2687.0}, {"date": "2017-02-22", "close": 1.06152, "volume": 6719.0}, {"date": "2017-02-23", "close": 0.92883, "volume": 19220.0}, {"date": "2017-02-28", "close": 0.8846, "volume": 482.0}, {"date": "2017-03-01", "close": 0.92883, "volume": 4522.0}, {"date": "2017-03-02", "close": 0.92883, "volume": 1515.0}, {"date": "2017-03-03", "close": 0.8846, "volume": 17590.0}, {"date": "2017-03-06", "close": 0.8846, "volume": 1374.0}, {"date": "2017-03-10", "close": 0.8846, "volume": 95467.0}, {"date": "2017-03-14", "close": 0.84037, "volume": 279.0}, {"date": "2017-03-15", "close": 0.84037, "volume": 1454.0}, {"date": "2017-03-17", "close": 0.84037, "volume": 7424.0}, {"date": "2017-03-20", "close": 0.84037, "volume": 307.0}, {"date": "2017-03-22", "close": 0.92883, "volume": 11507.0}, {"date": "2017-03-24", "close": 0.84037, "volume": 2277.0}, {"date": "2017-03-27", "close": 0.8846, "volume": 25528.0}, {"date": "2017-03-31", "close": 0.84037, "volume": 976.0}, {"date": "2017-04-03", "close": 0.84037, "volume": 1243.0}, {"date": "2017-04-05", "close": 0.84037, "volume": 231.0}, {"date": "2017-04-06", "close": 0.84037, "volume": 20.0}, {"date": "2017-04-07", "close": 0.866908, "volume": 5087.0}, {"date": "2017-04-10", "close": 0.8846, "volume": 2261.0}, {"date": "2017-04-12", "close": 0.866908, "volume": 191.0}, {"date": "2017-04-13", "close": 0.8846, "volume": 1130.0}, {"date": "2017-04-19", "close": 0.8846, "volume": 3391.0}, {"date": "2017-04-20", "close": 0.866908, "volume": 445.0}, {"date": "2017-04-24", "close": 0.866908, "volume": 678.0}, {"date": "2017-04-26", "close": 0.866908, "volume": 835.0}, {"date": "2017-04-27", "close": 0.849216, "volume": 791.0}, {"date": "2017-04-28", "close": 0.849216, "volume": 125.0}, {"date": "2017-05-03", "close": 0.858062, "volume": 266.0}, {"date": "2017-05-04", "close": 0.8846, "volume": 9044.0}, {"date": "2017-05-05", "close": 0.858062, "volume": 452.0}, {"date": "2017-05-08", "close": 0.858062, "volume": 291.0}, {"date": "2017-05-10", "close": 0.866908, "volume": 9044.0}, {"date": "2017-05-11", "close": 0.866908, "volume": 241.0}, {"date": "2017-05-12", "close": 0.866908, "volume": 879.0}, {"date": "2017-05-15", "close": 0.866908, "volume": 460.0}, {"date": "2017-05-16", "close": 0.849216, "volume": 423.0}, {"date": "2017-05-18", "close": 0.84037, "volume": 45816.0}, {"date": "2017-05-23", "close": 0.831524, "volume": 22609.0}, {"date": "2017-05-24", "close": 0.787294, "volume": 961.0}, {"date": "2017-05-29", "close": 0.787294, "volume": 4150.0}, {"date": "2017-05-30", "close": 0.75191, "volume": 111.0}, {"date": "2017-05-31", "close": 0.70768, "volume": 1584.0}, {"date": "2017-06-01", "close": 0.628066, "volume": 1171.0}, {"date": "2017-06-02", "close": 0.66345, "volume": 1510.0}, {"date": "2017-06-05", "close": 0.66345, "volume": 364.0}, {"date": "2017-06-06", "close": 0.66345, "volume": 292.0}, {"date": "2017-06-08", "close": 0.70768, "volume": 838.0}, {"date": "2017-06-09", "close": 0.70768, "volume": 28261.0}, {"date": "2017-06-13", "close": 0.66345, "volume": 39792.0}, {"date": "2017-06-14", "close": 0.66345, "volume": 32592.0}, {"date": "2017-06-16", "close": 0.645758, "volume": 20897.0}, {"date": "2017-06-19", "close": 0.645758, "volume": 25131.0}, {"date": "2017-06-20", "close": 0.61922, "volume": 68392.0}, {"date": "2017-06-21", "close": 0.628066, "volume": 339.0}, {"date": "2017-06-22", "close": 0.61922, "volume": 299.0}, {"date": "2017-06-23", "close": 0.645758, "volume": 1775.0}, {"date": "2017-06-26", "close": 0.672296, "volume": 3243.0}, {"date": "2017-06-27", "close": 0.672296, "volume": 10809.0}, {"date": "2017-06-28", "close": 0.681142, "volume": 3823.0}, {"date": "2017-06-29", "close": 0.698834, "volume": 22541.0}, {"date": "2017-06-30", "close": 0.70768, "volume": 15939.0}, {"date": "2017-07-03", "close": 0.70768, "volume": 10948.0}, {"date": "2017-07-04", "close": 0.61922, "volume": 129941.0}, {"date": "2017-07-07", "close": 0.628066, "volume": 291.0}, {"date": "2017-07-19", "close": 0.70768, "volume": 6865.0}, {"date": "2017-07-20", "close": 0.743064, "volume": 709.0}, {"date": "2017-07-21", "close": 0.716526, "volume": 12263.0}, {"date": "2017-07-24", "close": 0.716526, "volume": 2277.0}, {"date": "2017-07-25", "close": 0.716526, "volume": 378.0}, {"date": "2017-07-28", "close": 0.681142, "volume": 9610.0}, {"date": "2017-08-01", "close": 0.681142, "volume": 565.0}, {"date": "2017-08-02", "close": 0.689988, "volume": 115.0}, {"date": "2017-08-07", "close": 0.70768, "volume": 3314.0}, {"date": "2017-08-09", "close": 0.681142, "volume": 5868.0}, {"date": "2017-08-10", "close": 0.681142, "volume": 2069.0}, {"date": "2017-08-15", "close": 0.681142, "volume": 249.0}, {"date": "2017-08-16", "close": 0.681142, "volume": 1470.0}, {"date": "2017-08-23", "close": 0.681142, "volume": 678.0}, {"date": "2017-08-25", "close": 0.70768, "volume": 540.0}, {"date": "2017-08-28", "close": 0.70768, "volume": 17547.0}, {"date": "2017-08-30", "close": 0.628066, "volume": 5545.0}, {"date": "2017-08-31", "close": 0.61922, "volume": 33914.0}, {"date": "2017-09-01", "close": 0.636912, "volume": 8613.0}, {"date": "2017-09-04", "close": 0.654604, "volume": 5664.0}, {"date": "2017-09-08", "close": 0.70768, "volume": 158917.0}, {"date": "2017-09-11", "close": 0.75191, "volume": 36744.0}, {"date": "2017-09-12", "close": 0.70768, "volume": 4273.0}, {"date": "2017-09-18", "close": 0.716526, "volume": 11685.0}, {"date": "2017-09-20", "close": 0.66345, "volume": 11305.0}, {"date": "2017-09-22", "close": 0.654604, "volume": 6331.0}, {"date": "2017-09-27", "close": 0.689988, "volume": 452.0}, {"date": "2017-09-29", "close": 0.70768, "volume": 3617.0}, {"date": "2017-10-02", "close": 0.681142, "volume": 1372.0}, {"date": "2017-10-03", "close": 0.672296, "volume": 45218.0}, {"date": "2017-10-04", "close": 0.672296, "volume": 1696.0}, {"date": "2017-10-12", "close": 0.672296, "volume": 1163.0}, {"date": "2017-10-13", "close": 0.689988, "volume": 735.0}, {"date": "2017-10-18", "close": 0.70768, "volume": 4671.0}, {"date": "2017-10-20", "close": 0.672296, "volume": 1937.0}, {"date": "2017-10-25", "close": 0.698834, "volume": 21592.0}, {"date": "2017-10-26", "close": 0.654604, "volume": 5717.0}, {"date": "2017-10-27", "close": 0.636912, "volume": 22936.0}, {"date": "2017-10-31", "close": 0.645758, "volume": 7166.0}, {"date": "2017-11-01", "close": 0.645758, "volume": 2261.0}, {"date": "2017-11-02", "close": 0.645758, "volume": 287.0}, {"date": "2017-11-03", "close": 0.645758, "volume": 5087.0}, {"date": "2017-11-07", "close": 0.645758, "volume": 226.0}, {"date": "2017-11-08", "close": 0.681142, "volume": 90.0}, {"date": "2017-11-14", "close": 0.645758, "volume": 264.0}, {"date": "2017-11-15", "close": 0.645758, "volume": 170.0}, {"date": "2017-11-16", "close": 0.645758, "volume": 373.0}, {"date": "2017-11-17", "close": 0.645758, "volume": 178.0}, {"date": "2017-11-20", "close": 0.645758, "volume": 0.0}, {"date": "2017-11-21", "close": 0.672296, "volume": 2528.0}, {"date": "2017-11-22", "close": 0.66345, "volume": 1426.0}, {"date": "2017-11-23", "close": 0.672296, "volume": 474.0}, {"date": "2017-11-29", "close": 0.672296, "volume": 38091.0}, {"date": "2017-11-30", "close": 0.672296, "volume": 3340.0}, {"date": "2017-12-01", "close": 0.681142, "volume": 1272.0}, {"date": "2017-12-04", "close": 0.681142, "volume": 20.0}, {"date": "2017-12-08", "close": 0.698834, "volume": 366.0}, {"date": "2017-12-11", "close": 0.66345, "volume": 18590.0}, {"date": "2017-12-13", "close": 0.654604, "volume": 3021.0}, {"date": "2017-12-18", "close": 0.66345, "volume": 4013.0}, {"date": "2017-12-19", "close": 0.672296, "volume": 61.0}, {"date": "2017-12-20", "close": 0.734218, "volume": 2713.0}, {"date": "2017-12-27", "close": 0.8846, "volume": 28359.0}, {"date": "2017-12-28", "close": 0.8846, "volume": 22835.0}, {"date": "2017-12-29", "close": 0.866908, "volume": 4070.0}, {"date": "2018-01-02", "close": 0.804986, "volume": 1394.0}, {"date": "2018-01-03", "close": 0.822678, "volume": 2178.0}, {"date": "2018-01-04", "close": 0.8846, "volume": 409.0}, {"date": "2018-01-05", "close": 0.866908, "volume": 1041.0}, {"date": "2018-01-09", "close": 0.866908, "volume": 1696.0}, {"date": "2018-01-10", "close": 0.8846, "volume": 2826.0}, {"date": "2018-01-15", "close": 0.8846, "volume": 94.0}, {"date": "2018-01-18", "close": 0.8846, "volume": 3491.0}, {"date": "2018-01-29", "close": 0.92883, "volume": 68.0}, {"date": "2018-01-31", "close": 0.92883, "volume": 13753.0}, {"date": "2018-02-05", "close": 0.8846, "volume": 1130.0}, {"date": "2018-02-06", "close": 0.8846, "volume": 1337.0}, {"date": "2018-02-09", "close": 0.8846, "volume": 556.0}, {"date": "2018-02-13", "close": 0.8846, "volume": 1002.0}, {"date": "2018-02-15", "close": 0.8846, "volume": 272.0}, {"date": "2018-02-19", "close": 0.875754, "volume": 1464.0}, {"date": "2018-02-28", "close": 0.70768, "volume": 2293.0}, {"date": "2018-03-01", "close": 0.760756, "volume": 1130.0}, {"date": "2018-03-02", "close": 0.760756, "volume": 1639.0}, {"date": "2018-03-14", "close": 0.725372, "volume": 226.0}, {"date": "2018-03-16", "close": 0.725372, "volume": 1962.0}, {"date": "2018-03-19", "close": 0.75191, "volume": 1938.0}, {"date": "2018-03-21", "close": 0.672296, "volume": 4512.0}, {"date": "2018-03-22", "close": 0.66345, "volume": 1017.0}, {"date": "2018-03-26", "close": 0.628066, "volume": 19026.0}, {"date": "2018-03-28", "close": 0.636912, "volume": 6783.0}, {"date": "2018-03-29", "close": 0.654604, "volume": 2479.0}, {"date": "2018-04-03", "close": 0.689988, "volume": 5652.0}, {"date": "2018-04-04", "close": 0.689988, "volume": 1130.0}, {"date": "2018-04-10", "close": 0.636912, "volume": 7065.0}, {"date": "2018-04-18", "close": 0.645758, "volume": 1944.0}, {"date": "2018-04-19", "close": 0.628066, "volume": 5501.0}, {"date": "2018-04-23", "close": 0.610374, "volume": 2354.0}, {"date": "2018-04-24", "close": 0.610374, "volume": 3044.0}, {"date": "2018-04-26", "close": 0.57499, "volume": 1187.0}, {"date": "2018-04-27", "close": 0.57499, "volume": 16888.0}, {"date": "2018-04-30", "close": 0.53076, "volume": 4486.0}, {"date": "2018-05-01", "close": 0.53076, "volume": 12584.0}, {"date": "2018-05-03", "close": 0.495376, "volume": 603.0}, {"date": "2018-05-04", "close": 0.48653, "volume": 9571.0}, {"date": "2018-05-07", "close": 0.468838, "volume": 9694.0}, {"date": "2018-05-08", "close": 0.48653, "volume": 5709.0}, {"date": "2018-05-09", "close": 0.48653, "volume": 31526.0}, {"date": "2018-05-18", "close": 0.53076, "volume": 1590.0}, {"date": "2018-05-23", "close": 0.521914, "volume": 1244.0}, {"date": "2018-05-24", "close": 0.495376, "volume": 18425.0}, {"date": "2018-05-25", "close": 0.48653, "volume": 12730.0}, {"date": "2018-05-28", "close": 0.495376, "volume": 2261.0}, {"date": "2018-05-29", "close": 0.468838, "volume": 15829.0}, {"date": "2018-05-30", "close": 0.468838, "volume": 1224.0}, {"date": "2018-05-31", "close": 0.495376, "volume": 16825.0}, {"date": "2018-06-04", "close": 0.495376, "volume": 1454.0}, {"date": "2018-06-05", "close": 0.48653, "volume": 986.0}, {"date": "2018-06-06", "close": 0.48653, "volume": 1526.0}, {"date": "2018-06-07", "close": 0.48653, "volume": 581.0}, {"date": "2018-06-08", "close": 0.48653, "volume": 283.0}, {"date": "2018-06-12", "close": 0.48653, "volume": 1922.0}, {"date": "2018-06-13", "close": 0.468838, "volume": 2620.0}, {"date": "2018-06-15", "close": 0.468838, "volume": 3209.0}, {"date": "2018-06-18", "close": 0.468838, "volume": 565.0}, {"date": "2018-06-20", "close": 0.459992, "volume": 273.0}, {"date": "2018-06-21", "close": 0.459992, "volume": 2824.0}, {"date": "2018-06-22", "close": 0.459992, "volume": 452.0}, {"date": "2018-06-26", "close": 0.521914, "volume": 53131.0}, {"date": "2018-06-27", "close": 0.48653, "volume": 2362.0}, {"date": "2018-06-28", "close": 0.459992, "volume": 13263.0}, {"date": "2018-06-29", "close": 0.451146, "volume": 73506.0}, {"date": "2018-07-04", "close": 0.459992, "volume": 46.0}, {"date": "2018-07-09", "close": 0.459992, "volume": 152.0}, {"date": "2018-07-10", "close": 0.451146, "volume": 1078.0}, {"date": "2018-07-12", "close": 0.451146, "volume": 4107.0}, {"date": "2018-07-13", "close": 0.451146, "volume": 16239.0}, {"date": "2018-07-16", "close": 0.4423, "volume": 1168.0}, {"date": "2018-07-20", "close": 0.48653, "volume": 1413.0}, {"date": "2018-07-26", "close": 0.4423, "volume": 1780.0}, {"date": "2018-07-27", "close": 0.48653, "volume": 5144.0}, {"date": "2018-07-30", "close": 0.459992, "volume": 1526.0}, {"date": "2018-08-02", "close": 0.468838, "volume": 311.0}, {"date": "2018-08-07", "close": 0.468838, "volume": 18907.0}, {"date": "2018-08-09", "close": 0.4423, "volume": 7710.0}, {"date": "2018-08-10", "close": 0.48653, "volume": 39325.0}, {"date": "2018-08-13", "close": 0.4423, "volume": 15168.0}, {"date": "2018-08-14", "close": 0.459992, "volume": 14095.0}, {"date": "2018-08-15", "close": 0.459992, "volume": 2027.0}, {"date": "2018-08-16", "close": 0.459992, "volume": 31653.0}, {"date": "2018-08-17", "close": 0.4423, "volume": 15926.0}, {"date": "2018-08-20", "close": 0.4423, "volume": 30372.0}, {"date": "2018-08-22", "close": 0.4423, "volume": 2261.0}, {"date": "2018-08-27", "close": 0.39807, "volume": 26369.0}, {"date": "2018-08-29", "close": 0.39807, "volume": 8931.0}, {"date": "2018-08-30", "close": 0.39807, "volume": 14357.0}, {"date": "2018-08-31", "close": 0.39807, "volume": 28035.0}, {"date": "2018-09-03", "close": 0.39807, "volume": 67872.0}, {"date": "2018-09-04", "close": 0.406916, "volume": 81950.0}, {"date": "2018-09-07", "close": 0.4423, "volume": 1097.0}, {"date": "2018-09-11", "close": 0.48653, "volume": 13877.0}, {"date": "2018-09-12", "close": 0.521914, "volume": 18604.0}, {"date": "2018-09-17", "close": 0.48653, "volume": 24802.0}, {"date": "2018-09-19", "close": 0.459992, "volume": 848.0}, {"date": "2018-09-20", "close": 0.48653, "volume": 6829.0}, {"date": "2018-09-24", "close": 0.48653, "volume": 16686.0}, {"date": "2018-10-03", "close": 0.459992, "volume": 6920.0}, {"date": "2018-10-04", "close": 0.459992, "volume": 15553.0}, {"date": "2018-10-05", "close": 0.4423, "volume": 11078.0}, {"date": "2018-10-08", "close": 0.406916, "volume": 57.0}, {"date": "2018-10-09", "close": 0.415762, "volume": 2261.0}, {"date": "2018-10-10", "close": 0.415762, "volume": 4013.0}, {"date": "2018-10-12", "close": 0.406916, "volume": 233.0}, {"date": "2018-10-15", "close": 0.415762, "volume": 11305.0}, {"date": "2018-10-19", "close": 0.433454, "volume": 13376.0}, {"date": "2018-10-22", "close": 0.433454, "volume": 101183.0}, {"date": "2018-10-24", "close": 0.433454, "volume": 19333.0}, {"date": "2018-10-25", "close": 0.4423, "volume": 1357.0}, {"date": "2018-10-26", "close": 0.433454, "volume": 19136.0}, {"date": "2018-10-30", "close": 0.424608, "volume": 513.0}, {"date": "2018-11-06", "close": 0.424608, "volume": 314.0}, {"date": "2018-11-12", "close": 0.415762, "volume": 565.0}, {"date": "2018-11-13", "close": 0.424608, "volume": 1922.0}, {"date": "2018-11-16", "close": 0.433454, "volume": 4183.0}, {"date": "2018-11-21", "close": 0.459992, "volume": 2657.0}, {"date": "2018-11-22", "close": 0.4423, "volume": 1397.0}, {"date": "2018-11-28", "close": 0.459992, "volume": 4748.0}, {"date": "2018-11-29", "close": 0.459992, "volume": 678.0}, {"date": "2018-12-05", "close": 0.459992, "volume": 242.0}, {"date": "2018-12-06", "close": 0.433454, "volume": 20313.0}, {"date": "2018-12-10", "close": 0.433454, "volume": 565.0}, {"date": "2018-12-14", "close": 0.433454, "volume": 5652.0}, {"date": "2018-12-17", "close": 0.4423, "volume": 9835.0}, {"date": "2018-12-18", "close": 0.415762, "volume": 52986.0}, {"date": "2018-12-31", "close": 0.4423, "volume": 5031.0}, {"date": "2019-01-08", "close": 0.451146, "volume": 3013.0}, {"date": "2019-01-10", "close": 0.451146, "volume": 645.0}, {"date": "2019-01-11", "close": 0.451146, "volume": 57.0}, {"date": "2019-01-14", "close": 0.459992, "volume": 226.0}, {"date": "2019-01-18", "close": 0.459992, "volume": 2150.0}, {"date": "2019-01-21", "close": 0.459992, "volume": 82566.0}, {"date": "2019-01-23", "close": 0.468838, "volume": 7264.0}, {"date": "2019-01-29", "close": 0.468838, "volume": 376.0}, {"date": "2019-02-05", "close": 0.459992, "volume": 38103.0}, {"date": "2019-02-08", "close": 0.468838, "volume": 605.0}, {"date": "2019-02-13", "close": 0.468838, "volume": 2107.0}, {"date": "2019-02-21", "close": 0.468838, "volume": 3630.0}, {"date": "2019-02-25", "close": 0.468838, "volume": 761.0}, {"date": "2019-02-27", "close": 0.468838, "volume": 452.0}, {"date": "2019-02-28", "close": 0.468838, "volume": 3750.0}, {"date": "2019-03-04", "close": 0.389224, "volume": 6185.0}, {"date": "2019-03-05", "close": 0.39807, "volume": 1357.0}, {"date": "2019-03-11", "close": 0.424608, "volume": 1548.0}, {"date": "2019-03-13", "close": 0.4423, "volume": 2822.0}, {"date": "2019-03-14", "close": 0.39807, "volume": 151.0}, {"date": "2019-03-15", "close": 0.39807, "volume": 254.0}, {"date": "2019-03-18", "close": 0.39807, "volume": 3524.0}, {"date": "2019-03-19", "close": 0.4423, "volume": 1034.0}, {"date": "2019-03-20", "close": 0.4423, "volume": 372.0}, {"date": "2019-03-21", "close": 0.451146, "volume": 1124.0}, {"date": "2019-03-22", "close": 0.459992, "volume": 7707.0}, {"date": "2019-04-01", "close": 0.468838, "volume": 4885.0}, {"date": "2019-04-04", "close": 0.468838, "volume": 6826.0}, {"date": "2019-04-09", "close": 0.53076, "volume": 3330.0}, {"date": "2019-04-10", "close": 0.53076, "volume": 55921.0}, {"date": "2019-04-11", "close": 0.539606, "volume": 57693.0}, {"date": "2019-04-12", "close": 0.557298, "volume": 60086.0}, {"date": "2019-04-15", "close": 0.566144, "volume": 21452.0}, {"date": "2019-04-16", "close": 0.548452, "volume": 360.0}, {"date": "2019-04-17", "close": 0.654604, "volume": 23668.0}, {"date": "2019-04-23", "close": 0.592682, "volume": 652.0}, {"date": "2019-04-29", "close": 0.592682, "volume": 107393.0}, {"date": "2019-04-30", "close": 0.592682, "volume": 124640.0}, {"date": "2019-05-01", "close": 0.610374, "volume": 416504.0}, {"date": "2019-05-02", "close": 0.628066, "volume": 42956.0}, {"date": "2019-05-03", "close": 0.513068, "volume": 1342.0}, {"date": "2019-05-06", "close": 0.521914, "volume": 226.0}, {"date": "2019-05-08", "close": 0.513068, "volume": 1454.0}, {"date": "2019-05-09", "close": 0.521914, "volume": 1349.0}, {"date": "2019-05-13", "close": 0.521914, "volume": 6815.0}, {"date": "2019-05-15", "close": 0.521914, "volume": 878.0}, {"date": "2019-05-22", "close": 0.53076, "volume": 2692.0}, {"date": "2019-05-27", "close": 0.53076, "volume": 1095.0}, {"date": "2019-05-28", "close": 0.548452, "volume": 100.0}, {"date": "2019-05-31", "close": 0.57499, "volume": 1809.0}, {"date": "2019-06-03", "close": 0.566144, "volume": 313.0}, {"date": "2019-06-04", "close": 0.566144, "volume": 7295.0}, {"date": "2019-06-11", "close": 0.566144, "volume": 20913.0}, {"date": "2019-06-12", "close": 0.566144, "volume": 53.0}, {"date": "2019-06-18", "close": 0.495376, "volume": 851.0}, {"date": "2019-06-19", "close": 0.48653, "volume": 6601.0}, {"date": "2019-06-20", "close": 0.48653, "volume": 3626.0}, {"date": "2019-06-26", "close": 0.451146, "volume": 57653.0}, {"date": "2019-06-28", "close": 0.39807, "volume": 4877.0}, {"date": "2019-07-31", "close": 0.371532, "volume": 791.0}, {"date": "2019-08-09", "close": 0.371532, "volume": 17914.0}, {"date": "2019-08-15", "close": 0.371532, "volume": 3260.0}, {"date": "2019-08-16", "close": 0.380378, "volume": 870.0}, {"date": "2019-08-29", "close": 0.39807, "volume": 73851.0}, {"date": "2019-09-02", "close": 0.35384, "volume": 12693.0}, {"date": "2019-09-06", "close": 0.344994, "volume": 1696.0}, {"date": "2019-09-09", "close": 0.30961, "volume": 6783.0}, {"date": "2019-09-26", "close": 0.247688, "volume": 7913.0}, {"date": "2019-09-27", "close": 0.247688, "volume": 31922.0}, {"date": "2019-10-03", "close": 0.238842, "volume": 11305.0}, {"date": "2019-10-22", "close": 0.229996, "volume": 5814.0}, {"date": "2019-10-24", "close": 0.17692, "volume": 45218.0}, {"date": "2019-10-25", "close": 0.17692, "volume": 1130.0}, {"date": "2019-10-30", "close": 0.22115, "volume": 37349.0}, {"date": "2019-10-31", "close": 0.229996, "volume": 13565.0}, {"date": "2019-11-06", "close": 0.26538, "volume": 373.0}, {"date": "2019-11-11", "close": 0.238842, "volume": 3155.0}, {"date": "2019-11-13", "close": 0.274226, "volume": 1092.0}, {"date": "2019-11-14", "close": 0.274226, "volume": 1865.0}, {"date": "2019-11-15", "close": 0.247688, "volume": 11351.0}, {"date": "2019-11-20", "close": 0.477684, "volume": 19783.0}, {"date": "2019-12-11", "close": 0.22115, "volume": 9318.0}, {"date": "2020-01-02", "close": 0.22115, "volume": 1969.0}, {"date": "2020-01-16", "close": 0.22115, "volume": 6088.0}, {"date": "2020-01-21", "close": 0.26538, "volume": 1130.0}, {"date": "2020-02-05", "close": 0.229996, "volume": 18773.0}, {"date": "2020-02-06", "close": 0.229996, "volume": 6088.0}, {"date": "2020-02-12", "close": 0.229996, "volume": 929.0}, {"date": "2020-02-13", "close": 0.22115, "volume": 11175.0}, {"date": "2020-02-17", "close": 0.17692, "volume": 22938.0}, {"date": "2020-02-19", "close": 0.17692, "volume": 23342.0}, {"date": "2020-02-20", "close": 0.168074, "volume": 21532.0}, {"date": "2020-02-27", "close": 0.141536, "volume": 67.0}, {"date": "2020-03-04", "close": 0.123844, "volume": 35033.0}, {"date": "2020-03-05", "close": 0.097306, "volume": 66099.0}, {"date": "2020-03-06", "close": 0.08846, "volume": 6041.0}, {"date": "2020-03-09", "close": 0.070768, "volume": 19936.0}, {"date": "2020-03-12", "close": 0.070768, "volume": 4428.0}, {"date": "2020-03-13", "close": 0.070768, "volume": 3368.0}, {"date": "2020-03-16", "close": 0.061922, "volume": 1696.0}, {"date": "2020-03-19", "close": 0.061922, "volume": 4183.0}, {"date": "2020-03-23", "close": 0.061922, "volume": 10493.0}, {"date": "2020-03-31", "close": 0.04423, "volume": 79132.0}, {"date": "2020-04-14", "close": 0.053076, "volume": 14696.0}, {"date": "2020-04-15", "close": 0.04423, "volume": 101741.0}, {"date": "2020-04-23", "close": 0.08846, "volume": 6217.0}, {"date": "2020-04-24", "close": 0.362686, "volume": 841356.0}, {"date": "2020-04-27", "close": 0.194612, "volume": 297689.0}, {"date": "2020-04-28", "close": 0.185766, "volume": 62182.0}, {"date": "2020-04-29", "close": 0.212304, "volume": 64666.0}, {"date": "2020-04-30", "close": 0.185766, "volume": 132887.0}, {"date": "2020-05-01", "close": 0.17692, "volume": 44088.0}, {"date": "2020-05-04", "close": 0.17692, "volume": 34160.0}, {"date": "2020-05-05", "close": 0.17692, "volume": 11757.0}, {"date": "2020-05-06", "close": 0.17692, "volume": 3909.0}, {"date": "2020-05-07", "close": 0.17692, "volume": 9609.0}, {"date": "2020-05-08", "close": 0.17692, "volume": 2360.0}, {"date": "2020-05-11", "close": 0.203458, "volume": 33952.0}, {"date": "2020-05-12", "close": 0.17692, "volume": 27876.0}, {"date": "2020-05-13", "close": 0.159228, "volume": 18652.0}, {"date": "2020-05-18", "close": 0.150382, "volume": 565.0}, {"date": "2020-05-19", "close": 0.150382, "volume": 1752.0}, {"date": "2020-05-21", "close": 0.150382, "volume": 363.0}, {"date": "2020-05-25", "close": 0.150382, "volume": 3741.0}, {"date": "2020-05-27", "close": 0.185766, "volume": 15928.0}, {"date": "2020-05-28", "close": 0.185766, "volume": 47220.0}, {"date": "2020-06-01", "close": 0.159228, "volume": 26950.0}, {"date": "2020-06-02", "close": 0.159228, "volume": 962.0}, {"date": "2020-06-05", "close": 0.141536, "volume": 44324.0}, {"date": "2020-06-09", "close": 0.150382, "volume": 16698.0}, {"date": "2020-06-10", "close": 0.150382, "volume": 13073.0}, {"date": "2020-06-11", "close": 0.141536, "volume": 983.0}, {"date": "2020-06-12", "close": 0.13269, "volume": 3261.0}, {"date": "2020-06-15", "close": 0.123844, "volume": 17380.0}, {"date": "2020-06-16", "close": 0.123844, "volume": 515.0}, {"date": "2020-06-18", "close": 0.141536, "volume": 22703.0}, {"date": "2020-06-22", "close": 0.114998, "volume": 3730.0}, {"date": "2020-06-26", "close": 0.114998, "volume": 3634.0}, {"date": "2020-06-29", "close": 0.13269, "volume": 6843.0}, {"date": "2020-06-30", "close": 0.114998, "volume": 33371.0}, {"date": "2020-07-02", "close": 0.13269, "volume": 20725.0}, {"date": "2020-07-03", "close": 0.13269, "volume": 20348.0}, {"date": "2020-07-07", "close": 0.13269, "volume": 22993.0}, {"date": "2020-07-08", "close": 0.13269, "volume": 11305.0}, {"date": "2020-07-09", "close": 0.13269, "volume": 19783.0}, {"date": "2020-07-10", "close": 0.194612, "volume": 687020.0}, {"date": "2020-07-13", "close": 0.194612, "volume": 86342.0}, {"date": "2020-07-14", "close": 0.194612, "volume": 27558.0}, {"date": "2020-07-15", "close": 0.194612, "volume": 18336.0}, {"date": "2020-07-16", "close": 0.17692, "volume": 35824.0}, {"date": "2020-07-23", "close": 0.194612, "volume": 18652.0}, {"date": "2020-07-24", "close": 0.194612, "volume": 21139.0}, {"date": "2020-07-27", "close": 0.185766, "volume": 29345.0}, {"date": "2020-07-29", "close": 0.39807, "volume": 1484579.0}, {"date": "2020-07-30", "close": 0.274226, "volume": 205265.0}, {"date": "2020-07-31", "close": 0.291918, "volume": 15175.0}, {"date": "2020-08-03", "close": 0.256534, "volume": 14499.0}, {"date": "2020-08-04", "close": 0.256534, "volume": 2261.0}, {"date": "2020-08-05", "close": 0.229996, "volume": 11305.0}, {"date": "2020-08-06", "close": 0.229996, "volume": 2767.0}, {"date": "2020-08-10", "close": 0.238842, "volume": 3832.0}, {"date": "2020-08-11", "close": 0.26538, "volume": 1130.0}, {"date": "2020-08-13", "close": 0.26538, "volume": 85293.0}, {"date": "2020-08-14", "close": 0.274226, "volume": 20348.0}, {"date": "2020-08-17", "close": 0.26538, "volume": 7737.0}, {"date": "2020-08-18", "close": 0.26538, "volume": 9609.0}, {"date": "2020-08-19", "close": 0.274226, "volume": 20348.0}, {"date": "2020-08-20", "close": 0.26538, "volume": 14649.0}, {"date": "2020-08-26", "close": 0.26538, "volume": 5603.0}, {"date": "2020-08-27", "close": 0.26538, "volume": 2107.0}, {"date": "2020-08-28", "close": 0.26538, "volume": 9650.0}, {"date": "2020-08-31", "close": 0.247688, "volume": 9490.0}, {"date": "2020-09-01", "close": 0.238842, "volume": 3984.0}, {"date": "2020-09-02", "close": 0.22115, "volume": 14244.0}, {"date": "2020-09-03", "close": 0.194612, "volume": 16575.0}, {"date": "2020-09-04", "close": 0.17692, "volume": 30747.0}, {"date": "2020-09-07", "close": 0.185766, "volume": 8561.0}, {"date": "2020-09-11", "close": 0.185766, "volume": 3844.0}, {"date": "2020-09-14", "close": 0.194612, "volume": 226.0}, {"date": "2020-09-23", "close": 0.212304, "volume": 37951.0}, {"date": "2020-09-25", "close": 0.238842, "volume": 16676.0}, {"date": "2020-09-28", "close": 0.212304, "volume": 15614.0}, {"date": "2020-09-30", "close": 0.212304, "volume": 9546.0}, {"date": "2020-10-01", "close": 0.26538, "volume": 234859.0}, {"date": "2020-10-02", "close": 0.229996, "volume": 41109.0}, {"date": "2020-10-05", "close": 0.22115, "volume": 2939.0}, {"date": "2020-10-06", "close": 0.291918, "volume": 25689.0}, {"date": "2020-10-07", "close": 0.247688, "volume": 626.0}, {"date": "2020-10-08", "close": 0.229996, "volume": 11334.0}, {"date": "2020-10-14", "close": 0.229996, "volume": 3329.0}, {"date": "2020-10-15", "close": 0.229996, "volume": 2487.0}, {"date": "2020-10-16", "close": 0.274226, "volume": 12463.0}, {"date": "2020-10-21", "close": 0.283072, "volume": 40317.0}, {"date": "2020-10-22", "close": 0.291918, "volume": 22324.0}, {"date": "2020-10-23", "close": 0.291918, "volume": 12786.0}, {"date": "2020-10-26", "close": 0.291918, "volume": 11305.0}, {"date": "2020-10-28", "close": 0.283072, "volume": 5652.0}, {"date": "2020-10-30", "close": 0.229996, "volume": 79416.0}, {"date": "2020-11-02", "close": 0.256534, "volume": 7913.0}, {"date": "2020-11-03", "close": 0.238842, "volume": 15530.0}, {"date": "2020-11-05", "close": 0.26538, "volume": 30254.0}, {"date": "2020-11-12", "close": 0.26538, "volume": 792.0}, {"date": "2020-11-13", "close": 0.26538, "volume": 10070.0}, {"date": "2020-11-17", "close": 0.26538, "volume": 2059.0}, {"date": "2020-11-18", "close": 0.247688, "volume": 7070.0}, {"date": "2020-11-19", "close": 0.291918, "volume": 71978.0}, {"date": "2020-11-23", "close": 0.291918, "volume": 11305.0}, {"date": "2020-11-24", "close": 0.336148, "volume": 23072.0}, {"date": "2020-11-27", "close": 0.283072, "volume": 2486.0}, {"date": "2020-11-30", "close": 0.30961, "volume": 3391.0}, {"date": "2020-12-01", "close": 0.336148, "volume": 9539.0}, {"date": "2020-12-03", "close": 0.318456, "volume": 14197.0}, {"date": "2020-12-08", "close": 0.318456, "volume": 48475.0}, {"date": "2020-12-10", "close": 0.35384, "volume": 282260.0}, {"date": "2020-12-14", "close": 0.344994, "volume": 17452.0}, {"date": "2020-12-16", "close": 0.318456, "volume": 18079.0}, {"date": "2020-12-21", "close": 0.318456, "volume": 1696.0}, {"date": "2020-12-22", "close": 0.30961, "volume": 12140.0}, {"date": "2020-12-24", "close": 0.30961, "volume": 1130.0}, {"date": "2020-12-29", "close": 0.327302, "volume": 10174.0}, {"date": "2020-12-30", "close": 0.327302, "volume": 283.0}, {"date": "2020-12-31", "close": 0.362686, "volume": 1116.0}, {"date": "2021-01-04", "close": 0.362686, "volume": 13283.0}, {"date": "2021-01-05", "close": 0.389224, "volume": 8982.0}, {"date": "2021-01-06", "close": 0.380378, "volume": 1390.0}, {"date": "2021-01-07", "close": 0.35384, "volume": 4522.0}, {"date": "2021-01-08", "close": 0.336148, "volume": 15064.0}, {"date": "2021-01-11", "close": 0.344994, "volume": 2035.0}, {"date": "2021-01-12", "close": 0.344994, "volume": 9270.0}, {"date": "2021-01-13", "close": 0.344994, "volume": 140893.0}, {"date": "2021-01-14", "close": 0.344994, "volume": 2826.0}, {"date": "2021-01-15", "close": 0.362686, "volume": 16018.0}, {"date": "2021-01-20", "close": 0.35384, "volume": 16992.0}, {"date": "2021-01-21", "close": 0.39807, "volume": 5341.0}, {"date": "2021-01-22", "close": 0.4423, "volume": 25265.0}, {"date": "2021-01-25", "close": 0.4423, "volume": 13226.0}, {"date": "2021-01-27", "close": 0.459992, "volume": 27131.0}, {"date": "2021-01-29", "close": 0.424608, "volume": 1479.0}, {"date": "2021-02-01", "close": 0.406916, "volume": 1243.0}, {"date": "2021-02-03", "close": 0.371532, "volume": 6308.0}, {"date": "2021-02-04", "close": 0.380378, "volume": 6434.0}, {"date": "2021-02-05", "close": 0.39807, "volume": 8026.0}, {"date": "2021-02-09", "close": 0.406916, "volume": 2798.0}, {"date": "2021-02-10", "close": 0.39807, "volume": 18635.0}, {"date": "2021-02-11", "close": 0.39807, "volume": 7065.0}, {"date": "2021-02-15", "close": 0.433454, "volume": 17296.0}, {"date": "2021-02-16", "close": 0.4423, "volume": 12559.0}, {"date": "2021-02-17", "close": 0.4423, "volume": 7913.0}, {"date": "2021-02-19", "close": 0.4423, "volume": 2261.0}, {"date": "2021-02-24", "close": 0.468838, "volume": 1130.0}, {"date": "2021-02-25", "close": 0.495376, "volume": 887.0}, {"date": "2021-02-26", "close": 0.495376, "volume": 2261.0}, {"date": "2021-03-01", "close": 0.495376, "volume": 1130.0}, {"date": "2021-03-02", "close": 0.495376, "volume": 49740.0}, {"date": "2021-03-09", "close": 0.521914, "volume": 14979.0}, {"date": "2021-03-11", "close": 0.592682, "volume": 118645.0}, {"date": "2021-03-12", "close": 0.57499, "volume": 2317.0}, {"date": "2021-03-15", "close": 0.57499, "volume": 170.0}, {"date": "2021-03-16", "close": 0.610374, "volume": 2926.0}, {"date": "2021-03-17", "close": 0.636912, "volume": 6901.0}, {"date": "2021-03-19", "close": 0.672296, "volume": 9609.0}, {"date": "2021-03-22", "close": 0.66345, "volume": 3949.0}, {"date": "2021-03-23", "close": 0.628066, "volume": 11418.0}, {"date": "2021-03-24", "close": 0.61922, "volume": 113.0}, {"date": "2021-03-25", "close": 0.672296, "volume": 39442.0}, {"date": "2021-03-26", "close": 0.548452, "volume": 22609.0}, {"date": "2021-03-29", "close": 0.61922, "volume": 10033.0}, {"date": "2021-03-31", "close": 0.57499, "volume": 1757.0}, {"date": "2021-04-01", "close": 0.57499, "volume": 11102.0}, {"date": "2021-04-06", "close": 0.57499, "volume": 3391.0}, {"date": "2021-04-07", "close": 0.539606, "volume": 4859.0}, {"date": "2021-04-12", "close": 0.539606, "volume": 2837.0}, {"date": "2021-04-13", "close": 0.539606, "volume": 3391.0}, {"date": "2021-04-16", "close": 0.539606, "volume": 1130.0}, {"date": "2021-04-19", "close": 0.548452, "volume": 12435.0}, {"date": "2021-04-20", "close": 0.548452, "volume": 1501.0}, {"date": "2021-04-21", "close": 0.57499, "volume": 1281.0}, {"date": "2021-04-26", "close": 0.548452, "volume": 1130.0}, {"date": "2021-04-27", "close": 0.57499, "volume": 5522.0}, {"date": "2021-04-29", "close": 0.495376, "volume": 51549.0}, {"date": "2021-04-30", "close": 0.495376, "volume": 48225.0}, {"date": "2021-05-03", "close": 0.495376, "volume": 57857.0}, {"date": "2021-05-07", "close": 0.504222, "volume": 124.0}, {"date": "2021-05-11", "close": 0.504222, "volume": 3535.0}, {"date": "2021-05-13", "close": 0.504222, "volume": 2363.0}, {"date": "2021-05-14", "close": 0.53076, "volume": 1422.0}, {"date": "2021-05-18", "close": 0.557298, "volume": 4672.0}, {"date": "2021-05-21", "close": 0.610374, "volume": 55416.0}, {"date": "2021-05-24", "close": 0.610374, "volume": 9604.0}, {"date": "2021-05-25", "close": 0.610374, "volume": 126611.0}, {"date": "2021-05-26", "close": 0.610374, "volume": 1022.0}, {"date": "2021-05-27", "close": 0.583836, "volume": 6306.0}, {"date": "2021-05-28", "close": 0.583836, "volume": 5116.0}, {"date": "2021-06-02", "close": 0.566144, "volume": 10622.0}, {"date": "2021-06-10", "close": 0.566144, "volume": 5671.0}, {"date": "2021-06-15", "close": 0.566144, "volume": 27053.0}, {"date": "2021-06-16", "close": 0.557298, "volume": 9189.0}, {"date": "2021-06-17", "close": 0.513068, "volume": 18379.0}, {"date": "2021-06-21", "close": 0.513068, "volume": 4522.0}, {"date": "2021-06-22", "close": 0.521914, "volume": 2082.0}, {"date": "2021-06-23", "close": 0.521914, "volume": 333.0}, {"date": "2021-06-28", "close": 0.521914, "volume": 1281.0}, {"date": "2021-06-29", "close": 0.513068, "volume": 11305.0}, {"date": "2021-07-01", "close": 0.513068, "volume": 9.0}, {"date": "2021-07-05", "close": 0.548452, "volume": 181.0}, {"date": "2021-07-07", "close": 0.548452, "volume": 1.0}, {"date": "2021-07-14", "close": 0.513068, "volume": 4482.0}, {"date": "2021-07-15", "close": 0.513068, "volume": 6601.0}, {"date": "2021-07-19", "close": 0.513068, "volume": 1775.0}, {"date": "2021-07-22", "close": 0.513068, "volume": 954.0}, {"date": "2021-07-23", "close": 0.513068, "volume": 1890.0}, {"date": "2021-07-26", "close": 0.513068, "volume": 23740.0}, {"date": "2021-07-28", "close": 0.53076, "volume": 2472.0}, {"date": "2021-07-30", "close": 0.75191, "volume": 592280.0}, {"date": "2021-08-02", "close": 0.791717, "volume": 9498.0}, {"date": "2021-08-03", "close": 0.79614, "volume": 13.0}, {"date": "2021-08-04", "close": 0.70768, "volume": 1696.0}, {"date": "2021-08-05", "close": 0.716526, "volume": 170.0}, {"date": "2021-08-06", "close": 0.716526, "volume": 57.0}, {"date": "2021-08-09", "close": 0.70768, "volume": 15113.0}, {"date": "2021-08-11", "close": 0.716526, "volume": 1243.0}, {"date": "2021-08-12", "close": 0.70768, "volume": 12910.0}, {"date": "2021-08-13", "close": 0.70768, "volume": 11305.0}, {"date": "2021-08-16", "close": 0.70768, "volume": 9180.0}, {"date": "2021-08-17", "close": 0.70768, "volume": 1486.0}, {"date": "2021-08-18", "close": 0.70768, "volume": 13117.0}, {"date": "2021-08-19", "close": 0.70768, "volume": 2180.0}, {"date": "2021-08-26", "close": 0.70768, "volume": 2188.0}, {"date": "2021-08-27", "close": 0.70768, "volume": 3448.0}, {"date": "2021-08-30", "close": 0.70768, "volume": 6586.0}, {"date": "2021-09-02", "close": 0.70768, "volume": 22446.0}, {"date": "2021-09-06", "close": 0.778448, "volume": 226539.0}, {"date": "2021-09-07", "close": 0.778448, "volume": 2611.0}, {"date": "2021-09-08", "close": 0.778448, "volume": 3077.0}, {"date": "2021-09-09", "close": 0.849216, "volume": 15775.0}, {"date": "2021-09-10", "close": 0.831524, "volume": 3670.0}, {"date": "2021-09-13", "close": 0.866908, "volume": 5476.0}, {"date": "2021-09-14", "close": 0.831524, "volume": 2041.0}, {"date": "2021-09-15", "close": 0.734218, "volume": 588.0}, {"date": "2021-09-16", "close": 0.769602, "volume": 3165.0}, {"date": "2021-09-20", "close": 0.787294, "volume": 10506.0}, {"date": "2021-09-21", "close": 0.778448, "volume": 2417.0}, {"date": "2021-09-22", "close": 0.778448, "volume": 1255.0}, {"date": "2021-09-23", "close": 0.84037, "volume": 599.0}, {"date": "2021-09-27", "close": 0.831524, "volume": 1.0}, {"date": "2021-09-28", "close": 0.79614, "volume": 222.0}, {"date": "2021-09-29", "close": 0.787294, "volume": 2906.0}, {"date": "2021-09-30", "close": 0.84037, "volume": 14411.0}, {"date": "2021-10-01", "close": 0.858062, "volume": 599.0}, {"date": "2021-10-04", "close": 0.875754, "volume": 54.0}, {"date": "2021-10-05", "close": 0.858062, "volume": 566.0}, {"date": "2021-10-08", "close": 0.84037, "volume": 6217.0}, {"date": "2021-10-11", "close": 0.866908, "volume": 15627.0}, {"date": "2021-10-12", "close": 0.92883, "volume": 11300.0}, {"date": "2021-10-13", "close": 0.92883, "volume": 11848.0}, {"date": "2021-10-14", "close": 0.8846, "volume": 18780.0}, {"date": "2021-10-18", "close": 0.849216, "volume": 3727.0}, {"date": "2021-10-19", "close": 0.92883, "volume": 6498.0}, {"date": "2021-10-21", "close": 0.92883, "volume": 1.0}, {"date": "2021-10-22", "close": 0.8846, "volume": 1130.0}, {"date": "2021-10-26", "close": 0.849216, "volume": 2593.0}, {"date": "2021-10-27", "close": 0.849216, "volume": 4196.0}, {"date": "2021-10-29", "close": 1.14998, "volume": 23773.0}, {"date": "2021-11-01", "close": 1.14998, "volume": 4150.0}, {"date": "2021-11-02", "close": 1.10575, "volume": 17291.0}, {"date": "2021-11-03", "close": 1.10575, "volume": 6566.0}, {"date": "2021-11-04", "close": 1.10575, "volume": 2261.0}, {"date": "2021-11-05", "close": 1.23844, "volume": 1723.0}, {"date": "2021-11-08", "close": 1.23844, "volume": 7338.0}, {"date": "2021-11-09", "close": 1.28267, "volume": 3130.0}, {"date": "2021-11-10", "close": 1.28267, "volume": 2576.0}, {"date": "2021-11-11", "close": 1.28267, "volume": 1520.0}, {"date": "2021-11-12", "close": 1.41536, "volume": 4658.0}, {"date": "2021-11-15", "close": 1.3269, "volume": 2329.0}, {"date": "2021-11-16", "close": 1.3269, "volume": 87.0}, {"date": "2021-11-18", "close": 1.19421, "volume": 13590.0}, {"date": "2021-11-19", "close": 1.19421, "volume": 7377.0}, {"date": "2021-11-22", "close": 1.3269, "volume": 546.0}, {"date": "2021-11-23", "close": 1.10575, "volume": 77238.0}, {"date": "2021-11-24", "close": 1.28267, "volume": 2790.0}, {"date": "2021-11-25", "close": 1.28267, "volume": 96.0}, {"date": "2021-11-26", "close": 1.28267, "volume": 86369.0}, {"date": "2021-11-29", "close": 1.14998, "volume": 3377.0}, {"date": "2021-11-30", "close": 1.14998, "volume": 13.0}, {"date": "2021-12-03", "close": 1.10575, "volume": 20764.0}, {"date": "2021-12-07", "close": 1.23844, "volume": 702.0}, {"date": "2021-12-08", "close": 1.23844, "volume": 21803.0}, {"date": "2021-12-09", "close": 1.28267, "volume": 2398.0}, {"date": "2021-12-10", "close": 1.28267, "volume": 786.0}, {"date": "2021-12-14", "close": 1.14998, "volume": 7369.0}, {"date": "2021-12-16", "close": 1.23844, "volume": 1154.0}, {"date": "2021-12-17", "close": 1.14998, "volume": 80812.0}, {"date": "2021-12-20", "close": 1.19421, "volume": 1780.0}, {"date": "2021-12-21", "close": 1.10575, "volume": 19756.0}, {"date": "2021-12-23", "close": 1.23844, "volume": 26693.0}, {"date": "2021-12-24", "close": 1.23844, "volume": 294.0}, {"date": "2021-12-29", "close": 1.14998, "volume": 3222.0}, {"date": "2022-01-05", "close": 1.28267, "volume": 19013.0}, {"date": "2022-01-06", "close": 1.28267, "volume": 1688.0}, {"date": "2022-01-07", "close": 1.14998, "volume": 8168.0}, {"date": "2022-01-10", "close": 1.14998, "volume": 11232.0}, {"date": "2022-01-12", "close": 1.19421, "volume": 0.0}, {"date": "2022-01-13", "close": 1.14998, "volume": 435.0}, {"date": "2022-01-17", "close": 1.23844, "volume": 167.0}, {"date": "2022-01-21", "close": 1.19421, "volume": 0.0}, {"date": "2022-01-24", "close": 1.06152, "volume": 41758.0}, {"date": "2022-01-25", "close": 1.23844, "volume": 473.0}, {"date": "2022-01-27", "close": 1.06152, "volume": 0.0}, {"date": "2022-01-28", "close": 1.23844, "volume": 1944.0}, {"date": "2022-01-31", "close": 1.06152, "volume": 1381.0}, {"date": "2022-02-01", "close": 1.06152, "volume": 24566.0}, {"date": "2022-02-02", "close": 1.06152, "volume": 1817.0}, {"date": "2022-02-07", "close": 1.06152, "volume": 459.0}, {"date": "2022-02-09", "close": 1.19421, "volume": 44285.0}, {"date": "2022-02-11", "close": 1.14998, "volume": 14000.0}, {"date": "2022-02-14", "close": 1.23844, "volume": 31098.0}, {"date": "2022-02-15", "close": 1.14998, "volume": 59512.0}, {"date": "2022-02-16", "close": 1.37113, "volume": 22565.0}, {"date": "2022-02-17", "close": 1.19421, "volume": 8013.0}, {"date": "2022-02-18", "close": 1.28267, "volume": 6130.0}, {"date": "2022-02-21", "close": 1.54805, "volume": 46662.0}, {"date": "2022-02-22", "close": 1.41536, "volume": 10672.0}, {"date": "2022-02-23", "close": 1.45959, "volume": 1414.0}, {"date": "2022-02-25", "close": 1.41536, "volume": 19937.0}, {"date": "2022-02-28", "close": 1.50382, "volume": 0.0}, {"date": "2022-03-01", "close": 1.63651, "volume": 21018.0}, {"date": "2022-03-02", "close": 1.85766, "volume": 14991.0}, {"date": "2022-03-03", "close": 2.29996, "volume": 93497.0}, {"date": "2022-03-04", "close": 2.29996, "volume": 15171.0}, {"date": "2022-03-07", "close": 2.03458, "volume": 2596.0}, {"date": "2022-03-08", "close": 2.2115, "volume": 442.0}, {"date": "2022-03-09", "close": 2.12304, "volume": 58574.0}, {"date": "2022-03-10", "close": 1.94612, "volume": 1130.0}, {"date": "2022-03-11", "close": 1.94612, "volume": 995.0}, {"date": "2022-03-16", "close": 2.03458, "volume": 564.0}, {"date": "2022-03-17", "close": 2.03458, "volume": 2564.0}, {"date": "2022-03-18", "close": 2.03458, "volume": 49.0}, {"date": "2022-03-28", "close": 2.03458, "volume": 5.0}, {"date": "2022-03-31", "close": 1.23844, "volume": 12262.0}, {"date": "2022-04-01", "close": 1.41536, "volume": 10661.0}, {"date": "2022-04-04", "close": 1.41536, "volume": 9473.0}, {"date": "2022-04-05", "close": 1.23844, "volume": 218517.0}, {"date": "2022-04-06", "close": 1.45959, "volume": 7090.0}, {"date": "2022-04-07", "close": 1.72497, "volume": 6106.0}, {"date": "2022-04-08", "close": 1.68074, "volume": 2908.0}, {"date": "2022-04-11", "close": 1.50382, "volume": 2696.0}, {"date": "2022-04-14", "close": 1.59228, "volume": 15826.0}, {"date": "2022-04-19", "close": 1.50382, "volume": 577.0}, {"date": "2022-04-20", "close": 1.23844, "volume": 7066.0}, {"date": "2022-04-22", "close": 1.3269, "volume": 16561.0}, {"date": "2022-04-26", "close": 1.3269, "volume": 15694.0}, {"date": "2022-04-27", "close": 1.3269, "volume": 177.0}, {"date": "2022-04-28", "close": 1.41536, "volume": 3391.0}, {"date": "2022-05-03", "close": 1.50382, "volume": 2131.0}, {"date": "2022-05-04", "close": 1.41536, "volume": 4376.0}, {"date": "2022-05-05", "close": 1.41536, "volume": 2457.0}, {"date": "2022-05-11", "close": 1.23844, "volume": 728.0}, {"date": "2022-05-12", "close": 1.45959, "volume": 12750.0}, {"date": "2022-05-16", "close": 1.23844, "volume": 183372.0}, {"date": "2022-05-17", "close": 1.23844, "volume": 3639.0}, {"date": "2022-05-19", "close": 1.14998, "volume": 10017.0}, {"date": "2022-05-20", "close": 1.14998, "volume": 901.0}, {"date": "2022-05-24", "close": 1.14998, "volume": 246.0}, {"date": "2022-06-06", "close": 1.14998, "volume": 99901.0}, {"date": "2022-06-09", "close": 0.97306, "volume": 4383.0}, {"date": "2022-06-10", "close": 0.92883, "volume": 2768.0}, {"date": "2022-06-14", "close": 0.79614, "volume": 98008.0}, {"date": "2022-06-17", "close": 0.75191, "volume": 5300.0}, {"date": "2022-06-21", "close": 0.75191, "volume": 7049.0}, {"date": "2022-06-22", "close": 0.70768, "volume": 3846.0}, {"date": "2022-06-23", "close": 0.70768, "volume": 80.0}, {"date": "2022-06-27", "close": 0.79614, "volume": 872.0}, {"date": "2022-06-28", "close": 0.79614, "volume": 1954.0}, {"date": "2022-06-30", "close": 0.831524, "volume": 0.0}, {"date": "2022-07-04", "close": 0.831524, "volume": 136.0}, {"date": "2022-07-08", "close": 0.831524, "volume": 2.0}, {"date": "2022-07-18", "close": 0.822678, "volume": 1209.0}, {"date": "2022-07-22", "close": 0.831524, "volume": 239.0}, {"date": "2022-07-26", "close": 0.92883, "volume": 7054.0}, {"date": "2022-08-02", "close": 0.97306, "volume": 729.0}, {"date": "2022-08-03", "close": 0.97306, "volume": 3799.0}, {"date": "2022-08-08", "close": 1.01729, "volume": 84032.0}, {"date": "2022-08-09", "close": 1.06152, "volume": 9610.0}, {"date": "2022-08-12", "close": 1.06152, "volume": 848.0}, {"date": "2022-08-15", "close": 0.628066, "volume": 318.0}, {"date": "2022-08-25", "close": 0.592682, "volume": 22847.0}, {"date": "2022-08-26", "close": 0.61922, "volume": 1118.0}, {"date": "2022-08-30", "close": 0.61922, "volume": 190708.0}, {"date": "2022-08-31", "close": 0.681142, "volume": 1130.0}, {"date": "2022-09-02", "close": 0.734218, "volume": 314.0}, {"date": "2022-09-05", "close": 0.778448, "volume": 258.0}, {"date": "2022-09-12", "close": 0.778448, "volume": 7800.0}, {"date": "2022-10-06", "close": 0.681142, "volume": 339.0}, {"date": "2022-10-10", "close": 0.681142, "volume": 678.0}, {"date": "2022-11-01", "close": 0.610374, "volume": 1470.0}, {"date": "2022-11-02", "close": 0.66345, "volume": 18087.0}, {"date": "2022-11-08", "close": 0.548452, "volume": 0.0}, {"date": "2022-11-09", "close": 0.57499, "volume": 189982.0}, {"date": "2022-11-10", "close": 0.539606, "volume": 8063.0}, {"date": "2022-11-15", "close": 0.66345, "volume": 1677.0}, {"date": "2022-11-16", "close": 0.66345, "volume": 3809.0}, {"date": "2022-11-24", "close": 0.66345, "volume": 1350.0}, {"date": "2022-11-28", "close": 0.636912, "volume": 339.0}, {"date": "2022-11-29", "close": 0.636912, "volume": 4137.0}, {"date": "2022-12-15", "close": 0.628066, "volume": 2713.0}, {"date": "2022-12-16", "close": 0.636912, "volume": 214786.0}, {"date": "2022-12-20", "close": 0.636912, "volume": 848.0}, {"date": "2022-12-30", "close": 0.636912, "volume": 3910.0}, {"date": "2023-01-04", "close": 0.636912, "volume": 2261.0}, {"date": "2023-01-05", "close": 0.636912, "volume": 58.0}, {"date": "2023-01-09", "close": 0.636912, "volume": 1.0}, {"date": "2023-01-10", "close": 0.61922, "volume": 1535.0}, {"date": "2023-01-16", "close": 0.61922, "volume": 1255.0}, {"date": "2023-01-31", "close": 0.654604, "volume": 6389.0}, {"date": "2023-02-13", "close": 0.66345, "volume": 135.0}, {"date": "2023-02-21", "close": 0.716526, "volume": 3678.0}, {"date": "2023-02-22", "close": 0.716526, "volume": 554.0}, {"date": "2023-02-23", "close": 0.70768, "volume": 899.0}, {"date": "2023-02-28", "close": 0.61922, "volume": 16220.0}, {"date": "2023-03-23", "close": 0.451146, "volume": 231018.0}, {"date": "2023-03-27", "close": 0.30961, "volume": 7371.0}, {"date": "2023-03-29", "close": 0.39807, "volume": 7245.0}, {"date": "2023-03-31", "close": 0.48653, "volume": 12769.0}, {"date": "2023-04-03", "close": 0.53076, "volume": 4927.0}, {"date": "2023-04-04", "close": 0.61922, "volume": 17158.0}, {"date": "2023-04-11", "close": 0.698834, "volume": 1130.0}, {"date": "2023-04-12", "close": 0.70768, "volume": 21479.0}, {"date": "2023-04-13", "close": 0.628066, "volume": 2890.0}, {"date": "2023-04-17", "close": 0.628066, "volume": 2099.0}, {"date": "2023-04-18", "close": 0.628066, "volume": 11305.0}, {"date": "2023-04-21", "close": 0.636912, "volume": 21248.0}, {"date": "2023-04-24", "close": 0.645758, "volume": 1378.0}, {"date": "2023-04-26", "close": 0.645758, "volume": 6893.0}, {"date": "2023-05-01", "close": 0.645758, "volume": 0.0}, {"date": "2023-05-02", "close": 0.645758, "volume": 669.0}, {"date": "2023-05-04", "close": 0.645758, "volume": 226091.0}, {"date": "2023-05-11", "close": 0.645758, "volume": 0.0}, {"date": "2023-05-22", "close": 0.645758, "volume": 954.0}, {"date": "2023-05-25", "close": 0.645758, "volume": 0.0}, {"date": "2023-06-20", "close": 0.371532, "volume": 181.0}, {"date": "2023-06-21", "close": 0.477684, "volume": 16585.0}, {"date": "2023-06-23", "close": 0.4423, "volume": 1130.0}, {"date": "2023-06-27", "close": 0.53076, "volume": 32718.0}, {"date": "2023-06-30", "close": 0.39807, "volume": 237395.0}, {"date": "2023-07-04", "close": 0.371532, "volume": 5652.0}, {"date": "2023-07-05", "close": 0.380378, "volume": 565.0}, {"date": "2023-07-26", "close": 0.371532, "volume": 53.0}, {"date": "2023-08-08", "close": 0.39807, "volume": 2905.0}, {"date": "2023-08-11", "close": 0.39807, "volume": 22609.0}, {"date": "2023-08-14", "close": 0.380378, "volume": 2595.0}, {"date": "2023-08-22", "close": 0.4423, "volume": 352.0}, {"date": "2023-08-23", "close": 0.53076, "volume": 226634.0}, {"date": "2023-08-24", "close": 0.645758, "volume": 60419.0}, {"date": "2023-08-29", "close": 0.70768, "volume": 4866.0}, {"date": "2023-08-31", "close": 0.70768, "volume": 2178.0}, {"date": "2023-09-05", "close": 0.70768, "volume": 0.0}, {"date": "2023-09-08", "close": 0.70768, "volume": 25964.0}, {"date": "2023-09-12", "close": 0.66345, "volume": 1356.0}, {"date": "2023-09-27", "close": 0.459992, "volume": 6055.0}, {"date": "2023-10-02", "close": 0.451146, "volume": 4296.0}, {"date": "2023-10-13", "close": 0.451146, "volume": 1780.0}, {"date": "2023-10-16", "close": 0.451146, "volume": 1398.0}, {"date": "2023-10-27", "close": 0.451146, "volume": 1017.0}, {"date": "2023-11-09", "close": 0.53076, "volume": 396.0}, {"date": "2023-11-15", "close": 0.53076, "volume": 1410.0}, {"date": "2023-11-16", "close": 0.53076, "volume": 1130.0}, {"date": "2023-11-22", "close": 0.57499, "volume": 6859.0}, {"date": "2023-11-27", "close": 0.55, "volume": 10500.0}, {"date": "2023-11-29", "close": 0.55, "volume": 12000.0}, {"date": "2023-12-04", "close": 0.54, "volume": 1420.0}, {"date": "2023-12-05", "close": 0.54, "volume": 2376.0}, {"date": "2023-12-06", "close": 0.55, "volume": 4377.0}, {"date": "2023-12-08", "close": 0.55, "volume": 18000.0}, {"date": "2023-12-11", "close": 0.55, "volume": 11810.0}, {"date": "2023-12-12", "close": 0.56, "volume": 24000.0}, {"date": "2023-12-13", "close": 0.55, "volume": 23488.0}, {"date": "2023-12-14", "close": 0.5, "volume": 10000.0}, {"date": "2023-12-15", "close": 0.51, "volume": 10000.0}, {"date": "2023-12-20", "close": 0.52, "volume": 2.0}, {"date": "2023-12-21", "close": 0.51, "volume": 289.0}, {"date": "2023-12-27", "close": 0.51, "volume": 100.0}, {"date": "2024-01-04", "close": 0.51, "volume": 4000.0}, {"date": "2024-01-10", "close": 0.51, "volume": 300.0}, {"date": "2024-01-15", "close": 0.51, "volume": 30048.0}, {"date": "2024-01-17", "close": 0.5, "volume": 1024.0}, {"date": "2024-01-25", "close": 0.52, "volume": 20000.0}, {"date": "2024-02-05", "close": 0.53, "volume": 1658.0}, {"date": "2024-02-06", "close": 0.52, "volume": 10000.0}, {"date": "2024-02-14", "close": 0.54, "volume": 1500.0}, {"date": "2024-02-19", "close": 0.54, "volume": 932.0}, {"date": "2024-02-20", "close": 0.6, "volume": 8034.0}, {"date": "2024-02-23", "close": 0.59, "volume": 5774.0}, {"date": "2024-02-26", "close": 0.59, "volume": 864.0}, {"date": "2024-02-27", "close": 0.59, "volume": 1734.0}, {"date": "2024-02-28", "close": 0.6, "volume": 13287.0}, {"date": "2024-02-29", "close": 0.61, "volume": 32472.0}, {"date": "2024-03-01", "close": 0.65, "volume": 1538.0}, {"date": "2024-03-05", "close": 0.62, "volume": 1157.0}, {"date": "2024-03-06", "close": 0.66, "volume": 13320.0}, {"date": "2024-03-07", "close": 0.66, "volume": 600.0}, {"date": "2024-03-11", "close": 0.61, "volume": 1500.0}, {"date": "2024-03-12", "close": 0.59, "volume": 25300.0}, {"date": "2024-03-14", "close": 0.61, "volume": 2480.0}, {"date": "2024-03-20", "close": 0.61, "volume": 1639.0}, {"date": "2024-03-25", "close": 0.6, "volume": 50000.0}, {"date": "2024-03-27", "close": 0.61, "volume": 1200.0}, {"date": "2024-04-02", "close": 0.61, "volume": 20.0}, {"date": "2024-04-11", "close": 0.61, "volume": 1626.0}, {"date": "2024-04-12", "close": 0.61, "volume": 8705.0}, {"date": "2024-04-16", "close": 0.61, "volume": 306.0}, {"date": "2024-04-17", "close": 0.6, "volume": 2506.0}, {"date": "2024-04-29", "close": 0.6, "volume": 1135.0}, {"date": "2024-05-07", "close": 0.66, "volume": 1000.0}, {"date": "2024-05-08", "close": 0.66, "volume": 5500.0}, {"date": "2024-05-09", "close": 0.66, "volume": 10345.0}, {"date": "2024-05-10", "close": 0.6, "volume": 4.0}, {"date": "2024-05-15", "close": 0.6, "volume": 1377.0}, {"date": "2024-05-16", "close": 0.6, "volume": 1492.0}, {"date": "2024-05-21", "close": 0.6, "volume": 16115.0}, {"date": "2024-05-23", "close": 0.64, "volume": 1727.0}, {"date": "2024-05-24", "close": 0.65, "volume": 5504.0}, {"date": "2024-05-27", "close": 0.7, "volume": 1618.0}, {"date": "2024-05-29", "close": 0.7, "volume": 1167.0}, {"date": "2024-06-07", "close": 0.8, "volume": 1362.0}, {"date": "2024-06-13", "close": 0.85, "volume": 2121.0}, {"date": "2024-06-14", "close": 0.9, "volume": 6000.0}, {"date": "2024-06-17", "close": 0.88, "volume": 6468.0}, {"date": "2024-06-19", "close": 0.86, "volume": 32.0}, {"date": "2024-06-20", "close": 0.85, "volume": 2000.0}, {"date": "2024-06-21", "close": 0.85, "volume": 0.0}, {"date": "2024-07-01", "close": 0.89, "volume": 0.0}, {"date": "2024-07-02", "close": 0.89, "volume": 0.0}, {"date": "2024-07-04", "close": 0.89, "volume": 2103.0}, {"date": "2024-07-05", "close": 0.9, "volume": 2072.0}, {"date": "2024-07-08", "close": 0.88, "volume": 1500.0}, {"date": "2024-07-09", "close": 0.88, "volume": 367.0}, {"date": "2024-07-10", "close": 0.85, "volume": 1290.0}, {"date": "2024-07-15", "close": 0.85, "volume": 159.0}, {"date": "2024-07-16", "close": 0.85, "volume": 0.0}, {"date": "2024-07-17", "close": 0.85, "volume": 1412.0}, {"date": "2024-07-18", "close": 0.85, "volume": 1893.0}, {"date": "2024-07-22", "close": 0.85, "volume": 4000.0}, {"date": "2024-07-25", "close": 0.85, "volume": 0.0}, {"date": "2024-07-26", "close": 0.86, "volume": 0.0}, {"date": "2024-08-02", "close": 0.85, "volume": 1412.0}, {"date": "2024-08-06", "close": 0.82, "volume": 4384.0}, {"date": "2024-08-12", "close": 0.78, "volume": 1.0}, {"date": "2024-08-15", "close": 0.79, "volume": 2893.0}, {"date": "2024-08-16", "close": 0.79, "volume": 1029.0}, {"date": "2024-08-19", "close": 0.8, "volume": 0.0}, {"date": "2024-08-20", "close": 0.83, "volume": 3361.0}, {"date": "2024-08-26", "close": 0.83, "volume": 6999.0}, {"date": "2024-08-28", "close": 0.85, "volume": 0.0}, {"date": "2024-08-30", "close": 0.9, "volume": 970.0}, {"date": "2024-09-02", "close": 0.87, "volume": 660.0}, {"date": "2024-09-03", "close": 0.82, "volume": 2459.0}, {"date": "2024-09-04", "close": 0.82, "volume": 4983.0}, {"date": "2024-09-05", "close": 0.82, "volume": 3059.0}, {"date": "2024-09-06", "close": 0.67, "volume": 500.0}, {"date": "2024-09-09", "close": 0.8, "volume": 725.0}, {"date": "2024-09-25", "close": 0.8, "volume": 1875.0}, {"date": "2024-10-31", "close": 0.8, "volume": 5500.0}, {"date": "2024-11-01", "close": 0.77, "volume": 2903.0}, {"date": "2024-11-05", "close": 0.77, "volume": 791.0}, {"date": "2024-11-18", "close": 0.77, "volume": 4.0}, {"date": "2024-11-19", "close": 0.76, "volume": 329.0}, {"date": "2024-11-20", "close": 0.8, "volume": 4244.0}, {"date": "2024-12-09", "close": 0.56, "volume": 1137.0}, {"date": "2024-12-12", "close": 0.61, "volume": 203.0}, {"date": "2024-12-13", "close": 0.63, "volume": 5000.0}, {"date": "2024-12-16", "close": 0.64, "volume": 22.0}, {"date": "2024-12-17", "close": 0.65, "volume": 4254.0}, {"date": "2024-12-23", "close": 0.655, "volume": 473.0}, {"date": "2025-01-16", "close": 0.75, "volume": 5017.0}, {"date": "2025-01-17", "close": 0.735, "volume": 483.0}, {"date": "2025-01-20", "close": 0.75, "volume": 4000.0}, {"date": "2025-01-22", "close": 0.8, "volume": 3240.0}, {"date": "2025-01-24", "close": 0.85, "volume": 2.0}, {"date": "2025-01-29", "close": 0.835, "volume": 1140.0}, {"date": "2025-01-30", "close": 0.8, "volume": 2994.0}, {"date": "2025-02-10", "close": 0.81, "volume": 4721.0}, {"date": "2025-02-11", "close": 0.81, "volume": 2000.0}, {"date": "2025-02-13", "close": 0.81, "volume": 375.0}, {"date": "2025-02-18", "close": 0.86, "volume": 16695.0}, {"date": "2025-02-19", "close": 0.91, "volume": 434155.0}, {"date": "2025-02-21", "close": 1.05, "volume": 3617.0}, {"date": "2025-02-24", "close": 1.1, "volume": 14801.0}, {"date": "2025-02-25", "close": 1.1, "volume": 31297.0}, {"date": "2025-03-03", "close": 1.15, "volume": 1271.0}, {"date": "2025-03-04", "close": 1.12, "volume": 1487.0}, {"date": "2025-03-05", "close": 1.12, "volume": 18.0}, {"date": "2025-03-12", "close": 1.07, "volume": 6900.0}, {"date": "2025-03-13", "close": 1.035, "volume": 9000.0}, {"date": "2025-03-14", "close": 1.0, "volume": 4100.0}, {"date": "2025-03-21", "close": 1.0, "volume": 32.0}, {"date": "2025-03-24", "close": 1.0, "volume": 27074.0}, {"date": "2025-03-25", "close": 1.0, "volume": 33542.0}, {"date": "2025-03-27", "close": 1.05, "volume": 1260.0}, {"date": "2025-03-28", "close": 0.995, "volume": 148.0}, {"date": "2025-04-02", "close": 1.005, "volume": 7096.0}, {"date": "2025-04-04", "close": 1.005, "volume": 1350.0}, {"date": "2025-04-07", "close": 0.995, "volume": 21349.0}, {"date": "2025-04-08", "close": 0.995, "volume": 5880.0}, {"date": "2025-04-15", "close": 1.0, "volume": 1940.0}, {"date": "2025-04-22", "close": 0.99, "volume": 1000.0}, {"date": "2025-04-28", "close": 0.955, "volume": 127.0}, {"date": "2025-04-29", "close": 0.95, "volume": 4148.0}, {"date": "2025-05-02", "close": 0.955, "volume": 29438.0}, {"date": "2025-05-08", "close": 0.985, "volume": 4765.0}, {"date": "2025-05-12", "close": 0.98, "volume": 85.0}, {"date": "2025-05-14", "close": 1.02, "volume": 167.0}, {"date": "2025-05-15", "close": 1.05, "volume": 2.0}, {"date": "2025-05-19", "close": 1.02, "volume": 3271.0}, {"date": "2025-05-20", "close": 1.02, "volume": 842.0}, {"date": "2025-05-21", "close": 1.05, "volume": 5975.0}, {"date": "2025-05-26", "close": 1.05, "volume": 4.0}, {"date": "2025-05-29", "close": 1.05, "volume": 1600.0}, {"date": "2025-05-30", "close": 1.05, "volume": 30023.0}, {"date": "2025-06-02", "close": 1.08, "volume": 1688.0}, {"date": "2025-06-03", "close": 1.05, "volume": 2314.0}, {"date": "2025-06-05", "close": 1.05, "volume": 2190.0}, {"date": "2025-06-10", "close": 1.05, "volume": 1739.0}, {"date": "2025-06-16", "close": 1.08, "volume": 5170.0}, {"date": "2025-06-17", "close": 1.14, "volume": 8.0}, {"date": "2025-06-19", "close": 1.1, "volume": 1000.0}, {"date": "2025-06-23", "close": 1.05, "volume": 1904.0}, {"date": "2025-06-24", "close": 1.15, "volume": 130793.0}, {"date": "2025-06-25", "close": 1.15, "volume": 468100.0}, {"date": "2025-06-27", "close": 1.15, "volume": 1212.0}, {"date": "2025-06-30", "close": 1.2, "volume": 1500.0}, {"date": "2025-07-01", "close": 1.25, "volume": 36714.0}, {"date": "2025-07-03", "close": 1.3, "volume": 643540.0}, {"date": "2025-07-07", "close": 1.305, "volume": 3370.0}, {"date": "2025-07-09", "close": 1.445, "volume": 538795.0}, {"date": "2025-07-11", "close": 1.5, "volume": 18606.0}, {"date": "2025-07-14", "close": 1.48, "volume": 640.0}, {"date": "2025-07-15", "close": 1.48, "volume": 8604.0}, {"date": "2025-07-16", "close": 1.48, "volume": 94.0}, {"date": "2025-07-17", "close": 1.4675, "volume": 51195.0}, {"date": "2025-07-18", "close": 1.48, "volume": 1329.0}, {"date": "2025-07-21", "close": 1.54, "volume": 701861.0}, {"date": "2025-07-25", "close": 1.505, "volume": 405.0}, {"date": "2025-07-28", "close": 1.62, "volume": 4825.0}, {"date": "2025-07-29", "close": 1.62, "volume": 375.0}, {"date": "2025-08-01", "close": 1.61, "volume": 1544.0}, {"date": "2025-08-04", "close": 1.61, "volume": 1900.0}, {"date": "2025-08-05", "close": 1.65, "volume": 6010.0}, {"date": "2025-08-11", "close": 1.64, "volume": 5504.0}, {"date": "2025-08-12", "close": 1.6, "volume": 5608.0}, {"date": "2025-08-13", "close": 1.6, "volume": 7.0}, {"date": "2025-08-14", "close": 1.6, "volume": 4437.0}, {"date": "2025-08-25", "close": 1.59, "volume": 2500.0}, {"date": "2025-08-26", "close": 1.59, "volume": 3000.0}, {"date": "2025-08-29", "close": 1.59, "volume": 28.0}, {"date": "2025-09-09", "close": 1.54, "volume": 2500.0}, {"date": "2025-09-12", "close": 1.525, "volume": 1.0}, {"date": "2025-09-15", "close": 1.52, "volume": 373.0}, {"date": "2025-09-16", "close": 1.5, "volume": 10000.0}, {"date": "2025-09-17", "close": 1.5, "volume": 6000.0}, {"date": "2025-10-07", "close": 1.43, "volume": 40000.0}, {"date": "2025-10-08", "close": 1.09, "volume": 60168.0}, {"date": "2025-10-09", "close": 1.16, "volume": 25281.0}, {"date": "2025-10-10", "close": 1.12, "volume": 6168.0}, {"date": "2025-10-13", "close": 1.095, "volume": 10641.0}, {"date": "2025-10-14", "close": 1.04, "volume": 7949.0}, {"date": "2025-10-15", "close": 1.03, "volume": 7684.0}, {"date": "2025-10-16", "close": 1.015, "volume": 12197.0}, {"date": "2025-10-17", "close": 1.05, "volume": 8337.0}, {"date": "2025-10-20", "close": 1.065, "volume": 185.0}, {"date": "2025-10-23", "close": 1.075, "volume": 8838.0}, {"date": "2025-10-28", "close": 0.95, "volume": 13247.0}, {"date": "2025-10-29", "close": 0.95, "volume": 609.0}, {"date": "2025-11-03", "close": 0.955, "volume": 103.0}, {"date": "2025-11-05", "close": 0.955, "volume": 4161.0}, {"date": "2025-11-19", "close": 0.955, "volume": 1.0}, {"date": "2025-11-21", "close": 0.955, "volume": 3460.0}, {"date": "2025-11-24", "close": 0.865, "volume": 1772.0}, {"date": "2025-12-05", "close": 0.865, "volume": 1545.0}, {"date": "2025-12-08", "close": 0.865, "volume": 7.0}, {"date": "2025-12-09", "close": 0.865, "volume": 2.0}, {"date": "2025-12-10", "close": 0.865, "volume": 2.0}, {"date": "2025-12-11", "close": 0.86, "volume": 2.0}, {"date": "2025-12-15", "close": 0.86, "volume": 64.0}, {"date": "2025-12-18", "close": 0.8, "volume": 1.0}, {"date": "2025-12-22", "close": 0.755, "volume": 659.0}, {"date": "2025-12-23", "close": 0.71, "volume": 2790.0}, {"date": "2026-01-05", "close": 0.75, "volume": 1052.0}, {"date": "2026-01-08", "close": 0.75, "volume": 11149.0}, {"date": "2026-01-14", "close": 0.76, "volume": 1415.0}, {"date": "2026-01-20", "close": 0.76, "volume": 3960.0}, {"date": "2026-01-28", "close": 0.765, "volume": 1755.0}, {"date": "2026-01-29", "close": 0.765, "volume": 346.0}, {"date": "2026-02-10", "close": 0.75, "volume": 10000.0}, {"date": "2026-02-12", "close": 0.675, "volume": 1000.0}, {"date": "2026-02-17", "close": 0.67, "volume": 1000.0}, {"date": "2026-03-02", "close": 0.67, "volume": 14496.0}, {"date": "2026-03-03", "close": 0.67, "volume": 1052.0}, {"date": "2026-03-04", "close": 0.67, "volume": 1411.0}, {"date": "2026-03-05", "close": 0.67, "volume": 2663.0}, {"date": "2026-03-06", "close": 0.64, "volume": 500.0}, {"date": "2026-03-10", "close": 0.64, "volume": 1772.0}, {"date": "2026-03-31", "close": 0.6, "volume": 582.0}, {"date": "2026-04-08", "close": 0.595, "volume": 4533.0}, {"date": "2026-04-13", "close": 0.595, "volume": 3.0}, {"date": "2026-04-15", "close": 0.595, "volume": 65.0}, {"date": "2026-04-16", "close": 0.595, "volume": 7.0}, {"date": "2026-04-20", "close": 0.595, "volume": 11.0}, {"date": "2026-04-30", "close": 0.595, "volume": 8.0}, {"date": "2026-05-08", "close": 0.595, "volume": 850.0}, {"date": "2026-05-22", "close": 0.595, "volume": 11240.0}, {"date": "2026-06-01", "close": 0.595, "volume": 825.0}, {"date": "2026-06-03", "close": 0.65, "volume": 3899.0}, {"date": "2026-06-12", "close": 0.7, "volume": 2555.0}, {"date": "2026-06-15", "close": 0.59, "volume": 2123.0}, {"date": "2026-06-16", "close": 0.68, "volume": 2342.0}, {"date": "2026-06-19", "close": 0.705, "volume": 2940.0}, {"date": "2026-06-23", "close": 0.71, "volume": 908.0}, {"date": "2026-06-24", "close": 0.71, "volume": 934.0}, {"date": "2026-06-29", "close": 0.76, "volume": 313.0}, {"date": "2026-06-30", "close": 0.76, "volume": 1315.0}, {"date": "2026-07-01", "close": 0.71, "volume": 5155.0}, {"date": "2026-07-07", "close": 0.74, "volume": 2074.0}, {"date": "2026-07-08", "close": 0.75, "volume": 2000.0}, {"date": "2026-07-13", "close": 0.77, "volume": 90000.0}, {"date": "2026-07-14", "close": 0.76, "volume": 7000.0}, {"date": "2026-07-15", "close": 0.77, "volume": 8000.0}, {"date": "2026-07-20", "close": 0.77, "volume": 708.0}, {"date": "2026-07-23", "close": 0.74, "volume": 7358.0}, {"date": "2026-07-24", "close": 0.74, "volume": 3542.0}, {"date": "2026-07-27", "close": 0.73, "volume": 6958.0}, {"date": "2026-08-06", "close": 0.71, "volume": 3075.0}, {"date": "2026-08-07", "close": 0.66, "volume": 800.0}, {"date": "2026-08-17", "close": 0.67, "volume": 258.0}, {"date": "2026-08-20", "close": 0.71, "volume": 848.0}, {"date": "2026-08-21", "close": 0.71, "volume": 1962.0}, {"date": "2026-08-24", "close": 0.71, "volume": 725.0}, {"date": "2026-08-25", "close": 0.77, "volume": 5200.0}, {"date": "2026-08-31", "close": 0.77, "volume": 21.0}, {"date": "2026-09-01", "close": 0.77, "volume": 180.0}, {"date": "2026-09-03", "close": 0.77, "volume": 89.0}, {"date": "2026-09-04", "close": 0.77, "volume": 137.0}, {"date": "2026-09-14", "close": 0.765, "volume": 8.0}], "refreshing": true}