{"ticker": "IMU", "overview": {"name": "Imugene Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "IMU", "has_prices": true, "as_of": "2026-09-18", "last": 0.047, "prev_close": 0.047, "change": 0.0, "change_pct": 0.0, "session_volume": 1983282.0, "vwap_5": 0.04799235662877742, "vwap_20": 0.060698003093754394, "vwap_60": 0.09289325927248623, "vwap_250": 0.18828809349450792, "high_52w": 0.39, "low_52w": 0.046, "avg_volume_20": 2800319.25, "sessions": 400, "market_cap": {"value": 25798371.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134310", "src": "ASX", "ticker": "IMU", "cik": "", "company": "Imugene Limited", "company_raw": "Imugene Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on IMU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134310", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90222}, {"id": "ASX-03131226", "src": "ASX", "ticker": "IMU", "cik": "", "company": "Imugene Limited", "company_raw": "Imugene Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on IMU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131226", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97422}, {"id": "ASX-03120840", "src": "ASX", "ticker": "IMU", "cik": "", "company": "Imugene Limited", "company_raw": "Imugene Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in IMU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120840", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136302}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Kim Drapkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": 1.0, "indirect_account": "Change of Director's Interest Notice Name of entity Imugene Limited", "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130251-3A700736", "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": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/imu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/imu", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/imu", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2024-04-23", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2024-02-02", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2024-02-01", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2024-01-19", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2023-10-12", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2023-10-11", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/imu", "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": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/imu", "needs_ocr": 0}], "directors": [{"name": "Kim Drapkin", "first_seen": "2026-09-01", "last_seen": "2026-09-01", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155910-3A705451"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Further Responses in azer-cel Phase 1b Trial", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149836-3A704381"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Notification of cessation of securities - IMU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149425-3A704309"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - IMU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148724-3A704167"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Application for quotation of securities - IMU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148265-3A704079"}], "performance": {"ticker": "IMU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1993-12-02", "close": 414.5549793, "volume": 1383.0}, {"date": "1993-12-03", "close": 489.9286119, "volume": 1031.0}, {"date": "1993-12-06", "close": 502.490884, "volume": 476.0}, {"date": "1993-12-07", "close": 489.9286119, "volume": 203.0}, {"date": "1993-12-08", "close": 464.8040677, "volume": 115.0}, {"date": "1993-12-09", "close": 477.3663398, "volume": 213.0}, {"date": "1993-12-10", "close": 464.8040677, "volume": 60.0}, {"date": "1993-12-13", "close": 502.490884, "volume": 398.0}, {"date": "1993-12-14", "close": 703.4872376, "volume": 893.0}, {"date": "1993-12-15", "close": 942.1704075, "volume": 929.0}, {"date": "1993-12-16", "close": 1042.6685843, "volume": 937.0}, {"date": "1993-12-17", "close": 942.1704075, "volume": 656.0}, {"date": "1993-12-20", "close": 979.8572238, "volume": 157.0}, {"date": "1993-12-21", "close": 942.1704075, "volume": 145.0}, {"date": "1993-12-22", "close": 1004.981768, "volume": 136.0}, {"date": "1993-12-23", "close": 1004.981768, "volume": 170.0}, {"date": "1993-12-24", "close": 1004.981768, "volume": 42.0}, {"date": "1993-12-27", "close": 1004.981768, "volume": null}, {"date": "1993-12-28", "close": 1004.981768, "volume": null}, {"date": "1993-12-29", "close": 1030.1063122, "volume": 73.0}, {"date": "1993-12-30", "close": 1030.1063122, "volume": 40.0}, {"date": "1993-12-31", "close": 1030.1063122, "volume": 53.0}, {"date": "1994-01-03", "close": 1030.1063122, "volume": null}, {"date": "1994-01-04", "close": 1017.5440401, "volume": 39.0}, {"date": "1994-01-05", "close": 967.2949517, "volume": 91.0}, {"date": "1994-01-06", "close": 954.7326796, "volume": 50.0}, {"date": "1994-01-07", "close": 954.7326796, "volume": 72.0}, {"date": "1994-01-10", "close": 942.1704075, "volume": 72.0}, {"date": "1994-01-11", "close": 917.0458633, "volume": 59.0}, {"date": "1994-01-12", "close": 841.6722307, "volume": 149.0}, {"date": "1994-01-13", "close": 829.1099586, "volume": 217.0}, {"date": "1994-01-14", "close": 979.8572238, "volume": 227.0}, {"date": "1994-01-17", "close": 1130.604489, "volume": 331.0}, {"date": "1994-01-18", "close": 1067.7931285, "volume": 230.0}, {"date": "1994-01-19", "close": 1055.2308564, "volume": 134.0}, {"date": "1994-01-20", "close": 1055.2308564, "volume": 51.0}, {"date": "1994-01-21", "close": 1055.2308564, "volume": 80.0}, {"date": "1994-01-24", "close": 1105.4799448, "volume": 103.0}, {"date": "1994-01-25", "close": 1067.7931285, "volume": 44.0}, {"date": "1994-01-26", "close": 1067.7931285, "volume": null}, {"date": "1994-01-27", "close": 1004.981768, "volume": 83.0}, {"date": "1994-01-28", "close": 1042.6685843, "volume": 50.0}, {"date": "1994-01-31", "close": 1042.6685843, "volume": 35.0}, {"date": "1994-02-01", "close": 967.2949517, "volume": 66.0}, {"date": "1994-02-02", "close": 929.6081354, "volume": 37.0}, {"date": "1994-02-03", "close": 942.1704075, "volume": 24.0}, {"date": "1994-02-04", "close": 967.2949517, "volume": 1020.0}, {"date": "1994-02-07", "close": 1042.6685843, "volume": 182.0}, {"date": "1994-02-08", "close": 1030.1063122, "volume": 193.0}, {"date": "1994-02-09", "close": 1042.6685843, "volume": 45.0}, {"date": "1994-02-10", "close": 1067.7931285, "volume": 113.0}, {"date": "1994-02-11", "close": 1130.604489, "volume": 189.0}, {"date": "1994-02-14", "close": 1180.8535774, "volume": 172.0}, {"date": "1994-02-15", "close": 1155.7290332, "volume": 34.0}, {"date": "1994-02-16", "close": 1105.4799448, "volume": 47.0}, {"date": "1994-02-17", "close": 1118.0422169, "volume": 2.0}, {"date": "1994-02-18", "close": 1118.0422169, "volume": 64.0}, {"date": "1994-02-21", "close": 1130.604489, "volume": 7.0}, {"date": "1994-02-22", "close": 1067.7931285, "volume": 22.0}, {"date": "1994-02-23", "close": 1055.2308564, "volume": 62.0}, {"date": "1994-02-24", "close": 1080.3554006, "volume": 27.0}, {"date": "1994-02-25", "close": 1080.3554006, "volume": 103.0}, {"date": "1994-02-28", "close": 1067.7931285, "volume": 38.0}, {"date": "1994-03-01", "close": 1055.2308564, "volume": 12.0}, {"date": "1994-03-02", "close": 1030.1063122, "volume": 33.0}, {"date": "1994-03-03", "close": 1030.1063122, "volume": 26.0}, {"date": "1994-03-04", "close": 942.1704075, "volume": 62.0}, {"date": "1994-03-07", "close": 1004.981768, "volume": 31.0}, {"date": "1994-03-08", "close": 1067.7931285, "volume": 141.0}, {"date": "1994-03-09", "close": 1067.7931285, "volume": 54.0}, {"date": "1994-03-10", "close": 1067.7931285, "volume": 31.0}, {"date": "1994-03-11", "close": 1042.6685843, "volume": 13.0}, {"date": "1994-03-14", "close": 1055.2308564, "volume": 6.0}, {"date": "1994-03-15", "close": 1067.7931285, "volume": 18.0}, {"date": "1994-03-16", "close": 1042.6685843, "volume": 79.0}, {"date": "1994-03-17", "close": 1030.1063122, "volume": 25.0}, {"date": "1994-03-18", "close": 1004.981768, "volume": 26.0}, {"date": "1994-03-21", "close": 1017.5440401, "volume": 39.0}, {"date": "1994-03-22", "close": 979.8572238, "volume": 42.0}, {"date": "1994-03-23", "close": 1055.2308564, "volume": 90.0}, {"date": "1994-03-24", "close": 1030.1063122, "volume": 28.0}, {"date": "1994-03-25", "close": 1004.981768, "volume": 8.0}, {"date": "1994-03-28", "close": 1004.981768, "volume": 5.0}, {"date": "1994-03-29", "close": 942.1704075, "volume": 94.0}, {"date": "1994-03-30", "close": 904.4835912, "volume": 57.0}, {"date": "1994-03-31", "close": 904.4835912, "volume": 10.0}, {"date": "1994-04-01", "close": 904.4835912, "volume": null}, {"date": "1994-04-04", "close": 904.4835912, "volume": null}, {"date": "1994-04-05", "close": 967.2949517, "volume": 74.0}, {"date": "1994-04-06", "close": 942.1704075, "volume": 42.0}, {"date": "1994-04-07", "close": 942.1704075, "volume": 63.0}, {"date": "1994-04-08", "close": 967.2949517, "volume": 91.0}, {"date": "1994-04-11", "close": 1004.981768, "volume": 39.0}, {"date": "1994-04-12", "close": 1004.981768, "volume": 59.0}, {"date": "1994-04-13", "close": 1004.981768, "volume": 46.0}, {"date": "1994-04-14", "close": 1004.981768, "volume": 32.0}, {"date": "1994-04-15", "close": 992.4194959, "volume": 28.0}, {"date": "1994-04-18", "close": 1004.981768, "volume": 16.0}, {"date": "1994-04-19", "close": 1042.6685843, "volume": 28.0}, {"date": "1994-04-20", "close": 1030.1063122, "volume": 10.0}, {"date": "1994-04-21", "close": 992.4194959, "volume": 28.0}, {"date": "1994-04-22", "close": 979.8572238, "volume": 10.0}, {"date": "1994-04-25", "close": 979.8572238, "volume": null}, {"date": "1994-04-26", "close": 967.2949517, "volume": 5.0}, {"date": "1994-04-27", "close": 954.7326796, "volume": 8.0}, {"date": "1994-04-28", "close": 954.7326796, "volume": 1.0}, {"date": "1994-04-29", "close": 979.8572238, "volume": 13.0}, {"date": "1994-05-02", "close": 954.7326796, "volume": 3.0}, {"date": "1994-05-03", "close": 979.8572238, "volume": 61.0}, {"date": "1994-05-04", "close": 979.8572238, "volume": 5.0}, {"date": "1994-05-05", "close": 967.2949517, "volume": 27.0}, {"date": "1994-05-06", "close": 942.1704075, "volume": 22.0}, {"date": "1994-05-09", "close": 979.8572238, "volume": 12.0}, {"date": "1994-05-10", "close": 1042.6685843, "volume": 53.0}, {"date": "1994-05-11", "close": 1030.1063122, "volume": 14.0}, {"date": "1994-05-12", "close": 979.8572238, "volume": 37.0}, {"date": "1994-05-13", "close": 1030.1063122, "volume": 165.0}, {"date": "1994-05-16", "close": 1004.981768, "volume": 54.0}, {"date": "1994-05-17", "close": 1004.981768, "volume": 37.0}, {"date": "1994-05-18", "close": 1004.981768, "volume": 104.0}, {"date": "1994-05-19", "close": 1004.981768, "volume": 20.0}, {"date": "1994-05-20", "close": 1055.2308564, "volume": 49.0}, {"date": "1994-05-23", "close": 1055.2308564, "volume": 9.0}, {"date": "1994-05-24", "close": 1004.981768, "volume": 45.0}, {"date": "1994-05-25", "close": 1017.5440401, "volume": 16.0}, {"date": "1994-05-26", "close": 1042.6685843, "volume": 63.0}, {"date": "1994-05-27", "close": 992.4194959, "volume": 43.0}, {"date": "1994-05-30", "close": 992.4194959, "volume": 81.0}, {"date": "1994-05-31", "close": 1017.5440401, "volume": 6.0}, {"date": "1994-06-01", "close": 1004.981768, "volume": 9.0}, {"date": "1994-06-02", "close": 1004.981768, "volume": 166.0}, {"date": "1994-06-03", "close": 1017.5440401, "volume": 4.0}, {"date": "1994-06-06", "close": 1017.5440401, "volume": 25.0}, {"date": "1994-06-07", "close": 1004.981768, "volume": 8.0}, {"date": "1994-06-08", "close": 992.4194959, "volume": 43.0}, {"date": "1994-06-09", "close": 1004.981768, "volume": 56.0}, {"date": "1994-06-10", "close": 1004.981768, "volume": 5.0}, {"date": "1994-06-13", "close": 1004.981768, "volume": null}, {"date": "1994-06-14", "close": 1004.981768, "volume": 44.0}, {"date": "1994-06-15", "close": 1004.981768, "volume": 2.0}, {"date": "1994-06-16", "close": 1004.981768, "volume": 17.0}, {"date": "1994-06-17", "close": 992.4194959, "volume": 57.0}, {"date": "1994-06-20", "close": 979.8572238, "volume": 3.0}, {"date": "1994-06-21", "close": 979.8572238, "volume": 8.0}, {"date": "1994-06-22", "close": 967.2949517, "volume": 144.0}, {"date": "1994-06-23", "close": 979.8572238, "volume": 14.0}, {"date": "1994-06-24", "close": 992.4194959, "volume": 6.0}, {"date": "1994-06-27", "close": 1017.5440401, "volume": 98.0}, {"date": "1994-06-28", "close": 1105.4799448, "volume": 150.0}, {"date": "1994-06-29", "close": 1180.8535774, "volume": 219.0}, {"date": "1994-06-30", "close": 1205.9781216, "volume": 206.0}, {"date": "1994-07-01", "close": 1130.604489, "volume": 171.0}, {"date": "1994-07-04", "close": 1143.1667611, "volume": 87.0}, {"date": "1994-07-05", "close": 1118.0422169, "volume": 88.0}, {"date": "1994-07-06", "close": 1105.4799448, "volume": 42.0}, {"date": "1994-07-07", "close": 1092.9176727, "volume": 104.0}, {"date": "1994-07-08", "close": 1130.604489, "volume": 117.0}, {"date": "1994-07-11", "close": 1130.604489, "volume": 37.0}, {"date": "1994-07-12", "close": 1130.604489, "volume": 77.0}, {"date": "1994-07-13", "close": 1130.604489, "volume": 80.0}, {"date": "1994-07-14", "close": 1130.604489, "volume": 36.0}, {"date": "1994-07-15", "close": 1130.604489, "volume": 43.0}, {"date": "1994-07-18", "close": 1105.4799448, "volume": 62.0}, {"date": "1994-07-19", "close": 1105.4799448, "volume": 20.0}, {"date": "1994-07-20", "close": 1105.4799448, "volume": 7.0}, {"date": "1994-07-21", "close": 1105.4799448, "volume": 26.0}, {"date": "1994-07-22", "close": 1105.4799448, "volume": null}, {"date": "1994-07-25", "close": 1092.9176727, "volume": 16.0}, {"date": "1994-07-26", "close": 1105.4799448, "volume": 5.0}, {"date": "1994-07-27", "close": 1105.4799448, "volume": 58.0}, {"date": "1994-07-28", "close": 1105.4799448, "volume": 22.0}, {"date": "1994-07-29", "close": 1092.9176727, "volume": 25.0}, {"date": "1994-08-01", "close": 1105.4799448, "volume": 12.0}, {"date": "1994-08-02", "close": 1092.9176727, "volume": 18.0}, {"date": "1994-08-03", "close": 1092.9176727, "volume": 37.0}, {"date": "1994-08-04", "close": 1080.3554006, "volume": 53.0}, {"date": "1994-08-05", "close": 1055.2308564, "volume": 9.0}, {"date": "1994-08-08", "close": 1030.1063122, "volume": 18.0}, {"date": "1994-08-09", "close": 1030.1063122, "volume": 1.0}, {"date": "1994-08-10", "close": 1030.1063122, "volume": null}, {"date": "1994-08-11", "close": 1055.2308564, "volume": 15.0}, {"date": "1994-08-12", "close": 1080.3554006, "volume": 11.0}, {"date": "1994-08-15", "close": 1055.2308564, "volume": 14.0}, {"date": "1994-08-16", "close": 1042.6685843, "volume": 19.0}, {"date": "1994-08-17", "close": 1030.1063122, "volume": 26.0}, {"date": "1994-08-18", "close": 1030.1063122, "volume": 6.0}, {"date": "1994-08-19", "close": 1030.1063122, "volume": 53.0}, {"date": "1994-08-22", "close": 1042.6685843, "volume": 21.0}, {"date": "1994-08-23", "close": 1030.1063122, "volume": 6.0}, {"date": "1994-08-24", "close": 1004.981768, "volume": 17.0}, {"date": "1994-08-25", "close": 1004.981768, "volume": null}, {"date": "1994-08-26", "close": 1004.981768, "volume": 51.0}, {"date": "1994-08-29", "close": 1004.981768, "volume": 25.0}, {"date": "1994-08-30", "close": 1004.981768, "volume": 44.0}, {"date": "1994-08-31", "close": 1004.981768, "volume": 25.0}, {"date": "1994-09-01", "close": 979.8572238, "volume": 9.0}, {"date": "1994-09-02", "close": 954.7326796, "volume": 29.0}, {"date": "1994-09-05", "close": 979.8572238, "volume": 2.0}, {"date": "1994-09-06", "close": 979.8572238, "volume": 12.0}, {"date": "1994-09-07", "close": 992.4194959, "volume": 12.0}, {"date": "1994-09-08", "close": 992.4194959, "volume": 3.0}, {"date": "1994-09-09", "close": 992.4194959, "volume": 8.0}, {"date": "1994-09-12", "close": 979.8572238, "volume": 42.0}, {"date": "1994-09-13", "close": 979.8572238, "volume": 21.0}, {"date": "1994-09-14", "close": 967.2949517, "volume": 19.0}, {"date": "1994-09-15", "close": 954.7326796, "volume": 18.0}, {"date": "1994-09-16", "close": 967.2949517, "volume": 9.0}, {"date": "1994-09-19", "close": 954.7326796, "volume": 6.0}, {"date": "1994-09-20", "close": 954.7326796, "volume": 6.0}, {"date": "1994-09-21", "close": 979.8572238, "volume": 4.0}, {"date": "1994-09-22", "close": 942.1704075, "volume": 10.0}, {"date": "1994-09-23", "close": 979.8572238, "volume": 35.0}, {"date": "1994-09-26", "close": 967.2949517, "volume": 8.0}, {"date": "1994-09-27", "close": 967.2949517, "volume": 7.0}, {"date": "1994-09-28", "close": 942.1704075, "volume": 23.0}, {"date": "1994-09-29", "close": 954.7326796, "volume": 4.0}, {"date": "1994-09-30", "close": 929.6081354, "volume": 9.0}, {"date": "1994-10-03", "close": 929.6081354, "volume": null}, {"date": "1994-10-04", "close": 917.0458633, "volume": 2.0}, {"date": "1994-10-05", "close": 904.4835912, "volume": 6.0}, {"date": "1994-10-06", "close": 854.2345028, "volume": 12.0}, {"date": "1994-10-07", "close": 778.8608702, "volume": 74.0}, {"date": "1994-10-10", "close": 929.6081354, "volume": 75.0}, {"date": "1994-10-11", "close": 879.359047, "volume": 40.0}, {"date": "1994-10-12", "close": 904.4835912, "volume": 14.0}, {"date": "1994-10-13", "close": 879.359047, "volume": 1.0}, {"date": "1994-10-14", "close": 879.359047, "volume": 26.0}, {"date": "1994-10-17", "close": 879.359047, "volume": 9.0}, {"date": "1994-10-18", "close": 879.359047, "volume": 10.0}, {"date": "1994-10-19", "close": 854.2345028, "volume": 7.0}, {"date": "1994-10-20", "close": 829.1099586, "volume": 11.0}, {"date": "1994-10-21", "close": 829.1099586, "volume": 6.0}, {"date": "1994-10-24", "close": 829.1099586, "volume": 29.0}, {"date": "1994-10-25", "close": 791.4231423, "volume": 27.0}, {"date": "1994-10-26", "close": 753.736326, "volume": 308.0}, {"date": "1994-10-27", "close": 753.736326, "volume": 294.0}, {"date": "1994-10-28", "close": 829.1099586, "volume": 906.0}, {"date": "1994-10-31", "close": 766.2985981, "volume": 83.0}, {"date": "1994-11-01", "close": 753.736326, "volume": 18.0}, {"date": "1994-11-02", "close": 741.1740539, "volume": 69.0}, {"date": "1994-11-03", "close": 753.736326, "volume": 62.0}, {"date": "1994-11-04", "close": 753.736326, "volume": 27.0}, {"date": "1994-11-07", "close": 753.736326, "volume": null}, {"date": "1994-11-08", "close": 716.0495097, "volume": 34.0}, {"date": "1994-11-09", "close": 728.6117818, "volume": 40.0}, {"date": "1994-11-10", "close": 703.4872376, "volume": 12.0}, {"date": "1994-11-11", "close": 716.0495097, "volume": 28.0}, {"date": "1994-11-14", "close": 690.9249655, "volume": 25.0}, {"date": "1994-11-15", "close": 690.9249655, "volume": 1.0}, {"date": "1994-11-16", "close": 690.9249655, "volume": 4.0}, {"date": "1994-11-17", "close": 690.9249655, "volume": 10.0}, {"date": "1994-11-18", "close": 628.113605, "volume": 39.0}, {"date": "1994-11-21", "close": 590.4267887, "volume": 20.0}, {"date": "1994-11-22", "close": 565.3022445, "volume": 41.0}, {"date": "1994-11-23", "close": 690.9249655, "volume": 96.0}, {"date": "1994-11-24", "close": 690.9249655, "volume": 38.0}, {"date": "1994-11-25", "close": 690.9249655, "volume": 29.0}, {"date": "1994-11-28", "close": 690.9249655, "volume": 8.0}, {"date": "1994-11-29", "close": 653.2381492, "volume": 10.0}, {"date": "1994-11-30", "close": 665.8004213, "volume": 89.0}, {"date": "1994-12-01", "close": 640.6758771, "volume": 68.0}, {"date": "1994-12-02", "close": 665.8004213, "volume": 23.0}, {"date": "1994-12-05", "close": 665.8004213, "volume": 37.0}, {"date": "1994-12-06", "close": 628.113605, "volume": 56.0}, {"date": "1994-12-07", "close": 628.113605, "volume": 4.0}, {"date": "1994-12-08", "close": 628.113605, "volume": null}, {"date": "1994-12-09", "close": 628.113605, "volume": null}, {"date": "1994-12-12", "close": 590.4267887, "volume": 23.0}, {"date": "1994-12-13", "close": 590.4267887, "volume": 12.0}, {"date": "1994-12-14", "close": 565.3022445, "volume": 8.0}, {"date": "1994-12-15", "close": 590.4267887, "volume": 31.0}, {"date": "1994-12-16", "close": 590.4267887, "volume": 3.0}, {"date": "1994-12-19", "close": 577.8645166, "volume": 3.0}, {"date": "1994-12-20", "close": 590.4267887, "volume": 26.0}, {"date": "1994-12-21", "close": 590.4267887, "volume": null}, {"date": "1994-12-22", "close": 590.4267887, "volume": 18.0}, {"date": "1994-12-23", "close": 590.4267887, "volume": null}, {"date": "1994-12-26", "close": 590.4267887, "volume": null}, {"date": "1994-12-27", "close": 590.4267887, "volume": null}, {"date": "1994-12-28", "close": 590.4267887, "volume": null}, {"date": "1994-12-29", "close": 590.4267887, "volume": null}, {"date": "1994-12-30", "close": 615.5513329, "volume": 8.0}, {"date": "1995-01-02", "close": 615.5513329, "volume": null}, {"date": "1995-01-03", "close": 590.4267887, "volume": 17.0}, {"date": "1995-01-04", "close": 628.113605, "volume": 1.0}, {"date": "1995-01-05", "close": 628.113605, "volume": 41.0}, {"date": "1995-01-06", "close": 665.8004213, "volume": 24.0}, {"date": "1995-01-09", "close": 628.113605, "volume": 4.0}, {"date": "1995-01-10", "close": 653.2381492, "volume": 64.0}, {"date": "1995-01-11", "close": 653.2381492, "volume": 49.0}, {"date": "1995-01-12", "close": 602.9890608, "volume": 32.0}, {"date": "1995-01-13", "close": 590.4267887, "volume": 9.0}, {"date": "1995-01-16", "close": 590.4267887, "volume": 14.0}, {"date": "1995-01-17", "close": 590.4267887, "volume": null}, {"date": "1995-01-18", "close": 590.4267887, "volume": null}, {"date": "1995-01-19", "close": 590.4267887, "volume": null}, {"date": "1995-01-20", "close": 590.4267887, "volume": 5.0}, {"date": "1995-01-23", "close": 577.8645166, "volume": 1.0}, {"date": "1995-01-24", "close": 577.8645166, "volume": null}, {"date": "1995-01-25", "close": 577.8645166, "volume": null}, {"date": "1995-01-26", "close": 577.8645166, "volume": null}, {"date": "1995-01-27", "close": 628.113605, "volume": 199.0}, {"date": "1995-01-30", "close": 628.113605, "volume": null}, {"date": "1995-01-31", "close": 577.8645166, "volume": 2.0}, {"date": "1995-02-01", "close": 565.3022445, "volume": 13.0}, {"date": "1995-02-02", "close": 565.3022445, "volume": 2.0}, {"date": "1995-02-03", "close": 565.3022445, "volume": 40.0}, {"date": "1995-02-06", "close": 565.3022445, "volume": null}, {"date": "1995-02-07", "close": 565.3022445, "volume": 33.0}, {"date": "1995-02-08", "close": 565.3022445, "volume": null}, {"date": "1995-02-09", "close": 527.6154282, "volume": 4.0}, {"date": "1995-02-10", "close": 527.6154282, "volume": null}, {"date": "1995-02-13", "close": 527.6154282, "volume": 37.0}, {"date": "1995-02-14", "close": 502.490884, "volume": 28.0}, {"date": "1995-02-15", "close": 527.6154282, "volume": 37.0}, {"date": "1995-02-16", "close": 527.6154282, "volume": 9.0}, {"date": "1995-02-17", "close": 565.3022445, "volume": 4.0}, {"date": "1995-02-20", "close": 540.1777003, "volume": 8.0}, {"date": "1995-02-21", "close": 540.1777003, "volume": 8.0}, {"date": "1995-02-22", "close": 527.6154282, "volume": 16.0}, {"date": "1995-02-23", "close": 565.3022445, "volume": 11.0}, {"date": "1995-02-24", "close": 577.8645166, "volume": 90.0}, {"date": "1995-02-27", "close": 577.8645166, "volume": 2.0}, {"date": "1995-02-28", "close": 602.9890608, "volume": 6.0}, {"date": "1995-03-01", "close": 577.8645166, "volume": 3.0}, {"date": "1995-03-02", "close": 565.3022445, "volume": 14.0}, {"date": "1995-03-03", "close": 565.3022445, "volume": 4.0}, {"date": "1995-03-06", "close": 527.6154282, "volume": 17.0}, {"date": "1995-03-07", "close": 527.6154282, "volume": null}, {"date": "1995-03-08", "close": 565.3022445, "volume": 4.0}, {"date": "1995-03-09", "close": 552.7399724, "volume": 31.0}, {"date": "1995-03-10", "close": 552.7399724, "volume": 12.0}, {"date": "1995-03-13", "close": 552.7399724, "volume": null}, {"date": "1995-03-14", "close": 552.7399724, "volume": null}, {"date": "1995-03-15", "close": 577.8645166, "volume": 24.0}, {"date": "1995-03-16", "close": 577.8645166, "volume": 10.0}, {"date": "1995-03-17", "close": 565.3022445, "volume": 10.0}, {"date": "1995-03-20", "close": 565.3022445, "volume": 2.0}, {"date": "1995-03-21", "close": 565.3022445, "volume": null}, {"date": "1995-03-22", "close": 565.3022445, "volume": 10.0}, {"date": "1995-03-23", "close": 565.3022445, "volume": 1.0}, {"date": "1995-03-24", "close": 552.7399724, "volume": 4.0}, {"date": "1995-03-27", "close": 552.7399724, "volume": null}, {"date": "1995-03-28", "close": 552.7399724, "volume": 12.0}, {"date": "1995-03-29", "close": 527.6154282, "volume": 14.0}, {"date": "1995-03-30", "close": 527.6154282, "volume": 32.0}, {"date": "1995-03-31", "close": 565.3022445, "volume": 13.0}, {"date": "1995-04-03", "close": 565.3022445, "volume": 41.0}, {"date": "1995-04-04", "close": 552.7399724, "volume": 12.0}, {"date": "1995-04-05", "close": 565.3022445, "volume": 22.0}, {"date": "1995-04-06", "close": 565.3022445, "volume": 6.0}, {"date": "1995-04-07", "close": 527.6154282, "volume": 14.0}, {"date": "1995-04-10", "close": 540.1777003, "volume": 8.0}, {"date": "1995-04-11", "close": 540.1777003, "volume": null}, {"date": "1995-04-12", "close": 527.6154282, "volume": 2.0}, {"date": "1995-04-13", "close": 527.6154282, "volume": 23.0}, {"date": "1995-04-14", "close": 527.6154282, "volume": null}, {"date": "1995-04-17", "close": 527.6154282, "volume": null}, {"date": "1995-04-18", "close": 502.490884, "volume": 24.0}, {"date": "1995-04-19", "close": 502.490884, "volume": 4.0}, {"date": "1995-04-20", "close": 502.490884, "volume": 25.0}, {"date": "1995-04-21", "close": 502.490884, "volume": 24.0}, {"date": "1995-04-24", "close": 527.6154282, "volume": 23.0}, {"date": "1995-04-25", "close": 527.6154282, "volume": null}, {"date": "1995-04-26", "close": 552.7399724, "volume": 8.0}, {"date": "1995-04-27", "close": 540.1777003, "volume": 13.0}, {"date": "1995-04-28", "close": 552.7399724, "volume": 4.0}, {"date": "1995-05-01", "close": 602.9890608, "volume": 54.0}, {"date": "1995-05-02", "close": 628.113605, "volume": 58.0}, {"date": "1995-05-03", "close": 678.3626934, "volume": 109.0}, {"date": "1995-05-04", "close": 728.6117818, "volume": 90.0}, {"date": "1995-05-05", "close": 690.9249655, "volume": 39.0}, {"date": "1995-05-08", "close": 653.2381492, "volume": 46.0}, {"date": "1995-05-09", "close": 565.3022445, "volume": 45.0}, {"date": "1995-05-10", "close": 565.3022445, "volume": 53.0}, {"date": "1995-05-11", "close": 565.3022445, "volume": 12.0}, {"date": "1995-05-12", "close": 590.4267887, "volume": 6.0}, {"date": "1995-05-15", "close": 565.3022445, "volume": 10.0}, {"date": "1995-05-16", "close": 590.4267887, "volume": 6.0}, {"date": "1995-05-17", "close": 590.4267887, "volume": null}, {"date": "1995-05-18", "close": 565.3022445, "volume": 18.0}, {"date": "1995-05-19", "close": 552.7399724, "volume": 10.0}, {"date": "1995-05-22", "close": 552.7399724, "volume": null}, {"date": "1995-05-23", "close": 552.7399724, "volume": 12.0}, {"date": "1995-05-24", "close": 552.7399724, "volume": null}, {"date": "1995-05-25", "close": 552.7399724, "volume": 8.0}, {"date": "1995-05-26", "close": 565.3022445, "volume": 11.0}, {"date": "1995-05-29", "close": 552.7399724, "volume": 14.0}, {"date": "1995-05-30", "close": 527.6154282, "volume": 5.0}, {"date": "1995-05-31", "close": 527.6154282, "volume": null}, {"date": "1995-06-01", "close": 527.6154282, "volume": 27.0}, {"date": "1995-06-02", "close": 502.490884, "volume": 15.0}, {"date": "1995-06-05", "close": 502.490884, "volume": null}, {"date": "1995-06-06", "close": 502.490884, "volume": null}, {"date": "1995-06-07", "close": 502.490884, "volume": 17.0}, {"date": "1995-06-08", "close": 489.9286119, "volume": 15.0}, {"date": "1995-06-09", "close": 502.490884, "volume": 11.0}, {"date": "1995-06-12", "close": 502.490884, "volume": null}, {"date": "1995-06-13", "close": 502.490884, "volume": 18.0}, {"date": "1995-06-14", "close": 502.490884, "volume": 16.0}, {"date": "1995-06-15", "close": 502.490884, "volume": 3.0}, {"date": "1995-06-16", "close": 565.3022445, "volume": 135.0}, {"date": "1995-06-19", "close": 602.9890608, "volume": 41.0}, {"date": "1995-06-20", "close": 565.3022445, "volume": 101.0}, {"date": "1995-06-21", "close": 565.3022445, "volume": 46.0}, {"date": "1995-06-22", "close": 552.7399724, "volume": 25.0}, {"date": "1995-06-23", "close": 527.6154282, "volume": 21.0}, {"date": "1995-06-26", "close": 527.6154282, "volume": 10.0}, {"date": "1995-06-27", "close": 540.1777003, "volume": 19.0}, {"date": "1995-06-28", "close": 540.1777003, "volume": 48.0}, {"date": "1995-06-29", "close": 540.1777003, "volume": 45.0}, {"date": "1995-06-30", "close": 515.0531561, "volume": 23.0}, {"date": "1995-07-03", "close": 515.0531561, "volume": 45.0}, {"date": "1995-07-04", "close": 515.0531561, "volume": 3.0}, {"date": "1995-07-05", "close": 515.0531561, "volume": 8.0}, {"date": "1995-07-06", "close": 515.0531561, "volume": 3.0}, {"date": "1995-07-07", "close": 527.6154282, "volume": 15.0}, {"date": "1995-07-10", "close": 515.0531561, "volume": 26.0}, {"date": "1995-07-11", "close": 515.0531561, "volume": null}, {"date": "1995-07-12", "close": 527.6154282, "volume": 4.0}, {"date": "1995-07-13", "close": 515.0531561, "volume": 12.0}, {"date": "1995-07-14", "close": 502.490884, "volume": 11.0}, {"date": "1995-07-17", "close": 502.490884, "volume": 8.0}, {"date": "1995-07-18", "close": 489.9286119, "volume": 32.0}, {"date": "1995-07-19", "close": 489.9286119, "volume": 9.0}, {"date": "1995-07-20", "close": 489.9286119, "volume": 2.0}, {"date": "1995-07-21", "close": 452.2417956, "volume": 24.0}, {"date": "1995-07-24", "close": 452.2417956, "volume": 7.0}, {"date": "1995-07-25", "close": 427.1172514, "volume": 2.0}, {"date": "1995-07-26", "close": 452.2417956, "volume": 18.0}, {"date": "1995-07-27", "close": 477.3663398, "volume": 2.0}, {"date": "1995-07-28", "close": 477.3663398, "volume": 6.0}, {"date": "1995-07-31", "close": 477.3663398, "volume": 6.0}, {"date": "1995-08-01", "close": 427.1172514, "volume": 6.0}, {"date": "1995-08-02", "close": 427.1172514, "volume": 7.0}, {"date": "1995-08-03", "close": 690.9249655, "volume": 260.0}, {"date": "1995-08-04", "close": 615.5513329, "volume": 472.0}, {"date": "1995-08-07", "close": 590.4267887, "volume": 29.0}, {"date": "1995-08-08", "close": 515.0531561, "volume": 69.0}, {"date": "1995-08-09", "close": 552.7399724, "volume": 3.0}, {"date": "1995-08-10", "close": 577.8645166, "volume": 44.0}, {"date": "1995-08-11", "close": 602.9890608, "volume": 19.0}, {"date": "1995-08-14", "close": 590.4267887, "volume": 84.0}, {"date": "1995-08-15", "close": 590.4267887, "volume": 16.0}, {"date": "1995-08-16", "close": 628.113605, "volume": 80.0}, {"date": "1995-08-17", "close": 628.113605, "volume": 8.0}, {"date": "1995-08-18", "close": 640.6758771, "volume": 33.0}, {"date": "1995-08-21", "close": 615.5513329, "volume": 15.0}, {"date": "1995-08-22", "close": 602.9890608, "volume": 37.0}, {"date": "1995-08-23", "close": 615.5513329, "volume": 31.0}, {"date": "1995-08-24", "close": 628.113605, "volume": 13.0}, {"date": "1995-08-25", "close": 628.113605, "volume": 44.0}, {"date": "1995-08-28", "close": 640.6758771, "volume": 11.0}, {"date": "1995-08-29", "close": 628.113605, "volume": 33.0}, {"date": "1995-08-30", "close": 628.113605, "volume": 19.0}, {"date": "1995-08-31", "close": 565.3022445, "volume": 53.0}, {"date": "1995-09-01", "close": 565.3022445, "volume": 56.0}, {"date": "1995-09-04", "close": 602.9890608, "volume": 8.0}, {"date": "1995-09-05", "close": 602.9890608, "volume": 8.0}, {"date": "1995-09-06", "close": 602.9890608, "volume": 10.0}, {"date": "1995-09-07", "close": 602.9890608, "volume": null}, {"date": "1995-09-08", "close": 602.9890608, "volume": null}, {"date": "1995-09-11", "close": 602.9890608, "volume": 2.0}, {"date": "1995-09-12", "close": 552.7399724, "volume": 119.0}, {"date": "1995-09-13", "close": 540.1777003, "volume": 16.0}, {"date": "1995-09-14", "close": 552.7399724, "volume": 41.0}, {"date": "1995-09-15", "close": 540.1777003, "volume": 25.0}, {"date": "1995-09-18", "close": 527.6154282, "volume": 25.0}, {"date": "1995-09-19", "close": 527.6154282, "volume": 32.0}, {"date": "1995-09-20", "close": 527.6154282, "volume": null}, {"date": "1995-09-21", "close": 540.1777003, "volume": 24.0}, {"date": "1995-09-22", "close": 540.1777003, "volume": null}, {"date": "1995-09-25", "close": 540.1777003, "volume": 7.0}, {"date": "1995-09-26", "close": 527.6154282, "volume": 13.0}, {"date": "1995-09-27", "close": 477.3663398, "volume": 24.0}, {"date": "1995-09-28", "close": 515.0531561, "volume": 22.0}, {"date": "1995-09-29", "close": 502.490884, "volume": 96.0}, {"date": "1995-10-02", "close": 515.0531561, "volume": 14.0}, {"date": "1995-10-03", "close": 515.0531561, "volume": 13.0}, {"date": "1995-10-04", "close": 527.6154282, "volume": 15.0}, {"date": "1995-10-05", "close": 527.6154282, "volume": 17.0}, {"date": "1995-10-06", "close": 527.6154282, "volume": null}, {"date": "1995-10-09", "close": 527.6154282, "volume": 8.0}, {"date": "1995-10-10", "close": 527.6154282, "volume": null}, {"date": "1995-10-11", "close": 527.6154282, "volume": null}, {"date": "1995-10-12", "close": 527.6154282, "volume": null}, {"date": "1995-10-13", "close": 527.6154282, "volume": null}, {"date": "1995-10-16", "close": 515.0531561, "volume": 28.0}, {"date": "1995-10-17", "close": 515.0531561, "volume": 16.0}, {"date": "1995-10-18", "close": 540.1777003, "volume": 1.0}, {"date": "1995-10-19", "close": 527.6154282, "volume": 7.0}, {"date": "1995-10-20", "close": 540.1777003, "volume": 24.0}, {"date": "1995-10-23", "close": 540.1777003, "volume": null}, {"date": "1995-10-24", "close": 540.1777003, "volume": 10.0}, {"date": "1995-10-25", "close": 527.6154282, "volume": 8.0}, {"date": "1995-10-26", "close": 527.6154282, "volume": 38.0}, {"date": "1995-10-27", "close": 527.6154282, "volume": 19.0}, {"date": "1995-10-30", "close": 515.0531561, "volume": 18.0}, {"date": "1995-10-31", "close": 515.0531561, "volume": null}, {"date": "1995-11-01", "close": 477.3663398, "volume": 15.0}, {"date": "1995-11-02", "close": 502.490884, "volume": 2.0}, {"date": "1995-11-03", "close": 565.3022445, "volume": 84.0}, {"date": "1995-11-06", "close": 527.6154282, "volume": 47.0}, {"date": "1995-11-07", "close": 565.3022445, "volume": 20.0}, {"date": "1995-11-08", "close": 577.8645166, "volume": 93.0}, {"date": "1995-11-09", "close": 602.9890608, "volume": 12.0}, {"date": "1995-11-10", "close": 615.5513329, "volume": 79.0}, {"date": "1995-11-13", "close": 653.2381492, "volume": 102.0}, {"date": "1995-11-14", "close": 628.113605, "volume": 84.0}, {"date": "1995-11-15", "close": 628.113605, "volume": 44.0}, {"date": "1995-11-16", "close": 628.113605, "volume": 37.0}, {"date": "1995-11-17", "close": 602.9890608, "volume": 18.0}, {"date": "1995-11-20", "close": 628.113605, "volume": 32.0}, {"date": "1995-11-21", "close": 628.113605, "volume": 36.0}, {"date": "1995-11-22", "close": 590.4267887, "volume": 40.0}, {"date": "1995-11-23", "close": 602.9890608, "volume": 16.0}, {"date": "1995-11-24", "close": 602.9890608, "volume": 69.0}, {"date": "1995-11-27", "close": 602.9890608, "volume": 23.0}, {"date": "1995-11-28", "close": 565.3022445, "volume": 37.0}, {"date": "1995-11-29", "close": 565.3022445, "volume": 65.0}, {"date": "1995-11-30", "close": 577.8645166, "volume": 29.0}, {"date": "1995-12-01", "close": 565.3022445, "volume": 9.0}, {"date": "1995-12-04", "close": 565.3022445, "volume": 16.0}, {"date": "1995-12-05", "close": 565.3022445, "volume": 6.0}, {"date": "1995-12-06", "close": 565.3022445, "volume": 12.0}, {"date": "1995-12-07", "close": 552.7399724, "volume": 9.0}, {"date": "1995-12-08", "close": 552.7399724, "volume": 23.0}, {"date": "1995-12-11", "close": 565.3022445, "volume": 42.0}, {"date": "1995-12-12", "close": 565.3022445, "volume": 10.0}, {"date": "1995-12-13", "close": 540.1777003, "volume": 6.0}, {"date": "1995-12-14", "close": 552.7399724, "volume": 1.0}, {"date": "1995-12-15", "close": 565.3022445, "volume": 37.0}, {"date": "1995-12-18", "close": 527.6154282, "volume": 28.0}, {"date": "1995-12-19", "close": 540.1777003, "volume": 16.0}, {"date": "1995-12-20", "close": 540.1777003, "volume": 8.0}, {"date": "1995-12-21", "close": 540.1777003, "volume": 35.0}, {"date": "1995-12-22", "close": 552.7399724, "volume": 18.0}, {"date": "1995-12-25", "close": 552.7399724, "volume": null}, {"date": "1995-12-26", "close": 552.7399724, "volume": null}, {"date": "1995-12-27", "close": 552.7399724, "volume": 14.0}, {"date": "1995-12-28", "close": 540.1777003, "volume": 32.0}, {"date": "1995-12-29", "close": 540.1777003, "volume": null}, {"date": "1996-01-01", "close": 540.1777003, "volume": null}, {"date": "1996-01-02", "close": 540.1777003, "volume": 31.0}, {"date": "1996-01-03", "close": 552.7399724, "volume": 44.0}, {"date": "1996-01-04", "close": 552.7399724, "volume": 5.0}, {"date": "1996-01-05", "close": 527.6154282, "volume": 15.0}, {"date": "1996-01-08", "close": 540.1777003, "volume": 10.0}, {"date": "1996-01-09", "close": 516.44756446, "volume": 15.0}, {"date": "1996-01-10", "close": 516.44756446, "volume": 14.0}, {"date": "1996-01-11", "close": 503.8512824, "volume": 6.0}, {"date": "1996-01-12", "close": 503.8512824, "volume": 28.0}, {"date": "1996-01-15", "close": 516.44756446, "volume": 3.0}, {"date": "1996-01-16", "close": 516.44756446, "volume": 29.0}, {"date": "1996-01-17", "close": 516.44756446, "volume": 4.0}, {"date": "1996-01-18", "close": 516.44756446, "volume": 12.0}, {"date": "1996-01-19", "close": 516.44756446, "volume": 8.0}, {"date": "1996-01-22", "close": 516.44756446, "volume": 64.0}, {"date": "1996-01-23", "close": 503.8512824, "volume": 56.0}, {"date": "1996-01-24", "close": 510.14942343, "volume": 377.0}, {"date": "1996-01-25", "close": 503.8512824, "volume": 6.0}, {"date": "1996-01-26", "close": 503.8512824, "volume": null}, {"date": "1996-01-29", "close": 428.27359004, "volume": 169.0}, {"date": "1996-01-30", "close": 466.06243622, "volume": 75.0}, {"date": "1996-01-31", "close": 466.06243622, "volume": 81.0}, {"date": "1996-02-01", "close": 466.06243622, "volume": 19.0}, {"date": "1996-02-02", "close": 478.65871828, "volume": 44.0}, {"date": "1996-02-05", "close": 484.95685931, "volume": 9.0}, {"date": "1996-02-06", "close": 503.8512824, "volume": 10.0}, {"date": "1996-02-07", "close": 478.65871828, "volume": 41.0}, {"date": "1996-02-08", "close": 478.65871828, "volume": 4.0}, {"date": "1996-02-09", "close": 478.65871828, "volume": 4.0}, {"date": "1996-02-12", "close": 478.65871828, "volume": 8.0}, {"date": "1996-02-13", "close": 478.65871828, "volume": 15.0}, {"date": "1996-02-14", "close": 478.65871828, "volume": 2.0}, {"date": "1996-02-15", "close": 478.65871828, "volume": 25.0}, {"date": "1996-02-16", "close": 478.65871828, "volume": 12.0}, {"date": "1996-02-19", "close": 466.06243622, "volume": 53.0}, {"date": "1996-02-20", "close": 478.65871828, "volume": 98.0}, {"date": "1996-02-21", "close": 478.65871828, "volume": 1.0}, {"date": "1996-02-22", "close": 466.06243622, "volume": 14.0}, {"date": "1996-02-23", "close": 466.06243622, "volume": 16.0}, {"date": "1996-02-26", "close": 440.8698721, "volume": 117.0}, {"date": "1996-02-27", "close": 453.46615416, "volume": 40.0}, {"date": "1996-02-28", "close": 453.46615416, "volume": 66.0}, {"date": "1996-02-29", "close": 453.46615416, "volume": 11.0}, {"date": "1996-03-01", "close": 466.06243622, "volume": 8.0}, {"date": "1996-03-04", "close": 466.06243622, "volume": 31.0}, {"date": "1996-03-05", "close": 466.06243622, "volume": null}, {"date": "1996-03-06", "close": 440.8698721, "volume": 19.0}, {"date": "1996-03-07", "close": 453.46615416, "volume": 5.0}, {"date": "1996-03-08", "close": 453.46615416, "volume": 5.0}, {"date": "1996-03-11", "close": 434.57173107, "volume": 10.0}, {"date": "1996-03-12", "close": 440.8698721, "volume": 4.0}, {"date": "1996-03-13", "close": 434.57173107, "volume": 30.0}, {"date": "1996-03-14", "close": 403.08102592, "volume": 37.0}, {"date": "1996-03-15", "close": 415.67730798, "volume": 8.0}, {"date": "1996-03-18", "close": 415.67730798, "volume": 5.0}, {"date": "1996-03-19", "close": 421.97544901, "volume": 11.0}, {"date": "1996-03-20", "close": 428.27359004, "volume": 15.0}, {"date": "1996-03-21", "close": 421.97544901, "volume": 15.0}, {"date": "1996-03-22", "close": 415.67730798, "volume": 20.0}, {"date": "1996-03-25", "close": 428.27359004, "volume": 6.0}, {"date": "1996-03-26", "close": 440.8698721, "volume": 6.0}, {"date": "1996-03-27", "close": 503.8512824, "volume": 71.0}, {"date": "1996-03-28", "close": 503.8512824, "volume": 15.0}, {"date": "1996-03-29", "close": 478.65871828, "volume": 65.0}, {"date": "1996-04-01", "close": 503.8512824, "volume": 40.0}, {"date": "1996-04-02", "close": 529.04384652, "volume": 8.0}, {"date": "1996-04-03", "close": 491.25500034, "volume": 3352.0}, {"date": "1996-04-04", "close": 503.8512824, "volume": 40.0}, {"date": "1996-04-05", "close": 503.8512824, "volume": null}, {"date": "1996-04-08", "close": 503.8512824, "volume": null}, {"date": "1996-04-09", "close": 503.8512824, "volume": 89.0}, {"date": "1996-04-10", "close": 491.25500034, "volume": 119.0}, {"date": "1996-04-11", "close": 478.65871828, "volume": 13.0}, {"date": "1996-04-12", "close": 466.06243622, "volume": 108.0}, {"date": "1996-04-15", "close": 466.06243622, "volume": 4.0}, {"date": "1996-04-16", "close": 440.8698721, "volume": 20.0}, {"date": "1996-04-17", "close": 466.06243622, "volume": 18.0}, {"date": "1996-04-18", "close": 503.8512824, "volume": 159.0}, {"date": "1996-04-19", "close": 503.8512824, "volume": 40.0}, {"date": "1996-04-22", "close": 478.65871828, "volume": 12.0}, {"date": "1996-04-23", "close": 466.06243622, "volume": 16.0}, {"date": "1996-04-24", "close": 466.06243622, "volume": null}, {"date": "1996-04-25", "close": 466.06243622, "volume": null}, {"date": "1996-04-26", "close": 491.25500034, "volume": 17.0}, {"date": "1996-04-29", "close": 478.65871828, "volume": 8.0}, {"date": "1996-04-30", "close": 491.25500034, "volume": 24.0}, {"date": "1996-05-01", "close": 478.65871828, "volume": 25.0}, {"date": "1996-05-02", "close": 466.06243622, "volume": 38.0}, {"date": "1996-05-03", "close": 453.46615416, "volume": 18.0}, {"date": "1996-05-06", "close": 478.65871828, "volume": 20.0}, {"date": "1996-05-07", "close": 466.06243622, "volume": 8.0}, {"date": "1996-05-08", "close": 466.06243622, "volume": 28.0}, {"date": "1996-05-09", "close": 453.46615416, "volume": 13.0}, {"date": "1996-05-10", "close": 453.46615416, "volume": 21.0}, {"date": "1996-05-13", "close": 453.46615416, "volume": 18.0}, {"date": "1996-05-14", "close": 440.8698721, "volume": 22.0}, {"date": "1996-05-15", "close": 459.76429519, "volume": 22.0}, {"date": "1996-05-16", "close": 447.16801313, "volume": 31.0}, {"date": "1996-05-17", "close": 447.16801313, "volume": 310.0}, {"date": "1996-05-20", "close": 447.16801313, "volume": null}, {"date": "1996-05-21", "close": 447.16801313, "volume": 36.0}, {"date": "1996-05-22", "close": 440.8698721, "volume": 21.0}, {"date": "1996-05-23", "close": 447.16801313, "volume": 37.0}, {"date": "1996-05-24", "close": 440.8698721, "volume": 28.0}, {"date": "1996-05-27", "close": 466.06243622, "volume": 4.0}, {"date": "1996-05-28", "close": 466.06243622, "volume": 36.0}, {"date": "1996-05-29", "close": 453.46615416, "volume": 5.0}, {"date": "1996-05-30", "close": 459.76429519, "volume": 7.0}, {"date": "1996-05-31", "close": 453.46615416, "volume": 36.0}, {"date": "1996-06-03", "close": 453.46615416, "volume": 22.0}, {"date": "1996-06-04", "close": 415.67730798, "volume": 86.0}, {"date": "1996-06-05", "close": 421.97544901, "volume": 61.0}, {"date": "1996-06-06", "close": 428.27359004, "volume": 16.0}, {"date": "1996-06-07", "close": 440.8698721, "volume": 18.0}, {"date": "1996-06-10", "close": 440.8698721, "volume": null}, {"date": "1996-06-11", "close": 466.06243622, "volume": 76.0}, {"date": "1996-06-12", "close": 466.06243622, "volume": 88.0}, {"date": "1996-06-13", "close": 466.06243622, "volume": 85.0}, {"date": "1996-06-14", "close": 453.46615416, "volume": 185.0}, {"date": "1996-06-17", "close": 447.16801313, "volume": 49.0}, {"date": "1996-06-18", "close": 440.8698721, "volume": 18.0}, {"date": "1996-06-19", "close": 453.46615416, "volume": 19.0}, {"date": "1996-06-20", "close": 478.65871828, "volume": 228.0}, {"date": "1996-06-21", "close": 453.46615416, "volume": 188.0}, {"date": "1996-06-24", "close": 466.06243622, "volume": 124.0}, {"date": "1996-06-25", "close": 466.06243622, "volume": 42.0}, {"date": "1996-06-26", "close": 447.16801313, "volume": 12.0}, {"date": "1996-06-27", "close": 453.46615416, "volume": 67.0}, {"date": "1996-06-28", "close": 453.46615416, "volume": 70.0}, {"date": "1996-07-01", "close": 447.16801313, "volume": 17.0}, {"date": "1996-07-02", "close": 459.76429519, "volume": 59.0}, {"date": "1996-07-03", "close": 491.25500034, "volume": 88.0}, {"date": "1996-07-04", "close": 478.65871828, "volume": 62.0}, {"date": "1996-07-05", "close": 516.44756446, "volume": 65.0}, {"date": "1996-07-08", "close": 503.8512824, "volume": 23.0}, {"date": "1996-07-09", "close": 554.23641064, "volume": 228.0}, {"date": "1996-07-10", "close": 585.72711579, "volume": 360.0}, {"date": "1996-07-11", "close": 579.42897476, "volume": 128.0}, {"date": "1996-07-12", "close": 541.64012858, "volume": 123.0}, {"date": "1996-07-15", "close": 579.42897476, "volume": 11.0}, {"date": "1996-07-16", "close": 503.8512824, "volume": 52.0}, {"date": "1996-07-17", "close": 491.25500034, "volume": 8.0}, {"date": "1996-07-18", "close": 453.46615416, "volume": 1218.0}, {"date": "1996-07-19", "close": 503.8512824, "volume": 16.0}, {"date": "1996-07-22", "close": 566.8326927, "volume": 26.0}, {"date": "1996-07-23", "close": 541.64012858, "volume": 13.0}, {"date": "1996-07-24", "close": 503.8512824, "volume": 83.0}, {"date": "1996-07-25", "close": 529.04384652, "volume": 11.0}, {"date": "1996-07-26", "close": 503.8512824, "volume": 24.0}, {"date": "1996-07-29", "close": 503.8512824, "volume": 19.0}, {"date": "1996-07-30", "close": 503.8512824, "volume": 2.0}, {"date": "1996-07-31", "close": 516.44756446, "volume": 56.0}, {"date": "1996-08-01", "close": 516.44756446, "volume": 68.0}, {"date": "1996-08-02", "close": 516.44756446, "volume": 21.0}, {"date": "1996-08-05", "close": 516.44756446, "volume": null}, {"date": "1996-08-06", "close": 516.44756446, "volume": null}, {"date": "1996-08-07", "close": 491.25500034, "volume": 16.0}, {"date": "1996-08-08", "close": 503.8512824, "volume": 10.0}, {"date": "1996-08-09", "close": 478.65871828, "volume": 52.0}, {"date": "1996-08-12", "close": 478.65871828, "volume": null}, {"date": "1996-08-13", "close": 491.25500034, "volume": 10.0}, {"date": "1996-08-14", "close": 466.06243622, "volume": 50.0}, {"date": "1996-08-15", "close": 466.06243622, "volume": null}, {"date": "1996-08-16", "close": 466.06243622, "volume": 41.0}, {"date": "1996-08-19", "close": 466.06243622, "volume": 16.0}, {"date": "1996-08-20", "close": 459.76429519, "volume": 129.0}, {"date": "1996-08-21", "close": 453.46615416, "volume": 21.0}, {"date": "1996-08-22", "close": 428.27359004, "volume": 31.0}, {"date": "1996-08-23", "close": 440.8698721, "volume": 35.0}, {"date": "1996-08-26", "close": 440.8698721, "volume": 34.0}, {"date": "1996-08-27", "close": 453.46615416, "volume": 66.0}, {"date": "1996-08-28", "close": 453.46615416, "volume": 16.0}, {"date": "1996-08-29", "close": 478.65871828, "volume": 2.0}, {"date": "1996-08-30", "close": 503.8512824, "volume": 2.0}, {"date": "1996-09-02", "close": 503.8512824, "volume": null}, {"date": "1996-09-03", "close": 472.36057725, "volume": 34.0}, {"date": "1996-09-04", "close": 466.06243622, "volume": 16.0}, {"date": "1996-09-05", "close": 440.8698721, "volume": 155.0}, {"date": "1996-09-06", "close": 440.8698721, "volume": null}, {"date": "1996-09-09", "close": 440.8698721, "volume": 5.0}, {"date": "1996-09-10", "close": 453.46615416, "volume": 35.0}, {"date": "1996-09-11", "close": 447.16801313, "volume": 60.0}, {"date": "1996-09-12", "close": 428.27359004, "volume": 27.0}, {"date": "1996-09-13", "close": 459.76429519, "volume": 62.0}, {"date": "1996-09-16", "close": 453.46615416, "volume": 23.0}, {"date": "1996-09-17", "close": 491.25500034, "volume": 64.0}, {"date": "1996-09-18", "close": 478.65871828, "volume": 31.0}, {"date": "1996-09-19", "close": 503.8512824, "volume": 67.0}, {"date": "1996-09-20", "close": 491.25500034, "volume": 67.0}, {"date": "1996-09-23", "close": 503.8512824, "volume": 4.0}, {"date": "1996-09-24", "close": 503.8512824, "volume": 4.0}, {"date": "1996-09-25", "close": 503.8512824, "volume": 117.0}, {"date": "1996-09-26", "close": 503.8512824, "volume": 19.0}, {"date": "1996-09-27", "close": 503.8512824, "volume": 3.0}, {"date": "1996-09-30", "close": 491.25500034, "volume": 13.0}, {"date": "1996-10-01", "close": 478.65871828, "volume": 9.0}, {"date": "1996-10-02", "close": 440.8698721, "volume": 18.0}, {"date": "1996-10-03", "close": 440.8698721, "volume": 67.0}, {"date": "1996-10-04", "close": 440.8698721, "volume": 13.0}, {"date": "1996-10-07", "close": 440.8698721, "volume": 18.0}, {"date": "1996-10-08", "close": 466.06243622, "volume": 171.0}, {"date": "1996-10-09", "close": 491.25500034, "volume": 473.0}, {"date": "1996-10-10", "close": 497.55314137, "volume": 36.0}, {"date": "1996-10-11", "close": 497.55314137, "volume": 9.0}, {"date": "1996-10-14", "close": 491.25500034, "volume": 61.0}, {"date": "1996-10-15", "close": 466.06243622, "volume": 26.0}, {"date": "1996-10-16", "close": 478.65871828, "volume": 52.0}, {"date": "1996-10-17", "close": 491.25500034, "volume": 50.0}, {"date": "1996-10-18", "close": 491.25500034, "volume": 37.0}, {"date": "1996-10-21", "close": 466.06243622, "volume": 87.0}, {"date": "1996-10-22", "close": 453.46615416, "volume": 27.0}, {"date": "1996-10-23", "close": 453.46615416, "volume": 23.0}, {"date": "1996-10-24", "close": 453.46615416, "volume": 68.0}, {"date": "1996-10-25", "close": 440.8698721, "volume": 163.0}, {"date": "1996-10-28", "close": 440.8698721, "volume": 20.0}, {"date": "1996-10-29", "close": 466.06243622, "volume": 19.0}, {"date": "1996-10-30", "close": 466.06243622, "volume": 13.0}, {"date": "1996-10-31", "close": 440.8698721, "volume": 86.0}, {"date": "1996-11-01", "close": 440.8698721, "volume": 35.0}, {"date": "1996-11-04", "close": 453.46615416, "volume": 4.0}, {"date": "1996-11-05", "close": 440.8698721, "volume": 36.0}, {"date": "1996-11-06", "close": 440.8698721, "volume": 3.0}, {"date": "1996-11-07", "close": 440.8698721, "volume": 23.0}, {"date": "1996-11-08", "close": 453.46615416, "volume": 54.0}, {"date": "1996-11-11", "close": 434.57173107, "volume": 13.0}, {"date": "1996-11-12", "close": 434.57173107, "volume": 20.0}, {"date": "1996-11-13", "close": 434.57173107, "volume": 8.0}, {"date": "1996-11-14", "close": 440.8698721, "volume": 22.0}, {"date": "1996-11-15", "close": 440.8698721, "volume": 17.0}, {"date": "1996-11-18", "close": 440.8698721, "volume": 10.0}, {"date": "1996-11-19", "close": 440.8698721, "volume": 8.0}, {"date": "1996-11-20", "close": 434.57173107, "volume": 10.0}, {"date": "1996-11-21", "close": 428.27359004, "volume": 44.0}, {"date": "1996-11-22", "close": 415.67730798, "volume": 21.0}, {"date": "1996-11-25", "close": 421.97544901, "volume": 8.0}, {"date": "1996-11-26", "close": 434.57173107, "volume": 78.0}, {"date": "1996-11-27", "close": 403.08102592, "volume": 27.0}, {"date": "1996-11-28", "close": 403.08102592, "volume": 54.0}, {"date": "1996-11-29", "close": 403.08102592, "volume": null}, {"date": "1996-12-02", "close": 403.08102592, "volume": null}, {"date": "1996-12-03", "close": 403.08102592, "volume": 18.0}, {"date": "1996-12-04", "close": 415.67730798, "volume": 9.0}, {"date": "1996-12-05", "close": 428.27359004, "volume": 4.0}, {"date": "1996-12-06", "close": 390.48474386, "volume": 82.0}, {"date": "1996-12-09", "close": 396.78288489, "volume": 16.0}, {"date": "1996-12-10", "close": 403.08102592, "volume": 8.0}, {"date": "1996-12-11", "close": 396.78288489, "volume": 9.0}, {"date": "1996-12-12", "close": 396.78288489, "volume": null}, {"date": "1996-12-13", "close": 384.18660283, "volume": 40.0}, {"date": "1996-12-16", "close": 384.18660283, "volume": 16.0}, {"date": "1996-12-17", "close": 384.18660283, "volume": 17.0}, {"date": "1996-12-18", "close": 415.67730798, "volume": 18.0}, {"date": "1996-12-19", "close": 421.97544901, "volume": 20.0}, {"date": "1996-12-20", "close": 421.97544901, "volume": 18.0}, {"date": "1996-12-23", "close": 415.67730798, "volume": 25.0}, {"date": "1996-12-24", "close": 415.67730798, "volume": 22.0}, {"date": "1996-12-25", "close": 415.67730798, "volume": null}, {"date": "1996-12-26", "close": 415.67730798, "volume": null}, {"date": "1996-12-27", "close": 415.67730798, "volume": 12.0}, {"date": "1996-12-30", "close": 415.67730798, "volume": 9.0}, {"date": "1996-12-31", "close": 403.08102592, "volume": 11.0}, {"date": "1997-01-01", "close": 403.08102592, "volume": null}, {"date": "1997-01-02", "close": 384.18660283, "volume": 13.0}, {"date": "1997-01-03", "close": 384.18660283, "volume": null}, {"date": "1997-01-06", "close": 384.18660283, "volume": 10.0}, {"date": "1997-01-07", "close": 377.8884618, "volume": 23.0}, {"date": "1997-01-08", "close": 377.8884618, "volume": 15.0}, {"date": "1997-01-09", "close": 377.8884618, "volume": null}, {"date": "1997-01-10", "close": 377.8884618, "volume": 13.0}, {"date": "1997-01-13", "close": 365.29217974, "volume": 14.0}, {"date": "1997-01-14", "close": 365.29217974, "volume": 13.0}, {"date": "1997-01-15", "close": 302.31076944, "volume": 10.0}, {"date": "1997-01-16", "close": 327.50333356, "volume": 22.0}, {"date": "1997-01-17", "close": 352.69589768, "volume": 10.0}, {"date": "1997-01-20", "close": 352.69589768, "volume": 24.0}, {"date": "1997-01-21", "close": 352.69589768, "volume": 8.0}, {"date": "1997-01-22", "close": 365.29217974, "volume": 27.0}, {"date": "1997-01-23", "close": 377.8884618, "volume": 1.0}, {"date": "1997-01-24", "close": 365.29217974, "volume": 1.0}, {"date": "1997-01-27", "close": 365.29217974, "volume": null}, {"date": "1997-01-28", "close": 340.09961562, "volume": 37.0}, {"date": "1997-01-29", "close": 333.80147459, "volume": 9.0}, {"date": "1997-01-30", "close": 327.50333356, "volume": 14.0}, {"date": "1997-01-31", "close": 327.50333356, "volume": null}, {"date": "1997-02-03", "close": 321.20519253, "volume": 31.0}, {"date": "1997-02-04", "close": 314.9070515, "volume": 19.0}, {"date": "1997-02-05", "close": 308.60891047, "volume": 10.0}, {"date": "1997-02-06", "close": 302.31076944, "volume": 24.0}, {"date": "1997-02-07", "close": 302.31076944, "volume": null}, {"date": "1997-02-10", "close": 289.71448738, "volume": 15.0}, {"date": "1997-02-11", "close": 308.60891047, "volume": 10.0}, {"date": "1997-02-12", "close": 308.60891047, "volume": 2.0}, {"date": "1997-02-13", "close": 314.9070515, "volume": 22.0}, {"date": "1997-02-14", "close": 327.50333356, "volume": 8.0}, {"date": "1997-02-17", "close": 327.50333356, "volume": 13.0}, {"date": "1997-02-18", "close": 327.50333356, "volume": null}, {"date": "1997-02-19", "close": 314.9070515, "volume": 17.0}, {"date": "1997-02-20", "close": 314.9070515, "volume": 10.0}, {"date": "1997-02-21", "close": 314.9070515, "volume": null}, {"date": "1997-02-24", "close": 314.9070515, "volume": 13.0}, {"date": "1997-02-25", "close": 308.60891047, "volume": 30.0}, {"date": "1997-02-26", "close": 302.31076944, "volume": 83.0}, {"date": "1997-02-27", "close": 296.01262841, "volume": 40.0}, {"date": "1997-02-28", "close": 296.01262841, "volume": 10.0}, {"date": "1997-03-03", "close": 302.31076944, "volume": 18.0}, {"date": "1997-03-04", "close": 296.01262841, "volume": 9.0}, {"date": "1997-03-05", "close": 296.01262841, "volume": null}, {"date": "1997-03-06", "close": 296.01262841, "volume": null}, {"date": "1997-03-07", "close": 314.9070515, "volume": 64.0}, {"date": "1997-03-10", "close": 302.31076944, "volume": 22.0}, {"date": "1997-03-11", "close": 314.9070515, "volume": 3.0}, {"date": "1997-03-12", "close": 308.60891047, "volume": 20.0}, {"date": "1997-03-13", "close": 308.60891047, "volume": 30.0}, {"date": "1997-03-14", "close": 296.01262841, "volume": 16.0}, {"date": "1997-03-17", "close": 302.31076944, "volume": 40.0}, {"date": "1997-03-18", "close": 308.60891047, "volume": 10.0}, {"date": "1997-03-19", "close": 308.60891047, "volume": 5.0}, {"date": "1997-03-20", "close": 314.9070515, "volume": 4.0}, {"date": "1997-03-21", "close": 314.9070515, "volume": 10.0}, {"date": "1997-03-24", "close": 314.9070515, "volume": null}, {"date": "1997-03-25", "close": 314.9070515, "volume": 4.0}, {"date": "1997-03-26", "close": 308.60891047, "volume": 40.0}, {"date": "1997-03-27", "close": 308.60891047, "volume": null}, {"date": "1997-03-28", "close": 308.60891047, "volume": null}, {"date": "1997-03-31", "close": 308.60891047, "volume": null}, {"date": "1997-04-01", "close": 314.9070515, "volume": 27.0}, {"date": "1997-04-02", "close": 314.9070515, "volume": 17.0}, {"date": "1997-04-03", "close": 314.9070515, "volume": 24.0}, {"date": "1997-04-04", "close": 314.9070515, "volume": 90.0}, {"date": "1997-04-07", "close": 302.31076944, "volume": 8.0}, {"date": "1997-04-08", "close": 302.31076944, "volume": 3.0}, {"date": "1997-04-09", "close": 302.31076944, "volume": null}, {"date": "1997-04-10", "close": 302.31076944, "volume": 12.0}, {"date": "1997-04-11", "close": 302.31076944, "volume": 8.0}, {"date": "1997-04-14", "close": 302.31076944, "volume": null}, {"date": "1997-04-15", "close": 302.31076944, "volume": 36.0}, {"date": "1997-04-16", "close": 296.01262841, "volume": 43.0}, {"date": "1997-04-17", "close": 296.01262841, "volume": 5.0}, {"date": "1997-04-18", "close": 289.71448738, "volume": 45.0}, {"date": "1997-04-21", "close": 289.71448738, "volume": 8.0}, {"date": "1997-04-22", "close": 302.31076944, "volume": 9.0}, {"date": "1997-04-23", "close": 296.01262841, "volume": 1.0}, {"date": "1997-04-24", "close": 321.20519253, "volume": 22.0}, {"date": "1997-04-25", "close": 321.20519253, "volume": null}, {"date": "1997-04-28", "close": 352.69589768, "volume": 178.0}, {"date": "1997-04-29", "close": 352.69589768, "volume": null}, {"date": "1997-04-30", "close": 352.69589768, "volume": 3.0}, {"date": "1997-05-01", "close": 377.8884618, "volume": 22.0}, {"date": "1997-05-02", "close": 384.18660283, "volume": 53.0}, {"date": "1997-05-05", "close": 415.67730798, "volume": 27.0}, {"date": "1997-05-06", "close": 403.08102592, "volume": 44.0}, {"date": "1997-05-07", "close": 377.8884618, "volume": 77.0}, {"date": "1997-05-08", "close": 377.8884618, "volume": 8.0}, {"date": "1997-05-09", "close": 352.69589768, "volume": 33.0}, {"date": "1997-05-12", "close": 352.69589768, "volume": 28.0}, {"date": "1997-05-13", "close": 352.69589768, "volume": 10.0}, {"date": "1997-05-14", "close": 428.27359004, "volume": 36.0}, {"date": "1997-05-15", "close": 503.8512824, "volume": 149.0}, {"date": "1997-05-16", "close": 440.8698721, "volume": 96.0}, {"date": "1997-05-19", "close": 466.06243622, "volume": 12.0}, {"date": "1997-05-20", "close": 497.55314137, "volume": 127.0}, {"date": "1997-05-21", "close": 497.55314137, "volume": 11.0}, {"date": "1997-05-22", "close": 478.65871828, "volume": 24.0}, {"date": "1997-05-23", "close": 466.06243622, "volume": 20.0}, {"date": "1997-05-26", "close": 516.44756446, "volume": 119.0}, {"date": "1997-05-27", "close": 503.8512824, "volume": 52.0}, {"date": "1997-05-28", "close": 503.8512824, "volume": 100.0}, {"date": "1997-05-29", "close": 503.8512824, "volume": 39.0}, {"date": "1997-05-30", "close": 503.8512824, "volume": 27.0}, {"date": "1997-06-02", "close": 503.8512824, "volume": 40.0}, {"date": "1997-06-03", "close": 484.95685931, "volume": 25.0}, {"date": "1997-06-04", "close": 484.95685931, "volume": 12.0}, {"date": "1997-06-05", "close": 491.25500034, "volume": 16.0}, {"date": "1997-06-06", "close": 469.841320838, "volume": 15.0}, {"date": "1997-06-09", "close": 469.841320838, "volume": null}, {"date": "1997-06-10", "close": 478.65871828, "volume": 12.0}, {"date": "1997-06-11", "close": 491.25500034, "volume": 19.0}, {"date": "1997-06-12", "close": 484.95685931, "volume": 42.0}, {"date": "1997-06-13", "close": 503.8512824, "volume": 15.0}, {"date": "1997-06-16", "close": 491.25500034, "volume": 77.0}, {"date": "1997-06-17", "close": 497.55314137, "volume": 56.0}, {"date": "1997-06-18", "close": 491.25500034, "volume": 38.0}, {"date": "1997-06-19", "close": 491.25500034, "volume": 60.0}, {"date": "1997-06-20", "close": 453.46615416, "volume": 12.0}, {"date": "1997-06-23", "close": 478.65871828, "volume": 36.0}, {"date": "1997-06-24", "close": 491.25500034, "volume": 34.0}, {"date": "1997-06-25", "close": 484.95685931, "volume": 28.0}, {"date": "1997-06-26", "close": 478.65871828, "volume": 110.0}, {"date": "1997-06-27", "close": 484.95685931, "volume": 33.0}, {"date": "1997-06-30", "close": 497.55314137, "volume": 40.0}, {"date": "1997-07-01", "close": 491.25500034, "volume": 13.0}, {"date": "1997-07-02", "close": 503.8512824, "volume": 23.0}, {"date": "1997-07-03", "close": 529.04384652, "volume": 68.0}, {"date": "1997-07-04", "close": 529.04384652, "volume": 66.0}, {"date": "1997-07-07", "close": 522.74570549, "volume": 132.0}, {"date": "1997-07-08", "close": 529.04384652, "volume": 45.0}, {"date": "1997-07-09", "close": 503.8512824, "volume": 2.0}, {"date": "1997-07-10", "close": 503.8512824, "volume": 47.0}, {"date": "1997-07-11", "close": 629.814103, "volume": 184.0}, {"date": "1997-07-14", "close": 617.21782094, "volume": 123.0}, {"date": "1997-07-15", "close": 604.62153888, "volume": 97.0}, {"date": "1997-07-16", "close": 592.02525682, "volume": 78.0}, {"date": "1997-07-17", "close": 592.02525682, "volume": 43.0}, {"date": "1997-07-18", "close": 592.02525682, "volume": 69.0}, {"date": "1997-07-21", "close": 503.8512824, "volume": 17.0}, {"date": "1997-07-22", "close": 573.13083373, "volume": 38.0}, {"date": "1997-07-23", "close": 573.13083373, "volume": 21.0}, {"date": "1997-07-24", "close": 566.8326927, "volume": 24.0}, {"date": "1997-07-25", "close": 554.23641064, "volume": 5.0}, {"date": "1997-07-28", "close": 554.23641064, "volume": 18.0}, {"date": "1997-07-29", "close": 516.44756446, "volume": 41.0}, {"date": "1997-07-30", "close": 516.44756446, "volume": 79.0}, {"date": "1997-07-31", "close": 529.04384652, "volume": 38.0}, {"date": "1997-08-01", "close": 573.13083373, "volume": 27.0}, {"date": "1997-08-04", "close": 573.13083373, "volume": null}, {"date": "1997-08-05", "close": 541.64012858, "volume": 19.0}, {"date": "1997-08-06", "close": 554.23641064, "volume": 6.0}, {"date": "1997-08-07", "close": 541.64012858, "volume": 16.0}, {"date": "1997-08-08", "close": 529.04384652, "volume": 40.0}, {"date": "1997-08-11", "close": 516.44756446, "volume": 52.0}, {"date": "1997-08-12", "close": 541.64012858, "volume": 38.0}, {"date": "1997-08-13", "close": 541.64012858, "volume": 43.0}, {"date": "1997-08-14", "close": 541.64012858, "volume": 55.0}, {"date": "1997-08-15", "close": 541.64012858, "volume": 60.0}, {"date": "1997-08-18", "close": 484.95685931, "volume": 70.0}, {"date": "1997-08-19", "close": 503.8512824, "volume": 41.0}, {"date": "1997-08-20", "close": 529.04384652, "volume": 24.0}, {"date": "1997-08-21", "close": 491.25500034, "volume": 46.0}, {"date": "1997-08-22", "close": 529.04384652, "volume": 44.0}, {"date": "1997-08-25", "close": 529.04384652, "volume": 19.0}, {"date": "1997-08-26", "close": 541.64012858, "volume": 40.0}, {"date": "1997-08-27", "close": 541.64012858, "volume": 51.0}, {"date": "1997-08-28", "close": 529.04384652, "volume": 33.0}, {"date": "1997-08-29", "close": 503.8512824, "volume": 32.0}, {"date": "1997-09-01", "close": 503.8512824, "volume": 13.0}, {"date": "1997-09-02", "close": 516.44756446, "volume": 10.0}, {"date": "1997-09-03", "close": 516.44756446, "volume": 56.0}, {"date": "1997-09-04", "close": 503.8512824, "volume": 15.0}, {"date": "1997-09-05", "close": 503.8512824, "volume": 25.0}, {"date": "1997-09-08", "close": 503.8512824, "volume": 29.0}, {"date": "1997-09-09", "close": 516.44756446, "volume": 28.0}, {"date": "1997-09-10", "close": 516.44756446, "volume": 33.0}, {"date": "1997-09-11", "close": 503.8512824, "volume": 38.0}, {"date": "1997-09-12", "close": 516.44756446, "volume": 8.0}, {"date": "1997-09-15", "close": 529.04384652, "volume": 44.0}, {"date": "1997-09-16", "close": 529.04384652, "volume": 13.0}, {"date": "1997-09-17", "close": 491.25500034, "volume": 43.0}, {"date": "1997-09-18", "close": 503.8512824, "volume": 8.0}, {"date": "1997-09-19", "close": 529.04384652, "volume": 24.0}, {"date": "1997-09-22", "close": 529.04384652, "volume": null}, {"date": "1997-09-23", "close": 529.04384652, "volume": 11.0}, {"date": "1997-09-24", "close": 554.23641064, "volume": 51.0}, {"date": "1997-09-25", "close": 566.8326927, "volume": 107.0}, {"date": "1997-09-26", "close": 566.8326927, "volume": 25.0}, {"date": "1997-09-29", "close": 566.8326927, "volume": 3.0}, {"date": "1997-09-30", "close": 566.8326927, "volume": 37.0}, {"date": "1997-10-01", "close": 541.64012858, "volume": 25.0}, {"date": "1997-10-02", "close": 541.64012858, "volume": 2.0}, {"date": "1997-10-03", "close": 529.04384652, "volume": 13.0}, {"date": "1997-10-06", "close": 516.44756446, "volume": 32.0}, {"date": "1997-10-07", "close": 629.814103, "volume": 727.0}, {"date": "1997-10-08", "close": 554.23641064, "volume": 200.0}, {"date": "1997-10-09", "close": 579.42897476, "volume": 122.0}, {"date": "1997-10-10", "close": 642.41038506, "volume": 236.0}, {"date": "1997-10-13", "close": 642.41038506, "volume": 298.0}, {"date": "1997-10-14", "close": 566.8326927, "volume": 109.0}, {"date": "1997-10-15", "close": 592.02525682, "volume": 87.0}, {"date": "1997-10-16", "close": 592.02525682, "volume": 86.0}, {"date": "1997-10-17", "close": 592.02525682, "volume": 116.0}, {"date": "1997-10-20", "close": 566.8326927, "volume": 38.0}, {"date": "1997-10-21", "close": 604.62153888, "volume": 41.0}, {"date": "1997-10-22", "close": 617.21782094, "volume": 28.0}, {"date": "1997-10-23", "close": 579.42897476, "volume": 106.0}, {"date": "1997-10-24", "close": 516.44756446, "volume": 84.0}, {"date": "1997-10-27", "close": 566.8326927, "volume": 21.0}, {"date": "1997-10-28", "close": 440.8698721, "volume": 70.0}, {"date": "1997-10-29", "close": 516.44756446, "volume": 140.0}, {"date": "1997-10-30", "close": 554.23641064, "volume": 60.0}, {"date": "1997-10-31", "close": 541.64012858, "volume": 42.0}, {"date": "1997-11-03", "close": 541.64012858, "volume": 4.0}, {"date": "1997-11-04", "close": 554.23641064, "volume": 17.0}, {"date": "1997-11-05", "close": 566.8326927, "volume": 55.0}, {"date": "1997-11-06", "close": 566.8326927, "volume": 22.0}, {"date": "1997-11-07", "close": 541.64012858, "volume": 13.0}, {"date": "1997-11-10", "close": 541.64012858, "volume": 17.0}, {"date": "1997-11-11", "close": 541.64012858, "volume": 15.0}, {"date": "1997-11-12", "close": 541.64012858, "volume": 8.0}, {"date": "1997-11-13", "close": 503.8512824, "volume": 160.0}, {"date": "1997-11-14", "close": 516.44756446, "volume": 15.0}, {"date": "1997-11-17", "close": 516.44756446, "volume": 58.0}, {"date": "1997-11-18", "close": 529.04384652, "volume": 9.0}, {"date": "1997-11-19", "close": 529.04384652, "volume": 28.0}, {"date": "1997-11-20", "close": 516.44756446, "volume": 24.0}, {"date": "1997-11-21", "close": 541.64012858, "volume": 34.0}, {"date": "1997-11-24", "close": 566.8326927, "volume": 62.0}, {"date": "1997-11-25", "close": 554.23641064, "volume": 29.0}, {"date": "1997-11-26", "close": 529.04384652, "volume": 28.0}, {"date": "1997-11-27", "close": 529.04384652, "volume": 8.0}, {"date": "1997-11-28", "close": 541.64012858, "volume": 17.0}, {"date": "1997-12-01", "close": 579.42897476, "volume": 101.0}, {"date": "1997-12-02", "close": 579.42897476, "volume": 15.0}, {"date": "1997-12-03", "close": 566.8326927, "volume": 37.0}, {"date": "1997-12-04", "close": 566.8326927, "volume": 20.0}, {"date": "1997-12-05", "close": 566.8326927, "volume": 6.0}, {"date": "1997-12-08", "close": 566.8326927, "volume": 209.0}, {"date": "1997-12-09", "close": 554.23641064, "volume": 8.0}, {"date": "1997-12-10", "close": 516.44756446, "volume": 68.0}, {"date": "1997-12-11", "close": 566.8326927, "volume": 88.0}, {"date": "1997-12-12", "close": 554.23641064, "volume": 43.0}, {"date": "1997-12-15", "close": 604.62153888, "volume": 38.0}, {"date": "1997-12-16", "close": 566.8326927, "volume": 51.0}, {"date": "1997-12-17", "close": 592.02525682, "volume": 95.0}, {"date": "1997-12-18", "close": 617.21782094, "volume": 29.0}, {"date": "1997-12-19", "close": 604.62153888, "volume": 21.0}, {"date": "1997-12-22", "close": 592.02525682, "volume": 40.0}, {"date": "1997-12-23", "close": 585.72711579, "volume": 28.0}, {"date": "1997-12-24", "close": 592.02525682, "volume": 17.0}, {"date": "1997-12-25", "close": 592.02525682, "volume": null}, {"date": "1997-12-26", "close": 592.02525682, "volume": null}, {"date": "1997-12-29", "close": 617.21782094, "volume": 17.0}, {"date": "1997-12-30", "close": 604.62153888, "volume": 32.0}, {"date": "1997-12-31", "close": 604.62153888, "volume": 57.0}, {"date": "1998-01-01", "close": 604.62153888, "volume": null}, {"date": "1998-01-02", "close": 579.42897476, "volume": 46.0}, {"date": "1998-01-05", "close": 566.8326927, "volume": 29.0}, {"date": "1998-01-06", "close": 554.23641064, "volume": 16.0}, {"date": "1998-01-07", "close": 573.13083373, "volume": 37.0}, {"date": "1998-01-08", "close": 573.13083373, "volume": 77.0}, {"date": "1998-01-09", "close": 566.8326927, "volume": 52.0}, {"date": "1998-01-12", "close": 541.64012858, "volume": 33.0}, {"date": "1998-01-13", "close": 541.64012858, "volume": 7.0}, {"date": "1998-01-14", "close": 541.64012858, "volume": 26.0}, {"date": "1998-01-15", "close": 529.04384652, "volume": 60.0}, {"date": "1998-01-16", "close": 529.04384652, "volume": 12.0}, {"date": "1998-01-19", "close": 541.64012858, "volume": 50.0}, {"date": "1998-01-20", "close": 541.64012858, "volume": 42.0}, {"date": "1998-01-21", "close": 529.04384652, "volume": 31.0}, {"date": "1998-01-22", "close": 541.64012858, "volume": 29.0}, {"date": "1998-01-23", "close": 535.34198755, "volume": 1.0}, {"date": "1998-01-26", "close": 535.34198755, "volume": null}, {"date": "1998-01-27", "close": 516.44756446, "volume": 71.0}, {"date": "1998-01-28", "close": 516.44756446, "volume": 100.0}, {"date": "1998-01-29", "close": 510.14942343, "volume": 2.0}, {"date": "1998-01-30", "close": 497.55314137, "volume": 49.0}, {"date": "1998-02-02", "close": 484.95685931, "volume": 171.0}, {"date": "1998-02-03", "close": 491.25500034, "volume": 61.0}, {"date": "1998-02-04", "close": 503.8512824, "volume": 19.0}, {"date": "1998-02-05", "close": 478.65871828, "volume": 48.0}, {"date": "1998-02-06", "close": 491.25500034, "volume": 34.0}, {"date": "1998-02-09", "close": 503.8512824, "volume": 55.0}, {"date": "1998-02-10", "close": 491.25500034, "volume": 81.0}, {"date": "1998-02-11", "close": 503.8512824, "volume": 137.0}, {"date": "1998-02-12", "close": 522.74570549, "volume": 47.0}, {"date": "1998-02-13", "close": 535.34198755, "volume": 374.0}, {"date": "1998-02-16", "close": 516.44756446, "volume": 134.0}, {"date": "1998-02-17", "close": 503.8512824, "volume": 22.0}, {"date": "1998-02-18", "close": 503.8512824, "volume": 46.0}, {"date": "1998-02-19", "close": 503.8512824, "volume": 25.0}, {"date": "1998-02-20", "close": 478.65871828, "volume": 112.0}, {"date": "1998-02-23", "close": 491.25500034, "volume": 23.0}, {"date": "1998-02-24", "close": 478.65871828, "volume": 32.0}, {"date": "1998-02-25", "close": 466.06243622, "volume": 24.0}, {"date": "1998-02-26", "close": 453.46615416, "volume": 73.0}, {"date": "1998-02-27", "close": 466.06243622, "volume": 71.0}, {"date": "1998-03-02", "close": 478.65871828, "volume": 18.0}, {"date": "1998-03-03", "close": 478.65871828, "volume": null}, {"date": "1998-03-04", "close": 466.06243622, "volume": 30.0}, {"date": "1998-03-05", "close": 478.65871828, "volume": 19.0}, {"date": "1998-03-06", "close": 466.06243622, "volume": 39.0}, {"date": "1998-03-09", "close": 466.06243622, "volume": 18.0}, {"date": "1998-03-10", "close": 478.65871828, "volume": 10.0}, {"date": "1998-03-11", "close": 478.65871828, "volume": 111.0}, {"date": "1998-03-12", "close": 497.55314137, "volume": 229.0}, {"date": "1998-03-13", "close": 541.64012858, "volume": 311.0}, {"date": "1998-03-16", "close": 579.42897476, "volume": 297.0}, {"date": "1998-03-17", "close": 592.02525682, "volume": 356.0}, {"date": "1998-03-18", "close": 554.23641064, "volume": 190.0}, {"date": "1998-03-19", "close": 554.23641064, "volume": 56.0}, {"date": "1998-03-20", "close": 535.34198755, "volume": 103.0}, {"date": "1998-03-23", "close": 503.8512824, "volume": 75.0}, {"date": "1998-03-24", "close": 529.04384652, "volume": 7.0}, {"date": "1998-03-25", "close": 516.44756446, "volume": 28.0}, {"date": "1998-03-26", "close": 529.04384652, "volume": 15.0}, {"date": "1998-03-27", "close": 529.04384652, "volume": 60.0}, {"date": "1998-03-30", "close": 579.42897476, "volume": 76.0}, {"date": "1998-03-31", "close": 566.8326927, "volume": 47.0}, {"date": "1998-04-01", "close": 541.64012858, "volume": 16.0}, {"date": "1998-04-02", "close": 554.23641064, "volume": 87.0}, {"date": "1998-04-03", "close": 541.64012858, "volume": 64.0}, {"date": "1998-04-06", "close": 541.64012858, "volume": 84.0}, {"date": "1998-04-07", "close": 541.64012858, "volume": 25.0}, {"date": "1998-04-08", "close": 541.64012858, "volume": 18.0}, {"date": "1998-04-09", "close": 541.64012858, "volume": 8.0}, {"date": "1998-04-10", "close": 541.64012858, "volume": null}, {"date": "1998-04-13", "close": 541.64012858, "volume": null}, {"date": "1998-04-14", "close": 541.64012858, "volume": 12.0}, {"date": "1998-04-15", "close": 560.53455167, "volume": 23.0}, {"date": "1998-04-16", "close": 529.04384652, "volume": 31.0}, {"date": "1998-04-17", "close": 529.04384652, "volume": 22.0}, {"date": "1998-04-20", "close": 529.04384652, "volume": 8.0}, {"date": "1998-04-21", "close": 554.23641064, "volume": 93.0}, {"date": "1998-04-22", "close": 547.93826961, "volume": 24.0}, {"date": "1998-04-23", "close": 547.93826961, "volume": 24.0}, {"date": "1998-04-24", "close": 529.04384652, "volume": 13.0}, {"date": "1998-04-27", "close": 522.74570549, "volume": 10.0}, {"date": "1998-04-28", "close": 529.04384652, "volume": 53.0}, {"date": "1998-04-29", "close": 516.44756446, "volume": 76.0}, {"date": "1998-04-30", "close": 529.04384652, "volume": 81.0}, {"date": "1998-05-01", "close": 560.53455167, "volume": 16.0}, {"date": "1998-05-04", "close": 529.04384652, "volume": 56.0}, {"date": "1998-05-05", "close": 516.44756446, "volume": 82.0}, {"date": "1998-05-06", "close": 516.44756446, "volume": 41.0}, {"date": "1998-05-07", "close": 503.8512824, "volume": 4.0}, {"date": "1998-05-08", "close": 529.04384652, "volume": 70.0}, {"date": "1998-05-11", "close": 547.93826961, "volume": 113.0}, {"date": "1998-05-12", "close": 503.8512824, "volume": 21.0}, {"date": "1998-05-13", "close": 516.44756446, "volume": 93.0}, {"date": "1998-05-14", "close": 529.04384652, "volume": 72.0}, {"date": "1998-05-15", "close": 579.42897476, "volume": 485.0}, {"date": "1998-05-18", "close": 579.42897476, "volume": 189.0}, {"date": "1998-05-19", "close": 579.42897476, "volume": 260.0}, {"date": "1998-05-20", "close": 579.42897476, "volume": 151.0}, {"date": "1998-05-21", "close": 592.02525682, "volume": 256.0}, {"date": "1998-05-22", "close": 629.814103, "volume": 1030.0}, {"date": "1998-05-25", "close": 667.60294918, "volume": 594.0}, {"date": "1998-05-26", "close": 604.62153888, "volume": 121.0}, {"date": "1998-05-27", "close": 566.8326927, "volume": 84.0}, {"date": "1998-05-28", "close": 629.814103, "volume": 126.0}, {"date": "1998-05-29", "close": 667.60294918, "volume": 181.0}, {"date": "1998-06-01", "close": 730.58435948, "volume": 662.0}, {"date": "1998-06-02", "close": 667.60294918, "volume": 333.0}, {"date": "1998-06-03", "close": 692.7955133, "volume": 238.0}, {"date": "1998-06-04", "close": 705.39179536, "volume": 260.0}, {"date": "1998-06-05", "close": 604.62153888, "volume": 1303.0}, {"date": "1998-06-08", "close": 604.62153888, "volume": null}, {"date": "1998-06-09", "close": 592.02525682, "volume": 300.0}, {"date": "1998-06-10", "close": 516.44756446, "volume": 262.0}, {"date": "1998-06-11", "close": 541.64012858, "volume": 163.0}, {"date": "1998-06-12", "close": 541.64012858, "volume": 166.0}, {"date": "1998-06-15", "close": 529.04384652, "volume": 28.0}, {"date": "1998-06-16", "close": 503.8512824, "volume": 117.0}, {"date": "1998-06-17", "close": 503.8512824, "volume": 65.0}, {"date": "1998-06-18", "close": 529.04384652, "volume": 95.0}, {"date": "1998-06-19", "close": 516.44756446, "volume": 197.0}, {"date": "1998-06-22", "close": 491.25500034, "volume": 48.0}, {"date": "1998-06-23", "close": 503.8512824, "volume": 35.0}, {"date": "1998-06-24", "close": 503.8512824, "volume": 63.0}, {"date": "1998-06-25", "close": 503.8512824, "volume": 58.0}, {"date": "1998-06-26", "close": 541.64012858, "volume": 206.0}, {"date": "1998-06-29", "close": 541.64012858, "volume": 171.0}, {"date": "1998-06-30", "close": 554.23641064, "volume": 54.0}, {"date": "1998-07-01", "close": 592.02525682, "volume": 52.0}, {"date": "1998-07-02", "close": 566.8326927, "volume": 143.0}, {"date": "1998-07-03", "close": 579.42897476, "volume": 68.0}, {"date": "1998-07-06", "close": 554.23641064, "volume": 73.0}, {"date": "1998-07-07", "close": 592.02525682, "volume": 50.0}, {"date": "1998-07-08", "close": 579.42897476, "volume": 45.0}, {"date": "1998-07-09", "close": 554.23641064, "volume": 54.0}, {"date": "1998-07-10", "close": 560.53455167, "volume": 43.0}, {"date": "1998-07-13", "close": 541.64012858, "volume": 65.0}, {"date": "1998-07-14", "close": 541.64012858, "volume": 10.0}, {"date": "1998-07-15", "close": 541.64012858, "volume": 70.0}, {"date": "1998-07-16", "close": 510.14942343, "volume": 204.0}, {"date": "1998-07-17", "close": 541.64012858, "volume": 33.0}, {"date": "1998-07-20", "close": 541.64012858, "volume": 86.0}, {"date": "1998-07-21", "close": 554.23641064, "volume": 144.0}, {"date": "1998-07-22", "close": 554.23641064, "volume": 94.0}, {"date": "1998-07-23", "close": 541.64012858, "volume": 115.0}, {"date": "1998-07-24", "close": 554.23641064, "volume": 30.0}, {"date": "1998-07-27", "close": 547.93826961, "volume": 102.0}, {"date": "1998-07-28", "close": 547.93826961, "volume": 87.0}, {"date": "1998-07-29", "close": 547.93826961, "volume": 32.0}, {"date": "1998-07-30", "close": 541.64012858, "volume": 90.0}, {"date": "1998-07-31", "close": 541.64012858, "volume": 47.0}, {"date": "1998-08-03", "close": 541.64012858, "volume": 44.0}, {"date": "1998-08-04", "close": 522.74570549, "volume": 35.0}, {"date": "1998-08-05", "close": 529.04384652, "volume": 40.0}, {"date": "1998-08-06", "close": 529.04384652, "volume": 25.0}, {"date": "1998-08-07", "close": 529.04384652, "volume": 25.0}, {"date": "1998-08-10", "close": 535.34198755, "volume": 16.0}, {"date": "1998-08-11", "close": 541.64012858, "volume": 64.0}, {"date": "1998-08-12", "close": 554.23641064, "volume": 92.0}, {"date": "1998-08-13", "close": 566.8326927, "volume": 43.0}, {"date": "1998-08-14", "close": 554.23641064, "volume": 45.0}, {"date": "1998-08-17", "close": 535.34198755, "volume": 40.0}, {"date": "1998-08-18", "close": 529.04384652, "volume": 15.0}, {"date": "1998-08-19", "close": 529.04384652, "volume": 26.0}, {"date": "1998-08-20", "close": 522.74570549, "volume": 20.0}, {"date": "1998-08-21", "close": 522.74570549, "volume": 50.0}, {"date": "1998-08-24", "close": 535.34198755, "volume": 10.0}, {"date": "1998-08-25", "close": 535.34198755, "volume": 7.0}, {"date": "1998-08-26", "close": 547.93826961, "volume": 33.0}, {"date": "1998-08-27", "close": 535.34198755, "volume": 26.0}, {"date": "1998-08-28", "close": 503.8512824, "volume": 247.0}, {"date": "1998-08-31", "close": 478.65871828, "volume": 38.0}, {"date": "1998-09-01", "close": 484.95685931, "volume": 36.0}, {"date": "1998-09-02", "close": 491.25500034, "volume": 79.0}, {"date": "1998-09-03", "close": 497.55314137, "volume": 12.0}, {"date": "1998-09-04", "close": 491.25500034, "volume": 34.0}, {"date": "1998-09-07", "close": 484.95685931, "volume": 15.0}, {"date": "1998-09-08", "close": 478.65871828, "volume": 51.0}, {"date": "1998-09-09", "close": 491.25500034, "volume": 26.0}, {"date": "1998-09-10", "close": 472.36057725, "volume": 42.0}, {"date": "1998-09-11", "close": 466.06243622, "volume": 22.0}, {"date": "1998-09-14", "close": 466.06243622, "volume": 12.0}, {"date": "1998-09-15", "close": 453.46615416, "volume": 16.0}, {"date": "1998-09-16", "close": 478.65871828, "volume": 3.0}, {"date": "1998-09-17", "close": 478.65871828, "volume": 55.0}, {"date": "1998-09-18", "close": 478.65871828, "volume": 8.0}, {"date": "1998-09-21", "close": 491.25500034, "volume": 17.0}, {"date": "1998-09-22", "close": 491.25500034, "volume": 58.0}, {"date": "1998-09-23", "close": 491.25500034, "volume": 18.0}, {"date": "1998-09-24", "close": 478.65871828, "volume": 164.0}, {"date": "1998-09-25", "close": 491.25500034, "volume": 4.0}, {"date": "1998-09-28", "close": 478.65871828, "volume": 75.0}, {"date": "1998-09-29", "close": 478.65871828, "volume": 3.0}, {"date": "1998-09-30", "close": 491.25500034, "volume": 10.0}, {"date": "1998-10-01", "close": 478.65871828, "volume": 10.0}, {"date": "1998-10-02", "close": 478.65871828, "volume": 42.0}, {"date": "1998-10-05", "close": 466.06243622, "volume": 12.0}, {"date": "1998-10-06", "close": 478.65871828, "volume": 33.0}, {"date": "1998-10-07", "close": 466.06243622, "volume": 61.0}, {"date": "1998-10-08", "close": 453.46615416, "volume": 60.0}, {"date": "1998-10-09", "close": 453.46615416, "volume": 87.0}, {"date": "1998-10-12", "close": 447.16801313, "volume": 37.0}, {"date": "1998-10-13", "close": 453.46615416, "volume": 94.0}, {"date": "1998-10-14", "close": 447.16801313, "volume": 32.0}, {"date": "1998-10-15", "close": 453.46615416, "volume": 54.0}, {"date": "1998-10-16", "close": 453.46615416, "volume": 44.0}, {"date": "1998-10-19", "close": 453.46615416, "volume": 48.0}, {"date": "1998-10-20", "close": 472.36057725, "volume": 175.0}, {"date": "1998-10-21", "close": 478.65871828, "volume": 70.0}, {"date": "1998-10-22", "close": 491.25500034, "volume": 53.0}, {"date": "1998-10-23", "close": 491.25500034, "volume": 54.0}, {"date": "1998-10-26", "close": 478.65871828, "volume": 10.0}, {"date": "1998-10-27", "close": 491.25500034, "volume": 10.0}, {"date": "1998-10-28", "close": 491.25500034, "volume": 21.0}, {"date": "1998-10-29", "close": 491.25500034, "volume": 14.0}, {"date": "1998-10-30", "close": 478.65871828, "volume": 8.0}, {"date": "1998-11-02", "close": 472.36057725, "volume": 25.0}, {"date": "1998-11-03", "close": 478.65871828, "volume": 19.0}, {"date": "1998-11-04", "close": 466.06243622, "volume": 21.0}, {"date": "1998-11-05", "close": 472.36057725, "volume": 51.0}, {"date": "1998-11-06", "close": 491.25500034, "volume": 129.0}, {"date": "1998-11-09", "close": 484.95685931, "volume": 108.0}, {"date": "1998-11-10", "close": 478.65871828, "volume": 88.0}, {"date": "1998-11-11", "close": 478.65871828, "volume": 43.0}, {"date": "1998-11-12", "close": 491.25500034, "volume": 102.0}, {"date": "1998-11-13", "close": 497.55314137, "volume": 106.0}, {"date": "1998-11-16", "close": 516.44756446, "volume": 262.0}, {"date": "1998-11-17", "close": 510.14942343, "volume": 146.0}, {"date": "1998-11-18", "close": 503.8512824, "volume": 88.0}, {"date": "1998-11-19", "close": 491.25500034, "volume": 143.0}, {"date": "1998-11-20", "close": 491.25500034, "volume": 106.0}, {"date": "1998-11-23", "close": 503.8512824, "volume": 50.0}, {"date": "1998-11-24", "close": 491.25500034, "volume": 102.0}, {"date": "1998-11-25", "close": 497.55314137, "volume": 57.0}, {"date": "1998-11-26", "close": 497.55314137, "volume": 43.0}, {"date": "1998-11-27", "close": 503.8512824, "volume": 240.0}, {"date": "1998-11-30", "close": 503.8512824, "volume": 92.0}, {"date": "1998-12-01", "close": 503.8512824, "volume": 146.0}, {"date": "1998-12-02", "close": 491.25500034, "volume": 53.0}, {"date": "1998-12-03", "close": 478.65871828, "volume": 41.0}, {"date": "1998-12-04", "close": 472.36057725, "volume": 44.0}, {"date": "1998-12-07", "close": 484.95685931, "volume": 30.0}, {"date": "1998-12-08", "close": 491.25500034, "volume": 14.0}, {"date": "1998-12-09", "close": 478.65871828, "volume": 28.0}, {"date": "1998-12-10", "close": 478.65871828, "volume": 49.0}, {"date": "1998-12-11", "close": 484.95685931, "volume": 20.0}, {"date": "1998-12-14", "close": 484.95685931, "volume": 73.0}, {"date": "1998-12-15", "close": 478.65871828, "volume": 39.0}, {"date": "1998-12-16", "close": 484.95685931, "volume": 44.0}, {"date": "1998-12-17", "close": 478.65871828, "volume": 126.0}, {"date": "1998-12-18", "close": 484.95685931, "volume": 53.0}, {"date": "1998-12-21", "close": 478.65871828, "volume": 48.0}, {"date": "1998-12-22", "close": 472.36057725, "volume": 53.0}, {"date": "1998-12-23", "close": 472.36057725, "volume": 70.0}, {"date": "1998-12-24", "close": 466.06243622, "volume": 27.0}, {"date": "1998-12-25", "close": 466.06243622, "volume": null}, {"date": "1998-12-28", "close": 466.06243622, "volume": null}, {"date": "1998-12-29", "close": 466.06243622, "volume": null}, {"date": "1998-12-30", "close": 472.36057725, "volume": 48.0}, {"date": "1998-12-31", "close": 484.95685931, "volume": 18.0}, {"date": "1999-01-01", "close": 484.95685931, "volume": null}, {"date": "1999-01-04", "close": 472.36057725, "volume": 41.0}, {"date": "1999-01-05", "close": 484.95685931, "volume": 114.0}, {"date": "1999-01-06", "close": 472.36057725, "volume": 42.0}, {"date": "1999-01-07", "close": 472.36057725, "volume": 57.0}, {"date": "1999-01-08", "close": 478.65871828, "volume": 77.0}, {"date": "1999-01-11", "close": 472.36057725, "volume": 47.0}, {"date": "1999-01-12", "close": 478.65871828, "volume": 50.0}, {"date": "1999-01-13", "close": 466.06243622, "volume": 101.0}, {"date": "1999-01-14", "close": 466.06243622, "volume": 124.0}, {"date": "1999-01-15", "close": 453.46615416, "volume": 26.0}, {"date": "1999-01-18", "close": 453.46615416, "volume": 13.0}, {"date": "1999-01-19", "close": 459.76429519, "volume": 119.0}, {"date": "1999-01-20", "close": 459.76429519, "volume": 93.0}, {"date": "1999-01-21", "close": 466.06243622, "volume": 123.0}, {"date": "1999-01-22", "close": 472.36057725, "volume": 49.0}, {"date": "1999-01-25", "close": 466.06243622, "volume": 48.0}, {"date": "1999-01-26", "close": 466.06243622, "volume": null}, {"date": "1999-01-27", "close": 472.36057725, "volume": 29.0}, {"date": "1999-01-28", "close": 466.06243622, "volume": 90.0}, {"date": "1999-01-29", "close": 529.04384652, "volume": 387.0}, {"date": "1999-02-01", "close": 529.04384652, "volume": 620.0}, {"date": "1999-02-02", "close": 491.25500034, "volume": 93.0}, {"date": "1999-02-03", "close": 478.65871828, "volume": 105.0}, {"date": "1999-02-04", "close": 466.06243622, "volume": 132.0}, {"date": "1999-02-05", "close": 453.46615416, "volume": 155.0}, {"date": "1999-02-08", "close": 491.25500034, "volume": 36.0}, {"date": "1999-02-09", "close": 478.65871828, "volume": 38.0}, {"date": "1999-02-10", "close": 478.65871828, "volume": 24.0}, {"date": "1999-02-11", "close": 466.06243622, "volume": 98.0}, {"date": "1999-02-12", "close": 472.36057725, "volume": 241.0}, {"date": "1999-02-15", "close": 466.06243622, "volume": 94.0}, {"date": "1999-02-16", "close": 466.06243622, "volume": 54.0}, {"date": "1999-02-17", "close": 453.46615416, "volume": 27.0}, {"date": "1999-02-18", "close": 466.06243622, "volume": 12.0}, {"date": "1999-02-19", "close": 472.36057725, "volume": 40.0}, {"date": "1999-02-22", "close": 478.65871828, "volume": 29.0}, {"date": "1999-02-23", "close": 478.65871828, "volume": 17.0}, {"date": "1999-02-24", "close": 472.36057725, "volume": 48.0}, {"date": "1999-02-25", "close": 472.36057725, "volume": 20.0}, {"date": "1999-02-26", "close": 457.245038778, "volume": 83.0}, {"date": "1999-03-01", "close": 453.46615416, "volume": 63.0}, {"date": "1999-03-02", "close": 440.8698721, "volume": 162.0}, {"date": "1999-03-03", "close": 440.8698721, "volume": 49.0}, {"date": "1999-03-04", "close": 428.27359004, "volume": 196.0}, {"date": "1999-03-05", "close": 421.97544901, "volume": 58.0}, {"date": "1999-03-08", "close": 409.37916695, "volume": 126.0}, {"date": "1999-03-09", "close": 434.57173107, "volume": 134.0}, {"date": "1999-03-10", "close": 440.8698721, "volume": 89.0}, {"date": "1999-03-11", "close": 415.67730798, "volume": 68.0}, {"date": "1999-03-12", "close": 421.97544901, "volume": 108.0}, {"date": "1999-03-15", "close": 415.67730798, "volume": 113.0}, {"date": "1999-03-16", "close": 403.08102592, "volume": 40.0}, {"date": "1999-03-17", "close": 403.08102592, "volume": 96.0}, {"date": "1999-03-18", "close": 403.08102592, "volume": 28.0}, {"date": "1999-03-19", "close": 415.67730798, "volume": 74.0}, {"date": "1999-03-22", "close": 396.78288489, "volume": 41.0}, {"date": "1999-03-23", "close": 390.48474386, "volume": 124.0}, {"date": "1999-03-24", "close": 396.78288489, "volume": 32.0}, {"date": "1999-03-25", "close": 390.48474386, "volume": 81.0}, {"date": "1999-03-26", "close": 390.48474386, "volume": 81.0}, {"date": "1999-03-29", "close": 390.48474386, "volume": 28.0}, {"date": "1999-03-30", "close": 377.8884618, "volume": 139.0}, {"date": "1999-03-31", "close": 377.8884618, "volume": 236.0}, {"date": "1999-04-01", "close": 403.08102592, "volume": 109.0}, {"date": "1999-04-02", "close": 403.08102592, "volume": null}, {"date": "1999-04-05", "close": 403.08102592, "volume": null}, {"date": "1999-04-06", "close": 409.37916695, "volume": 154.0}, {"date": "1999-04-07", "close": 403.08102592, "volume": 52.0}, {"date": "1999-04-08", "close": 352.69589768, "volume": 287.0}, {"date": "1999-04-09", "close": 365.29217974, "volume": 127.0}, {"date": "1999-04-12", "close": 365.29217974, "volume": 6.0}, {"date": "1999-04-13", "close": 352.69589768, "volume": 59.0}, {"date": "1999-04-14", "close": 333.80147459, "volume": 79.0}, {"date": "1999-04-15", "close": 346.39775665, "volume": 222.0}, {"date": "1999-04-16", "close": 314.9070515, "volume": 197.0}, {"date": "1999-04-19", "close": 327.50333356, "volume": 88.0}, {"date": "1999-04-20", "close": 333.80147459, "volume": 143.0}, {"date": "1999-04-21", "close": 327.50333356, "volume": 341.0}, {"date": "1999-04-22", "close": 327.50333356, "volume": 188.0}, {"date": "1999-04-23", "close": 333.80147459, "volume": 117.0}, {"date": "1999-04-26", "close": 333.80147459, "volume": 81.0}, {"date": "1999-04-27", "close": 358.99403871, "volume": 316.0}, {"date": "1999-04-28", "close": 384.18660283, "volume": 356.0}, {"date": "1999-04-29", "close": 384.18660283, "volume": 887.0}, {"date": "1999-04-30", "close": 377.8884618, "volume": 723.0}, {"date": "1999-05-03", "close": 352.69589768, "volume": 251.0}, {"date": "1999-05-04", "close": 346.39775665, "volume": 208.0}, {"date": "1999-05-05", "close": 365.29217974, "volume": 156.0}, {"date": "1999-05-06", "close": 371.59032077, "volume": 177.0}, {"date": "1999-05-07", "close": 352.69589768, "volume": 122.0}, {"date": "1999-05-10", "close": 352.69589768, "volume": 92.0}, {"date": "1999-05-11", "close": 371.59032077, "volume": 126.0}, {"date": "1999-05-12", "close": 352.69589768, "volume": 222.0}, {"date": "1999-05-13", "close": 352.69589768, "volume": 164.0}, {"date": "1999-05-14", "close": 352.69589768, "volume": 62.0}, {"date": "1999-05-17", "close": 358.99403871, "volume": 97.0}, {"date": "1999-05-18", "close": 352.69589768, "volume": 107.0}, {"date": "1999-05-19", "close": 352.69589768, "volume": 116.0}, {"date": "1999-05-20", "close": 346.39775665, "volume": 193.0}, {"date": "1999-05-21", "close": 346.39775665, "volume": 202.0}, {"date": "1999-05-24", "close": 346.39775665, "volume": 147.0}, {"date": "1999-05-25", "close": 333.80147459, "volume": 183.0}, {"date": "1999-05-26", "close": 352.69589768, "volume": 163.0}, {"date": "1999-05-27", "close": 333.80147459, "volume": 17.0}, {"date": "1999-05-28", "close": 321.20519253, "volume": 34.0}, {"date": "1999-05-31", "close": 321.20519253, "volume": 38.0}, {"date": "1999-06-01", "close": 321.20519253, "volume": 94.0}, {"date": "1999-06-02", "close": 340.09961562, "volume": 63.0}, {"date": "1999-06-03", "close": 340.09961562, "volume": 46.0}, {"date": "1999-06-04", "close": 327.50333356, "volume": 80.0}, {"date": "1999-06-07", "close": 333.80147459, "volume": 63.0}, {"date": "1999-06-08", "close": 327.50333356, "volume": 80.0}, {"date": "1999-06-09", "close": 327.50333356, "volume": null}, {"date": "1999-06-10", "close": 321.20519253, "volume": 83.0}, {"date": "1999-06-11", "close": 327.50333356, "volume": 34.0}, {"date": "1999-06-14", "close": 327.50333356, "volume": null}, {"date": "1999-06-15", "close": 327.50333356, "volume": 71.0}, {"date": "1999-06-16", "close": 321.20519253, "volume": 45.0}, {"date": "1999-06-17", "close": 314.9070515, "volume": 148.0}, {"date": "1999-06-18", "close": 308.60891047, "volume": 112.0}, {"date": "1999-06-21", "close": 308.60891047, "volume": 73.0}, {"date": "1999-06-22", "close": 277.11820532, "volume": 79.0}, {"date": "1999-06-23", "close": 277.11820532, "volume": 130.0}, {"date": "1999-06-24", "close": 289.71448738, "volume": 52.0}, {"date": "1999-06-25", "close": 296.01262841, "volume": 88.0}, {"date": "1999-06-28", "close": 289.71448738, "volume": 166.0}, {"date": "1999-06-29", "close": 283.41634635, "volume": 147.0}, {"date": "1999-06-30", "close": 264.52192326, "volume": 362.0}, {"date": "1999-07-01", "close": 283.41634635, "volume": 201.0}, {"date": "1999-07-02", "close": 289.71448738, "volume": 74.0}, {"date": "1999-07-05", "close": 302.31076944, "volume": 28.0}, {"date": "1999-07-06", "close": 308.60891047, "volume": 50.0}, {"date": "1999-07-07", "close": 302.31076944, "volume": 25.0}, {"date": "1999-07-08", "close": 302.31076944, "volume": 21.0}, {"date": "1999-07-09", "close": 302.31076944, "volume": 41.0}, {"date": "1999-07-12", "close": 302.31076944, "volume": 22.0}, {"date": "1999-07-13", "close": 296.01262841, "volume": 32.0}, {"date": "1999-07-14", "close": 302.31076944, "volume": 27.0}, {"date": "1999-07-15", "close": 308.60891047, "volume": 25.0}, {"date": "1999-07-16", "close": 308.60891047, "volume": 28.0}, {"date": "1999-07-19", "close": 340.09961562, "volume": 374.0}, {"date": "1999-07-20", "close": 377.8884618, "volume": 1023.0}, {"date": "1999-07-21", "close": 377.8884618, "volume": 661.0}, {"date": "1999-07-22", "close": 352.69589768, "volume": 168.0}, {"date": "1999-07-23", "close": 340.09961562, "volume": 92.0}, {"date": "1999-07-26", "close": 327.50333356, "volume": 114.0}, {"date": "1999-07-27", "close": 314.9070515, "volume": 164.0}, {"date": "1999-07-28", "close": 321.20519253, "volume": 59.0}, {"date": "1999-07-29", "close": 327.50333356, "volume": 291.0}, {"date": "1999-07-30", "close": 346.39775665, "volume": 63.0}, {"date": "1999-08-02", "close": 346.39775665, "volume": 72.0}, {"date": "1999-08-03", "close": 346.39775665, "volume": 107.0}, {"date": "1999-08-04", "close": 346.39775665, "volume": 16.0}, {"date": "1999-08-05", "close": 340.09961562, "volume": 86.0}, {"date": "1999-08-06", "close": 346.39775665, "volume": 133.0}, {"date": "1999-08-09", "close": 358.99403871, "volume": 107.0}, {"date": "1999-08-10", "close": 327.50333356, "volume": 178.0}, {"date": "1999-08-11", "close": 333.80147459, "volume": 2.0}, {"date": "1999-08-12", "close": 352.69589768, "volume": 67.0}, {"date": "1999-08-13", "close": 352.69589768, "volume": 32.0}, {"date": "1999-08-16", "close": 346.39775665, "volume": 95.0}, {"date": "1999-08-17", "close": 333.80147459, "volume": 47.0}, {"date": "1999-08-18", "close": 340.09961562, "volume": 59.0}, {"date": "1999-08-19", "close": 346.39775665, "volume": 53.0}, {"date": "1999-08-20", "close": 333.80147459, "volume": 66.0}, {"date": "1999-08-23", "close": 333.80147459, "volume": 16.0}, {"date": "1999-08-24", "close": 340.09961562, "volume": 14.0}, {"date": "1999-08-25", "close": 340.09961562, "volume": 5.0}, {"date": "1999-08-26", "close": 340.09961562, "volume": 30.0}, {"date": "1999-08-27", "close": 333.80147459, "volume": 45.0}, {"date": "1999-08-30", "close": 333.80147459, "volume": 26.0}, {"date": "1999-08-31", "close": 327.50333356, "volume": 58.0}, {"date": "1999-09-01", "close": 321.20519253, "volume": 89.0}, {"date": "1999-09-02", "close": 327.50333356, "volume": 29.0}, {"date": "1999-09-03", "close": 321.20519253, "volume": 131.0}, {"date": "1999-09-06", "close": 352.69589768, "volume": 234.0}, {"date": "1999-09-07", "close": 346.39775665, "volume": 178.0}, {"date": "1999-09-08", "close": 340.09961562, "volume": 17.0}, {"date": "1999-09-09", "close": 340.09961562, "volume": 31.0}, {"date": "1999-09-10", "close": 333.80147459, "volume": 28.0}, {"date": "1999-09-13", "close": 340.09961562, "volume": 60.0}, {"date": "1999-09-14", "close": 333.80147459, "volume": 44.0}, {"date": "1999-09-15", "close": 327.50333356, "volume": 79.0}, {"date": "1999-09-16", "close": 327.50333356, "volume": 24.0}, {"date": "1999-09-17", "close": 333.80147459, "volume": 37.0}, {"date": "1999-09-20", "close": 340.09961562, "volume": 19.0}, {"date": "1999-09-21", "close": 321.20519253, "volume": 99.0}, {"date": "1999-09-22", "close": 321.20519253, "volume": 32.0}, {"date": "1999-09-23", "close": 314.9070515, "volume": 29.0}, {"date": "1999-09-24", "close": 327.50333356, "volume": 43.0}, {"date": "1999-09-27", "close": 321.20519253, "volume": 13.0}, {"date": "1999-09-28", "close": 314.9070515, "volume": 105.0}, {"date": "1999-09-29", "close": 340.09961562, "volume": 37.0}, {"date": "1999-09-30", "close": 346.39775665, "volume": 67.0}, {"date": "1999-10-01", "close": 365.29217974, "volume": 191.0}, {"date": "1999-10-04", "close": 358.99403871, "volume": 66.0}, {"date": "1999-10-05", "close": 358.99403871, "volume": 115.0}, {"date": "1999-10-06", "close": 409.37916695, "volume": 274.0}, {"date": "1999-10-07", "close": 409.37916695, "volume": 402.0}, {"date": "1999-10-08", "close": 403.08102592, "volume": 110.0}, {"date": "1999-10-11", "close": 390.48474386, "volume": 49.0}, {"date": "1999-10-12", "close": 377.8884618, "volume": 40.0}, {"date": "1999-10-13", "close": 371.59032077, "volume": 84.0}, {"date": "1999-10-14", "close": 358.99403871, "volume": 4.0}, {"date": "1999-10-15", "close": 352.69589768, "volume": 130.0}, {"date": "1999-10-18", "close": 352.69589768, "volume": 33.0}, {"date": "1999-10-19", "close": 472.36057725, "volume": 1234.0}, {"date": "1999-10-20", "close": 434.57173107, "volume": 856.0}, {"date": "1999-10-21", "close": 428.27359004, "volume": 252.0}, {"date": "1999-10-22", "close": 421.97544901, "volume": 85.0}, {"date": "1999-10-25", "close": 434.57173107, "volume": 96.0}, {"date": "1999-10-26", "close": 421.97544901, "volume": 93.0}, {"date": "1999-10-27", "close": 428.27359004, "volume": 78.0}, {"date": "1999-10-28", "close": 428.27359004, "volume": 98.0}, {"date": "1999-10-29", "close": 428.27359004, "volume": 162.0}, {"date": "1999-11-01", "close": 440.8698721, "volume": 74.0}, {"date": "1999-11-02", "close": 440.8698721, "volume": 32.0}, {"date": "1999-11-03", "close": 440.8698721, "volume": 51.0}, {"date": "1999-11-04", "close": 466.06243622, "volume": 88.0}, {"date": "1999-11-05", "close": 478.65871828, "volume": 185.0}, {"date": "1999-11-08", "close": 497.55314137, "volume": 429.0}, {"date": "1999-11-09", "close": 541.64012858, "volume": 654.0}, {"date": "1999-11-10", "close": 535.34198755, "volume": 408.0}, {"date": "1999-11-11", "close": 484.95685931, "volume": 224.0}, {"date": "1999-11-12", "close": 491.25500034, "volume": 167.0}, {"date": "1999-11-15", "close": 491.25500034, "volume": 156.0}, {"date": "1999-11-16", "close": 510.14942343, "volume": 237.0}, {"date": "1999-11-17", "close": 503.8512824, "volume": 68.0}, {"date": "1999-11-18", "close": 503.8512824, "volume": 118.0}, {"date": "1999-11-19", "close": 484.95685931, "volume": 63.0}, {"date": "1999-11-22", "close": 491.25500034, "volume": 88.0}, {"date": "1999-11-23", "close": 478.65871828, "volume": 78.0}, {"date": "1999-11-24", "close": 459.76429519, "volume": 88.0}, {"date": "1999-11-25", "close": 453.46615416, "volume": 85.0}, {"date": "1999-11-26", "close": 440.8698721, "volume": 127.0}, {"date": "1999-11-29", "close": 440.8698721, "volume": 93.0}, {"date": "1999-11-30", "close": 428.27359004, "volume": 92.0}, {"date": "1999-12-01", "close": 421.97544901, "volume": 55.0}, {"date": "1999-12-02", "close": 403.08102592, "volume": 93.0}, {"date": "1999-12-03", "close": 415.67730798, "volume": 51.0}, {"date": "1999-12-06", "close": 440.8698721, "volume": 37.0}, {"date": "1999-12-07", "close": 421.97544901, "volume": 50.0}, {"date": "1999-12-08", "close": 428.27359004, "volume": 42.0}, {"date": "1999-12-09", "close": 415.67730798, "volume": 35.0}, {"date": "1999-12-10", "close": 440.8698721, "volume": 38.0}, {"date": "1999-12-13", "close": 440.8698721, "volume": 10.0}, {"date": "1999-12-14", "close": 428.27359004, "volume": 21.0}, {"date": "1999-12-15", "close": 440.8698721, "volume": 27.0}, {"date": "1999-12-16", "close": 453.46615416, "volume": 40.0}, {"date": "1999-12-17", "close": 428.27359004, "volume": 97.0}, {"date": "1999-12-20", "close": 428.27359004, "volume": 138.0}, {"date": "1999-12-21", "close": 421.97544901, "volume": 59.0}, {"date": "1999-12-22", "close": 409.37916695, "volume": 52.0}, {"date": "1999-12-23", "close": 403.08102592, "volume": 19.0}, {"date": "1999-12-24", "close": 428.27359004, "volume": 35.0}, {"date": "1999-12-27", "close": 428.27359004, "volume": null}, {"date": "1999-12-28", "close": 428.27359004, "volume": null}, {"date": "1999-12-29", "close": 440.8698721, "volume": 66.0}, {"date": "1999-12-30", "close": 421.97544901, "volume": 14.0}, {"date": "1999-12-31", "close": 421.97544901, "volume": null}, {"date": "2000-01-03", "close": 421.97544901, "volume": null}, {"date": "2000-01-04", "close": 434.57173107, "volume": 63.0}, {"date": "2000-01-05", "close": 403.08102592, "volume": 87.0}, {"date": "2000-01-06", "close": 390.48474386, "volume": 52.0}, {"date": "2000-01-07", "close": 415.67730798, "volume": 96.0}, {"date": "2000-01-10", "close": 403.08102592, "volume": 24.0}, {"date": "2000-01-11", "close": 396.78288489, "volume": 29.0}, {"date": "2000-01-12", "close": 403.08102592, "volume": 59.0}, {"date": "2000-01-13", "close": 390.48474386, "volume": 20.0}, {"date": "2000-01-14", "close": 403.08102592, "volume": 65.0}, {"date": "2000-01-17", "close": 396.78288489, "volume": 157.0}, {"date": "2000-01-18", "close": 409.37916695, "volume": 121.0}, {"date": "2000-01-19", "close": 403.08102592, "volume": 33.0}, {"date": "2000-01-20", "close": 396.78288489, "volume": 55.0}, {"date": "2000-01-21", "close": 396.78288489, "volume": 69.0}, {"date": "2000-01-24", "close": 390.48474386, "volume": 94.0}, {"date": "2000-01-25", "close": 390.48474386, "volume": 92.0}, {"date": "2000-01-26", "close": 390.48474386, "volume": null}, {"date": "2000-01-27", "close": 377.8884618, "volume": 62.0}, {"date": "2000-01-28", "close": 358.99403871, "volume": 56.0}, {"date": "2000-01-31", "close": 321.20519253, "volume": 329.0}, {"date": "2000-02-01", "close": 340.09961562, "volume": 140.0}, {"date": "2000-02-02", "close": 358.99403871, "volume": 104.0}, {"date": "2000-02-03", "close": 377.8884618, "volume": 204.0}, {"date": "2000-02-07", "close": 415.67730798, "volume": 204.0}, {"date": "2000-02-08", "close": 403.08102592, "volume": 39.0}, {"date": "2000-02-10", "close": 403.08102592, "volume": 61.0}, {"date": "2000-02-11", "close": 428.27359004, "volume": 156.0}, {"date": "2000-02-14", "close": 453.46615416, "volume": 536.0}, {"date": "2000-02-16", "close": 421.97544901, "volume": 178.0}, {"date": "2000-02-17", "close": 421.97544901, "volume": 82.0}, {"date": "2000-02-21", "close": 409.37916695, "volume": 109.0}, {"date": "2000-02-23", "close": 390.48474386, "volume": 77.0}, {"date": "2000-02-24", "close": 409.37916695, "volume": 46.0}, {"date": "2000-02-25", "close": 415.67730798, "volume": 45.0}, {"date": "2000-02-28", "close": 390.48474386, "volume": 319.0}, {"date": "2000-02-29", "close": 377.8884618, "volume": 143.0}, {"date": "2000-03-01", "close": 403.08102592, "volume": 29.0}, {"date": "2000-03-02", "close": 384.18660283, "volume": 39.0}, {"date": "2000-03-03", "close": 390.48474386, "volume": 144.0}, {"date": "2000-03-06", "close": 390.48474386, "volume": 105.0}, {"date": "2000-03-07", "close": 390.48474386, "volume": 61.0}, {"date": "2000-03-08", "close": 396.78288489, "volume": 43.0}, {"date": "2000-03-09", "close": 396.78288489, "volume": 74.0}, {"date": "2000-03-13", "close": 396.78288489, "volume": 186.0}, {"date": "2000-03-14", "close": 384.18660283, "volume": 89.0}, {"date": "2000-03-15", "close": 384.18660283, "volume": 39.0}, {"date": "2000-03-16", "close": 384.18660283, "volume": 32.0}, {"date": "2000-03-17", "close": 384.18660283, "volume": 12.0}, {"date": "2000-03-20", "close": 384.18660283, "volume": 26.0}, {"date": "2000-03-21", "close": 390.48474386, "volume": 79.0}, {"date": "2000-03-22", "close": 377.8884618, "volume": 62.0}, {"date": "2000-03-23", "close": 396.78288489, "volume": 86.0}, {"date": "2000-03-24", "close": 384.18660283, "volume": 80.0}, {"date": "2000-03-27", "close": 390.48474386, "volume": 124.0}, {"date": "2000-03-28", "close": 403.08102592, "volume": 183.0}, {"date": "2000-03-29", "close": 384.18660283, "volume": 29.0}, {"date": "2000-03-30", "close": 390.48474386, "volume": 84.0}, {"date": "2000-03-31", "close": 371.59032077, "volume": 47.0}, {"date": "2000-04-03", "close": 384.18660283, "volume": 46.0}, {"date": "2000-04-04", "close": 365.29217974, "volume": 66.0}, {"date": "2000-04-05", "close": 371.59032077, "volume": 45.0}, {"date": "2000-04-06", "close": 377.8884618, "volume": 85.0}, {"date": "2000-04-07", "close": 371.59032077, "volume": 32.0}, {"date": "2000-04-10", "close": 365.29217974, "volume": 75.0}, {"date": "2000-04-11", "close": 377.8884618, "volume": 166.0}, {"date": "2000-04-12", "close": 377.8884618, "volume": 12.0}, {"date": "2000-04-13", "close": 346.39775665, "volume": 69.0}, {"date": "2000-04-14", "close": 340.09961562, "volume": 44.0}, {"date": "2000-04-17", "close": 327.50333356, "volume": 151.0}, {"date": "2000-04-18", "close": 327.50333356, "volume": 56.0}, {"date": "2000-04-19", "close": 340.09961562, "volume": 53.0}, {"date": "2000-04-20", "close": 384.18660283, "volume": 140.0}, {"date": "2000-04-26", "close": 377.8884618, "volume": 101.0}, {"date": "2000-04-27", "close": 377.8884618, "volume": 52.0}, {"date": "2000-04-28", "close": 365.29217974, "volume": 89.0}, {"date": "2000-05-01", "close": 384.18660283, "volume": 95.0}, {"date": "2000-05-02", "close": 365.29217974, "volume": 52.0}, {"date": "2000-05-03", "close": 365.29217974, "volume": 59.0}, {"date": "2000-05-04", "close": 352.69589768, "volume": 116.0}, {"date": "2000-05-05", "close": 340.09961562, "volume": 98.0}, {"date": "2000-05-08", "close": 340.09961562, "volume": 102.0}, {"date": "2000-05-09", "close": 340.09961562, "volume": 38.0}, {"date": "2000-05-10", "close": 327.50333356, "volume": 67.0}, {"date": "2000-05-11", "close": 333.80147459, "volume": 47.0}, {"date": "2000-05-12", "close": 340.09961562, "volume": 56.0}, {"date": "2000-05-15", "close": 340.09961562, "volume": 24.0}, {"date": "2000-05-16", "close": 333.80147459, "volume": 40.0}, {"date": "2000-05-17", "close": 333.80147459, "volume": 74.0}, {"date": "2000-05-18", "close": 327.50333356, "volume": 27.0}, {"date": "2000-05-19", "close": 333.80147459, "volume": 4.0}, {"date": "2000-05-22", "close": 340.09961562, "volume": 43.0}, {"date": "2000-05-23", "close": 340.09961562, "volume": 72.0}, {"date": "2000-05-24", "close": 321.20519253, "volume": 40.0}, {"date": "2000-05-25", "close": 314.9070515, "volume": 154.0}, {"date": "2000-05-26", "close": 321.20519253, "volume": 44.0}, {"date": "2000-05-29", "close": 321.20519253, "volume": 18.0}, {"date": "2000-05-31", "close": 308.60891047, "volume": 32.0}, {"date": "2000-06-01", "close": 264.52192326, "volume": 303.0}, {"date": "2000-06-02", "close": 251.9256412, "volume": 142.0}, {"date": "2000-06-05", "close": 296.01262841, "volume": 166.0}, {"date": "2000-06-06", "close": 289.71448738, "volume": 109.0}, {"date": "2000-06-07", "close": 270.82006429, "volume": 32.0}, {"date": "2000-06-08", "close": 277.11820532, "volume": 46.0}, {"date": "2000-06-09", "close": 289.71448738, "volume": 54.0}, {"date": "2000-06-14", "close": 264.52192326, "volume": 106.0}, {"date": "2000-06-15", "close": 258.22378223, "volume": 41.0}, {"date": "2000-06-16", "close": 289.71448738, "volume": 357.0}, {"date": "2000-06-19", "close": 258.22378223, "volume": 58.0}, {"date": "2000-06-20", "close": 258.22378223, "volume": 114.0}, {"date": "2000-06-21", "close": 277.11820532, "volume": 83.0}, {"date": "2000-06-22", "close": 258.22378223, "volume": 112.0}, {"date": "2000-06-23", "close": 264.52192326, "volume": 152.0}, {"date": "2000-06-26", "close": 258.22378223, "volume": 202.0}, {"date": "2000-06-27", "close": 264.52192326, "volume": 174.0}, {"date": "2000-06-28", "close": 264.52192326, "volume": 373.0}, {"date": "2000-06-29", "close": 264.52192326, "volume": 246.0}, {"date": "2000-06-30", "close": 264.52192326, "volume": 346.0}, {"date": "2000-07-03", "close": 258.22378223, "volume": 24.0}, {"date": "2000-07-04", "close": 314.9070515, "volume": 189.0}, {"date": "2000-07-05", "close": 289.71448738, "volume": 47.0}, {"date": "2000-07-07", "close": 327.50333356, "volume": 95.0}, {"date": "2000-07-10", "close": 314.9070515, "volume": 117.0}, {"date": "2000-07-11", "close": 314.9070515, "volume": 60.0}, {"date": "2000-07-12", "close": 314.9070515, "volume": 111.0}, {"date": "2000-07-13", "close": 296.01262841, "volume": 20.0}, {"date": "2000-07-14", "close": 296.01262841, "volume": 30.0}, {"date": "2000-07-17", "close": 296.01262841, "volume": 8.0}, {"date": "2000-07-18", "close": 289.71448738, "volume": 100.0}, {"date": "2000-07-19", "close": 289.71448738, "volume": 9.0}, {"date": "2000-07-20", "close": 289.71448738, "volume": 18.0}, {"date": "2000-07-21", "close": 289.71448738, "volume": 19.0}, {"date": "2000-07-24", "close": 277.11820532, "volume": 50.0}, {"date": "2000-07-25", "close": 277.11820532, "volume": 21.0}, {"date": "2000-07-26", "close": 289.71448738, "volume": 37.0}, {"date": "2000-07-27", "close": 277.11820532, "volume": 13.0}, {"date": "2000-07-28", "close": 270.82006429, "volume": 36.0}, {"date": "2000-07-31", "close": 270.82006429, "volume": 8.0}, {"date": "2000-08-01", "close": 264.52192326, "volume": 134.0}, {"date": "2000-08-02", "close": 264.52192326, "volume": 95.0}, {"date": "2000-08-03", "close": 264.52192326, "volume": 8.0}, {"date": "2000-08-04", "close": 277.11820532, "volume": 28.0}, {"date": "2000-08-07", "close": 277.11820532, "volume": 63.0}, {"date": "2000-08-08", "close": 289.71448738, "volume": 96.0}, {"date": "2000-08-09", "close": 289.71448738, "volume": 94.0}, {"date": "2000-08-10", "close": 277.11820532, "volume": 6.0}, {"date": "2000-08-11", "close": 302.31076944, "volume": 121.0}, {"date": "2000-08-14", "close": 321.20519253, "volume": 163.0}, {"date": "2000-08-15", "close": 321.20519253, "volume": 102.0}, {"date": "2000-08-16", "close": 327.50333356, "volume": 229.0}, {"date": "2000-08-17", "close": 327.50333356, "volume": 49.0}, {"date": "2000-08-18", "close": 333.80147459, "volume": 20.0}, {"date": "2000-08-21", "close": 333.80147459, "volume": 85.0}, {"date": "2000-08-22", "close": 333.80147459, "volume": 20.0}, {"date": "2000-08-23", "close": 340.09961562, "volume": 28.0}, {"date": "2000-08-24", "close": 327.50333356, "volume": 82.0}, {"date": "2000-08-25", "close": 358.99403871, "volume": 67.0}, {"date": "2000-08-28", "close": 365.29217974, "volume": 75.0}, {"date": "2000-08-29", "close": 333.80147459, "volume": 105.0}, {"date": "2000-08-30", "close": 340.09961562, "volume": 16.0}, {"date": "2000-08-31", "close": 352.69589768, "volume": 14.0}, {"date": "2000-09-01", "close": 346.39775665, "volume": 75.0}, {"date": "2000-09-04", "close": 352.69589768, "volume": 58.0}, {"date": "2000-09-05", "close": 358.99403871, "volume": 61.0}, {"date": "2000-09-07", "close": 327.50333356, "volume": 24.0}, {"date": "2000-09-08", "close": 327.50333356, "volume": 11.0}, {"date": "2000-09-11", "close": 289.71448738, "volume": 131.0}, {"date": "2000-09-12", "close": 314.9070515, "volume": 52.0}, {"date": "2000-09-13", "close": 302.31076944, "volume": 16.0}, {"date": "2000-09-14", "close": 302.31076944, "volume": 24.0}, {"date": "2000-09-15", "close": 302.31076944, "volume": 42.0}, {"date": "2000-09-18", "close": 302.31076944, "volume": 87.0}, {"date": "2000-09-19", "close": 289.71448738, "volume": 39.0}, {"date": "2000-09-20", "close": 289.71448738, "volume": 44.0}, {"date": "2000-09-21", "close": 289.71448738, "volume": 3.0}, {"date": "2000-09-22", "close": 289.71448738, "volume": 16.0}, {"date": "2000-09-25", "close": 277.11820532, "volume": 3.0}, {"date": "2000-09-28", "close": 270.82006429, "volume": 15.0}, {"date": "2000-09-29", "close": 277.11820532, "volume": 1.0}, {"date": "2000-10-02", "close": 277.11820532, "volume": 4.0}, {"date": "2000-10-03", "close": 277.11820532, "volume": 1.0}, {"date": "2000-10-04", "close": 277.11820532, "volume": 4.0}, {"date": "2000-10-09", "close": 289.71448738, "volume": 17.0}, {"date": "2000-10-10", "close": 283.41634635, "volume": 40.0}, {"date": "2000-10-11", "close": 289.71448738, "volume": 40.0}, {"date": "2000-10-12", "close": 277.11820532, "volume": 17.0}, {"date": "2000-10-13", "close": 270.82006429, "volume": 141.0}, {"date": "2000-10-16", "close": 264.52192326, "volume": 54.0}, {"date": "2000-10-17", "close": 251.9256412, "volume": 17.0}, {"date": "2000-10-18", "close": 251.9256412, "volume": 9.0}, {"date": "2000-10-19", "close": 264.52192326, "volume": 18.0}, {"date": "2000-10-20", "close": 239.32935914, "volume": 34.0}, {"date": "2000-10-23", "close": 264.52192326, "volume": 60.0}, {"date": "2000-10-24", "close": 258.22378223, "volume": 46.0}, {"date": "2000-10-25", "close": 251.9256412, "volume": 59.0}, {"date": "2000-10-26", "close": 251.9256412, "volume": 4.0}, {"date": "2000-10-27", "close": 245.62750017, "volume": 77.0}, {"date": "2000-10-30", "close": 239.32935914, "volume": 44.0}, {"date": "2000-10-31", "close": 245.62750017, "volume": 20.0}, {"date": "2000-11-01", "close": 251.9256412, "volume": 107.0}, {"date": "2000-11-02", "close": 251.9256412, "volume": 50.0}, {"date": "2000-11-03", "close": 239.32935914, "volume": 77.0}, {"date": "2000-11-06", "close": 239.32935914, "volume": 38.0}, {"date": "2000-11-07", "close": 233.03121811, "volume": 7.0}, {"date": "2000-11-08", "close": 251.9256412, "volume": 60.0}, {"date": "2000-11-10", "close": 233.03121811, "volume": 23.0}, {"date": "2000-11-13", "close": 245.62750017, "volume": 44.0}, {"date": "2000-11-14", "close": 245.62750017, "volume": 10.0}, {"date": "2000-11-15", "close": 245.62750017, "volume": 21.0}, {"date": "2000-11-16", "close": 258.22378223, "volume": 73.0}, {"date": "2000-11-17", "close": 251.9256412, "volume": 42.0}, {"date": "2000-11-20", "close": 233.03121811, "volume": 52.0}, {"date": "2000-11-21", "close": 239.32935914, "volume": 4.0}, {"date": "2000-11-22", "close": 314.9070515, "volume": 869.0}, {"date": "2000-11-23", "close": 277.11820532, "volume": 400.0}, {"date": "2000-11-24", "close": 289.71448738, "volume": 51.0}, {"date": "2000-11-27", "close": 289.71448738, "volume": 187.0}, {"date": "2000-11-29", "close": 258.22378223, "volume": 50.0}, {"date": "2000-11-30", "close": 251.9256412, "volume": 94.0}, {"date": "2000-12-01", "close": 258.22378223, "volume": 49.0}, {"date": "2000-12-04", "close": 258.22378223, "volume": 42.0}, {"date": "2000-12-05", "close": 258.22378223, "volume": 20.0}, {"date": "2000-12-06", "close": 258.22378223, "volume": 5.0}, {"date": "2000-12-07", "close": 264.52192326, "volume": 6.0}, {"date": "2000-12-08", "close": 251.9256412, "volume": 72.0}, {"date": "2000-12-11", "close": 251.9256412, "volume": 11.0}, {"date": "2000-12-12", "close": 245.62750017, "volume": 53.0}, {"date": "2000-12-13", "close": 245.62750017, "volume": 2.0}, {"date": "2000-12-14", "close": 251.9256412, "volume": 49.0}, {"date": "2000-12-15", "close": 251.9256412, "volume": 99.0}, {"date": "2000-12-18", "close": 239.32935914, "volume": 48.0}, {"date": "2000-12-19", "close": 233.03121811, "volume": 28.0}, {"date": "2000-12-21", "close": 226.73307708, "volume": 173.0}, {"date": "2000-12-27", "close": 207.83865399, "volume": 55.0}, {"date": "2000-12-28", "close": 207.83865399, "volume": 55.0}, {"date": "2000-12-29", "close": 214.13679502, "volume": 4.0}, {"date": "2001-01-02", "close": 201.54051296, "volume": 180.0}, {"date": "2001-01-03", "close": 201.54051296, "volume": 22.0}, {"date": "2001-01-04", "close": 207.83865399, "volume": 33.0}, {"date": "2001-01-05", "close": 207.83865399, "volume": 40.0}, {"date": "2001-01-08", "close": 176.34794884, "volume": 162.0}, {"date": "2001-01-09", "close": 176.34794884, "volume": 276.0}, {"date": "2001-01-10", "close": 170.04980781, "volume": 226.0}, {"date": "2001-01-11", "close": 170.04980781, "volume": 135.0}, {"date": "2001-01-12", "close": 163.75166678, "volume": 126.0}, {"date": "2001-01-15", "close": 182.64608987, "volume": 130.0}, {"date": "2001-01-16", "close": 188.9442309, "volume": 54.0}, {"date": "2001-01-17", "close": 214.13679502, "volume": 78.0}, {"date": "2001-01-18", "close": 207.83865399, "volume": 122.0}, {"date": "2001-01-19", "close": 195.24237193, "volume": 61.0}, {"date": "2001-01-22", "close": 195.24237193, "volume": 28.0}, {"date": "2001-01-23", "close": 207.83865399, "volume": 61.0}, {"date": "2001-01-24", "close": 214.13679502, "volume": 42.0}, {"date": "2001-01-25", "close": 214.13679502, "volume": 12.0}, {"date": "2001-01-29", "close": 207.83865399, "volume": 6.0}, {"date": "2001-01-30", "close": 207.83865399, "volume": 25.0}, {"date": "2001-01-31", "close": 188.9442309, "volume": 126.0}, {"date": "2001-02-01", "close": 207.83865399, "volume": 34.0}, {"date": "2001-02-05", "close": 207.83865399, "volume": 33.0}, {"date": "2001-02-06", "close": 207.83865399, "volume": 23.0}, {"date": "2001-02-07", "close": 201.54051296, "volume": 12.0}, {"date": "2001-02-08", "close": 195.24237193, "volume": 42.0}, {"date": "2001-02-09", "close": 207.83865399, "volume": 15.0}, {"date": "2001-02-12", "close": 188.9442309, "volume": 67.0}, {"date": "2001-02-13", "close": 188.9442309, "volume": 59.0}, {"date": "2001-02-14", "close": 188.9442309, "volume": 2.0}, {"date": "2001-02-15", "close": 188.9442309, "volume": 8.0}, {"date": "2001-02-16", "close": 188.9442309, "volume": 8.0}, {"date": "2001-02-19", "close": 176.34794884, "volume": 0.0}, {"date": "2001-02-20", "close": 170.04980781, "volume": 53.0}, {"date": "2001-02-21", "close": 176.34794884, "volume": 41.0}, {"date": "2001-02-22", "close": 170.04980781, "volume": 64.0}, {"date": "2001-02-23", "close": 163.75166678, "volume": 26.0}, {"date": "2001-02-26", "close": 151.15538472, "volume": 16.0}, {"date": "2001-02-27", "close": 170.04980781, "volume": 23.0}, {"date": "2001-02-28", "close": 163.75166678, "volume": 5.0}, {"date": "2001-03-02", "close": 170.04980781, "volume": 16.0}, {"date": "2001-03-05", "close": 157.45352575, "volume": 56.0}, {"date": "2001-03-06", "close": 157.45352575, "volume": 12.0}, {"date": "2001-03-07", "close": 157.45352575, "volume": 4.0}, {"date": "2001-03-09", "close": 157.45352575, "volume": 13.0}, {"date": "2001-03-12", "close": 157.45352575, "volume": 2.0}, {"date": "2001-03-14", "close": 132.26096163, "volume": 18.0}, {"date": "2001-03-16", "close": 125.9628206, "volume": 78.0}, {"date": "2001-03-19", "close": 125.9628206, "volume": 52.0}, {"date": "2001-03-20", "close": 107.06839751, "volume": 31.0}, {"date": "2001-03-21", "close": 88.17397442, "volume": 174.0}, {"date": "2001-03-22", "close": 94.47211545, "volume": 45.0}, {"date": "2001-03-23", "close": 94.47211545, "volume": 35.0}, {"date": "2001-03-26", "close": 94.47211545, "volume": 0.0}, {"date": "2001-03-27", "close": 75.57769236, "volume": 212.0}, {"date": "2001-03-28", "close": 75.57769236, "volume": 192.0}, {"date": "2001-03-29", "close": 74.318064154, "volume": 16.0}, {"date": "2001-03-30", "close": 100.77025648, "volume": 146.0}, {"date": "2001-04-03", "close": 81.87583339, "volume": 281.0}, {"date": "2001-04-04", "close": 81.87583339, "volume": 51.0}, {"date": "2001-04-05", "close": 88.17397442, "volume": 11.0}, {"date": "2001-04-06", "close": 88.17397442, "volume": 21.0}, {"date": "2001-04-09", "close": 84.395089802, "volume": 108.0}, {"date": "2001-04-10", "close": 81.87583339, "volume": 56.0}, {"date": "2001-04-11", "close": 66.760294918, "volume": 524.0}, {"date": "2001-04-12", "close": 60.462153888, "volume": 216.0}, {"date": "2001-04-17", "close": 61.721782094, "volume": 140.0}, {"date": "2001-04-18", "close": 61.721782094, "volume": 18.0}, {"date": "2001-04-19", "close": 60.462153888, "volume": 222.0}, {"date": "2001-04-20", "close": 57.942897476, "volume": 206.0}, {"date": "2001-04-23", "close": 60.462153888, "volume": 203.0}, {"date": "2001-04-24", "close": 61.721782094, "volume": 120.0}, {"date": "2001-04-26", "close": 66.760294918, "volume": 195.0}, {"date": "2001-04-27", "close": 62.9814103, "volume": 40.0}, {"date": "2001-04-30", "close": 54.164012858, "volume": 6.0}, {"date": "2001-05-01", "close": 62.9814103, "volume": 207.0}, {"date": "2001-05-02", "close": 55.423641064, "volume": 89.0}, {"date": "2001-05-03", "close": 54.164012858, "volume": 80.0}, {"date": "2001-05-04", "close": 55.423641064, "volume": 52.0}, {"date": "2001-05-07", "close": 52.904384652, "volume": 117.0}, {"date": "2001-05-08", "close": 47.865871828, "volume": 75.0}, {"date": "2001-05-09", "close": 47.865871828, "volume": 48.0}, {"date": "2001-05-10", "close": 47.865871828, "volume": 96.0}, {"date": "2001-05-11", "close": 49.125500034, "volume": 182.0}, {"date": "2001-05-14", "close": 49.125500034, "volume": 31.0}, {"date": "2001-05-18", "close": 49.125500034, "volume": null}, {"date": "2001-05-21", "close": 49.125500034, "volume": null}, {"date": "2002-02-22", "close": 3.526958974, "volume": 75809.0}, {"date": "2002-02-25", "close": 3.526958974, "volume": 12709.0}, {"date": "2002-02-26", "close": 3.526958974, "volume": 4140.0}, {"date": "2002-02-27", "close": 3.275033333, "volume": 8471.0}, {"date": "2002-02-28", "close": 3.275033333, "volume": 595.0}, {"date": "2002-03-01", "close": 3.023107692, "volume": 8673.0}, {"date": "2002-03-04", "close": 3.023107692, "volume": 5080.0}, {"date": "2002-03-05", "close": 3.275033333, "volume": 9683.0}, {"date": "2002-03-06", "close": 3.023107692, "volume": 3637.0}, {"date": "2002-03-07", "close": 3.023107692, "volume": 211.0}, {"date": "2002-03-08", "close": 3.023107692, "volume": 959.0}, {"date": "2002-03-11", "close": 3.275033333, "volume": 4287.0}, {"date": "2002-03-12", "close": 3.275033333, "volume": 3122.0}, {"date": "2002-03-13", "close": 3.275033333, "volume": 6518.0}, {"date": "2002-03-14", "close": 3.275033333, "volume": 5926.0}, {"date": "2002-03-15", "close": 3.275033333, "volume": 2787.0}, {"date": "2002-03-18", "close": 3.275033333, "volume": 3983.0}, {"date": "2002-03-19", "close": 3.275033333, "volume": 1590.0}, {"date": "2002-03-20", "close": 4.030810256, "volume": 23282.0}, {"date": "2002-03-21", "close": 3.275033333, "volume": 7254.0}, {"date": "2002-03-22", "close": 3.778884615, "volume": 4962.0}, {"date": "2002-03-25", "close": 3.778884615, "volume": 8633.0}, {"date": "2002-03-26", "close": 3.275033333, "volume": 7351.0}, {"date": "2002-03-27", "close": 3.778884615, "volume": 8723.0}, {"date": "2002-03-28", "close": 3.778884615, "volume": 2799.0}, {"date": "2002-04-02", "close": 3.526958974, "volume": 3650.0}, {"date": "2002-04-03", "close": 3.526958974, "volume": 5275.0}, {"date": "2002-04-04", "close": 3.778884615, "volume": 6142.0}, {"date": "2002-04-05", "close": 3.778884615, "volume": 2632.0}, {"date": "2002-04-08", "close": 3.526958974, "volume": 3698.0}, {"date": "2002-04-09", "close": 3.526958974, "volume": 808.0}, {"date": "2002-04-10", "close": 3.275033333, "volume": 1479.0}, {"date": "2002-04-11", "close": 3.275033333, "volume": 2727.0}, {"date": "2002-04-12", "close": 3.275033333, "volume": 795.0}, {"date": "2002-04-15", "close": 3.275033333, "volume": 7208.0}, {"date": "2002-04-16", "close": 3.275033333, "volume": 7740.0}, {"date": "2002-04-17", "close": 3.275033333, "volume": 12186.0}, {"date": "2002-04-18", "close": 3.023107692, "volume": 4771.0}, {"date": "2002-04-19", "close": 3.275033333, "volume": 6359.0}, {"date": "2002-04-22", "close": 3.023107692, "volume": 29.0}, {"date": "2002-04-23", "close": 3.275033333, "volume": 2779.0}, {"date": "2002-04-24", "close": 3.023107692, "volume": 59.0}, {"date": "2002-04-26", "close": 3.275033333, "volume": 3892.0}, {"date": "2002-04-29", "close": 3.023107692, "volume": 3180.0}, {"date": "2002-04-30", "close": 3.023107692, "volume": 5.0}, {"date": "2002-05-01", "close": 3.023107692, "volume": 5160.0}, {"date": "2002-05-02", "close": 3.023107692, "volume": 99.0}, {"date": "2002-05-03", "close": 3.023107692, "volume": 26.0}, {"date": "2002-05-06", "close": 3.023107692, "volume": 3626.0}, {"date": "2002-05-07", "close": 2.771182051, "volume": 982.0}, {"date": "2002-05-08", "close": 2.771182051, "volume": 8.0}, {"date": "2002-05-09", "close": 2.771182051, "volume": 13120.0}, {"date": "2002-05-10", "close": 3.023107692, "volume": 8593.0}, {"date": "2002-05-13", "close": 2.771182051, "volume": 3612.0}, {"date": "2002-05-14", "close": 3.023107692, "volume": 8138.0}, {"date": "2002-05-15", "close": 3.023107692, "volume": 2227.0}, {"date": "2002-05-16", "close": 2.771182051, "volume": 32.0}, {"date": "2002-05-17", "close": 3.023107692, "volume": 2084.0}, {"date": "2002-05-20", "close": 3.275033333, "volume": 10845.0}, {"date": "2002-05-21", "close": 3.023107692, "volume": 71.0}, {"date": "2002-05-22", "close": 3.275033333, "volume": 2703.0}, {"date": "2002-05-23", "close": 3.023107692, "volume": 13.0}, {"date": "2002-05-24", "close": 3.023107692, "volume": 1993.0}, {"date": "2002-05-27", "close": 3.023107692, "volume": 4088.0}, {"date": "2002-05-28", "close": 3.023107692, "volume": 7.0}, {"date": "2002-05-29", "close": 3.023107692, "volume": 113.0}, {"date": "2002-05-30", "close": 2.771182051, "volume": 3454.0}, {"date": "2002-05-31", "close": 2.771182051, "volume": 5434.0}, {"date": "2002-06-03", "close": 2.771182051, "volume": 12.0}, {"date": "2002-06-04", "close": 2.771182051, "volume": 2073.0}, {"date": "2002-06-05", "close": 3.023107692, "volume": 4062.0}, {"date": "2002-06-06", "close": 2.771182051, "volume": 2910.0}, {"date": "2002-06-07", "close": 2.771182051, "volume": 3174.0}, {"date": "2002-06-11", "close": 2.771182051, "volume": 1291.0}, {"date": "2002-06-12", "close": 2.51925641, "volume": 9415.0}, {"date": "2002-06-13", "close": 2.51925641, "volume": 637.0}, {"date": "2002-06-14", "close": 2.771182051, "volume": 853.0}, {"date": "2002-06-17", "close": 2.51925641, "volume": 33.0}, {"date": "2002-06-18", "close": 2.51925641, "volume": 57.0}, {"date": "2002-06-19", "close": 2.51925641, "volume": 688.0}, {"date": "2002-06-20", "close": 2.51925641, "volume": 2050.0}, {"date": "2002-06-21", "close": 2.771182051, "volume": 1042.0}, {"date": "2002-06-24", "close": 2.51925641, "volume": 383.0}, {"date": "2002-06-25", "close": 2.771182051, "volume": 866.0}, {"date": "2002-06-26", "close": 2.771182051, "volume": 3200.0}, {"date": "2002-06-27", "close": 2.51925641, "volume": 116.0}, {"date": "2002-06-28", "close": 2.51925641, "volume": 3362.0}, {"date": "2002-07-01", "close": 2.771182051, "volume": 2382.0}, {"date": "2002-07-02", "close": 3.023107692, "volume": 5189.0}, {"date": "2002-07-03", "close": 2.771182051, "volume": 32.0}, {"date": "2002-07-04", "close": 2.771182051, "volume": 965.0}, {"date": "2002-07-05", "close": 2.771182051, "volume": 5195.0}, {"date": "2002-07-08", "close": 2.51925641, "volume": 22662.0}, {"date": "2002-07-09", "close": 2.51925641, "volume": 19888.0}, {"date": "2002-07-10", "close": 2.51925641, "volume": 2322.0}, {"date": "2002-07-11", "close": 2.267330769, "volume": 2841.0}, {"date": "2002-07-12", "close": 2.51925641, "volume": 10111.0}, {"date": "2002-07-15", "close": 2.51925641, "volume": 12107.0}, {"date": "2002-07-16", "close": 2.51925641, "volume": 12069.0}, {"date": "2002-07-17", "close": 2.51925641, "volume": 2183.0}, {"date": "2002-07-18", "close": 2.51925641, "volume": 1032.0}, {"date": "2002-07-19", "close": 2.51925641, "volume": 526.0}, {"date": "2002-07-22", "close": 2.51925641, "volume": 1588.0}, {"date": "2002-07-23", "close": 2.267330769, "volume": 4538.0}, {"date": "2002-07-24", "close": 2.51925641, "volume": 15227.0}, {"date": "2002-07-25", "close": 2.51925641, "volume": 4247.0}, {"date": "2002-07-26", "close": 2.51925641, "volume": 6425.0}, {"date": "2002-07-29", "close": 2.51925641, "volume": 5367.0}, {"date": "2002-07-30", "close": 2.51925641, "volume": 1985.0}, {"date": "2002-07-31", "close": 2.51925641, "volume": 5518.0}, {"date": "2002-08-01", "close": 2.51925641, "volume": 6946.0}, {"date": "2002-08-02", "close": 2.267330769, "volume": 2371.0}, {"date": "2002-08-05", "close": 2.51925641, "volume": 459.0}, {"date": "2002-08-06", "close": 2.267330769, "volume": 425.0}, {"date": "2002-08-07", "close": 2.267330769, "volume": 6153.0}, {"date": "2002-08-08", "close": 2.51925641, "volume": 1365.0}, {"date": "2002-08-09", "close": 2.51925641, "volume": 11765.0}, {"date": "2002-08-12", "close": 2.771182051, "volume": 8771.0}, {"date": "2002-08-13", "close": 2.771182051, "volume": 835.0}, {"date": "2002-08-14", "close": 2.771182051, "volume": 1270.0}, {"date": "2002-08-15", "close": 2.51925641, "volume": 6748.0}, {"date": "2002-08-16", "close": 2.51925641, "volume": 5242.0}, {"date": "2002-08-19", "close": 2.51925641, "volume": 426.0}, {"date": "2002-08-20", "close": 2.771182051, "volume": 4776.0}, {"date": "2002-08-21", "close": 2.51925641, "volume": 4223.0}, {"date": "2002-08-22", "close": 2.771182051, "volume": 6550.0}, {"date": "2002-08-23", "close": 2.771182051, "volume": 1429.0}, {"date": "2002-08-26", "close": 2.771182051, "volume": 2472.0}, {"date": "2002-08-27", "close": 2.771182051, "volume": 198.0}, {"date": "2002-08-28", "close": 3.023107692, "volume": 10350.0}, {"date": "2002-08-29", "close": 3.526958974, "volume": 29479.0}, {"date": "2002-08-30", "close": 3.526958974, "volume": 17331.0}, {"date": "2002-09-02", "close": 3.275033333, "volume": 37991.0}, {"date": "2002-09-03", "close": 3.023107692, "volume": 62127.0}, {"date": "2002-09-04", "close": 3.023107692, "volume": 21962.0}, {"date": "2002-09-05", "close": 3.275033333, "volume": 8503.0}, {"date": "2002-09-06", "close": 3.275033333, "volume": 3774.0}, {"date": "2002-09-09", "close": 3.023107692, "volume": 7542.0}, {"date": "2002-09-10", "close": 3.023107692, "volume": 11959.0}, {"date": "2002-09-11", "close": 3.275033333, "volume": 794.0}, {"date": "2002-09-12", "close": 3.275033333, "volume": 13738.0}, {"date": "2002-09-13", "close": 3.275033333, "volume": 8534.0}, {"date": "2002-09-16", "close": 3.023107692, "volume": 8071.0}, {"date": "2002-09-17", "close": 3.275033333, "volume": 2382.0}, {"date": "2002-09-18", "close": 3.023107692, "volume": 3830.0}, {"date": "2002-09-19", "close": 3.023107692, "volume": 6499.0}, {"date": "2002-09-20", "close": 3.023107692, "volume": 31524.0}, {"date": "2002-09-23", "close": 3.275033333, "volume": 8280.0}, {"date": "2002-09-24", "close": 3.275033333, "volume": 600.0}, {"date": "2002-09-25", "close": 3.023107692, "volume": 1075.0}, {"date": "2002-09-26", "close": 3.023107692, "volume": 3973.0}, {"date": "2002-09-27", "close": 3.778884615, "volume": 111417.0}, {"date": "2002-09-30", "close": 4.534661538, "volume": 82344.0}, {"date": "2002-10-01", "close": 3.778884615, "volume": 69006.0}, {"date": "2002-10-02", "close": 4.030810256, "volume": 18456.0}, {"date": "2002-10-03", "close": 3.778884615, "volume": 24738.0}, {"date": "2002-10-04", "close": 3.778884615, "volume": 14965.0}, {"date": "2002-10-07", "close": 3.778884615, "volume": 1593.0}, {"date": "2002-10-08", "close": 4.030810256, "volume": 6655.0}, {"date": "2002-10-09", "close": 3.778884615, "volume": 8417.0}, {"date": "2002-10-10", "close": 3.778884615, "volume": 7158.0}, {"date": "2002-10-11", "close": 3.778884615, "volume": 8180.0}, {"date": "2002-10-14", "close": 3.778884615, "volume": 10519.0}, {"date": "2002-10-15", "close": 3.778884615, "volume": 2977.0}, {"date": "2002-10-16", "close": 3.778884615, "volume": 3461.0}, {"date": "2002-10-17", "close": 3.778884615, "volume": 17411.0}, {"date": "2002-10-18", "close": 3.526958974, "volume": 18523.0}, {"date": "2002-10-21", "close": 3.526958974, "volume": 503.0}, {"date": "2002-10-22", "close": 4.030810256, "volume": 12706.0}, {"date": "2002-10-23", "close": 3.778884615, "volume": 14144.0}, {"date": "2002-10-24", "close": 3.778884615, "volume": 6991.0}, {"date": "2002-10-25", "close": 4.282735897, "volume": 39456.0}, {"date": "2002-10-28", "close": 4.534661538, "volume": 90063.0}, {"date": "2002-10-29", "close": 5.03851282, "volume": 106242.0}, {"date": "2002-10-30", "close": 5.03851282, "volume": 62591.0}, {"date": "2002-10-31", "close": 4.786587179, "volume": 27429.0}, {"date": "2002-11-01", "close": 5.794289743, "volume": 73464.0}, {"date": "2002-11-04", "close": 5.794289743, "volume": 86090.0}, {"date": "2002-11-05", "close": 5.542364102, "volume": 24322.0}, {"date": "2002-11-06", "close": 5.794289743, "volume": 14691.0}, {"date": "2002-11-07", "close": 5.794289743, "volume": 35806.0}, {"date": "2002-11-08", "close": 5.794289743, "volume": 40006.0}, {"date": "2002-11-11", "close": 5.794289743, "volume": 56996.0}, {"date": "2002-11-26", "close": 5.878264875, "volume": 6823.0}, {"date": "2002-11-27", "close": 5.3744136, "volume": 5469.0}, {"date": "2002-11-28", "close": 5.03851275, "volume": 21419.0}, {"date": "2002-11-29", "close": 4.870562325, "volume": 2854.0}, {"date": "2002-12-02", "close": 4.870562325, "volume": 595.0}, {"date": "2002-12-03", "close": 5.3744136, "volume": 10435.0}, {"date": "2002-12-04", "close": 5.3744136, "volume": 14300.0}, {"date": "2002-12-05", "close": 5.3744136, "volume": 2433.0}, {"date": "2002-12-06", "close": 5.3744136, "volume": 9318.0}, {"date": "2002-12-09", "close": 5.03851275, "volume": 6398.0}, {"date": "2002-12-10", "close": 5.3744136, "volume": 14200.0}, {"date": "2002-12-11", "close": 5.71031445, "volume": 11707.0}, {"date": "2002-12-12", "close": 5.3744136, "volume": 7169.0}, {"date": "2002-12-13", "close": 5.71031445, "volume": 4063.0}, {"date": "2002-12-16", "close": 5.542364025, "volume": 2936.0}, {"date": "2002-12-17", "close": 5.03851275, "volume": 23104.0}, {"date": "2002-12-18", "close": 5.03851275, "volume": 3799.0}, {"date": "2002-12-19", "close": 5.206463175, "volume": 6153.0}, {"date": "2002-12-20", "close": 5.206463175, "volume": 863.0}, {"date": "2002-12-24", "close": 5.03851275, "volume": 173.0}, {"date": "2002-12-27", "close": 4.870562325, "volume": 6947.0}, {"date": "2002-12-30", "close": 5.206463175, "volume": 5200.0}, {"date": "2003-01-02", "close": 5.542364025, "volume": 923.0}, {"date": "2003-01-03", "close": 5.03851275, "volume": 16.0}, {"date": "2003-01-06", "close": 4.870562325, "volume": 4361.0}, {"date": "2003-01-08", "close": 4.870562325, "volume": 601.0}, {"date": "2003-01-09", "close": 4.870562325, "volume": 1126.0}, {"date": "2003-01-10", "close": 4.870562325, "volume": 2875.0}, {"date": "2003-01-13", "close": 5.03851275, "volume": 3111.0}, {"date": "2003-01-14", "close": 4.870562325, "volume": 5655.0}, {"date": "2003-01-15", "close": 4.870562325, "volume": 17599.0}, {"date": "2003-01-16", "close": 4.870562325, "volume": 7377.0}, {"date": "2003-01-17", "close": 4.7026119, "volume": 13360.0}, {"date": "2003-01-20", "close": 4.198760625, "volume": 32326.0}, {"date": "2003-01-21", "close": 4.7026119, "volume": 5933.0}, {"date": "2003-01-22", "close": 5.03851275, "volume": 20451.0}, {"date": "2003-01-23", "close": 4.7026119, "volume": 12008.0}, {"date": "2003-01-24", "close": 4.7026119, "volume": 1658.0}, {"date": "2003-01-28", "close": 4.7026119, "volume": 3136.0}, {"date": "2003-01-29", "close": 4.7026119, "volume": 1359.0}, {"date": "2003-01-30", "close": 4.534661475, "volume": 561.0}, {"date": "2003-01-31", "close": 4.36671105, "volume": 4918.0}, {"date": "2003-02-03", "close": 4.534661475, "volume": 345.0}, {"date": "2003-02-05", "close": 4.198760625, "volume": 7552.0}, {"date": "2003-02-06", "close": 4.0308102, "volume": 2927.0}, {"date": "2003-02-07", "close": 3.69490935, "volume": 3148.0}, {"date": "2003-02-10", "close": 3.3590085, "volume": 11182.0}, {"date": "2003-02-11", "close": 3.3590085, "volume": 5351.0}, {"date": "2003-02-12", "close": 3.3590085, "volume": 2269.0}, {"date": "2003-02-13", "close": 3.3590085, "volume": 674.0}, {"date": "2003-02-14", "close": 3.22464816, "volume": 4138.0}, {"date": "2003-02-17", "close": 3.09028782, "volume": 6481.0}, {"date": "2003-02-18", "close": 3.191058075, "volume": 2809.0}, {"date": "2003-02-19", "close": 3.69490935, "volume": 1497.0}, {"date": "2003-02-20", "close": 3.69490935, "volume": 1434.0}, {"date": "2003-02-21", "close": 3.02310765, "volume": 12268.0}, {"date": "2003-02-24", "close": 3.09028782, "volume": 3015.0}, {"date": "2003-02-26", "close": 3.09028782, "volume": 2493.0}, {"date": "2003-03-03", "close": 3.02310765, "volume": 2219.0}, {"date": "2003-03-04", "close": 3.056697735, "volume": 1796.0}, {"date": "2003-03-05", "close": 3.862859775, "volume": 11364.0}, {"date": "2003-03-07", "close": 3.526958925, "volume": 6144.0}, {"date": "2003-03-10", "close": 3.526958925, "volume": 299.0}, {"date": "2003-03-11", "close": 4.0308102, "volume": 14022.0}, {"date": "2003-03-12", "close": 4.0308102, "volume": 13450.0}, {"date": "2003-03-13", "close": 4.198760625, "volume": 2359.0}, {"date": "2003-03-14", "close": 3.3590085, "volume": 314.0}, {"date": "2003-03-17", "close": 3.3590085, "volume": 532.0}, {"date": "2003-03-18", "close": 3.69490935, "volume": 147.0}, {"date": "2003-03-19", "close": 4.0308102, "volume": 949.0}, {"date": "2003-03-20", "close": 3.526958925, "volume": 815.0}, {"date": "2003-03-21", "close": 3.69490935, "volume": 6785.0}, {"date": "2003-03-24", "close": 3.862859775, "volume": 4838.0}, {"date": "2003-03-25", "close": 3.862859775, "volume": 10.0}, {"date": "2003-03-26", "close": 4.0308102, "volume": 7827.0}, {"date": "2003-03-27", "close": 4.0308102, "volume": 618.0}, {"date": "2003-03-28", "close": 4.0308102, "volume": 401.0}, {"date": "2003-03-31", "close": 4.0308102, "volume": 5160.0}, {"date": "2003-04-01", "close": 4.0308102, "volume": 5216.0}, {"date": "2003-04-02", "close": 3.862859775, "volume": 3969.0}, {"date": "2003-04-03", "close": 3.862859775, "volume": 2285.0}, {"date": "2003-04-04", "close": 4.0308102, "volume": 5359.0}, {"date": "2003-04-07", "close": 4.0308102, "volume": 3956.0}, {"date": "2003-04-08", "close": 3.862859775, "volume": 1489.0}, {"date": "2003-04-10", "close": 3.862859775, "volume": 1288.0}, {"date": "2003-04-11", "close": 3.862859775, "volume": 601.0}, {"date": "2003-04-14", "close": 3.69490935, "volume": 5557.0}, {"date": "2003-04-15", "close": 3.69490935, "volume": 13171.0}, {"date": "2003-04-16", "close": 3.69490935, "volume": 5064.0}, {"date": "2003-04-17", "close": 4.0308102, "volume": 235486.0}, {"date": "2003-04-22", "close": 4.198760625, "volume": 24379.0}, {"date": "2003-04-23", "close": 4.36671105, "volume": 5188.0}, {"date": "2003-04-24", "close": 4.534661475, "volume": 18197.0}, {"date": "2003-04-28", "close": 4.870562325, "volume": 4392.0}, {"date": "2003-04-29", "close": 4.36671105, "volume": 2297.0}, {"date": "2003-04-30", "close": 4.36671105, "volume": 11867.0}, {"date": "2003-05-01", "close": 4.7026119, "volume": 3355.0}, {"date": "2003-05-02", "close": 4.870562325, "volume": 19849.0}, {"date": "2003-05-05", "close": 4.7026119, "volume": 1266.0}, {"date": "2003-05-06", "close": 4.534661475, "volume": 4188.0}, {"date": "2003-05-07", "close": 4.36671105, "volume": 2406.0}, {"date": "2003-05-08", "close": 4.870562325, "volume": 11525.0}, {"date": "2003-05-09", "close": 4.7026119, "volume": 8421.0}, {"date": "2003-05-12", "close": 4.7026119, "volume": 346.0}, {"date": "2003-05-13", "close": 4.7026119, "volume": 10803.0}, {"date": "2003-05-14", "close": 5.03851275, "volume": 19051.0}, {"date": "2003-05-15", "close": 5.206463175, "volume": 8185.0}, {"date": "2003-05-16", "close": 5.03851275, "volume": 1836.0}, {"date": "2003-05-19", "close": 5.03851275, "volume": 11371.0}, {"date": "2003-05-20", "close": 4.870562325, "volume": 27902.0}, {"date": "2003-05-21", "close": 4.870562325, "volume": 2524.0}, {"date": "2003-05-22", "close": 4.7026119, "volume": 1093.0}, {"date": "2003-05-23", "close": 4.7026119, "volume": 3185.0}, {"date": "2003-05-26", "close": 5.03851275, "volume": 3878.0}, {"date": "2003-05-27", "close": 4.870562325, "volume": 576.0}, {"date": "2003-05-28", "close": 4.7026119, "volume": 1111.0}, {"date": "2003-05-29", "close": 4.870562325, "volume": 1042.0}, {"date": "2003-05-30", "close": 4.870562325, "volume": 2685.0}, {"date": "2003-06-02", "close": 5.03851275, "volume": 6910.0}, {"date": "2003-06-03", "close": 5.03851275, "volume": 4151.0}, {"date": "2003-06-04", "close": 5.03851275, "volume": 282.0}, {"date": "2003-06-05", "close": 5.03851275, "volume": 340.0}, {"date": "2003-06-06", "close": 5.03851275, "volume": 1927.0}, {"date": "2003-06-10", "close": 5.03851275, "volume": 426.0}, {"date": "2003-06-11", "close": 5.03851275, "volume": 10703.0}, {"date": "2003-06-12", "close": 5.03851275, "volume": 4637.0}, {"date": "2003-06-13", "close": 6.38211615, "volume": 49880.0}, {"date": "2003-06-16", "close": 6.885967425, "volume": 10543.0}, {"date": "2003-06-17", "close": 6.38211615, "volume": 131681.0}, {"date": "2003-06-18", "close": 6.214165725, "volume": 17742.0}, {"date": "2003-06-19", "close": 6.0462153, "volume": 27115.0}, {"date": "2003-06-20", "close": 5.878264875, "volume": 8992.0}, {"date": "2003-06-23", "close": 6.214165725, "volume": 14940.0}, {"date": "2003-06-24", "close": 6.0462153, "volume": 9023.0}, {"date": "2003-06-25", "close": 6.214165725, "volume": 6818.0}, {"date": "2003-06-26", "close": 5.878264875, "volume": 9105.0}, {"date": "2003-06-27", "close": 5.878264875, "volume": 3601.0}, {"date": "2003-06-30", "close": 6.0462153, "volume": 5167.0}, {"date": "2003-07-01", "close": 6.214165725, "volume": 7056.0}, {"date": "2003-07-02", "close": 6.214165725, "volume": 11164.0}, {"date": "2003-07-03", "close": 6.214165725, "volume": 6103.0}, {"date": "2003-07-04", "close": 6.214165725, "volume": 9378.0}, {"date": "2003-07-07", "close": 6.0462153, "volume": 8864.0}, {"date": "2003-07-08", "close": 6.0462153, "volume": 12433.0}, {"date": "2003-07-09", "close": 6.0462153, "volume": 3933.0}, {"date": "2003-07-10", "close": 6.0462153, "volume": 2358.0}, {"date": "2003-07-11", "close": 6.0462153, "volume": 5580.0}, {"date": "2003-07-14", "close": 5.71031445, "volume": 9229.0}, {"date": "2003-07-15", "close": 5.878264875, "volume": 3961.0}, {"date": "2003-07-16", "close": 5.71031445, "volume": 14612.0}, {"date": "2003-07-17", "close": 6.550066575, "volume": 35666.0}, {"date": "2003-07-18", "close": 7.05391785, "volume": 83983.0}, {"date": "2003-07-21", "close": 6.718017, "volume": 54094.0}, {"date": "2003-07-22", "close": 6.550066575, "volume": 29913.0}, {"date": "2003-07-23", "close": 6.718017, "volume": 18911.0}, {"date": "2003-07-24", "close": 6.214165725, "volume": 11561.0}, {"date": "2003-07-25", "close": 6.885967425, "volume": 32604.0}, {"date": "2003-07-28", "close": 6.718017, "volume": 12871.0}, {"date": "2003-07-29", "close": 6.718017, "volume": 8785.0}, {"date": "2003-07-30", "close": 7.557769125, "volume": 141510.0}, {"date": "2003-07-31", "close": 7.05391785, "volume": 45919.0}, {"date": "2003-08-01", "close": 7.05391785, "volume": 11432.0}, {"date": "2003-08-04", "close": 6.885967425, "volume": 13468.0}, {"date": "2003-08-05", "close": 7.893669975, "volume": 58678.0}, {"date": "2003-08-06", "close": 7.557769125, "volume": 41721.0}, {"date": "2003-08-07", "close": 7.72571955, "volume": 31313.0}, {"date": "2003-08-08", "close": 7.72571955, "volume": 20223.0}, {"date": "2003-08-11", "close": 7.557769125, "volume": 15933.0}, {"date": "2003-08-12", "close": 7.893669975, "volume": 24704.0}, {"date": "2003-08-13", "close": 8.565471675, "volume": 77316.0}, {"date": "2003-08-14", "close": 8.565471675, "volume": 48618.0}, {"date": "2003-08-15", "close": 9.237273375, "volume": 161238.0}, {"date": "2003-08-18", "close": 10.7488272, "volume": 233765.0}, {"date": "2003-08-19", "close": 10.0770255, "volume": 94356.0}, {"date": "2003-08-20", "close": 9.573174225, "volume": 66930.0}, {"date": "2003-08-21", "close": 8.901372525, "volume": 128154.0}, {"date": "2003-08-22", "close": 9.4052238, "volume": 45464.0}, {"date": "2003-08-25", "close": 9.74112465, "volume": 38775.0}, {"date": "2003-08-26", "close": 9.74112465, "volume": 31002.0}, {"date": "2003-08-27", "close": 9.4052238, "volume": 14283.0}, {"date": "2003-08-28", "close": 9.06932295, "volume": 21250.0}, {"date": "2003-08-29", "close": 9.06932295, "volume": 16641.0}, {"date": "2003-09-01", "close": 9.06932295, "volume": 19514.0}, {"date": "2003-09-02", "close": 9.4052238, "volume": 9387.0}, {"date": "2003-09-03", "close": 9.4052238, "volume": 30870.0}, {"date": "2003-09-04", "close": 9.4052238, "volume": 24828.0}, {"date": "2003-09-05", "close": 9.06932295, "volume": 13167.0}, {"date": "2003-09-08", "close": 9.237273375, "volume": 12179.0}, {"date": "2003-09-09", "close": 8.7334221, "volume": 14267.0}, {"date": "2003-09-10", "close": 8.0616204, "volume": 49804.0}, {"date": "2003-09-11", "close": 7.893669975, "volume": 18069.0}, {"date": "2003-09-12", "close": 8.7334221, "volume": 48365.0}, {"date": "2003-09-15", "close": 8.7334221, "volume": 16157.0}, {"date": "2003-09-16", "close": 8.39752125, "volume": 18021.0}, {"date": "2003-09-17", "close": 8.229570825, "volume": 6928.0}, {"date": "2003-09-18", "close": 8.229570825, "volume": 7100.0}, {"date": "2003-09-19", "close": 8.901372525, "volume": 40848.0}, {"date": "2003-09-22", "close": 9.06932295, "volume": 17690.0}, {"date": "2003-09-23", "close": 9.06932295, "volume": 23404.0}, {"date": "2003-09-24", "close": 9.06932295, "volume": 7780.0}, {"date": "2003-09-25", "close": 8.565471675, "volume": 15716.0}, {"date": "2003-09-26", "close": 10.0770255, "volume": 211284.0}, {"date": "2003-09-29", "close": 9.237273375, "volume": 25207.0}, {"date": "2003-09-30", "close": 9.74112465, "volume": 13468.0}, {"date": "2003-10-01", "close": 9.4052238, "volume": 14173.0}, {"date": "2003-10-02", "close": 9.4052238, "volume": 8510.0}, {"date": "2003-10-03", "close": 9.909075075, "volume": 18246.0}, {"date": "2003-10-06", "close": 9.74112465, "volume": 9551.0}, {"date": "2003-10-07", "close": 9.74112465, "volume": 18643.0}, {"date": "2003-10-08", "close": 9.573174225, "volume": 5803.0}, {"date": "2003-10-09", "close": 9.237273375, "volume": 15540.0}, {"date": "2003-10-10", "close": 9.573174225, "volume": 5158.0}, {"date": "2003-10-13", "close": 9.573174225, "volume": 7880.0}, {"date": "2003-10-14", "close": 9.4052238, "volume": 21060.0}, {"date": "2003-10-15", "close": 9.06932295, "volume": 4317.0}, {"date": "2003-10-16", "close": 9.237273375, "volume": 8116.0}, {"date": "2003-10-17", "close": 8.7334221, "volume": 8400.0}, {"date": "2003-10-20", "close": 9.237273375, "volume": 3930.0}, {"date": "2003-10-21", "close": 8.901372525, "volume": 6751.0}, {"date": "2003-10-22", "close": 8.901372525, "volume": 1618.0}, {"date": "2003-10-23", "close": 8.7334221, "volume": 7395.0}, {"date": "2003-10-24", "close": 8.565471675, "volume": 3843.0}, {"date": "2003-10-27", "close": 8.7334221, "volume": 7413.0}, {"date": "2003-10-28", "close": 8.39752125, "volume": 11926.0}, {"date": "2003-10-29", "close": 8.39752125, "volume": 3989.0}, {"date": "2003-10-30", "close": 8.39752125, "volume": 3885.0}, {"date": "2003-10-31", "close": 8.229570825, "volume": 14460.0}, {"date": "2003-11-03", "close": 8.0616204, "volume": 10901.0}, {"date": "2003-11-04", "close": 8.229570825, "volume": 4079.0}, {"date": "2003-11-05", "close": 8.0616204, "volume": 5031.0}, {"date": "2003-11-06", "close": 8.0616204, "volume": 3309.0}, {"date": "2003-11-07", "close": 8.39752125, "volume": 7889.0}, {"date": "2003-11-10", "close": 8.39752125, "volume": 10915.0}, {"date": "2003-11-11", "close": 8.39752125, "volume": 1340.0}, {"date": "2003-11-12", "close": 9.237273375, "volume": 13430.0}, {"date": "2003-11-13", "close": 9.237273375, "volume": 23438.0}, {"date": "2003-11-14", "close": 8.7334221, "volume": 4139.0}, {"date": "2003-11-17", "close": 9.06932295, "volume": 9517.0}, {"date": "2003-11-18", "close": 8.7334221, "volume": 2217.0}, {"date": "2003-11-19", "close": 8.39752125, "volume": 1131.0}, {"date": "2003-11-20", "close": 8.901372525, "volume": 6698.0}, {"date": "2003-11-21", "close": 8.7334221, "volume": 6107.0}, {"date": "2003-11-24", "close": 8.565471675, "volume": 8946.0}, {"date": "2003-11-25", "close": 8.39752125, "volume": 6867.0}, {"date": "2003-11-26", "close": 8.39752125, "volume": 1980.0}, {"date": "2003-11-27", "close": 8.565471675, "volume": 4887.0}, {"date": "2003-11-28", "close": 9.06932295, "volume": 4942.0}, {"date": "2003-12-01", "close": 9.06932295, "volume": 10362.0}, {"date": "2003-12-02", "close": 9.237273375, "volume": 6448.0}, {"date": "2003-12-03", "close": 9.4052238, "volume": 16500.0}, {"date": "2003-12-04", "close": 10.0770255, "volume": 50345.0}, {"date": "2003-12-05", "close": 9.573174225, "volume": 13757.0}, {"date": "2003-12-08", "close": 9.74112465, "volume": 3870.0}, {"date": "2003-12-09", "close": 9.573174225, "volume": 4817.0}, {"date": "2003-12-10", "close": 9.4052238, "volume": 6342.0}, {"date": "2003-12-11", "close": 9.74112465, "volume": 5958.0}, {"date": "2003-12-12", "close": 9.4052238, "volume": 7790.0}, {"date": "2003-12-15", "close": 8.901372525, "volume": 7622.0}, {"date": "2003-12-16", "close": 8.565471675, "volume": 11286.0}, {"date": "2003-12-17", "close": 8.7334221, "volume": 4823.0}, {"date": "2003-12-18", "close": 8.565471675, "volume": 1637.0}, {"date": "2003-12-19", "close": 8.901372525, "volume": 4356.0}, {"date": "2003-12-22", "close": 9.4052238, "volume": 1128.0}, {"date": "2003-12-23", "close": 9.06932295, "volume": 4333.0}, {"date": "2003-12-24", "close": 8.901372525, "volume": 89.0}, {"date": "2003-12-29", "close": 8.7334221, "volume": 3980.0}, {"date": "2003-12-30", "close": 8.7334221, "volume": 298.0}, {"date": "2003-12-31", "close": 8.565471675, "volume": 2233.0}, {"date": "2004-01-05", "close": 8.7334221, "volume": 893.0}, {"date": "2004-01-06", "close": 8.7334221, "volume": 4108.0}, {"date": "2004-01-07", "close": 8.7334221, "volume": 762.0}, {"date": "2004-01-08", "close": 8.565471675, "volume": 1130.0}, {"date": "2004-01-09", "close": 8.7334221, "volume": 8698.0}, {"date": "2004-01-12", "close": 8.7334221, "volume": 3746.0}, {"date": "2004-01-13", "close": 9.237273375, "volume": 4979.0}, {"date": "2004-01-14", "close": 9.06932295, "volume": 2706.0}, {"date": "2004-01-15", "close": 8.565471675, "volume": 3528.0}, {"date": "2004-01-16", "close": 8.565471675, "volume": 9419.0}, {"date": "2004-01-19", "close": 8.7334221, "volume": 8565.0}, {"date": "2004-01-20", "close": 8.7334221, "volume": 13703.0}, {"date": "2004-01-21", "close": 8.901372525, "volume": 22915.0}, {"date": "2004-01-22", "close": 9.4052238, "volume": 15559.0}, {"date": "2004-01-23", "close": 9.573174225, "volume": 11522.0}, {"date": "2004-01-27", "close": 9.237273375, "volume": 5132.0}, {"date": "2004-01-28", "close": 9.06932295, "volume": 5556.0}, {"date": "2004-01-29", "close": 8.565471675, "volume": 6607.0}, {"date": "2004-01-30", "close": 8.7334221, "volume": 1295.0}, {"date": "2004-02-02", "close": 8.7334221, "volume": 9318.0}, {"date": "2004-02-03", "close": 8.7334221, "volume": 1881.0}, {"date": "2004-02-04", "close": 8.39752125, "volume": 2152.0}, {"date": "2004-02-05", "close": 9.237273375, "volume": 289977.0}, {"date": "2004-02-06", "close": 9.74112465, "volume": 31245.0}, {"date": "2004-02-09", "close": 10.0770255, "volume": 112478.0}, {"date": "2004-02-10", "close": 9.4052238, "volume": 38384.0}, {"date": "2004-02-11", "close": 9.573174225, "volume": 9116.0}, {"date": "2004-02-12", "close": 9.4052238, "volume": 12430.0}, {"date": "2004-02-13", "close": 9.573174225, "volume": 8611.0}, {"date": "2004-02-16", "close": 9.74112465, "volume": 8693.0}, {"date": "2004-02-17", "close": 9.4052238, "volume": 15302.0}, {"date": "2004-02-18", "close": 9.4052238, "volume": 4168.0}, {"date": "2004-02-19", "close": 9.573174225, "volume": 2593.0}, {"date": "2004-02-20", "close": 9.573174225, "volume": 3661.0}, {"date": "2004-02-23", "close": 9.4052238, "volume": 3489.0}, {"date": "2004-02-24", "close": 9.74112465, "volume": 8336.0}, {"date": "2004-02-25", "close": 9.4052238, "volume": 1992.0}, {"date": "2004-02-26", "close": 9.237273375, "volume": 1489.0}, {"date": "2004-02-27", "close": 9.06932295, "volume": 12609.0}, {"date": "2004-03-01", "close": 8.901372525, "volume": 3705.0}, {"date": "2004-03-02", "close": 8.901372525, "volume": 466.0}, {"date": "2004-03-03", "close": 8.901372525, "volume": 1871.0}, {"date": "2004-03-04", "close": 8.901372525, "volume": 9127.0}, {"date": "2004-03-05", "close": 8.7334221, "volume": 6384.0}, {"date": "2004-03-08", "close": 8.7334221, "volume": 4614.0}, {"date": "2004-03-09", "close": 8.565471675, "volume": 12580.0}, {"date": "2004-03-10", "close": 8.565471675, "volume": 2465.0}, {"date": "2004-03-11", "close": 8.7334221, "volume": 10832.0}, {"date": "2004-03-12", "close": 8.565471675, "volume": 5464.0}, {"date": "2004-03-15", "close": 8.565471675, "volume": 5478.0}, {"date": "2004-03-16", "close": 8.39752125, "volume": 7175.0}, {"date": "2004-03-17", "close": 8.39752125, "volume": 3541.0}, {"date": "2004-03-18", "close": 8.229570825, "volume": 4879.0}, {"date": "2004-03-19", "close": 8.39752125, "volume": 5591.0}, {"date": "2004-03-22", "close": 8.39752125, "volume": 5424.0}, {"date": "2004-03-23", "close": 8.229570825, "volume": 2977.0}, {"date": "2004-03-24", "close": 8.229570825, "volume": 638.0}, {"date": "2004-03-25", "close": 8.229570825, "volume": 5909.0}, {"date": "2004-03-26", "close": 8.229570825, "volume": 3274.0}, {"date": "2004-03-29", "close": 8.39752125, "volume": 4986.0}, {"date": "2004-03-30", "close": 8.39752125, "volume": 4707.0}, {"date": "2004-03-31", "close": 8.7334221, "volume": 13245.0}, {"date": "2004-04-01", "close": 8.7334221, "volume": 4424.0}, {"date": "2004-04-02", "close": 8.7334221, "volume": 1795.0}, {"date": "2004-04-05", "close": 8.229570825, "volume": 1667.0}, {"date": "2004-04-06", "close": 8.39752125, "volume": 2292.0}, {"date": "2004-04-07", "close": 8.229570825, "volume": 1803.0}, {"date": "2004-04-08", "close": 8.229570825, "volume": 25.0}, {"date": "2004-04-13", "close": 8.0616204, "volume": 1191.0}, {"date": "2004-04-14", "close": 8.0616204, "volume": 5265.0}, {"date": "2004-04-15", "close": 8.0616204, "volume": 4074.0}, {"date": "2004-04-16", "close": 8.0616204, "volume": 5357.0}, {"date": "2004-04-19", "close": 7.3898187, "volume": 10172.0}, {"date": "2004-04-20", "close": 7.221868275, "volume": 7443.0}, {"date": "2004-04-21", "close": 7.3898187, "volume": 11157.0}, {"date": "2004-04-22", "close": 7.05391785, "volume": 2229.0}, {"date": "2004-04-23", "close": 7.3898187, "volume": 2531.0}, {"date": "2004-04-26", "close": 7.3898187, "volume": 7304.0}, {"date": "2004-04-27", "close": 7.3898187, "volume": 3998.0}, {"date": "2004-04-28", "close": 7.05391785, "volume": 412.0}, {"date": "2004-04-29", "close": 8.7334221, "volume": 194842.0}, {"date": "2004-04-30", "close": 8.39752125, "volume": 70291.0}, {"date": "2004-05-03", "close": 7.72571955, "volume": 11799.0}, {"date": "2004-05-04", "close": 8.229570825, "volume": 3512.0}, {"date": "2004-05-05", "close": 8.7334221, "volume": 15673.0}, {"date": "2004-05-06", "close": 8.565471675, "volume": 5529.0}, {"date": "2004-05-07", "close": 8.229570825, "volume": 4168.0}, {"date": "2004-05-10", "close": 8.229570825, "volume": 4517.0}, {"date": "2004-05-11", "close": 8.229570825, "volume": 1288.0}, {"date": "2004-05-12", "close": 8.229570825, "volume": 2358.0}, {"date": "2004-05-13", "close": 8.7334221, "volume": 7901.0}, {"date": "2004-05-14", "close": 8.7334221, "volume": 12015.0}, {"date": "2004-05-17", "close": 8.0616204, "volume": 4957.0}, {"date": "2004-05-18", "close": 7.893669975, "volume": 1500.0}, {"date": "2004-05-19", "close": 8.0616204, "volume": 1876.0}, {"date": "2004-05-20", "close": 9.06932295, "volume": 12776.0}, {"date": "2004-05-21", "close": 8.229570825, "volume": 10234.0}, {"date": "2004-05-24", "close": 8.0616204, "volume": 12533.0}, {"date": "2004-05-25", "close": 7.893669975, "volume": 7252.0}, {"date": "2004-05-26", "close": 8.0616204, "volume": 9080.0}, {"date": "2004-05-27", "close": 8.0616204, "volume": 6671.0}, {"date": "2004-05-28", "close": 8.39752125, "volume": 2635.0}, {"date": "2004-05-31", "close": 8.39752125, "volume": 1078.0}, {"date": "2004-06-01", "close": 8.39752125, "volume": 209.0}, {"date": "2004-06-02", "close": 8.39752125, "volume": 5854.0}, {"date": "2004-06-03", "close": 8.39752125, "volume": 618.0}, {"date": "2004-06-04", "close": 8.229570825, "volume": 661.0}, {"date": "2004-06-07", "close": 7.72571955, "volume": 10619.0}, {"date": "2004-06-08", "close": 7.557769125, "volume": 665.0}, {"date": "2004-06-09", "close": 7.72571955, "volume": 1780.0}, {"date": "2004-06-10", "close": 7.72571955, "volume": 3632.0}, {"date": "2004-06-11", "close": 7.557769125, "volume": 6097.0}, {"date": "2004-06-15", "close": 7.72571955, "volume": 1504.0}, {"date": "2004-06-16", "close": 7.557769125, "volume": 1827.0}, {"date": "2004-06-17", "close": 7.3898187, "volume": 5398.0}, {"date": "2004-06-18", "close": 7.3898187, "volume": 3200.0}, {"date": "2004-06-21", "close": 7.557769125, "volume": 2426.0}, {"date": "2004-06-22", "close": 7.221868275, "volume": 12945.0}, {"date": "2004-06-23", "close": 7.3898187, "volume": 2737.0}, {"date": "2004-06-24", "close": 7.3898187, "volume": 3297.0}, {"date": "2004-06-25", "close": 7.221868275, "volume": 4509.0}, {"date": "2004-06-28", "close": 7.557769125, "volume": 9150.0}, {"date": "2004-06-29", "close": 7.3898187, "volume": 1099.0}, {"date": "2004-06-30", "close": 7.05391785, "volume": 24553.0}, {"date": "2004-07-01", "close": 7.221868275, "volume": 3126.0}, {"date": "2004-07-02", "close": 7.05391785, "volume": 3364.0}, {"date": "2004-07-05", "close": 7.05391785, "volume": 1295.0}, {"date": "2004-07-06", "close": 7.221868275, "volume": 6401.0}, {"date": "2004-07-07", "close": 7.3898187, "volume": 11751.0}, {"date": "2004-07-08", "close": 7.72571955, "volume": 11923.0}, {"date": "2004-07-09", "close": 7.72571955, "volume": 10940.0}, {"date": "2004-07-12", "close": 7.893669975, "volume": 7486.0}, {"date": "2004-07-13", "close": 7.893669975, "volume": 5716.0}, {"date": "2004-07-14", "close": 8.0616204, "volume": 13218.0}, {"date": "2004-07-15", "close": 8.0616204, "volume": 9781.0}, {"date": "2004-07-16", "close": 8.565471675, "volume": 33096.0}, {"date": "2004-07-19", "close": 9.237273375, "volume": 45088.0}, {"date": "2004-07-20", "close": 9.4052238, "volume": 55612.0}, {"date": "2004-07-21", "close": 9.06932295, "volume": 23160.0}, {"date": "2004-07-22", "close": 9.573174225, "volume": 80342.0}, {"date": "2004-07-23", "close": 10.0770255, "volume": 97866.0}, {"date": "2004-07-26", "close": 9.573174225, "volume": 31268.0}, {"date": "2004-07-27", "close": 9.74112465, "volume": 21489.0}, {"date": "2004-07-28", "close": 9.573174225, "volume": 7592.0}, {"date": "2004-07-29", "close": 9.909075075, "volume": 20751.0}, {"date": "2004-07-30", "close": 9.74112465, "volume": 19510.0}, {"date": "2004-08-02", "close": 10.41292635, "volume": 21768.0}, {"date": "2004-08-03", "close": 11.08472805, "volume": 96939.0}, {"date": "2004-08-04", "close": 10.916777625, "volume": 21905.0}, {"date": "2004-08-05", "close": 12.0924306, "volume": 94222.0}, {"date": "2004-08-06", "close": 11.588579325, "volume": 186134.0}, {"date": "2004-08-09", "close": 12.260381025, "volume": 40947.0}, {"date": "2004-08-10", "close": 12.260381025, "volume": 27541.0}, {"date": "2004-08-11", "close": 12.0924306, "volume": 25782.0}, {"date": "2004-08-12", "close": 11.588579325, "volume": 15669.0}, {"date": "2004-08-13", "close": 11.924480175, "volume": 14306.0}, {"date": "2004-08-16", "close": 12.260381025, "volume": 14294.0}, {"date": "2004-08-17", "close": 12.42833145, "volume": 13924.0}, {"date": "2004-08-18", "close": 12.260381025, "volume": 6401.0}, {"date": "2004-08-19", "close": 12.42833145, "volume": 36837.0}, {"date": "2004-08-20", "close": 12.260381025, "volume": 4283.0}, {"date": "2004-08-23", "close": 12.0924306, "volume": 8076.0}, {"date": "2004-08-24", "close": 12.0924306, "volume": 20342.0}, {"date": "2004-08-25", "close": 11.4206289, "volume": 12249.0}, {"date": "2004-08-26", "close": 11.4206289, "volume": 5482.0}, {"date": "2004-08-27", "close": 11.75652975, "volume": 7556.0}, {"date": "2004-08-30", "close": 11.588579325, "volume": 3795.0}, {"date": "2004-08-31", "close": 11.4206289, "volume": 3541.0}, {"date": "2004-09-01", "close": 11.08472805, "volume": 2709.0}, {"date": "2004-09-02", "close": 11.252678475, "volume": 20641.0}, {"date": "2004-09-03", "close": 10.7488272, "volume": 6622.0}, {"date": "2004-09-06", "close": 10.41292635, "volume": 7436.0}, {"date": "2004-09-07", "close": 10.0770255, "volume": 13057.0}, {"date": "2004-09-08", "close": 10.0770255, "volume": 4210.0}, {"date": "2004-09-09", "close": 10.7488272, "volume": 9769.0}, {"date": "2004-09-10", "close": 10.0770255, "volume": 9440.0}, {"date": "2004-09-13", "close": 9.573174225, "volume": 31524.0}, {"date": "2004-09-14", "close": 10.0770255, "volume": 31552.0}, {"date": "2004-09-15", "close": 9.909075075, "volume": 3394.0}, {"date": "2004-09-16", "close": 9.909075075, "volume": 73258.0}, {"date": "2004-09-17", "close": 9.74112465, "volume": 8238.0}, {"date": "2004-09-20", "close": 9.4052238, "volume": 23510.0}, {"date": "2004-09-21", "close": 9.74112465, "volume": 4485.0}, {"date": "2004-09-22", "close": 10.0770255, "volume": 6141.0}, {"date": "2004-09-23", "close": 9.74112465, "volume": 10601.0}, {"date": "2004-09-24", "close": 9.74112465, "volume": 6929.0}, {"date": "2004-09-27", "close": 10.0770255, "volume": 8512.0}, {"date": "2004-09-28", "close": 9.4052238, "volume": 3837.0}, {"date": "2004-09-29", "close": 10.244975925, "volume": 144824.0}, {"date": "2004-09-30", "close": 11.08472805, "volume": 43036.0}, {"date": "2004-10-01", "close": 10.7488272, "volume": 13546.0}, {"date": "2004-10-04", "close": 10.916777625, "volume": 5674.0}, {"date": "2004-10-05", "close": 10.0770255, "volume": 11520.0}, {"date": "2004-10-06", "close": 10.7488272, "volume": 20852.0}, {"date": "2004-10-07", "close": 10.244975925, "volume": 7351.0}, {"date": "2004-10-08", "close": 10.0770255, "volume": 2372.0}, {"date": "2004-10-11", "close": 10.0770255, "volume": 2691.0}, {"date": "2004-10-12", "close": 10.0770255, "volume": 6845.0}, {"date": "2004-10-13", "close": 9.909075075, "volume": 11765.0}, {"date": "2004-10-14", "close": 10.41292635, "volume": 12213.0}, {"date": "2004-10-15", "close": 10.244975925, "volume": 9125.0}, {"date": "2004-10-18", "close": 8.7334221, "volume": 86856.0}, {"date": "2004-10-19", "close": 8.565471675, "volume": 19908.0}, {"date": "2004-10-20", "close": 8.229570825, "volume": 15009.0}, {"date": "2004-10-21", "close": 8.0616204, "volume": 9339.0}, {"date": "2004-10-22", "close": 8.39752125, "volume": 3245.0}, {"date": "2004-10-25", "close": 8.0616204, "volume": 9050.0}, {"date": "2004-10-26", "close": 7.893669975, "volume": 2858.0}, {"date": "2004-10-27", "close": 7.557769125, "volume": 11814.0}, {"date": "2004-10-28", "close": 7.893669975, "volume": 3182.0}, {"date": "2004-10-29", "close": 8.39752125, "volume": 12204.0}, {"date": "2004-11-01", "close": 7.72571955, "volume": 6932.0}, {"date": "2004-11-02", "close": 7.72571955, "volume": 5770.0}, {"date": "2004-11-03", "close": 7.72571955, "volume": 643.0}, {"date": "2004-11-04", "close": 8.229570825, "volume": 47294.0}, {"date": "2004-11-05", "close": 7.893669975, "volume": 13458.0}, {"date": "2004-11-08", "close": 8.229570825, "volume": 7133.0}, {"date": "2004-11-09", "close": 8.39752125, "volume": 4763.0}, {"date": "2004-11-10", "close": 9.237273375, "volume": 87307.0}, {"date": "2004-11-11", "close": 9.573174225, "volume": 59496.0}, {"date": "2004-11-12", "close": 9.4052238, "volume": 9545.0}, {"date": "2004-11-15", "close": 10.244975925, "volume": 39984.0}, {"date": "2004-11-16", "close": 10.7488272, "volume": 89212.0}, {"date": "2004-11-17", "close": 10.244975925, "volume": 53343.0}, {"date": "2004-11-23", "close": 9.74112465, "volume": 17583.0}, {"date": "2004-11-24", "close": 9.237273375, "volume": 17695.0}, {"date": "2004-11-25", "close": 9.4052238, "volume": 16328.0}, {"date": "2004-11-26", "close": 9.237273375, "volume": 17785.0}, {"date": "2004-11-29", "close": 9.909075075, "volume": 26722.0}, {"date": "2004-11-30", "close": 9.909075075, "volume": 5921.0}, {"date": "2004-12-01", "close": 10.244975925, "volume": 18292.0}, {"date": "2004-12-02", "close": 9.909075075, "volume": 3534.0}, {"date": "2004-12-03", "close": 9.573174225, "volume": 11923.0}, {"date": "2004-12-06", "close": 9.4052238, "volume": 3558.0}, {"date": "2004-12-07", "close": 9.909075075, "volume": 57539.0}, {"date": "2004-12-08", "close": 9.573174225, "volume": 10302.0}, {"date": "2004-12-09", "close": 9.573174225, "volume": 6956.0}, {"date": "2004-12-10", "close": 9.4052238, "volume": 2835.0}, {"date": "2004-12-13", "close": 9.573174225, "volume": 7049.0}, {"date": "2004-12-14", "close": 9.4052238, "volume": 15072.0}, {"date": "2004-12-15", "close": 8.901372525, "volume": 17445.0}, {"date": "2004-12-16", "close": 9.06932295, "volume": 35033.0}, {"date": "2004-12-17", "close": 8.901372525, "volume": 2647.0}, {"date": "2004-12-20", "close": 8.7334221, "volume": 3989.0}, {"date": "2004-12-21", "close": 9.06932295, "volume": 4884.0}, {"date": "2004-12-22", "close": 8.901372525, "volume": 13877.0}, {"date": "2004-12-23", "close": 8.565471675, "volume": 8931.0}, {"date": "2004-12-24", "close": 8.565471675, "volume": 2730.0}, {"date": "2004-12-29", "close": 8.565471675, "volume": 1014.0}, {"date": "2004-12-30", "close": 8.7334221, "volume": 4614.0}, {"date": "2004-12-31", "close": 8.901372525, "volume": 744.0}, {"date": "2005-01-04", "close": 8.565471675, "volume": 6932.0}, {"date": "2005-01-05", "close": 8.7334221, "volume": 2235.0}, {"date": "2005-01-06", "close": 8.901372525, "volume": 1076.0}, {"date": "2005-01-07", "close": 8.901372525, "volume": 1849.0}, {"date": "2005-01-10", "close": 9.06932295, "volume": 6308.0}, {"date": "2005-01-11", "close": 9.4052238, "volume": 8872.0}, {"date": "2005-01-12", "close": 9.4052238, "volume": 5347.0}, {"date": "2005-01-13", "close": 9.573174225, "volume": 296.0}, {"date": "2005-01-14", "close": 9.573174225, "volume": 2953.0}, {"date": "2005-01-17", "close": 9.909075075, "volume": 24518.0}, {"date": "2005-01-18", "close": 9.909075075, "volume": 2307.0}, {"date": "2005-01-19", "close": 9.573174225, "volume": 2203.0}, {"date": "2005-01-20", "close": 9.4052238, "volume": 2858.0}, {"date": "2005-01-21", "close": 9.573174225, "volume": 12417.0}, {"date": "2005-01-24", "close": 9.4052238, "volume": 7605.0}, {"date": "2005-01-25", "close": 9.4052238, "volume": 6673.0}, {"date": "2005-01-27", "close": 9.237273375, "volume": 5857.0}, {"date": "2005-01-28", "close": 9.4052238, "volume": 1673.0}, {"date": "2005-01-31", "close": 9.4052238, "volume": 4115.0}, {"date": "2005-02-01", "close": 9.4052238, "volume": 3454.0}, {"date": "2005-02-02", "close": 9.237273375, "volume": 5864.0}, {"date": "2005-02-03", "close": 9.06932295, "volume": 12682.0}, {"date": "2005-02-04", "close": 8.901372525, "volume": 15916.0}, {"date": "2005-02-07", "close": 9.06932295, "volume": 3811.0}, {"date": "2005-02-08", "close": 9.06932295, "volume": 7860.0}, {"date": "2005-02-09", "close": 8.901372525, "volume": 4180.0}, {"date": "2005-02-10", "close": 8.901372525, "volume": 5037.0}, {"date": "2005-02-11", "close": 8.901372525, "volume": 1858.0}, {"date": "2005-02-14", "close": 8.7334221, "volume": 1727.0}, {"date": "2005-02-15", "close": 8.7334221, "volume": 5820.0}, {"date": "2005-02-16", "close": 8.901372525, "volume": 9292.0}, {"date": "2005-02-17", "close": 8.39752125, "volume": 9079.0}, {"date": "2005-02-18", "close": 8.229570825, "volume": 6131.0}, {"date": "2005-02-21", "close": 8.0616204, "volume": 1517.0}, {"date": "2005-02-22", "close": 8.229570825, "volume": 5378.0}, {"date": "2005-02-23", "close": 8.39752125, "volume": 7151.0}, {"date": "2005-02-24", "close": 8.229570825, "volume": 5055.0}, {"date": "2005-02-25", "close": 8.0616204, "volume": 625.0}, {"date": "2005-02-28", "close": 8.39752125, "volume": 4466.0}, {"date": "2005-03-01", "close": 8.229570825, "volume": 2526.0}, {"date": "2005-03-02", "close": 8.0616204, "volume": 1786.0}, {"date": "2005-03-03", "close": 8.0616204, "volume": 3163.0}, {"date": "2005-03-04", "close": 7.72571955, "volume": 1265.0}, {"date": "2005-03-07", "close": 8.0616204, "volume": 1340.0}, {"date": "2005-03-08", "close": 8.0616204, "volume": 685.0}, {"date": "2005-03-09", "close": 8.0616204, "volume": 4158.0}, {"date": "2005-03-10", "close": 7.72571955, "volume": 2233.0}, {"date": "2005-03-11", "close": 7.72571955, "volume": 1256.0}, {"date": "2005-03-14", "close": 7.557769125, "volume": 4909.0}, {"date": "2005-03-15", "close": 7.3898187, "volume": 8830.0}, {"date": "2005-03-16", "close": 7.557769125, "volume": 7066.0}, {"date": "2005-03-17", "close": 7.557769125, "volume": 1881.0}, {"date": "2005-03-18", "close": 7.3898187, "volume": 3050.0}, {"date": "2005-03-21", "close": 7.3898187, "volume": 159.0}, {"date": "2005-03-22", "close": 7.221868275, "volume": 4695.0}, {"date": "2005-03-23", "close": 7.05391785, "volume": 24710.0}, {"date": "2005-03-24", "close": 6.885967425, "volume": 994.0}, {"date": "2005-03-29", "close": 6.550066575, "volume": 9902.0}, {"date": "2005-03-30", "close": 6.550066575, "volume": 1876.0}, {"date": "2005-03-31", "close": 7.05391785, "volume": 5746.0}, {"date": "2005-04-01", "close": 6.718017, "volume": 1489.0}, {"date": "2005-04-04", "close": 6.550066575, "volume": 2700.0}, {"date": "2005-04-05", "close": 7.05391785, "volume": 10129.0}, {"date": "2005-04-06", "close": 6.718017, "volume": 6192.0}, {"date": "2005-04-07", "close": 7.05391785, "volume": 7059.0}, {"date": "2005-04-08", "close": 7.05391785, "volume": 3572.0}, {"date": "2005-04-11", "close": 7.221868275, "volume": 1786.0}, {"date": "2005-04-12", "close": 6.885967425, "volume": 2025.0}, {"date": "2005-04-13", "close": 6.718017, "volume": 953.0}, {"date": "2005-04-14", "close": 6.718017, "volume": 5359.0}, {"date": "2005-04-15", "close": 6.718017, "volume": 5267.0}, {"date": "2005-04-18", "close": 5.878264875, "volume": 7940.0}, {"date": "2005-04-19", "close": 6.0462153, "volume": 1295.0}, {"date": "2005-04-20", "close": 5.878264875, "volume": 6136.0}, {"date": "2005-04-21", "close": 6.718017, "volume": 8937.0}, {"date": "2005-04-22", "close": 7.221868275, "volume": 9322.0}, {"date": "2005-04-26", "close": 7.221868275, "volume": 7841.0}, {"date": "2005-04-27", "close": 6.38211615, "volume": 1788.0}, {"date": "2005-04-29", "close": 6.38211615, "volume": 32.0}, {"date": "2005-05-02", "close": 6.0462153, "volume": 1588.0}, {"date": "2005-05-03", "close": 6.0462153, "volume": 1786.0}, {"date": "2005-05-04", "close": 5.71031445, "volume": 4919.0}, {"date": "2005-05-05", "close": 5.542364025, "volume": 10271.0}, {"date": "2005-05-06", "close": 5.206463175, "volume": 11900.0}, {"date": "2005-05-09", "close": 4.7026119, "volume": 25864.0}, {"date": "2005-05-10", "close": 4.7026119, "volume": 10524.0}, {"date": "2005-05-11", "close": 4.7026119, "volume": 2827.0}, {"date": "2005-05-12", "close": 5.3744136, "volume": 9531.0}, {"date": "2005-05-13", "close": 6.0462153, "volume": 6302.0}, {"date": "2005-05-16", "close": 5.71031445, "volume": 4356.0}, {"date": "2005-05-17", "close": 5.878264875, "volume": 794.0}, {"date": "2005-05-19", "close": 5.03851275, "volume": 5557.0}, {"date": "2005-05-20", "close": 5.3744136, "volume": 943.0}, {"date": "2005-05-23", "close": 5.206463175, "volume": 3197.0}, {"date": "2005-05-24", "close": 5.03851275, "volume": 3126.0}, {"date": "2005-05-25", "close": 5.03851275, "volume": 3580.0}, {"date": "2005-05-26", "close": 5.03851275, "volume": 357.0}, {"date": "2005-05-27", "close": 5.206463175, "volume": 1414.0}, {"date": "2005-05-30", "close": 5.206463175, "volume": 1578.0}, {"date": "2005-05-31", "close": 5.03851275, "volume": 1554.0}, {"date": "2005-06-01", "close": 4.36671105, "volume": 6828.0}, {"date": "2005-06-02", "close": 4.7026119, "volume": 8059.0}, {"date": "2005-06-03", "close": 4.534661475, "volume": 7755.0}, {"date": "2005-06-06", "close": 4.534661475, "volume": 3840.0}, {"date": "2005-06-07", "close": 4.7026119, "volume": 8382.0}, {"date": "2005-06-08", "close": 4.534661475, "volume": 2673.0}, {"date": "2005-06-09", "close": 4.534661475, "volume": 3259.0}, {"date": "2005-06-10", "close": 4.36671105, "volume": 13383.0}, {"date": "2005-06-14", "close": 5.03851275, "volume": 12920.0}, {"date": "2005-06-15", "close": 4.7026119, "volume": 41821.0}, {"date": "2005-06-16", "close": 4.870562325, "volume": 8753.0}, {"date": "2005-06-17", "close": 4.870562325, "volume": 7871.0}, {"date": "2005-06-20", "close": 5.03851275, "volume": 11164.0}, {"date": "2005-06-21", "close": 5.206463175, "volume": 7324.0}, {"date": "2005-06-22", "close": 4.870562325, "volume": 10613.0}, {"date": "2005-06-23", "close": 4.870562325, "volume": 7594.0}, {"date": "2005-06-24", "close": 4.870562325, "volume": 1385.0}, {"date": "2005-06-27", "close": 4.7026119, "volume": 2824.0}, {"date": "2005-06-28", "close": 4.534661475, "volume": 11020.0}, {"date": "2005-06-29", "close": 4.36671105, "volume": 14157.0}, {"date": "2005-06-30", "close": 4.36671105, "volume": 42278.0}, {"date": "2005-07-01", "close": 4.0308102, "volume": 9400.0}, {"date": "2005-07-04", "close": 4.198760625, "volume": 231472.0}, {"date": "2005-07-05", "close": 4.198760625, "volume": 20278.0}, {"date": "2005-07-06", "close": 4.0308102, "volume": 10822.0}, {"date": "2005-07-07", "close": 4.0308102, "volume": 2233.0}, {"date": "2005-07-08", "close": 3.862859775, "volume": 3483.0}, {"date": "2005-07-11", "close": 3.862859775, "volume": 6067.0}, {"date": "2005-07-12", "close": 4.0308102, "volume": 11655.0}, {"date": "2005-07-13", "close": 4.0308102, "volume": 308.0}, {"date": "2005-07-14", "close": 4.0308102, "volume": 3835.0}, {"date": "2005-07-15", "close": 4.0308102, "volume": 60.0}, {"date": "2005-07-18", "close": 4.0308102, "volume": 10168.0}, {"date": "2005-07-19", "close": 4.36671105, "volume": 15226.0}, {"date": "2005-07-20", "close": 4.36671105, "volume": 3409.0}, {"date": "2005-07-21", "close": 4.0308102, "volume": 4972.0}, {"date": "2005-07-22", "close": 4.870562325, "volume": 15350.0}, {"date": "2005-07-25", "close": 4.870562325, "volume": 8056.0}, {"date": "2005-07-26", "close": 4.870562325, "volume": 2601.0}, {"date": "2005-07-27", "close": 4.870562325, "volume": 9378.0}, {"date": "2005-07-28", "close": 5.206463175, "volume": 29908.0}, {"date": "2005-07-29", "close": 5.542364025, "volume": 11491.0}, {"date": "2005-08-01", "close": 5.542364025, "volume": 23186.0}, {"date": "2005-08-02", "close": 5.542364025, "volume": 43135.0}, {"date": "2005-08-03", "close": 5.3744136, "volume": 15207.0}, {"date": "2005-08-04", "close": 5.3744136, "volume": 8336.0}, {"date": "2005-08-05", "close": 5.3744136, "volume": 7764.0}, {"date": "2005-08-08", "close": 5.206463175, "volume": 8572.0}, {"date": "2005-08-09", "close": 5.03851275, "volume": 4763.0}, {"date": "2005-08-10", "close": 5.03851275, "volume": 2188.0}, {"date": "2005-08-11", "close": 4.870562325, "volume": 2922.0}, {"date": "2005-08-12", "close": 4.870562325, "volume": 10445.0}, {"date": "2005-08-15", "close": 4.870562325, "volume": 2709.0}, {"date": "2005-08-16", "close": 4.870562325, "volume": 2069.0}, {"date": "2005-08-17", "close": 5.03851275, "volume": 503.0}, {"date": "2005-08-18", "close": 5.3744136, "volume": 21810.0}, {"date": "2005-08-19", "close": 5.3744136, "volume": 5061.0}, {"date": "2005-08-22", "close": 5.3744136, "volume": 2307.0}, {"date": "2005-08-23", "close": 5.71031445, "volume": 41820.0}, {"date": "2005-08-24", "close": 5.542364025, "volume": 6252.0}, {"date": "2005-08-25", "close": 5.3744136, "volume": 14709.0}, {"date": "2005-08-26", "close": 5.3744136, "volume": 11104.0}, {"date": "2005-08-29", "close": 5.71031445, "volume": 5716.0}, {"date": "2005-08-30", "close": 5.542364025, "volume": 2553.0}, {"date": "2005-08-31", "close": 5.542364025, "volume": 1020.0}, {"date": "2005-09-01", "close": 5.71031445, "volume": 2850.0}, {"date": "2005-09-02", "close": 5.3744136, "volume": 4257.0}, {"date": "2005-09-05", "close": 5.542364025, "volume": 576.0}, {"date": "2005-09-06", "close": 5.3744136, "volume": 1032.0}, {"date": "2005-09-07", "close": 5.3744136, "volume": 893.0}, {"date": "2005-09-08", "close": 5.3744136, "volume": 3632.0}, {"date": "2005-09-09", "close": 5.3744136, "volume": 4166.0}, {"date": "2005-09-12", "close": 5.206463175, "volume": 7156.0}, {"date": "2005-09-13", "close": 5.3744136, "volume": 882.0}, {"date": "2005-09-14", "close": 5.03851275, "volume": 238.0}, {"date": "2005-09-15", "close": 4.870562325, "volume": 4436.0}, {"date": "2005-09-16", "close": 5.206463175, "volume": 4036.0}, {"date": "2005-09-19", "close": 5.3744136, "volume": 455.0}, {"date": "2005-09-20", "close": 4.7026119, "volume": 5924.0}, {"date": "2005-09-21", "close": 5.206463175, "volume": 3860.0}, {"date": "2005-09-22", "close": 5.206463175, "volume": 1856.0}, {"date": "2005-09-23", "close": 5.3744136, "volume": 3807.0}, {"date": "2005-09-26", "close": 5.3744136, "volume": 36.0}, {"date": "2005-09-27", "close": 5.206463175, "volume": 3772.0}, {"date": "2005-09-28", "close": 5.03851275, "volume": 3849.0}, {"date": "2005-09-29", "close": 5.03851275, "volume": 1450.0}, {"date": "2005-09-30", "close": 4.870562325, "volume": 3868.0}, {"date": "2005-10-03", "close": 6.885967425, "volume": 135019.0}, {"date": "2005-10-04", "close": 6.0462153, "volume": 72295.0}, {"date": "2005-10-05", "close": 6.885967425, "volume": 57049.0}, {"date": "2005-10-06", "close": 6.718017, "volume": 17103.0}, {"date": "2005-10-07", "close": 6.550066575, "volume": 18160.0}, {"date": "2005-10-10", "close": 8.0616204, "volume": 128539.0}, {"date": "2005-10-11", "close": 7.72571955, "volume": 60863.0}, {"date": "2005-10-12", "close": 7.893669975, "volume": 5576.0}, {"date": "2005-10-13", "close": 7.3898187, "volume": 114747.0}, {"date": "2005-10-14", "close": 6.885967425, "volume": 42420.0}, {"date": "2005-10-17", "close": 7.72571955, "volume": 66270.0}, {"date": "2005-10-18", "close": 8.0616204, "volume": 59757.0}, {"date": "2005-10-19", "close": 8.0616204, "volume": 11858.0}, {"date": "2005-10-20", "close": 7.72571955, "volume": 30147.0}, {"date": "2005-10-21", "close": 7.72571955, "volume": 14224.0}, {"date": "2005-10-24", "close": 7.05391785, "volume": 18094.0}, {"date": "2005-10-25", "close": 6.885967425, "volume": 9537.0}, {"date": "2005-10-26", "close": 6.550066575, "volume": 38833.0}, {"date": "2005-10-27", "close": 6.550066575, "volume": 16095.0}, {"date": "2005-10-28", "close": 6.0462153, "volume": 13885.0}, {"date": "2005-10-31", "close": 6.38211615, "volume": 25910.0}, {"date": "2005-11-01", "close": 6.550066575, "volume": 28650.0}, {"date": "2005-11-02", "close": 6.718017, "volume": 20610.0}, {"date": "2005-11-03", "close": 6.38211615, "volume": 5494.0}, {"date": "2005-11-04", "close": 6.550066575, "volume": 13724.0}, {"date": "2005-11-07", "close": 6.718017, "volume": 7740.0}, {"date": "2005-11-08", "close": 7.221868275, "volume": 23424.0}, {"date": "2005-11-09", "close": 6.885967425, "volume": 10003.0}, {"date": "2005-11-10", "close": 6.550066575, "volume": 9772.0}, {"date": "2005-11-11", "close": 7.05391785, "volume": 3945.0}, {"date": "2005-11-14", "close": 7.05391785, "volume": 1753.0}, {"date": "2005-11-15", "close": 7.05391785, "volume": 4643.0}, {"date": "2005-11-16", "close": 7.05391785, "volume": 4793.0}, {"date": "2005-11-17", "close": 7.893669975, "volume": 46215.0}, {"date": "2005-11-18", "close": 7.557769125, "volume": 20819.0}, {"date": "2005-11-21", "close": 7.3898187, "volume": 2729.0}, {"date": "2005-11-22", "close": 7.557769125, "volume": 5612.0}, {"date": "2005-11-23", "close": 7.3898187, "volume": 4084.0}, {"date": "2005-11-24", "close": 7.221868275, "volume": 3622.0}, {"date": "2005-11-25", "close": 7.05391785, "volume": 1474.0}, {"date": "2005-11-28", "close": 6.718017, "volume": 7808.0}, {"date": "2005-11-29", "close": 6.550066575, "volume": 9356.0}, {"date": "2005-11-30", "close": 6.550066575, "volume": 1465.0}, {"date": "2005-12-01", "close": 6.718017, "volume": 3900.0}, {"date": "2005-12-02", "close": 6.718017, "volume": 1057.0}, {"date": "2005-12-05", "close": 7.05391785, "volume": 6630.0}, {"date": "2005-12-06", "close": 7.05391785, "volume": 19396.0}, {"date": "2005-12-07", "close": 6.885967425, "volume": 4639.0}, {"date": "2005-12-08", "close": 6.38211615, "volume": 15347.0}, {"date": "2005-12-09", "close": 6.38211615, "volume": 10269.0}, {"date": "2005-12-12", "close": 6.550066575, "volume": 2382.0}, {"date": "2005-12-13", "close": 6.0462153, "volume": 18296.0}, {"date": "2005-12-14", "close": 6.0462153, "volume": 12286.0}, {"date": "2005-12-15", "close": 6.0462153, "volume": 5366.0}, {"date": "2005-12-16", "close": 6.0462153, "volume": 12653.0}, {"date": "2005-12-19", "close": 6.0462153, "volume": 1953.0}, {"date": "2005-12-20", "close": 6.0462153, "volume": 1319.0}, {"date": "2005-12-21", "close": 6.0462153, "volume": 1430.0}, {"date": "2005-12-22", "close": 6.0462153, "volume": 872.0}, {"date": "2005-12-23", "close": 5.878264875, "volume": 1238.0}, {"date": "2005-12-28", "close": 6.550066575, "volume": 14975.0}, {"date": "2005-12-29", "close": 6.38211615, "volume": 3121.0}, {"date": "2005-12-30", "close": 6.214165725, "volume": 1880.0}, {"date": "2006-01-03", "close": 6.214165725, "volume": 845.0}, {"date": "2006-01-04", "close": 6.214165725, "volume": 2173.0}, {"date": "2006-01-05", "close": 6.718017, "volume": 1090.0}, {"date": "2006-01-06", "close": 6.885967425, "volume": 4291.0}, {"date": "2006-01-09", "close": 6.550066575, "volume": 7171.0}, {"date": "2006-01-10", "close": 6.38211615, "volume": 1786.0}, {"date": "2006-01-11", "close": 6.38211615, "volume": 3000.0}, {"date": "2006-01-12", "close": 6.38211615, "volume": 1329.0}, {"date": "2006-01-13", "close": 6.214165725, "volume": 2114.0}, {"date": "2006-01-16", "close": 6.0462153, "volume": 7612.0}, {"date": "2006-01-17", "close": 6.214165725, "volume": 2632.0}, {"date": "2006-01-18", "close": 6.0462153, "volume": 5178.0}, {"date": "2006-01-19", "close": 6.214165725, "volume": 1489.0}, {"date": "2006-01-20", "close": 6.214165725, "volume": 3811.0}, {"date": "2006-01-23", "close": 6.214165725, "volume": 5797.0}, {"date": "2006-01-24", "close": 6.0462153, "volume": 1539.0}, {"date": "2006-01-25", "close": 6.0462153, "volume": 1285.0}, {"date": "2006-01-27", "close": 6.214165725, "volume": 11908.0}, {"date": "2006-01-30", "close": 6.550066575, "volume": 43936.0}, {"date": "2006-01-31", "close": 6.0462153, "volume": 11739.0}, {"date": "2006-02-01", "close": 6.38211615, "volume": 5354.0}, {"date": "2006-02-02", "close": 6.214165725, "volume": 3433.0}, {"date": "2006-02-03", "close": 6.0462153, "volume": 3057.0}, {"date": "2006-02-06", "close": 5.71031445, "volume": 14402.0}, {"date": "2006-02-07", "close": 5.71031445, "volume": 5374.0}, {"date": "2006-02-08", "close": 5.542364025, "volume": 9437.0}, {"date": "2006-02-09", "close": 5.71031445, "volume": 6464.0}, {"date": "2006-02-10", "close": 5.71031445, "volume": 2760.0}, {"date": "2006-02-13", "close": 5.71031445, "volume": 1973.0}, {"date": "2006-02-14", "close": 5.878264875, "volume": 1430.0}, {"date": "2006-02-15", "close": 5.71031445, "volume": 65.0}, {"date": "2006-02-16", "close": 5.71031445, "volume": 3217.0}, {"date": "2006-02-17", "close": 5.542364025, "volume": 1489.0}, {"date": "2006-02-20", "close": 5.542364025, "volume": 4527.0}, {"date": "2006-02-21", "close": 5.542364025, "volume": 5832.0}, {"date": "2006-02-22", "close": 5.542364025, "volume": 1250.0}, {"date": "2006-02-23", "close": 5.3744136, "volume": 4580.0}, {"date": "2006-02-24", "close": 5.206463175, "volume": 2733.0}, {"date": "2006-02-27", "close": 5.3744136, "volume": 5121.0}, {"date": "2006-02-28", "close": 5.3744136, "volume": 1483.0}, {"date": "2006-03-01", "close": 5.206463175, "volume": 2953.0}, {"date": "2006-03-02", "close": 5.03851275, "volume": 2630.0}, {"date": "2006-03-03", "close": 5.206463175, "volume": 3066.0}, {"date": "2006-03-06", "close": 5.03851275, "volume": 1962.0}, {"date": "2006-03-07", "close": 5.3744136, "volume": 16004.0}, {"date": "2006-03-08", "close": 6.0462153, "volume": 28291.0}, {"date": "2006-03-09", "close": 6.0462153, "volume": 16911.0}, {"date": "2006-03-10", "close": 5.878264875, "volume": 2397.0}, {"date": "2006-03-13", "close": 6.38211615, "volume": 21273.0}, {"date": "2006-03-14", "close": 6.718017, "volume": 17416.0}, {"date": "2006-03-15", "close": 6.885967425, "volume": 11956.0}, {"date": "2006-03-16", "close": 6.718017, "volume": 17041.0}, {"date": "2006-03-17", "close": 6.214165725, "volume": 2946.0}, {"date": "2006-03-20", "close": 6.214165725, "volume": 834.0}, {"date": "2006-03-21", "close": 6.38211615, "volume": 359.0}, {"date": "2006-03-23", "close": 5.71031445, "volume": 4091.0}, {"date": "2006-03-24", "close": 6.214165725, "volume": 4255.0}, {"date": "2006-03-27", "close": 6.38211615, "volume": 1489.0}, {"date": "2006-03-28", "close": 6.214165725, "volume": 3647.0}, {"date": "2006-03-29", "close": 6.0462153, "volume": 6711.0}, {"date": "2006-03-30", "close": 5.878264875, "volume": 2144.0}, {"date": "2006-03-31", "close": 5.878264875, "volume": 2960.0}, {"date": "2006-04-03", "close": 5.878264875, "volume": 16539.0}, {"date": "2006-04-04", "close": 5.878264875, "volume": 22864.0}, {"date": "2006-04-05", "close": 6.0462153, "volume": 5761.0}, {"date": "2006-04-06", "close": 5.878264875, "volume": 3007.0}, {"date": "2006-04-07", "close": 6.214165725, "volume": 7071.0}, {"date": "2006-04-10", "close": 6.550066575, "volume": 13915.0}, {"date": "2006-04-11", "close": 6.38211615, "volume": 9735.0}, {"date": "2006-04-12", "close": 6.38211615, "volume": 4763.0}, {"date": "2006-04-13", "close": 6.38211615, "volume": 1549.0}, {"date": "2006-04-18", "close": 5.878264875, "volume": 1637.0}, {"date": "2006-04-19", "close": 5.542364025, "volume": 14420.0}, {"date": "2006-04-20", "close": 5.71031445, "volume": 27843.0}, {"date": "2006-04-21", "close": 5.3744136, "volume": 9101.0}, {"date": "2006-04-24", "close": 5.71031445, "volume": 2604.0}, {"date": "2006-04-26", "close": 5.542364025, "volume": 1786.0}, {"date": "2006-04-27", "close": 5.3744136, "volume": 1786.0}, {"date": "2006-04-28", "close": 5.3744136, "volume": 8083.0}, {"date": "2006-05-01", "close": 5.206463175, "volume": 10753.0}, {"date": "2006-05-02", "close": 5.3744136, "volume": 795.0}, {"date": "2006-05-03", "close": 5.3744136, "volume": 9824.0}, {"date": "2006-05-04", "close": 5.3744136, "volume": 4568.0}, {"date": "2006-05-05", "close": 5.206463175, "volume": 2233.0}, {"date": "2006-05-08", "close": 5.03851275, "volume": 9639.0}, {"date": "2006-05-09", "close": 5.03851275, "volume": 2233.0}, {"date": "2006-05-10", "close": 4.870562325, "volume": 2904.0}, {"date": "2006-05-11", "close": 5.03851275, "volume": 2158.0}, {"date": "2006-05-12", "close": 5.03851275, "volume": 3008.0}, {"date": "2006-05-15", "close": 5.206463175, "volume": 6847.0}, {"date": "2006-05-16", "close": 5.03851275, "volume": 1791.0}, {"date": "2006-05-17", "close": 5.03851275, "volume": 5409.0}, {"date": "2006-05-18", "close": 5.206463175, "volume": 3040.0}, {"date": "2006-05-19", "close": 5.3744136, "volume": 2248.0}, {"date": "2006-05-22", "close": 5.03851275, "volume": 4763.0}, {"date": "2006-05-23", "close": 4.870562325, "volume": 11854.0}, {"date": "2006-05-24", "close": 4.36671105, "volume": 2679.0}, {"date": "2006-05-25", "close": 4.36671105, "volume": 2225.0}, {"date": "2006-05-26", "close": 4.36671105, "volume": 595.0}, {"date": "2006-05-29", "close": 4.198760625, "volume": 5545.0}, {"date": "2006-05-30", "close": 4.0308102, "volume": 9380.0}, {"date": "2006-05-31", "close": 4.0308102, "volume": 298.0}, {"date": "2006-06-01", "close": 4.7026119, "volume": 1730.0}, {"date": "2006-06-02", "close": 4.870562325, "volume": 2382.0}, {"date": "2006-06-05", "close": 4.534661475, "volume": 4863.0}, {"date": "2006-06-06", "close": 4.534661475, "volume": 4104.0}, {"date": "2006-06-07", "close": 4.36671105, "volume": 2991.0}, {"date": "2006-06-08", "close": 4.534661475, "volume": 2305.0}, {"date": "2006-06-09", "close": 4.198760625, "volume": 8714.0}, {"date": "2006-06-13", "close": 3.862859775, "volume": 3635.0}, {"date": "2006-06-14", "close": 3.862859775, "volume": 2255.0}, {"date": "2006-06-16", "close": 4.198760625, "volume": 3748.0}, {"date": "2006-06-19", "close": 4.0308102, "volume": 8157.0}, {"date": "2006-06-20", "close": 3.862859775, "volume": 8172.0}, {"date": "2006-06-21", "close": 4.0308102, "volume": 27590.0}, {"date": "2006-06-22", "close": 4.0308102, "volume": 32547.0}, {"date": "2006-06-23", "close": 3.862859775, "volume": 8931.0}, {"date": "2006-06-26", "close": 3.862859775, "volume": 27988.0}, {"date": "2006-06-27", "close": 3.526958925, "volume": 21912.0}, {"date": "2006-06-28", "close": 3.69490935, "volume": 10592.0}, {"date": "2006-06-29", "close": 3.526958925, "volume": 17163.0}, {"date": "2006-06-30", "close": 3.526958925, "volume": 17036.0}, {"date": "2006-07-03", "close": 4.0308102, "volume": 4314.0}, {"date": "2006-07-04", "close": 4.198760625, "volume": 17761.0}, {"date": "2006-07-05", "close": 4.36671105, "volume": 10240.0}, {"date": "2006-07-06", "close": 4.534661475, "volume": 9382.0}, {"date": "2006-07-07", "close": 4.36671105, "volume": 6892.0}, {"date": "2006-07-10", "close": 5.03851275, "volume": 19988.0}, {"date": "2006-07-11", "close": 5.03851275, "volume": 5508.0}, {"date": "2006-07-12", "close": 5.03851275, "volume": 2480.0}, {"date": "2006-07-14", "close": 4.534661475, "volume": 3340.0}, {"date": "2006-07-17", "close": 4.7026119, "volume": 8931.0}, {"date": "2006-07-18", "close": 4.534661475, "volume": 2298.0}, {"date": "2006-07-19", "close": 4.198760625, "volume": 5121.0}, {"date": "2006-07-20", "close": 4.198760625, "volume": 3670.0}, {"date": "2006-07-25", "close": 4.36671105, "volume": 2679.0}, {"date": "2006-07-27", "close": 4.198760625, "volume": 5954.0}, {"date": "2006-07-28", "close": 4.198760625, "volume": 1039.0}, {"date": "2006-07-31", "close": 4.36671105, "volume": 3034.0}, {"date": "2006-08-01", "close": 4.36671105, "volume": 530.0}, {"date": "2006-08-02", "close": 4.534661475, "volume": 2531.0}, {"date": "2006-08-03", "close": 4.36671105, "volume": 4510.0}, {"date": "2006-08-04", "close": 4.36671105, "volume": 1645.0}, {"date": "2006-08-09", "close": 4.198760625, "volume": 451.0}, {"date": "2006-08-11", "close": 4.36671105, "volume": 8931.0}, {"date": "2006-08-14", "close": 4.36671105, "volume": 447.0}, {"date": "2006-08-15", "close": 4.534661475, "volume": 3960.0}, {"date": "2006-08-16", "close": 4.198760625, "volume": 5022.0}, {"date": "2006-08-17", "close": 4.198760625, "volume": 1716.0}, {"date": "2006-08-18", "close": 4.0308102, "volume": 298.0}, {"date": "2006-08-21", "close": 4.0308102, "volume": 5954.0}, {"date": "2006-08-22", "close": 4.0308102, "volume": 1489.0}, {"date": "2006-08-23", "close": 3.862859775, "volume": 9131.0}, {"date": "2006-08-24", "close": 4.7026119, "volume": 62695.0}, {"date": "2006-08-25", "close": 4.7026119, "volume": 22305.0}, {"date": "2006-08-28", "close": 4.534661475, "volume": 17272.0}, {"date": "2006-08-29", "close": 4.7026119, "volume": 2388.0}, {"date": "2006-08-31", "close": 4.534661475, "volume": 1591.0}, {"date": "2006-09-01", "close": 4.7026119, "volume": 447.0}, {"date": "2006-09-04", "close": 4.36671105, "volume": 6521.0}, {"date": "2006-09-05", "close": 4.198760625, "volume": 1845.0}, {"date": "2006-09-06", "close": 4.36671105, "volume": 372.0}, {"date": "2006-09-07", "close": 4.198760625, "volume": 2812.0}, {"date": "2006-09-08", "close": 4.198760625, "volume": 659.0}, {"date": "2006-09-11", "close": 4.198760625, "volume": 1428.0}, {"date": "2006-09-12", "close": 3.862859775, "volume": 12740.0}, {"date": "2006-09-13", "close": 4.0308102, "volume": 3806.0}, {"date": "2006-09-15", "close": 4.7026119, "volume": 195.0}, {"date": "2006-09-18", "close": 4.198760625, "volume": 464.0}, {"date": "2006-09-19", "close": 4.198760625, "volume": 648.0}, {"date": "2006-09-20", "close": 3.862859775, "volume": 7785.0}, {"date": "2006-09-21", "close": 3.862859775, "volume": 3442.0}, {"date": "2006-09-22", "close": 3.69490935, "volume": 3.0}, {"date": "2006-09-26", "close": 3.69490935, "volume": 767.0}, {"date": "2006-09-28", "close": 3.862859775, "volume": 1727.0}, {"date": "2006-09-29", "close": 3.862859775, "volume": 830.0}, {"date": "2006-10-03", "close": 3.862859775, "volume": 9204.0}, {"date": "2006-10-05", "close": 3.862859775, "volume": 1504.0}, {"date": "2006-10-06", "close": 3.69490935, "volume": 4967.0}, {"date": "2006-10-09", "close": 3.526958925, "volume": 5748.0}, {"date": "2006-10-10", "close": 4.0308102, "volume": 8034.0}, {"date": "2006-10-11", "close": 3.526958925, "volume": 7800.0}, {"date": "2006-10-12", "close": 3.69490935, "volume": 595.0}, {"date": "2006-10-13", "close": 4.0308102, "volume": 396.0}, {"date": "2006-10-16", "close": 3.69490935, "volume": 298.0}, {"date": "2006-10-17", "close": 3.69490935, "volume": 2769.0}, {"date": "2006-10-19", "close": 3.862859775, "volume": 3519.0}, {"date": "2006-10-20", "close": 4.198760625, "volume": 7121.0}, {"date": "2006-10-23", "close": 4.7026119, "volume": 1148.0}, {"date": "2006-10-24", "close": 4.7026119, "volume": 3865.0}, {"date": "2006-10-25", "close": 4.36671105, "volume": 2901.0}, {"date": "2006-10-26", "close": 4.534661475, "volume": 900.0}, {"date": "2006-10-27", "close": 4.198760625, "volume": 1489.0}, {"date": "2006-10-30", "close": 4.7026119, "volume": 4628.0}, {"date": "2006-10-31", "close": 4.7026119, "volume": 298.0}, {"date": "2006-11-01", "close": 4.7026119, "volume": 130.0}, {"date": "2006-11-02", "close": 4.7026119, "volume": 2271.0}, {"date": "2006-11-03", "close": 4.7026119, "volume": 5171.0}, {"date": "2006-11-06", "close": 4.7026119, "volume": 1012.0}, {"date": "2006-11-07", "close": 4.7026119, "volume": 2263.0}, {"date": "2006-11-08", "close": 5.542364025, "volume": 87129.0}, {"date": "2006-11-09", "close": 5.206463175, "volume": 16278.0}, {"date": "2006-11-10", "close": 5.542364025, "volume": 2717.0}, {"date": "2006-11-13", "close": 5.542364025, "volume": 4359.0}, {"date": "2006-11-14", "close": 5.3744136, "volume": 10789.0}, {"date": "2006-11-15", "close": 6.214165725, "volume": 21647.0}, {"date": "2006-11-16", "close": 5.71031445, "volume": 12621.0}, {"date": "2006-11-17", "close": 6.214165725, "volume": 28609.0}, {"date": "2006-11-20", "close": 7.3898187, "volume": 24336.0}, {"date": "2006-11-21", "close": 6.550066575, "volume": 2084.0}, {"date": "2006-11-22", "close": 6.550066575, "volume": 9415.0}, {"date": "2006-11-23", "close": 6.550066575, "volume": 8199.0}, {"date": "2006-11-24", "close": 6.550066575, "volume": 250.0}, {"date": "2006-11-27", "close": 7.3898187, "volume": 4096.0}, {"date": "2006-11-28", "close": 6.718017, "volume": 6759.0}, {"date": "2006-11-29", "close": 6.885967425, "volume": 3496.0}, {"date": "2006-11-30", "close": 6.718017, "volume": 3543.0}, {"date": "2006-12-01", "close": 6.214165725, "volume": 5388.0}, {"date": "2006-12-04", "close": 6.550066575, "volume": 5013.0}, {"date": "2006-12-05", "close": 6.718017, "volume": 298.0}, {"date": "2006-12-07", "close": 6.214165725, "volume": 953.0}, {"date": "2006-12-11", "close": 6.718017, "volume": 4659.0}, {"date": "2006-12-12", "close": 6.550066575, "volume": 2382.0}, {"date": "2006-12-13", "close": 6.718017, "volume": 1273.0}, {"date": "2006-12-14", "close": 7.3898187, "volume": 23400.0}, {"date": "2006-12-15", "close": 7.557769125, "volume": 6847.0}, {"date": "2006-12-18", "close": 7.72571955, "volume": 7995.0}, {"date": "2006-12-19", "close": 7.72571955, "volume": 2571.0}, {"date": "2006-12-20", "close": 7.72571955, "volume": 2716.0}, {"date": "2006-12-21", "close": 7.72571955, "volume": 1883.0}, {"date": "2006-12-22", "close": 8.229570825, "volume": 16975.0}, {"date": "2006-12-27", "close": 8.7334221, "volume": 34148.0}, {"date": "2006-12-28", "close": 8.901372525, "volume": 6206.0}, {"date": "2006-12-29", "close": 8.565471675, "volume": 7741.0}, {"date": "2007-01-02", "close": 9.06932295, "volume": 20906.0}, {"date": "2007-01-03", "close": 8.7334221, "volume": 3334.0}, {"date": "2007-01-04", "close": 8.565471675, "volume": 4274.0}, {"date": "2007-01-05", "close": 8.229570825, "volume": 8981.0}, {"date": "2007-01-08", "close": 8.39752125, "volume": 7895.0}, {"date": "2007-01-09", "close": 8.39752125, "volume": 6017.0}, {"date": "2007-01-10", "close": 8.0616204, "volume": 1766.0}, {"date": "2007-01-11", "close": 8.229570825, "volume": 1935.0}, {"date": "2007-01-12", "close": 8.39752125, "volume": 3070.0}, {"date": "2007-01-15", "close": 9.06932295, "volume": 9299.0}, {"date": "2007-01-16", "close": 8.39752125, "volume": 3376.0}, {"date": "2007-01-17", "close": 9.74112465, "volume": 24322.0}, {"date": "2007-01-18", "close": 10.0770255, "volume": 34179.0}, {"date": "2007-01-19", "close": 12.260381025, "volume": 53879.0}, {"date": "2007-01-22", "close": 11.924480175, "volume": 156613.0}, {"date": "2007-01-23", "close": 11.4206289, "volume": 31533.0}, {"date": "2007-01-24", "close": 11.924480175, "volume": 23946.0}, {"date": "2007-01-25", "close": 10.7488272, "volume": 75664.0}, {"date": "2007-01-29", "close": 12.0924306, "volume": 170877.0}, {"date": "2007-01-30", "close": 10.580876775, "volume": 149788.0}, {"date": "2007-01-31", "close": 9.573174225, "volume": 112515.0}, {"date": "2007-02-01", "close": 10.41292635, "volume": 63321.0}, {"date": "2007-02-02", "close": 10.580876775, "volume": 30017.0}, {"date": "2007-02-05", "close": 10.0770255, "volume": 34090.0}, {"date": "2007-02-06", "close": 9.909075075, "volume": 7397.0}, {"date": "2007-02-07", "close": 9.4052238, "volume": 21476.0}, {"date": "2007-02-08", "close": 9.573174225, "volume": 12542.0}, {"date": "2007-02-09", "close": 9.74112465, "volume": 9414.0}, {"date": "2007-02-12", "close": 10.7488272, "volume": 20183.0}, {"date": "2007-02-13", "close": 10.0770255, "volume": 4156.0}, {"date": "2007-02-14", "close": 10.0770255, "volume": 13170.0}, {"date": "2007-02-15", "close": 9.909075075, "volume": 5275.0}, {"date": "2007-02-16", "close": 9.06932295, "volume": 36250.0}, {"date": "2007-02-19", "close": 9.74112465, "volume": 26392.0}, {"date": "2007-02-20", "close": 9.4052238, "volume": 13404.0}, {"date": "2007-02-21", "close": 8.901372525, "volume": 29424.0}, {"date": "2007-02-22", "close": 8.901372525, "volume": 8038.0}, {"date": "2007-02-23", "close": 8.901372525, "volume": 4001.0}, {"date": "2007-02-26", "close": 8.565471675, "volume": 7045.0}, {"date": "2007-02-27", "close": 8.565471675, "volume": 11431.0}, {"date": "2007-02-28", "close": 8.39752125, "volume": 19934.0}, {"date": "2007-03-01", "close": 8.39752125, "volume": 19810.0}, {"date": "2007-03-02", "close": 8.229570825, "volume": 5339.0}, {"date": "2007-03-05", "close": 7.557769125, "volume": 9533.0}, {"date": "2007-03-06", "close": 7.72571955, "volume": 9409.0}, {"date": "2007-03-07", "close": 8.565471675, "volume": 6481.0}, {"date": "2007-03-08", "close": 8.7334221, "volume": 33939.0}, {"date": "2007-03-09", "close": 8.39752125, "volume": 7751.0}, {"date": "2007-03-12", "close": 8.39752125, "volume": 4031.0}, {"date": "2007-03-13", "close": 8.229570825, "volume": 298.0}, {"date": "2007-03-14", "close": 8.39752125, "volume": 6189.0}, {"date": "2007-03-15", "close": 8.39752125, "volume": 9375.0}, {"date": "2007-03-16", "close": 8.229570825, "volume": 3077.0}, {"date": "2007-03-19", "close": 8.229570825, "volume": 3497.0}, {"date": "2007-03-20", "close": 8.39752125, "volume": 13070.0}, {"date": "2007-03-21", "close": 8.39752125, "volume": 5388.0}, {"date": "2007-03-22", "close": 8.7334221, "volume": 4819.0}, {"date": "2007-03-23", "close": 8.39752125, "volume": 953.0}, {"date": "2007-03-26", "close": 8.39752125, "volume": 2773.0}, {"date": "2007-03-27", "close": 8.39752125, "volume": 1250.0}, {"date": "2007-03-28", "close": 8.565471675, "volume": 2959.0}, {"date": "2007-03-29", "close": 8.39752125, "volume": 1879.0}, {"date": "2007-03-30", "close": 8.565471675, "volume": 6297.0}, {"date": "2007-04-02", "close": 8.39752125, "volume": 5091.0}, {"date": "2007-04-03", "close": 8.229570825, "volume": 5359.0}, {"date": "2007-04-04", "close": 8.229570825, "volume": 928.0}, {"date": "2007-04-05", "close": 8.565471675, "volume": 1057.0}, {"date": "2007-04-10", "close": 8.229570825, "volume": 9159.0}, {"date": "2007-04-11", "close": 8.229570825, "volume": 1637.0}, {"date": "2007-04-12", "close": 8.229570825, "volume": 3251.0}, {"date": "2007-04-13", "close": 8.39752125, "volume": 521.0}, {"date": "2007-04-16", "close": 8.0616204, "volume": 10810.0}, {"date": "2007-04-17", "close": 7.893669975, "volume": 14592.0}, {"date": "2007-04-18", "close": 7.893669975, "volume": 4879.0}, {"date": "2007-04-19", "close": 8.229570825, "volume": 508.0}, {"date": "2007-04-20", "close": 7.72571955, "volume": 10926.0}, {"date": "2007-04-23", "close": 7.893669975, "volume": 298.0}, {"date": "2007-04-24", "close": 8.0616204, "volume": 2263.0}, {"date": "2007-04-26", "close": 7.893669975, "volume": 2655.0}, {"date": "2007-04-27", "close": 8.0616204, "volume": 4223.0}, {"date": "2007-04-30", "close": 9.4052238, "volume": 19670.0}, {"date": "2007-05-01", "close": 8.901372525, "volume": 15785.0}, {"date": "2007-05-02", "close": 9.06932295, "volume": 8341.0}, {"date": "2007-05-03", "close": 9.237273375, "volume": 1667.0}, {"date": "2007-05-04", "close": 8.7334221, "volume": 595.0}, {"date": "2007-05-07", "close": 8.0616204, "volume": 3684.0}, {"date": "2007-05-08", "close": 8.0616204, "volume": 211.0}, {"date": "2007-05-09", "close": 8.0616204, "volume": 1146.0}, {"date": "2007-05-10", "close": 8.229570825, "volume": 1838.0}, {"date": "2007-05-11", "close": 8.0616204, "volume": 13913.0}, {"date": "2007-05-14", "close": 7.72571955, "volume": 9896.0}, {"date": "2007-05-15", "close": 8.229570825, "volume": 956.0}, {"date": "2007-05-16", "close": 8.229570825, "volume": 2626.0}, {"date": "2007-05-17", "close": 7.72571955, "volume": 3245.0}, {"date": "2007-05-18", "close": 7.893669975, "volume": 4273.0}, {"date": "2007-05-21", "close": 9.909075075, "volume": 143657.0}, {"date": "2007-05-22", "close": 9.909075075, "volume": 57035.0}, {"date": "2007-05-23", "close": 10.0770255, "volume": 88664.0}, {"date": "2007-05-24", "close": 9.909075075, "volume": 9516.0}, {"date": "2007-05-25", "close": 9.573174225, "volume": 5356.0}, {"date": "2007-05-28", "close": 9.74112465, "volume": 7771.0}, {"date": "2007-05-29", "close": 9.4052238, "volume": 1880.0}, {"date": "2007-05-30", "close": 9.237273375, "volume": 5863.0}, {"date": "2007-05-31", "close": 9.06932295, "volume": 4526.0}, {"date": "2007-06-01", "close": 9.237273375, "volume": 2415.0}, {"date": "2007-06-04", "close": 9.06932295, "volume": 6460.0}, {"date": "2007-06-05", "close": 8.901372525, "volume": 2059.0}, {"date": "2007-06-06", "close": 9.237273375, "volume": 4055.0}, {"date": "2007-06-07", "close": 9.237273375, "volume": 8366.0}, {"date": "2007-06-08", "close": 9.06932295, "volume": 506.0}, {"date": "2007-06-12", "close": 9.06932295, "volume": 4772.0}, {"date": "2007-06-13", "close": 9.4052238, "volume": 3247.0}, {"date": "2007-06-14", "close": 9.573174225, "volume": 5015.0}, {"date": "2007-06-15", "close": 10.0770255, "volume": 32709.0}, {"date": "2007-06-18", "close": 9.909075075, "volume": 22432.0}, {"date": "2007-06-19", "close": 9.573174225, "volume": 1118.0}, {"date": "2007-06-20", "close": 9.573174225, "volume": 1913.0}, {"date": "2007-06-21", "close": 9.237273375, "volume": 15024.0}, {"date": "2007-06-22", "close": 8.901372525, "volume": 6243.0}, {"date": "2007-06-25", "close": 8.7334221, "volume": 3949.0}, {"date": "2007-06-26", "close": 8.565471675, "volume": 8187.0}, {"date": "2007-06-27", "close": 8.0616204, "volume": 12380.0}, {"date": "2007-06-28", "close": 8.39752125, "volume": 4990.0}, {"date": "2007-06-29", "close": 8.229570825, "volume": 18416.0}, {"date": "2007-07-02", "close": 8.901372525, "volume": 4655.0}, {"date": "2007-07-03", "close": 8.901372525, "volume": 4221.0}, {"date": "2007-07-04", "close": 8.901372525, "volume": 450.0}, {"date": "2007-07-05", "close": 8.901372525, "volume": 521.0}, {"date": "2007-07-06", "close": 9.06932295, "volume": 551.0}, {"date": "2007-07-09", "close": 8.901372525, "volume": 1257.0}, {"date": "2007-07-10", "close": 8.229570825, "volume": 1980.0}, {"date": "2007-07-11", "close": 8.565471675, "volume": 1518.0}, {"date": "2007-07-12", "close": 8.39752125, "volume": 61.0}, {"date": "2007-07-16", "close": 8.229570825, "volume": 591.0}, {"date": "2007-07-17", "close": 8.229570825, "volume": 595.0}, {"date": "2007-07-18", "close": 9.237273375, "volume": 9958.0}, {"date": "2007-07-19", "close": 9.237273375, "volume": 6907.0}, {"date": "2007-07-20", "close": 9.4052238, "volume": 12560.0}, {"date": "2007-07-23", "close": 8.901372525, "volume": 13546.0}, {"date": "2007-07-24", "close": 8.7334221, "volume": 2620.0}, {"date": "2007-07-25", "close": 8.39752125, "volume": 2189.0}, {"date": "2007-07-26", "close": 9.237273375, "volume": 2471.0}, {"date": "2007-07-27", "close": 8.7334221, "volume": 6703.0}, {"date": "2007-07-30", "close": 8.901372525, "volume": 5299.0}, {"date": "2007-07-31", "close": 8.901372525, "volume": 360.0}, {"date": "2007-08-01", "close": 8.229570825, "volume": 7495.0}, {"date": "2007-08-03", "close": 8.229570825, "volume": 298.0}, {"date": "2007-08-06", "close": 8.229570825, "volume": 1917.0}, {"date": "2007-08-07", "close": 8.39752125, "volume": 608.0}, {"date": "2007-08-08", "close": 8.7334221, "volume": 15838.0}, {"date": "2007-08-09", "close": 8.229570825, "volume": 848.0}, {"date": "2007-08-10", "close": 8.0616204, "volume": 3740.0}, {"date": "2007-08-13", "close": 8.0616204, "volume": 2014.0}, {"date": "2007-08-14", "close": 8.0616204, "volume": 751.0}, {"date": "2007-08-15", "close": 6.885967425, "volume": 2858.0}, {"date": "2007-08-16", "close": 6.885967425, "volume": 14421.0}, {"date": "2007-08-17", "close": 6.885967425, "volume": 2084.0}, {"date": "2007-08-20", "close": 7.557769125, "volume": 840.0}, {"date": "2007-08-21", "close": 7.3898187, "volume": 1522.0}, {"date": "2007-08-22", "close": 7.221868275, "volume": 1697.0}, {"date": "2007-08-23", "close": 7.05391785, "volume": 2984.0}, {"date": "2007-08-24", "close": 7.3898187, "volume": 298.0}, {"date": "2007-08-27", "close": 7.72571955, "volume": 8931.0}, {"date": "2007-08-28", "close": 8.0616204, "volume": 714.0}, {"date": "2007-08-30", "close": 7.72571955, "volume": 666.0}, {"date": "2007-08-31", "close": 7.3898187, "volume": 694.0}, {"date": "2007-09-03", "close": 7.3898187, "volume": 372.0}, {"date": "2007-09-05", "close": 7.05391785, "volume": 595.0}, {"date": "2007-09-06", "close": 7.3898187, "volume": 6758.0}, {"date": "2007-09-07", "close": 7.3898187, "volume": 2435.0}, {"date": "2007-09-10", "close": 7.3898187, "volume": 1405.0}, {"date": "2007-09-11", "close": 7.05391785, "volume": 731.0}, {"date": "2007-09-12", "close": 7.3898187, "volume": 923.0}, {"date": "2007-09-13", "close": 8.0616204, "volume": 298.0}, {"date": "2007-09-14", "close": 7.221868275, "volume": 149.0}, {"date": "2007-09-18", "close": 7.3898187, "volume": 298.0}, {"date": "2007-09-19", "close": 7.05391785, "volume": 1177.0}, {"date": "2007-09-20", "close": 7.05391785, "volume": 1795.0}, {"date": "2007-09-21", "close": 7.3898187, "volume": 1474.0}, {"date": "2007-09-24", "close": 7.3898187, "volume": 8500.0}, {"date": "2007-09-25", "close": 8.0616204, "volume": 5662.0}, {"date": "2007-09-26", "close": 7.893669975, "volume": 843.0}, {"date": "2007-09-27", "close": 7.557769125, "volume": 3525.0}, {"date": "2007-09-28", "close": 7.05391785, "volume": 3634.0}, {"date": "2007-10-01", "close": 8.0616204, "volume": 1429.0}, {"date": "2007-10-03", "close": 7.3898187, "volume": 751.0}, {"date": "2007-10-04", "close": 7.3898187, "volume": 1726.0}, {"date": "2007-10-05", "close": 7.557769125, "volume": 1965.0}, {"date": "2007-10-08", "close": 7.72571955, "volume": 1042.0}, {"date": "2007-10-09", "close": 7.05391785, "volume": 27772.0}, {"date": "2007-10-10", "close": 7.05391785, "volume": 2977.0}, {"date": "2007-10-11", "close": 7.05391785, "volume": 194.0}, {"date": "2007-10-12", "close": 7.72571955, "volume": 2665.0}, {"date": "2007-10-15", "close": 7.3898187, "volume": 447.0}, {"date": "2007-10-16", "close": 7.05391785, "volume": 4019.0}, {"date": "2007-10-17", "close": 6.718017, "volume": 905.0}, {"date": "2007-10-18", "close": 6.718017, "volume": 6755.0}, {"date": "2007-10-19", "close": 6.550066575, "volume": 4677.0}, {"date": "2007-10-22", "close": 6.550066575, "volume": 134.0}, {"date": "2007-10-23", "close": 6.718017, "volume": 2702.0}, {"date": "2007-10-24", "close": 6.0462153, "volume": 1489.0}, {"date": "2007-10-25", "close": 6.0462153, "volume": 4.0}, {"date": "2007-10-26", "close": 5.71031445, "volume": 3760.0}, {"date": "2007-10-29", "close": 5.3744136, "volume": 6341.0}, {"date": "2007-10-30", "close": 5.71031445, "volume": 3400.0}, {"date": "2007-10-31", "close": 5.71031445, "volume": 628.0}, {"date": "2007-11-01", "close": 5.878264875, "volume": 2021.0}, {"date": "2007-11-02", "close": 5.71031445, "volume": 17.0}, {"date": "2007-11-05", "close": 6.0462153, "volume": 1893.0}, {"date": "2007-11-06", "close": 6.0462153, "volume": 1319.0}, {"date": "2007-11-07", "close": 5.71031445, "volume": 2977.0}, {"date": "2007-11-08", "close": 6.38211615, "volume": 350.0}, {"date": "2007-11-09", "close": 6.0462153, "volume": 666.0}, {"date": "2007-11-13", "close": 6.0462153, "volume": 412.0}, {"date": "2007-11-14", "close": 5.71031445, "volume": 3364.0}, {"date": "2007-11-15", "close": 5.878264875, "volume": 4420.0}, {"date": "2007-11-16", "close": 5.878264875, "volume": 119.0}, {"date": "2007-11-19", "close": 5.71031445, "volume": 1846.0}, {"date": "2007-11-20", "close": 5.878264875, "volume": 298.0}, {"date": "2007-11-21", "close": 5.878264875, "volume": 298.0}, {"date": "2007-11-22", "close": 5.03851275, "volume": 3517.0}, {"date": "2007-11-23", "close": 5.206463175, "volume": 10339.0}, {"date": "2007-11-26", "close": 5.03851275, "volume": 2932.0}, {"date": "2007-11-27", "close": 4.7026119, "volume": 6494.0}, {"date": "2007-11-28", "close": 5.3744136, "volume": 5955.0}, {"date": "2007-11-29", "close": 4.870562325, "volume": 2233.0}, {"date": "2007-11-30", "close": 5.03851275, "volume": 1294.0}, {"date": "2007-12-03", "close": 4.870562325, "volume": 2340.0}, {"date": "2007-12-04", "close": 4.7026119, "volume": 3429.0}, {"date": "2007-12-05", "close": 4.885708155, "volume": 5465.0}, {"date": "2007-12-06", "close": 4.885708155, "volume": 950.0}, {"date": "2007-12-07", "close": 4.885708155, "volume": 297.0}, {"date": "2007-12-10", "close": 4.885708155, "volume": 1929.0}, {"date": "2007-12-11", "close": 5.39112624, "volume": 3372.0}, {"date": "2007-12-14", "close": 4.885708155, "volume": 1399.0}, {"date": "2007-12-17", "close": 4.71723546, "volume": 437.0}, {"date": "2007-12-18", "close": 4.71723546, "volume": 889.0}, {"date": "2007-12-19", "close": 4.71723546, "volume": 562.0}, {"date": "2007-12-21", "close": 4.885708155, "volume": 1534.0}, {"date": "2007-12-28", "close": 4.548762765, "volume": 2075.0}, {"date": "2007-12-31", "close": 5.05418085, "volume": 564.0}, {"date": "2008-01-07", "close": 4.38029007, "volume": 11126.0}, {"date": "2008-01-08", "close": 4.548762765, "volume": 1788.0}, {"date": "2008-01-09", "close": 4.38029007, "volume": 836.0}, {"date": "2008-01-10", "close": 4.38029007, "volume": 627.0}, {"date": "2008-01-11", "close": 4.38029007, "volume": 2542.0}, {"date": "2008-01-14", "close": 4.548762765, "volume": 1257.0}, {"date": "2008-01-15", "close": 4.548762765, "volume": 5401.0}, {"date": "2008-01-16", "close": 4.38029007, "volume": 5072.0}, {"date": "2008-01-17", "close": 4.38029007, "volume": 1592.0}, {"date": "2008-01-18", "close": 4.211817375, "volume": 712.0}, {"date": "2008-01-21", "close": 4.04334468, "volume": 1222.0}, {"date": "2008-01-22", "close": 4.04334468, "volume": 2369.0}, {"date": "2008-01-23", "close": 3.874871985, "volume": 3502.0}, {"date": "2008-01-24", "close": 4.211817375, "volume": 5818.0}, {"date": "2008-01-25", "close": 4.04334468, "volume": 5467.0}, {"date": "2008-01-29", "close": 4.211817375, "volume": 445.0}, {"date": "2008-01-30", "close": 4.211817375, "volume": 444.0}, {"date": "2008-01-31", "close": 4.04334468, "volume": 4813.0}, {"date": "2008-02-01", "close": 4.04334468, "volume": 10162.0}, {"date": "2008-02-04", "close": 4.04334468, "volume": 297.0}, {"date": "2008-02-05", "close": 3.874871985, "volume": 1575.0}, {"date": "2008-02-06", "close": 3.874871985, "volume": 1022.0}, {"date": "2008-02-07", "close": 3.874871985, "volume": 1486.0}, {"date": "2008-02-08", "close": 3.874871985, "volume": 163.0}, {"date": "2008-02-11", "close": 4.04334468, "volume": 1781.0}, {"date": "2008-02-12", "close": 3.70639929, "volume": 8904.0}, {"date": "2008-02-14", "close": 3.70639929, "volume": 3561.0}, {"date": "2008-02-15", "close": 3.3694539, "volume": 4159.0}, {"date": "2008-02-18", "close": 3.3694539, "volume": 443.0}, {"date": "2008-02-19", "close": 3.3694539, "volume": 1068.0}, {"date": "2008-02-20", "close": 3.3694539, "volume": 2.0}, {"date": "2008-02-21", "close": 3.099897588, "volume": 5787.0}, {"date": "2008-02-22", "close": 3.133592127, "volume": 1781.0}, {"date": "2008-02-25", "close": 3.3694539, "volume": 6232.0}, {"date": "2008-02-26", "close": 3.3694539, "volume": 33048.0}, {"date": "2008-02-27", "close": 4.04334468, "volume": 965.0}, {"date": "2008-02-28", "close": 3.70639929, "volume": 33.0}, {"date": "2008-02-29", "close": 3.3694539, "volume": 23362.0}, {"date": "2008-03-03", "close": 3.268370283, "volume": 8127.0}, {"date": "2008-03-04", "close": 3.3694539, "volume": 1950.0}, {"date": "2008-03-05", "close": 3.3694539, "volume": 5936.0}, {"date": "2008-03-07", "close": 3.268370283, "volume": 4125.0}, {"date": "2008-03-10", "close": 3.200981205, "volume": 17146.0}, {"date": "2008-03-11", "close": 3.167286666, "volume": 1149.0}, {"date": "2008-03-13", "close": 3.03250851, "volume": 305.0}, {"date": "2008-03-17", "close": 3.03250851, "volume": 139.0}, {"date": "2008-03-19", "close": 2.897730354, "volume": 1970.0}, {"date": "2008-03-25", "close": 3.066203049, "volume": 137.0}, {"date": "2008-03-26", "close": 3.302064822, "volume": 1189.0}, {"date": "2008-03-27", "close": 4.211817375, "volume": 5578.0}, {"date": "2008-03-31", "close": 3.200981205, "volume": 1484.0}, {"date": "2008-04-02", "close": 3.200981205, "volume": 2968.0}, {"date": "2008-04-03", "close": 3.167286666, "volume": 2208.0}, {"date": "2008-04-04", "close": 3.200981205, "volume": 8160.0}, {"date": "2008-04-07", "close": 2.830341276, "volume": 7420.0}, {"date": "2008-04-08", "close": 2.864035815, "volume": 9200.0}, {"date": "2008-04-10", "close": 3.03250851, "volume": 2470.0}, {"date": "2008-04-14", "close": 2.864035815, "volume": 53.0}, {"date": "2008-04-15", "close": 3.200981205, "volume": 1484.0}, {"date": "2008-04-16", "close": 3.3694539, "volume": 905.0}, {"date": "2008-04-18", "close": 3.537926595, "volume": 564.0}, {"date": "2008-04-21", "close": 3.3694539, "volume": 431.0}, {"date": "2008-04-23", "close": 3.3694539, "volume": 1484.0}, {"date": "2008-04-24", "close": 3.302064822, "volume": 198.0}, {"date": "2008-04-28", "close": 3.200981205, "volume": 1543.0}, {"date": "2008-04-29", "close": 3.200981205, "volume": 1275.0}, {"date": "2008-04-30", "close": 2.897730354, "volume": 3808.0}, {"date": "2008-05-01", "close": 2.897730354, "volume": 11828.0}, {"date": "2008-05-02", "close": 2.762952198, "volume": 2321.0}, {"date": "2008-05-05", "close": 2.628174042, "volume": 4941.0}, {"date": "2008-05-06", "close": 2.392312269, "volume": 10387.0}, {"date": "2008-05-07", "close": 2.392312269, "volume": 176.0}, {"date": "2008-05-08", "close": 2.35861773, "volume": 37609.0}, {"date": "2008-05-09", "close": 2.69556312, "volume": 7771.0}, {"date": "2008-05-12", "close": 2.897730354, "volume": 45231.0}, {"date": "2008-05-13", "close": 3.133592127, "volume": 4368.0}, {"date": "2008-05-14", "close": 3.3694539, "volume": 4147.0}, {"date": "2008-05-15", "close": 3.3694539, "volume": 12900.0}, {"date": "2008-05-16", "close": 3.537926595, "volume": 2286.0}, {"date": "2008-05-19", "close": 3.3694539, "volume": 3655.0}, {"date": "2008-05-20", "close": 3.234675744, "volume": 2132.0}, {"date": "2008-05-21", "close": 3.066203049, "volume": 21010.0}, {"date": "2008-05-23", "close": 3.200981205, "volume": 1641.0}, {"date": "2008-05-26", "close": 3.03250851, "volume": 2080.0}, {"date": "2008-05-27", "close": 3.03250851, "volume": 891.0}, {"date": "2008-05-28", "close": 3.03250851, "volume": 7370.0}, {"date": "2008-05-29", "close": 3.03250851, "volume": 19.0}, {"date": "2008-05-30", "close": 3.03250851, "volume": 2968.0}, {"date": "2008-06-02", "close": 3.03250851, "volume": 4749.0}, {"date": "2008-06-03", "close": 2.998813971, "volume": 46408.0}, {"date": "2008-06-04", "close": 2.864035815, "volume": 6796.0}, {"date": "2008-06-05", "close": 2.998813971, "volume": 929.0}, {"date": "2008-06-06", "close": 2.830341276, "volume": 743.0}, {"date": "2008-06-10", "close": 2.830341276, "volume": 4274.0}, {"date": "2008-06-11", "close": 2.69556312, "volume": 3626.0}, {"date": "2008-06-13", "close": 2.762952198, "volume": 1484.0}, {"date": "2008-06-16", "close": 2.594479503, "volume": 1833.0}, {"date": "2008-06-17", "close": 2.628174042, "volume": 237.0}, {"date": "2008-06-18", "close": 2.69556312, "volume": 11340.0}, {"date": "2008-06-19", "close": 2.661868581, "volume": 643.0}, {"date": "2008-06-20", "close": 2.628174042, "volume": 1413.0}, {"date": "2008-06-23", "close": 2.560784964, "volume": 6820.0}, {"date": "2008-06-24", "close": 2.459701347, "volume": 14483.0}, {"date": "2008-06-25", "close": 2.35861773, "volume": 60888.0}, {"date": "2008-06-26", "close": 2.35861773, "volume": 5467.0}, {"date": "2008-06-27", "close": 2.35861773, "volume": 9913.0}, {"date": "2008-06-30", "close": 2.35861773, "volume": 7954.0}, {"date": "2008-07-01", "close": 2.426006808, "volume": 594.0}, {"date": "2008-07-02", "close": 2.426006808, "volume": 539.0}, {"date": "2008-07-04", "close": 2.426006808, "volume": 1721.0}, {"date": "2008-07-08", "close": 2.35861773, "volume": 2711.0}, {"date": "2008-07-09", "close": 2.426006808, "volume": 2181.0}, {"date": "2008-07-10", "close": 2.291228652, "volume": 2968.0}, {"date": "2008-07-14", "close": 2.324923191, "volume": 2077.0}, {"date": "2008-07-15", "close": 2.291228652, "volume": 297.0}, {"date": "2008-07-17", "close": 2.527090425, "volume": 371.0}, {"date": "2008-07-18", "close": 2.324923191, "volume": 4303.0}, {"date": "2008-07-24", "close": 2.35861773, "volume": 2306.0}, {"date": "2008-07-25", "close": 2.291228652, "volume": 4452.0}, {"date": "2008-07-29", "close": 2.35861773, "volume": 297.0}, {"date": "2008-07-30", "close": 2.291228652, "volume": 132.0}, {"date": "2008-07-31", "close": 2.35861773, "volume": 1568.0}, {"date": "2008-08-01", "close": 2.392312269, "volume": 490.0}, {"date": "2008-08-04", "close": 2.527090425, "volume": 229.0}, {"date": "2008-08-05", "close": 2.291228652, "volume": 44518.0}, {"date": "2008-08-08", "close": 2.223839574, "volume": 430.0}, {"date": "2008-08-11", "close": 2.223839574, "volume": 74.0}, {"date": "2008-08-12", "close": 2.35861773, "volume": 1484.0}, {"date": "2008-08-18", "close": 2.055366879, "volume": 1939.0}, {"date": "2008-08-19", "close": 2.156450496, "volume": 415.0}, {"date": "2008-08-20", "close": 2.864035815, "volume": 7537.0}, {"date": "2008-08-21", "close": 2.291228652, "volume": 3240.0}, {"date": "2008-08-25", "close": 2.35861773, "volume": 148.0}, {"date": "2008-08-27", "close": 2.35861773, "volume": 1859.0}, {"date": "2008-08-28", "close": 2.324923191, "volume": 3985.0}, {"date": "2008-08-29", "close": 2.190145035, "volume": 2077.0}, {"date": "2008-09-01", "close": 2.190145035, "volume": 1422.0}, {"date": "2008-09-02", "close": 2.190145035, "volume": 275.0}, {"date": "2008-09-05", "close": 2.35861773, "volume": 1895.0}, {"date": "2008-09-08", "close": 2.02167234, "volume": 620.0}, {"date": "2008-09-11", "close": 2.156450496, "volume": 747.0}, {"date": "2008-09-12", "close": 2.089061418, "volume": 503.0}, {"date": "2008-09-16", "close": 2.055366879, "volume": 890.0}, {"date": "2008-09-18", "close": 1.886894184, "volume": 735.0}, {"date": "2008-09-19", "close": 1.68472695, "volume": 142017.0}, {"date": "2008-09-25", "close": 2.02167234, "volume": 2077.0}, {"date": "2008-09-29", "close": 2.055366879, "volume": 352.0}, {"date": "2008-10-01", "close": 2.02167234, "volume": 297.0}, {"date": "2008-10-03", "close": 2.02167234, "volume": 514.0}, {"date": "2008-10-07", "close": 1.68472695, "volume": 2226.0}, {"date": "2008-10-08", "close": 1.68472695, "volume": 5936.0}, {"date": "2008-10-09", "close": 1.68472695, "volume": 3561.0}, {"date": "2008-10-10", "close": 1.179308865, "volume": 297.0}, {"date": "2008-10-13", "close": 1.651032411, "volume": 1276.0}, {"date": "2008-10-14", "close": 1.68472695, "volume": 31749.0}, {"date": "2008-10-16", "close": 1.718421489, "volume": 4337.0}, {"date": "2008-10-17", "close": 1.68472695, "volume": 653.0}, {"date": "2008-10-22", "close": 2.02167234, "volume": 1187.0}, {"date": "2008-10-23", "close": 1.853199645, "volume": 2637.0}, {"date": "2008-10-24", "close": 1.68472695, "volume": 2077.0}, {"date": "2008-10-30", "close": 1.516254255, "volume": 7449.0}, {"date": "2008-10-31", "close": 1.516254255, "volume": 5431.0}, {"date": "2008-11-03", "close": 1.516254255, "volume": 356.0}, {"date": "2008-11-04", "close": 1.516254255, "volume": 1781.0}, {"date": "2008-11-05", "close": 1.516254255, "volume": 5639.0}, {"date": "2008-11-06", "close": 1.516254255, "volume": 209.0}, {"date": "2008-11-13", "close": 1.583643333, "volume": 734.0}, {"date": "2008-11-17", "close": 1.516254255, "volume": 578.0}, {"date": "2008-11-19", "close": 1.516254255, "volume": 1484.0}, {"date": "2008-11-20", "close": 1.381476099, "volume": 1312.0}, {"date": "2008-11-21", "close": 1.01083617, "volume": 1396.0}, {"date": "2008-11-25", "close": 1.34778156, "volume": 0.0}, {"date": "2008-11-26", "close": 1.516254255, "volume": 8774.0}, {"date": "2008-11-27", "close": 1.34778156, "volume": 5342.0}, {"date": "2008-11-28", "close": 1.078225248, "volume": 134.0}, {"date": "2008-12-05", "close": 1.246697943, "volume": 787.0}, {"date": "2008-12-22", "close": 1.34778156, "volume": 7420.0}, {"date": "2008-12-23", "close": 1.448865177, "volume": 21933.0}, {"date": "2008-12-24", "close": 1.718421489, "volume": 2968.0}, {"date": "2008-12-29", "close": 1.785810567, "volume": 2662.0}, {"date": "2008-12-31", "close": 2.864035815, "volume": 50229.0}, {"date": "2009-01-02", "close": 3.133592127, "volume": 3256.0}, {"date": "2009-01-05", "close": 3.133592127, "volume": 7271.0}, {"date": "2009-01-06", "close": 3.133592127, "volume": 221.0}, {"date": "2009-01-07", "close": 3.03250851, "volume": 772.0}, {"date": "2009-01-08", "close": 3.03250851, "volume": 712.0}, {"date": "2009-01-12", "close": 2.864035815, "volume": 1781.0}, {"date": "2009-01-13", "close": 2.864035815, "volume": 231.0}, {"date": "2009-01-19", "close": 2.69556312, "volume": 124.0}, {"date": "2009-01-20", "close": 2.527090425, "volume": 2680.0}, {"date": "2009-01-21", "close": 2.291228652, "volume": 5036.0}, {"date": "2009-01-22", "close": 2.35861773, "volume": 1484.0}, {"date": "2009-01-27", "close": 2.35861773, "volume": 1514.0}, {"date": "2009-01-28", "close": 2.35861773, "volume": 4392.0}, {"date": "2009-01-30", "close": 2.257534113, "volume": 45.0}, {"date": "2009-02-02", "close": 2.35861773, "volume": 1009.0}, {"date": "2009-02-04", "close": 2.493395886, "volume": 356.0}, {"date": "2009-02-05", "close": 2.762952198, "volume": 742.0}, {"date": "2009-02-06", "close": 2.864035815, "volume": 2671.0}, {"date": "2009-02-09", "close": 2.69556312, "volume": 5936.0}, {"date": "2009-02-11", "close": 2.864035815, "volume": 1484.0}, {"date": "2009-02-13", "close": 2.69556312, "volume": 410.0}, {"date": "2009-02-16", "close": 2.69556312, "volume": 742.0}, {"date": "2009-02-17", "close": 2.69556312, "volume": 36.0}, {"date": "2009-02-19", "close": 2.69556312, "volume": 2968.0}, {"date": "2009-02-23", "close": 2.527090425, "volume": 1306.0}, {"date": "2009-02-24", "close": 2.527090425, "volume": 1099.0}, {"date": "2009-02-26", "close": 2.69556312, "volume": 185.0}, {"date": "2009-03-03", "close": 2.392312269, "volume": 831.0}, {"date": "2009-03-04", "close": 2.324923191, "volume": 1609.0}, {"date": "2009-03-05", "close": 2.527090425, "volume": 556.0}, {"date": "2009-03-10", "close": 2.392312269, "volume": 520.0}, {"date": "2009-03-13", "close": 2.392312269, "volume": 25.0}, {"date": "2009-03-16", "close": 2.493395886, "volume": 166.0}, {"date": "2009-03-17", "close": 2.426006808, "volume": 4452.0}, {"date": "2009-03-20", "close": 2.35861773, "volume": 148.0}, {"date": "2009-03-24", "close": 2.527090425, "volume": 2446.0}, {"date": "2009-03-25", "close": 2.493395886, "volume": 653.0}, {"date": "2009-03-26", "close": 2.493395886, "volume": 594.0}, {"date": "2009-03-27", "close": 2.493395886, "volume": 166.0}, {"date": "2009-03-30", "close": 2.426006808, "volume": 1495.0}, {"date": "2009-04-01", "close": 2.426006808, "volume": 1444.0}, {"date": "2009-04-02", "close": 2.426006808, "volume": 2345.0}, {"date": "2009-04-07", "close": 2.223839574, "volume": 148.0}, {"date": "2009-04-09", "close": 2.291228652, "volume": 196.0}, {"date": "2009-04-14", "close": 2.35861773, "volume": 85.0}, {"date": "2009-04-15", "close": 2.661868581, "volume": 3199.0}, {"date": "2009-04-16", "close": 2.729257659, "volume": 9300.0}, {"date": "2009-04-17", "close": 2.965119432, "volume": 2271.0}, {"date": "2009-04-20", "close": 3.03250851, "volume": 2968.0}, {"date": "2009-04-21", "close": 2.864035815, "volume": 159.0}, {"date": "2009-04-24", "close": 2.864035815, "volume": 286.0}, {"date": "2009-04-27", "close": 4.71723546, "volume": 98205.0}, {"date": "2009-04-28", "close": 4.211817375, "volume": 988449.0}, {"date": "2009-04-29", "close": 3.268370283, "volume": 306596.0}, {"date": "2009-04-30", "close": 3.537926595, "volume": 173389.0}, {"date": "2009-05-01", "close": 3.167286666, "volume": 33704.0}, {"date": "2009-05-04", "close": 3.03250851, "volume": 39322.0}, {"date": "2009-05-05", "close": 2.796646737, "volume": 19457.0}, {"date": "2009-05-06", "close": 2.69556312, "volume": 26861.0}, {"date": "2009-05-07", "close": 2.560784964, "volume": 72147.0}, {"date": "2009-05-08", "close": 2.69556312, "volume": 7098.0}, {"date": "2009-05-11", "close": 2.69556312, "volume": 5796.0}, {"date": "2009-05-12", "close": 2.560784964, "volume": 4356.0}, {"date": "2009-05-13", "close": 2.661868581, "volume": 6171.0}, {"date": "2009-05-14", "close": 2.527090425, "volume": 3601.0}, {"date": "2009-05-15", "close": 2.560784964, "volume": 5077.0}, {"date": "2009-05-19", "close": 2.527090425, "volume": 713.0}, {"date": "2009-05-20", "close": 2.426006808, "volume": 19938.0}, {"date": "2009-05-22", "close": 2.426006808, "volume": 3561.0}, {"date": "2009-05-25", "close": 2.527090425, "volume": 2374.0}, {"date": "2009-05-26", "close": 2.527090425, "volume": 1484.0}, {"date": "2009-05-27", "close": 2.69556312, "volume": 668.0}, {"date": "2009-05-28", "close": 2.69556312, "volume": 742.0}, {"date": "2009-05-29", "close": 2.69556312, "volume": 6969.0}, {"date": "2009-06-01", "close": 2.69556312, "volume": 594.0}, {"date": "2009-06-02", "close": 2.69556312, "volume": 8869.0}, {"date": "2009-06-03", "close": 2.493395886, "volume": 890.0}, {"date": "2009-06-04", "close": 2.493395886, "volume": 791.0}, {"date": "2009-06-05", "close": 2.69556312, "volume": 296.0}, {"date": "2009-06-10", "close": 2.527090425, "volume": 1373.0}, {"date": "2009-06-11", "close": 2.459701347, "volume": 6195.0}, {"date": "2009-06-12", "close": 2.762952198, "volume": 9199.0}, {"date": "2009-06-15", "close": 2.560784964, "volume": 15856.0}, {"date": "2009-06-16", "close": 2.560784964, "volume": 5936.0}, {"date": "2009-06-17", "close": 2.459701347, "volume": 5189.0}, {"date": "2009-06-18", "close": 2.493395886, "volume": 1040.0}, {"date": "2009-06-19", "close": 2.459701347, "volume": 326.0}, {"date": "2009-06-22", "close": 2.426006808, "volume": 11551.0}, {"date": "2009-06-23", "close": 2.35861773, "volume": 22895.0}, {"date": "2009-06-24", "close": 2.35861773, "volume": 4704.0}, {"date": "2009-06-25", "close": 2.291228652, "volume": 3858.0}, {"date": "2009-06-26", "close": 2.324923191, "volume": 6232.0}, {"date": "2009-06-29", "close": 2.291228652, "volume": 28771.0}, {"date": "2009-06-30", "close": 2.291228652, "volume": 12111.0}, {"date": "2009-07-01", "close": 2.291228652, "volume": 297.0}, {"date": "2009-07-02", "close": 2.291228652, "volume": 3284.0}, {"date": "2009-07-03", "close": 2.392312269, "volume": 1128.0}, {"date": "2009-07-06", "close": 2.291228652, "volume": 2077.0}, {"date": "2009-07-07", "close": 2.392312269, "volume": 380.0}, {"date": "2009-07-09", "close": 2.392312269, "volume": 59.0}, {"date": "2009-07-15", "close": 2.527090425, "volume": 780.0}, {"date": "2009-07-17", "close": 2.560784964, "volume": 401.0}, {"date": "2009-07-20", "close": 2.257534113, "volume": 1781.0}, {"date": "2009-07-21", "close": 2.257534113, "volume": 890.0}, {"date": "2009-07-23", "close": 2.291228652, "volume": 72.0}, {"date": "2009-07-24", "close": 2.426006808, "volume": 24.0}, {"date": "2009-07-27", "close": 3.03250851, "volume": 85981.0}, {"date": "2009-07-28", "close": 2.527090425, "volume": 32155.0}, {"date": "2009-07-29", "close": 2.459701347, "volume": 2285.0}, {"date": "2009-07-31", "close": 2.729257659, "volume": 7642.0}, {"date": "2009-08-03", "close": 3.03250851, "volume": 36056.0}, {"date": "2009-08-04", "close": 2.864035815, "volume": 14691.0}, {"date": "2009-08-06", "close": 2.830341276, "volume": 4289.0}, {"date": "2009-08-07", "close": 2.830341276, "volume": 594.0}, {"date": "2009-08-10", "close": 2.830341276, "volume": 2174.0}, {"date": "2009-08-11", "close": 3.537926595, "volume": 81457.0}, {"date": "2009-08-12", "close": 3.70639929, "volume": 10195.0}, {"date": "2009-08-13", "close": 3.3694539, "volume": 16026.0}, {"date": "2009-08-14", "close": 3.70639929, "volume": 17627.0}, {"date": "2009-08-17", "close": 3.3694539, "volume": 16026.0}, {"date": "2009-08-18", "close": 3.200981205, "volume": 68536.0}, {"date": "2009-08-19", "close": 4.04334468, "volume": 48105.0}, {"date": "2009-08-20", "close": 3.874871985, "volume": 8219.0}, {"date": "2009-08-21", "close": 3.537926595, "volume": 6033.0}, {"date": "2009-08-24", "close": 3.537926595, "volume": 4333.0}, {"date": "2009-08-25", "close": 3.537926595, "volume": 4752.0}, {"date": "2009-08-26", "close": 3.537926595, "volume": 2671.0}, {"date": "2009-08-27", "close": 3.3694539, "volume": 4738.0}, {"date": "2009-08-31", "close": 3.3694539, "volume": 18673.0}, {"date": "2009-09-01", "close": 3.3694539, "volume": 5458.0}, {"date": "2009-09-02", "close": 3.200981205, "volume": 15350.0}, {"date": "2009-09-04", "close": 3.200981205, "volume": 3858.0}, {"date": "2009-09-07", "close": 3.200981205, "volume": 3684.0}, {"date": "2009-09-08", "close": 3.537926595, "volume": 1632.0}, {"date": "2009-09-09", "close": 3.537926595, "volume": 1484.0}, {"date": "2009-09-10", "close": 3.537926595, "volume": 7104.0}, {"date": "2009-09-11", "close": 3.3694539, "volume": 7716.0}, {"date": "2009-09-14", "close": 3.268370283, "volume": 1781.0}, {"date": "2009-09-15", "close": 3.335759361, "volume": 5876.0}, {"date": "2009-09-16", "close": 3.537926595, "volume": 24692.0}, {"date": "2009-09-17", "close": 3.70639929, "volume": 6798.0}, {"date": "2009-09-18", "close": 3.70639929, "volume": 7755.0}, {"date": "2009-09-21", "close": 3.70639929, "volume": 9865.0}, {"date": "2009-09-22", "close": 4.04334468, "volume": 15200.0}, {"date": "2009-09-23", "close": 4.04334468, "volume": 2558.0}, {"date": "2009-09-24", "close": 4.04334468, "volume": 5001.0}, {"date": "2009-09-28", "close": 3.874871985, "volume": 2242.0}, {"date": "2009-09-29", "close": 4.211817375, "volume": 13818.0}, {"date": "2009-09-30", "close": 4.548762765, "volume": 21413.0}, {"date": "2009-10-01", "close": 4.04334468, "volume": 13504.0}, {"date": "2009-10-02", "close": 3.537926595, "volume": 10447.0}, {"date": "2009-10-05", "close": 3.537926595, "volume": 12432.0}, {"date": "2009-10-06", "close": 3.70639929, "volume": 3012.0}, {"date": "2009-10-07", "close": 3.537926595, "volume": 5676.0}, {"date": "2009-10-08", "close": 3.70639929, "volume": 2916.0}, {"date": "2009-10-09", "close": 3.874871985, "volume": 1390.0}, {"date": "2009-10-12", "close": 3.874871985, "volume": 1781.0}, {"date": "2009-10-14", "close": 3.70639929, "volume": 15559.0}, {"date": "2009-10-15", "close": 3.70639929, "volume": 2137.0}, {"date": "2009-10-16", "close": 3.70639929, "volume": 524.0}, {"date": "2009-10-19", "close": 3.70639929, "volume": 2374.0}, {"date": "2009-10-20", "close": 3.70639929, "volume": 470.0}, {"date": "2009-10-21", "close": 3.70639929, "volume": 3097.0}, {"date": "2009-10-22", "close": 3.3694539, "volume": 10422.0}, {"date": "2009-10-23", "close": 3.3694539, "volume": 5223.0}, {"date": "2009-10-26", "close": 3.537926595, "volume": 297.0}, {"date": "2009-10-28", "close": 3.537926595, "volume": 1899.0}, {"date": "2009-10-29", "close": 3.335759361, "volume": 2253.0}, {"date": "2009-10-30", "close": 3.874871985, "volume": 4284.0}, {"date": "2009-11-02", "close": 3.537926595, "volume": 4385.0}, {"date": "2009-11-03", "close": 3.3694539, "volume": 4222.0}, {"date": "2009-11-05", "close": 3.3694539, "volume": 297.0}, {"date": "2009-11-09", "close": 3.3694539, "volume": 1187.0}, {"date": "2009-11-11", "close": 3.3694539, "volume": 65.0}, {"date": "2009-11-12", "close": 3.537926595, "volume": 6154.0}, {"date": "2009-11-18", "close": 3.200981205, "volume": 4715.0}, {"date": "2009-11-19", "close": 3.133592127, "volume": 1914.0}, {"date": "2009-11-23", "close": 3.099897588, "volume": 742.0}, {"date": "2009-11-24", "close": 3.099897588, "volume": 890.0}, {"date": "2009-11-25", "close": 3.200981205, "volume": 594.0}, {"date": "2009-11-26", "close": 3.200981205, "volume": 2077.0}, {"date": "2009-11-27", "close": 3.03250851, "volume": 3710.0}, {"date": "2009-11-30", "close": 3.099897588, "volume": 2048.0}, {"date": "2009-12-02", "close": 3.200981205, "volume": 1988.0}, {"date": "2009-12-03", "close": 3.537926595, "volume": 1959.0}, {"date": "2009-12-07", "close": 3.3694539, "volume": 2345.0}, {"date": "2009-12-08", "close": 3.133592127, "volume": 1632.0}, {"date": "2009-12-09", "close": 3.099897588, "volume": 7549.0}, {"date": "2009-12-10", "close": 3.03250851, "volume": 890.0}, {"date": "2009-12-11", "close": 3.03250851, "volume": 1632.0}, {"date": "2009-12-14", "close": 3.03250851, "volume": 646.0}, {"date": "2009-12-15", "close": 3.3694539, "volume": 1662.0}, {"date": "2009-12-16", "close": 2.897730354, "volume": 1336.0}, {"date": "2009-12-18", "close": 2.931424893, "volume": 755.0}, {"date": "2009-12-22", "close": 2.931424893, "volume": 190.0}, {"date": "2009-12-24", "close": 2.931424893, "volume": 649.0}, {"date": "2009-12-29", "close": 2.965119432, "volume": 3369.0}, {"date": "2009-12-30", "close": 2.965119432, "volume": 2812.0}, {"date": "2009-12-31", "close": 2.965119432, "volume": 1484.0}, {"date": "2010-01-04", "close": 2.864035815, "volume": 297.0}, {"date": "2010-01-05", "close": 3.03250851, "volume": 2723.0}, {"date": "2010-01-06", "close": 2.830341276, "volume": 588.0}, {"date": "2010-01-07", "close": 3.335759361, "volume": 7315.0}, {"date": "2010-01-08", "close": 3.3694539, "volume": 1498.0}, {"date": "2010-01-11", "close": 2.560784964, "volume": 30748.0}, {"date": "2010-01-12", "close": 2.69556312, "volume": 9942.0}, {"date": "2010-01-13", "close": 2.661868581, "volume": 2968.0}, {"date": "2010-01-14", "close": 2.527090425, "volume": 1766.0}, {"date": "2010-01-18", "close": 2.527090425, "volume": 2968.0}, {"date": "2010-01-19", "close": 2.493395886, "volume": 1595.0}, {"date": "2010-01-20", "close": 2.493395886, "volume": 142.0}, {"date": "2010-01-21", "close": 2.493395886, "volume": 1532.0}, {"date": "2010-01-25", "close": 2.493395886, "volume": 772.0}, {"date": "2010-01-28", "close": 2.493395886, "volume": 76.0}, {"date": "2010-01-29", "close": 2.35861773, "volume": 229.0}, {"date": "2010-02-01", "close": 2.324923191, "volume": 2255.0}, {"date": "2010-02-02", "close": 2.223839574, "volume": 965.0}, {"date": "2010-02-03", "close": 2.122755957, "volume": 5529.0}, {"date": "2010-02-04", "close": 2.122755957, "volume": 6509.0}, {"date": "2010-02-08", "close": 2.122755957, "volume": 252.0}, {"date": "2010-02-11", "close": 2.122755957, "volume": 45.0}, {"date": "2010-02-12", "close": 2.122755957, "volume": 131.0}, {"date": "2010-02-15", "close": 1.853199645, "volume": 3179.0}, {"date": "2010-02-17", "close": 1.886894184, "volume": 11.0}, {"date": "2010-02-22", "close": 1.752116028, "volume": 5936.0}, {"date": "2010-02-25", "close": 1.68472695, "volume": 1781.0}, {"date": "2010-02-26", "close": 1.718421489, "volume": 594.0}, {"date": "2010-03-01", "close": 1.718421489, "volume": 297.0}, {"date": "2010-03-02", "close": 1.718421489, "volume": 594.0}, {"date": "2010-03-04", "close": 1.853199645, "volume": 727.0}, {"date": "2010-03-05", "close": 1.853199645, "volume": 163.0}, {"date": "2010-03-08", "close": 1.853199645, "volume": 259.0}, {"date": "2010-03-09", "close": 2.02167234, "volume": 119.0}, {"date": "2010-03-10", "close": 2.02167234, "volume": 297.0}, {"date": "2010-03-11", "close": 1.785810567, "volume": 3.0}, {"date": "2010-03-12", "close": 2.02167234, "volume": 297.0}, {"date": "2010-03-15", "close": 1.987977801, "volume": 1712.0}, {"date": "2010-03-16", "close": 2.02167234, "volume": 1484.0}, {"date": "2010-03-18", "close": 2.02167234, "volume": 594.0}, {"date": "2010-03-19", "close": 2.02167234, "volume": 2819.0}, {"date": "2010-03-22", "close": 1.718421489, "volume": 9744.0}, {"date": "2010-03-23", "close": 1.718421489, "volume": 1363.0}, {"date": "2010-03-24", "close": 1.583643333, "volume": 2935.0}, {"date": "2010-03-25", "close": 1.651032411, "volume": 3116.0}, {"date": "2010-03-26", "close": 1.617337872, "volume": 6690.0}, {"date": "2010-03-29", "close": 1.549948794, "volume": 7420.0}, {"date": "2010-03-30", "close": 1.651032411, "volume": 13355.0}, {"date": "2010-03-31", "close": 1.549948794, "volume": 163.0}, {"date": "2010-04-01", "close": 1.583643333, "volume": 7271.0}, {"date": "2010-04-06", "close": 1.549948794, "volume": 7360.0}, {"date": "2010-04-07", "close": 1.954283262, "volume": 7865.0}, {"date": "2010-04-08", "close": 1.920588723, "volume": 4293.0}, {"date": "2010-04-09", "close": 1.583643333, "volume": 2523.0}, {"date": "2010-04-14", "close": 1.583643333, "volume": 7641.0}, {"date": "2010-04-15", "close": 1.617337872, "volume": 3577.0}, {"date": "2010-04-19", "close": 1.617337872, "volume": 4325.0}, {"date": "2010-04-20", "close": 1.549948794, "volume": 5936.0}, {"date": "2010-04-21", "close": 1.549948794, "volume": 2968.0}, {"date": "2010-04-22", "close": 1.549948794, "volume": 356.0}, {"date": "2010-04-27", "close": 1.68472695, "volume": 297.0}, {"date": "2010-04-28", "close": 1.549948794, "volume": 2889.0}, {"date": "2010-05-03", "close": 1.549948794, "volume": 4238.0}, {"date": "2010-05-04", "close": 1.549948794, "volume": 594.0}, {"date": "2010-05-05", "close": 1.549948794, "volume": 890.0}, {"date": "2010-05-07", "close": 1.516254255, "volume": 1484.0}, {"date": "2010-05-10", "close": 1.549948794, "volume": 6201.0}, {"date": "2010-05-11", "close": 1.549948794, "volume": 3880.0}, {"date": "2010-05-12", "close": 1.617337872, "volume": 2017.0}, {"date": "2010-05-13", "close": 1.651032411, "volume": 14656.0}, {"date": "2010-05-17", "close": 1.516254255, "volume": 1832.0}, {"date": "2010-05-19", "close": 1.381476099, "volume": 2187.0}, {"date": "2010-05-20", "close": 1.34778156, "volume": 4349.0}, {"date": "2010-05-21", "close": 1.34778156, "volume": 2671.0}, {"date": "2010-05-24", "close": 1.280392482, "volume": 1781.0}, {"date": "2010-05-25", "close": 1.415170638, "volume": 5108.0}, {"date": "2010-05-26", "close": 1.448865177, "volume": 2374.0}, {"date": "2010-05-27", "close": 1.415170638, "volume": 59.0}, {"date": "2010-05-28", "close": 1.549948794, "volume": 4452.0}, {"date": "2010-05-31", "close": 1.381476099, "volume": 8162.0}, {"date": "2010-06-01", "close": 1.549948794, "volume": 7420.0}, {"date": "2010-06-02", "close": 1.549948794, "volume": 374.0}, {"date": "2010-06-03", "close": 1.482559716, "volume": 5134.0}, {"date": "2010-06-04", "close": 1.34778156, "volume": 6076.0}, {"date": "2010-06-09", "close": 1.516254255, "volume": 5639.0}, {"date": "2010-06-11", "close": 1.34778156, "volume": 824.0}, {"date": "2010-06-15", "close": 1.314087021, "volume": 4264.0}, {"date": "2010-06-16", "close": 1.314087021, "volume": 1380.0}, {"date": "2010-06-17", "close": 1.34778156, "volume": 6777.0}, {"date": "2010-06-18", "close": 1.381476099, "volume": 742.0}, {"date": "2010-06-22", "close": 1.34778156, "volume": 2131.0}, {"date": "2010-06-23", "close": 1.246697943, "volume": 1226.0}, {"date": "2010-06-24", "close": 1.246697943, "volume": 4012.0}, {"date": "2010-06-25", "close": 1.179308865, "volume": 6556.0}, {"date": "2010-06-28", "close": 1.179308865, "volume": 3029.0}, {"date": "2010-06-29", "close": 1.213003404, "volume": 20285.0}, {"date": "2010-06-30", "close": 1.145614326, "volume": 6136.0}, {"date": "2010-07-01", "close": 1.179308865, "volume": 838.0}, {"date": "2010-07-02", "close": 1.920588723, "volume": 21703.0}, {"date": "2010-07-05", "close": 2.190145035, "volume": 5954.0}, {"date": "2010-07-07", "close": 2.190145035, "volume": 445.0}, {"date": "2010-07-08", "close": 1.920588723, "volume": 2406.0}, {"date": "2010-07-13", "close": 1.752116028, "volume": 1041.0}, {"date": "2010-07-14", "close": 1.68472695, "volume": 783.0}, {"date": "2010-07-23", "close": 1.819505106, "volume": 564.0}, {"date": "2010-07-26", "close": 1.819505106, "volume": 404.0}, {"date": "2010-07-27", "close": 1.819505106, "volume": 537.0}, {"date": "2010-07-28", "close": 1.68472695, "volume": 16759.0}, {"date": "2010-07-29", "close": 1.68472695, "volume": 1484.0}, {"date": "2010-07-30", "close": 1.718421489, "volume": 1632.0}, {"date": "2010-08-02", "close": 1.819505106, "volume": 11657.0}, {"date": "2010-08-03", "close": 1.819505106, "volume": 65.0}, {"date": "2010-08-05", "close": 2.02167234, "volume": 7894.0}, {"date": "2010-08-06", "close": 2.02167234, "volume": 187.0}, {"date": "2010-08-13", "close": 2.190145035, "volume": 231.0}, {"date": "2010-08-16", "close": 1.920588723, "volume": 2188.0}, {"date": "2010-08-17", "close": 1.886894184, "volume": 1170.0}, {"date": "2010-08-18", "close": 2.02167234, "volume": 1543.0}, {"date": "2010-08-20", "close": 2.02167234, "volume": 392.0}, {"date": "2010-08-25", "close": 2.122755957, "volume": 4437.0}, {"date": "2010-08-26", "close": 2.190145035, "volume": 8667.0}, {"date": "2010-08-27", "close": 2.257534113, "volume": 4155.0}, {"date": "2010-08-30", "close": 2.35861773, "volume": 4749.0}, {"date": "2010-09-01", "close": 2.35861773, "volume": 6018.0}, {"date": "2010-09-02", "close": 2.594479503, "volume": 9347.0}, {"date": "2010-09-03", "close": 2.830341276, "volume": 7601.0}, {"date": "2010-09-06", "close": 2.661868581, "volume": 6826.0}, {"date": "2010-09-07", "close": 2.69556312, "volume": 1677.0}, {"date": "2010-09-08", "close": 2.69556312, "volume": 3654.0}, {"date": "2010-09-09", "close": 2.69556312, "volume": 1484.0}, {"date": "2010-09-14", "close": 2.729257659, "volume": 3918.0}, {"date": "2010-09-16", "close": 2.965119432, "volume": 4404.0}, {"date": "2010-09-17", "close": 2.594479503, "volume": 12024.0}, {"date": "2010-09-20", "close": 2.156450496, "volume": 9297.0}, {"date": "2010-09-21", "close": 2.156450496, "volume": 1444.0}, {"date": "2010-09-23", "close": 2.291228652, "volume": 2582.0}, {"date": "2010-09-24", "close": 2.324923191, "volume": 1169.0}, {"date": "2010-09-27", "close": 2.864035815, "volume": 12376.0}, {"date": "2010-09-28", "close": 2.69556312, "volume": 1484.0}, {"date": "2010-09-29", "close": 3.03250851, "volume": 1261.0}, {"date": "2010-09-30", "close": 3.03250851, "volume": 15863.0}, {"date": "2010-10-01", "close": 3.03250851, "volume": 8533.0}, {"date": "2010-10-04", "close": 3.03250851, "volume": 10133.0}, {"date": "2010-10-05", "close": 2.864035815, "volume": 2968.0}, {"date": "2010-10-07", "close": 2.69556312, "volume": 5936.0}, {"date": "2010-10-08", "close": 2.69556312, "volume": 1484.0}, {"date": "2010-10-11", "close": 2.69556312, "volume": 450.0}, {"date": "2010-10-12", "close": 2.864035815, "volume": 3146.0}, {"date": "2010-10-13", "close": 2.864035815, "volume": 57903.0}, {"date": "2010-10-14", "close": 2.392312269, "volume": 20459.0}, {"date": "2010-10-15", "close": 2.35861773, "volume": 11302.0}, {"date": "2010-10-20", "close": 2.324923191, "volume": 4723.0}, {"date": "2010-10-21", "close": 2.35861773, "volume": 415.0}, {"date": "2010-10-22", "close": 2.392312269, "volume": 166.0}, {"date": "2010-10-25", "close": 2.527090425, "volume": 178.0}, {"date": "2010-10-26", "close": 2.35861773, "volume": 10447.0}, {"date": "2010-10-29", "close": 2.392312269, "volume": 229.0}, {"date": "2010-11-01", "close": 2.527090425, "volume": 2730.0}, {"date": "2010-11-02", "close": 2.35861773, "volume": 11477.0}, {"date": "2010-11-03", "close": 2.493395886, "volume": 106.0}, {"date": "2010-11-04", "close": 2.560784964, "volume": 4475.0}, {"date": "2010-11-05", "close": 2.729257659, "volume": 8802.0}, {"date": "2010-11-08", "close": 2.69556312, "volume": 3285.0}, {"date": "2010-11-09", "close": 2.69556312, "volume": 2.0}, {"date": "2010-11-10", "close": 2.459701347, "volume": 8310.0}, {"date": "2010-11-12", "close": 2.459701347, "volume": 2077.0}, {"date": "2010-11-15", "close": 2.426006808, "volume": 13355.0}, {"date": "2010-11-16", "close": 2.35861773, "volume": 6262.0}, {"date": "2010-11-17", "close": 2.324923191, "volume": 4671.0}, {"date": "2010-11-18", "close": 2.257534113, "volume": 2819.0}, {"date": "2010-11-22", "close": 2.291228652, "volume": 819.0}, {"date": "2010-11-24", "close": 2.223839574, "volume": 7523.0}, {"date": "2010-11-25", "close": 2.055366879, "volume": 23964.0}, {"date": "2010-11-26", "close": 2.35861773, "volume": 8638.0}, {"date": "2010-11-30", "close": 2.156450496, "volume": 9794.0}, {"date": "2010-12-01", "close": 2.02167234, "volume": 11989.0}, {"date": "2010-12-02", "close": 1.920588723, "volume": 1456.0}, {"date": "2010-12-03", "close": 2.122755957, "volume": 3008.0}, {"date": "2010-12-06", "close": 2.02167234, "volume": 3858.0}, {"date": "2010-12-07", "close": 2.122755957, "volume": 415.0}, {"date": "2010-12-08", "close": 2.055366879, "volume": 8904.0}, {"date": "2010-12-09", "close": 2.02167234, "volume": 510.0}, {"date": "2010-12-10", "close": 2.02167234, "volume": 237.0}, {"date": "2010-12-14", "close": 1.886894184, "volume": 26887.0}, {"date": "2010-12-17", "close": 1.920588723, "volume": 2968.0}, {"date": "2010-12-20", "close": 1.853199645, "volume": 3975.0}, {"date": "2010-12-21", "close": 1.853199645, "volume": 2111.0}, {"date": "2010-12-22", "close": 1.785810567, "volume": 904.0}, {"date": "2010-12-29", "close": 1.785810567, "volume": 594.0}, {"date": "2010-12-31", "close": 1.853199645, "volume": 1632.0}, {"date": "2011-01-04", "close": 1.920588723, "volume": 3858.0}, {"date": "2011-01-05", "close": 2.02167234, "volume": 594.0}, {"date": "2011-01-07", "close": 2.02167234, "volume": 1187.0}, {"date": "2011-01-10", "close": 2.02167234, "volume": 890.0}, {"date": "2011-01-11", "close": 2.02167234, "volume": 2968.0}, {"date": "2011-01-13", "close": 1.920588723, "volume": 744.0}, {"date": "2011-01-17", "close": 1.819505106, "volume": 15344.0}, {"date": "2011-01-18", "close": 1.785810567, "volume": 12011.0}, {"date": "2011-01-19", "close": 1.819505106, "volume": 1914.0}, {"date": "2011-01-21", "close": 1.785810567, "volume": 3413.0}, {"date": "2011-01-25", "close": 1.785810567, "volume": 2968.0}, {"date": "2011-01-27", "close": 1.819505106, "volume": 11370.0}, {"date": "2011-01-31", "close": 1.853199645, "volume": 104.0}, {"date": "2011-02-01", "close": 2.02167234, "volume": 3561.0}, {"date": "2011-02-02", "close": 1.819505106, "volume": 6842.0}, {"date": "2011-02-03", "close": 1.853199645, "volume": 297.0}, {"date": "2011-02-04", "close": 1.819505106, "volume": 312.0}, {"date": "2011-02-07", "close": 1.987977801, "volume": 6384.0}, {"date": "2011-02-08", "close": 1.819505106, "volume": 5561.0}, {"date": "2011-02-09", "close": 1.785810567, "volume": 9616.0}, {"date": "2011-02-14", "close": 1.68472695, "volume": 11498.0}, {"date": "2011-02-16", "close": 1.718421489, "volume": 7420.0}, {"date": "2011-02-18", "close": 1.68472695, "volume": 9454.0}, {"date": "2011-02-22", "close": 1.651032411, "volume": 4066.0}, {"date": "2011-02-23", "close": 1.68472695, "volume": 2968.0}, {"date": "2011-02-25", "close": 1.68472695, "volume": 2968.0}, {"date": "2011-03-03", "close": 1.549948794, "volume": 1662.0}, {"date": "2011-03-04", "close": 1.516254255, "volume": 1187.0}, {"date": "2011-03-08", "close": 1.448865177, "volume": 102.0}, {"date": "2011-03-09", "close": 1.516254255, "volume": 1187.0}, {"date": "2011-03-10", "close": 1.415170638, "volume": 13105.0}, {"date": "2011-03-11", "close": 1.34778156, "volume": 8446.0}, {"date": "2011-03-14", "close": 1.34778156, "volume": 4.0}, {"date": "2011-03-18", "close": 1.314087021, "volume": 890.0}, {"date": "2011-03-22", "close": 1.314087021, "volume": 594.0}, {"date": "2011-03-23", "close": 1.314087021, "volume": 152.0}, {"date": "2011-03-30", "close": 1.34778156, "volume": 623.0}, {"date": "2011-03-31", "close": 1.246697943, "volume": 41251.0}, {"date": "2011-04-01", "close": 1.34778156, "volume": 248.0}, {"date": "2011-04-04", "close": 1.583643333, "volume": 890.0}, {"date": "2011-04-05", "close": 1.482559716, "volume": 326.0}, {"date": "2011-04-06", "close": 1.583643333, "volume": 890.0}, {"date": "2011-04-07", "close": 1.516254255, "volume": 331.0}, {"date": "2011-04-08", "close": 1.482559716, "volume": 594.0}, {"date": "2011-04-11", "close": 1.516254255, "volume": 5936.0}, {"date": "2011-04-13", "close": 1.415170638, "volume": 1252.0}, {"date": "2011-04-15", "close": 1.415170638, "volume": 1039.0}, {"date": "2011-04-18", "close": 1.448865177, "volume": 356.0}, {"date": "2011-04-19", "close": 1.415170638, "volume": 2309.0}, {"date": "2011-04-20", "close": 1.516254255, "volume": 1003.0}, {"date": "2011-04-27", "close": 1.34778156, "volume": 1669.0}, {"date": "2011-05-04", "close": 1.314087021, "volume": 297.0}, {"date": "2011-05-06", "close": 1.280392482, "volume": 8267.0}, {"date": "2011-05-09", "close": 1.314087021, "volume": 374.0}, {"date": "2011-05-11", "close": 1.280392482, "volume": 1781.0}, {"date": "2011-05-12", "close": 1.280392482, "volume": 5928.0}, {"date": "2011-05-16", "close": 1.179308865, "volume": 1758.0}, {"date": "2011-05-17", "close": 1.213003404, "volume": 15730.0}, {"date": "2011-05-18", "close": 1.213003404, "volume": 18955.0}, {"date": "2011-05-19", "close": 1.179308865, "volume": 2968.0}, {"date": "2011-05-23", "close": 1.145614326, "volume": 9497.0}, {"date": "2011-05-24", "close": 1.179308865, "volume": 33292.0}, {"date": "2011-05-25", "close": 1.213003404, "volume": 13355.0}, {"date": "2011-05-26", "close": 1.213003404, "volume": 10387.0}, {"date": "2011-05-27", "close": 1.179308865, "volume": 11890.0}, {"date": "2011-05-30", "close": 1.179308865, "volume": 1583.0}, {"date": "2011-05-31", "close": 1.213003404, "volume": 3444.0}, {"date": "2011-06-01", "close": 1.145614326, "volume": 2115.0}, {"date": "2011-06-02", "close": 1.145614326, "volume": 1862.0}, {"date": "2011-06-06", "close": 1.145614326, "volume": 2434.0}, {"date": "2011-06-08", "close": 1.145614326, "volume": 8.0}, {"date": "2011-06-14", "close": 1.078225248, "volume": 14839.0}, {"date": "2011-06-20", "close": 1.078225248, "volume": 297.0}, {"date": "2011-06-22", "close": 1.179308865, "volume": 594.0}, {"date": "2011-06-23", "close": 1.01083617, "volume": 12762.0}, {"date": "2011-06-24", "close": 1.01083617, "volume": 5050.0}, {"date": "2011-06-27", "close": 1.01083617, "volume": 3164.0}, {"date": "2011-06-28", "close": 1.01083617, "volume": 1380.0}, {"date": "2011-06-29", "close": 1.01083617, "volume": 742.0}, {"date": "2011-06-30", "close": 1.01083617, "volume": 2226.0}, {"date": "2011-07-07", "close": 1.246697943, "volume": 6529.0}, {"date": "2011-07-08", "close": 1.415170638, "volume": 6796.0}, {"date": "2011-07-11", "close": 1.314087021, "volume": 10799.0}, {"date": "2011-07-14", "close": 1.246697943, "volume": 168.0}, {"date": "2011-07-18", "close": 1.415170638, "volume": 5204.0}, {"date": "2011-07-19", "close": 1.34778156, "volume": 2641.0}, {"date": "2011-07-20", "close": 1.482559716, "volume": 614.0}, {"date": "2011-07-21", "close": 1.34778156, "volume": 1484.0}, {"date": "2011-07-25", "close": 1.34778156, "volume": 2585.0}, {"date": "2011-07-26", "close": 1.34778156, "volume": 3532.0}, {"date": "2011-07-27", "close": 1.246697943, "volume": 5523.0}, {"date": "2011-07-28", "close": 1.246697943, "volume": 297.0}, {"date": "2011-08-01", "close": 1.280392482, "volume": 2968.0}, {"date": "2011-08-03", "close": 1.145614326, "volume": 215.0}, {"date": "2011-08-09", "close": 0.943447092, "volume": 5541.0}, {"date": "2011-08-10", "close": 0.909752553, "volume": 2226.0}, {"date": "2011-08-12", "close": 0.977141631, "volume": 1306.0}, {"date": "2011-08-15", "close": 1.34778156, "volume": 2968.0}, {"date": "2011-08-19", "close": 1.213003404, "volume": 2377.0}, {"date": "2011-08-23", "close": 1.01083617, "volume": 9319.0}, {"date": "2011-08-24", "close": 1.01083617, "volume": 8311.0}, {"date": "2011-08-30", "close": 1.044530709, "volume": 742.0}, {"date": "2011-09-02", "close": 0.774974397, "volume": 99052.0}, {"date": "2011-09-05", "close": 0.774974397, "volume": 16188.0}, {"date": "2011-09-06", "close": 0.741279858, "volume": 1484.0}, {"date": "2011-09-08", "close": 0.741279858, "volume": 6261.0}, {"date": "2011-09-09", "close": 0.774974397, "volume": 5648.0}, {"date": "2011-09-13", "close": 0.707585319, "volume": 11871.0}, {"date": "2011-09-14", "close": 0.67389078, "volume": 9794.0}, {"date": "2011-09-15", "close": 0.67389078, "volume": 5936.0}, {"date": "2011-09-19", "close": 0.640196241, "volume": 20092.0}, {"date": "2011-09-20", "close": 0.67389078, "volume": 3858.0}, {"date": "2011-09-21", "close": 0.606501702, "volume": 5936.0}, {"date": "2011-09-26", "close": 0.539112624, "volume": 890.0}, {"date": "2011-09-27", "close": 0.539112624, "volume": 1365.0}, {"date": "2011-09-28", "close": 0.67389078, "volume": 8369.0}, {"date": "2011-10-04", "close": 0.606501702, "volume": 742.0}, {"date": "2011-10-05", "close": 0.572807163, "volume": 12.0}, {"date": "2011-10-07", "close": 0.606501702, "volume": 1781.0}, {"date": "2011-10-13", "close": 0.606501702, "volume": 297.0}, {"date": "2011-10-14", "close": 0.640196241, "volume": 2362.0}, {"date": "2011-10-18", "close": 0.572807163, "volume": 10091.0}, {"date": "2011-10-21", "close": 0.572807163, "volume": 297.0}, {"date": "2011-10-28", "close": 0.572807163, "volume": 3710.0}, {"date": "2011-10-31", "close": 0.707585319, "volume": 24841.0}, {"date": "2011-11-01", "close": 0.67389078, "volume": 4493.0}, {"date": "2011-11-02", "close": 0.67389078, "volume": 28.0}, {"date": "2011-11-14", "close": 0.640196241, "volume": 638.0}, {"date": "2011-11-17", "close": 0.606501702, "volume": 11913.0}, {"date": "2011-11-18", "close": 0.606501702, "volume": 1041.0}, {"date": "2011-11-23", "close": 0.606501702, "volume": 2968.0}, {"date": "2011-11-24", "close": 0.505418085, "volume": 13120.0}, {"date": "2011-11-29", "close": 0.370639929, "volume": 32868.0}, {"date": "2011-12-02", "close": 0.33694539, "volume": 5194.0}, {"date": "2011-12-05", "close": 0.370639929, "volume": 15532.0}, {"date": "2011-12-06", "close": 0.438029007, "volume": 9052.0}, {"date": "2011-12-07", "close": 0.438029007, "volume": 1336.0}, {"date": "2011-12-09", "close": 0.404334468, "volume": 594.0}, {"date": "2011-12-12", "close": 0.404334468, "volume": 890.0}, {"date": "2011-12-13", "close": 0.404334468, "volume": 3322.0}, {"date": "2011-12-14", "close": 0.33694539, "volume": 3003.0}, {"date": "2011-12-15", "close": 0.404334468, "volume": 7566.0}, {"date": "2011-12-16", "close": 0.404334468, "volume": 10387.0}, {"date": "2011-12-19", "close": 0.370639929, "volume": 11871.0}, {"date": "2011-12-21", "close": 0.370639929, "volume": 65586.0}, {"date": "2011-12-28", "close": 0.438029007, "volume": 5936.0}, {"date": "2011-12-30", "close": 0.404334468, "volume": 5936.0}, {"date": "2012-01-09", "close": 0.370639929, "volume": 264.0}, {"date": "2012-01-16", "close": 0.33694539, "volume": 3561.0}, {"date": "2012-01-23", "close": 0.370639929, "volume": 4452.0}, {"date": "2012-01-27", "close": 0.370639929, "volume": 4699.0}, {"date": "2012-02-03", "close": 0.370639929, "volume": 890.0}, {"date": "2012-02-09", "close": 0.370639929, "volume": 2968.0}, {"date": "2012-02-21", "close": 0.438029007, "volume": 4306.0}, {"date": "2012-02-23", "close": 0.438029007, "volume": 24.0}, {"date": "2012-03-01", "close": 0.438029007, "volume": 2345.0}, {"date": "2012-03-09", "close": 0.404334468, "volume": 890.0}, {"date": "2012-03-13", "close": 0.33694539, "volume": 5182.0}, {"date": "2012-03-14", "close": 0.33694539, "volume": 163.0}, {"date": "2012-03-19", "close": 0.33694539, "volume": 18816.0}, {"date": "2012-03-30", "close": 0.269556312, "volume": 16578.0}, {"date": "2012-04-02", "close": 0.303250851, "volume": 6529.0}, {"date": "2012-04-16", "close": 0.269556312, "volume": 35644.0}, {"date": "2012-04-17", "close": 0.303250851, "volume": 6178.0}, {"date": "2012-04-18", "close": 0.303250851, "volume": 186.0}, {"date": "2012-04-19", "close": 0.303250851, "volume": 163.0}, {"date": "2012-04-23", "close": 0.33694539, "volume": 594.0}, {"date": "2012-04-24", "close": 0.33694539, "volume": 10962.0}, {"date": "2012-04-27", "close": 0.33694539, "volume": 0.0}, {"date": "2012-04-30", "close": 0.303250851, "volume": 490.0}, {"date": "2012-05-02", "close": 0.539112624, "volume": 52113.0}, {"date": "2012-05-03", "close": 1.01083617, "volume": 392408.0}, {"date": "2012-05-04", "close": 0.842363475, "volume": 102846.0}, {"date": "2012-05-07", "close": 0.741279858, "volume": 78619.0}, {"date": "2012-05-08", "close": 0.707585319, "volume": 17760.0}, {"date": "2012-05-09", "close": 0.606501702, "volume": 32767.0}, {"date": "2012-05-10", "close": 0.741279858, "volume": 19894.0}, {"date": "2012-05-11", "close": 0.640196241, "volume": 2149.0}, {"date": "2012-05-14", "close": 0.640196241, "volume": 15433.0}, {"date": "2012-05-16", "close": 0.539112624, "volume": 6940.0}, {"date": "2012-05-17", "close": 0.471723546, "volume": 1517.0}, {"date": "2012-05-21", "close": 0.438029007, "volume": 7618.0}, {"date": "2012-05-22", "close": 0.438029007, "volume": 3198.0}, {"date": "2012-05-23", "close": 0.606501702, "volume": 18401.0}, {"date": "2012-05-25", "close": 0.606501702, "volume": 594.0}, {"date": "2012-05-31", "close": 0.438029007, "volume": 3710.0}, {"date": "2012-06-01", "close": 0.404334468, "volume": 9809.0}, {"date": "2012-06-04", "close": 0.404334468, "volume": 18549.0}, {"date": "2012-06-07", "close": 0.370639929, "volume": 4452.0}, {"date": "2012-06-08", "close": 0.404334468, "volume": 6820.0}, {"date": "2012-06-12", "close": 0.471723546, "volume": 7420.0}, {"date": "2012-06-13", "close": 0.370639929, "volume": 16204.0}, {"date": "2012-06-15", "close": 0.370639929, "volume": 2552.0}, {"date": "2012-06-18", "close": 0.370639929, "volume": 297.0}, {"date": "2012-06-19", "close": 0.404334468, "volume": 5750.0}, {"date": "2012-06-20", "close": 0.370639929, "volume": 4707.0}, {"date": "2012-06-21", "close": 0.370639929, "volume": 3265.0}, {"date": "2012-06-22", "close": 0.370639929, "volume": 2137.0}, {"date": "2012-06-25", "close": 0.370639929, "volume": 545.0}, {"date": "2012-06-26", "close": 0.269556312, "volume": 16712.0}, {"date": "2012-06-27", "close": 0.303250851, "volume": 2967.0}, {"date": "2012-06-29", "close": 0.269556312, "volume": 16248.0}, {"date": "2012-07-05", "close": 0.303250851, "volume": 1781.0}, {"date": "2012-07-13", "close": 0.33694539, "volume": 791.0}, {"date": "2012-07-16", "close": 0.438029007, "volume": 8904.0}, {"date": "2012-07-17", "close": 0.471723546, "volume": 5144.0}, {"date": "2012-07-18", "close": 0.471723546, "volume": 1001.0}, {"date": "2012-07-19", "close": 0.471723546, "volume": 2968.0}, {"date": "2012-08-02", "close": 0.370639929, "volume": 772.0}, {"date": "2012-08-06", "close": 0.370639929, "volume": 5164.0}, {"date": "2012-08-07", "close": 0.33694539, "volume": 119.0}, {"date": "2012-08-08", "close": 0.33694539, "volume": 742.0}, {"date": "2012-08-13", "close": 0.33694539, "volume": 4452.0}, {"date": "2012-08-15", "close": 0.370639929, "volume": 7420.0}, {"date": "2012-08-17", "close": 0.370639929, "volume": 37098.0}, {"date": "2012-08-20", "close": 0.404334468, "volume": 37395.0}, {"date": "2012-08-22", "close": 0.33694539, "volume": 1033.0}, {"date": "2012-08-28", "close": 0.404334468, "volume": 16323.0}, {"date": "2012-08-29", "close": 0.404334468, "volume": 2437.0}, {"date": "2012-09-03", "close": 0.33694539, "volume": 890.0}, {"date": "2012-09-04", "close": 0.33694539, "volume": 183.0}, {"date": "2012-09-05", "close": 0.269556312, "volume": 534.0}, {"date": "2012-09-06", "close": 0.269556312, "volume": 7420.0}, {"date": "2012-09-07", "close": 0.370639929, "volume": 79948.0}, {"date": "2012-09-11", "close": 0.471723546, "volume": 1828.0}, {"date": "2012-09-12", "close": 0.471723546, "volume": 7988.0}, {"date": "2012-09-13", "close": 0.606501702, "volume": 75383.0}, {"date": "2012-09-14", "close": 0.741279858, "volume": 63660.0}, {"date": "2012-09-17", "close": 0.808668936, "volume": 16917.0}, {"date": "2012-09-18", "close": 0.741279858, "volume": 14839.0}, {"date": "2012-09-19", "close": 0.572807163, "volume": 15136.0}, {"date": "2012-09-20", "close": 0.640196241, "volume": 34986.0}, {"date": "2012-09-21", "close": 0.640196241, "volume": 5936.0}, {"date": "2012-09-27", "close": 0.505418085, "volume": 26449.0}, {"date": "2012-09-28", "close": 0.572807163, "volume": 7420.0}, {"date": "2012-10-01", "close": 0.471723546, "volume": 10387.0}, {"date": "2012-10-02", "close": 0.505418085, "volume": 22670.0}, {"date": "2012-10-03", "close": 0.404334468, "volume": 68260.0}, {"date": "2012-10-04", "close": 0.438029007, "volume": 7420.0}, {"date": "2012-10-05", "close": 0.471723546, "volume": 16323.0}, {"date": "2012-10-08", "close": 0.438029007, "volume": 15448.0}, {"date": "2012-10-09", "close": 0.438029007, "volume": 7933.0}, {"date": "2012-10-10", "close": 0.438029007, "volume": 163.0}, {"date": "2012-10-12", "close": 0.471723546, "volume": 199.0}, {"date": "2012-10-16", "close": 0.438029007, "volume": 14839.0}, {"date": "2012-10-19", "close": 0.438029007, "volume": 3057.0}, {"date": "2012-10-25", "close": 0.438029007, "volume": 3561.0}, {"date": "2012-10-31", "close": 0.438029007, "volume": 2968.0}, {"date": "2012-11-05", "close": 0.505418085, "volume": 1938.0}, {"date": "2012-11-07", "close": 0.539112624, "volume": 30013.0}, {"date": "2012-11-08", "close": 0.640196241, "volume": 41001.0}, {"date": "2012-11-13", "close": 0.606501702, "volume": 2968.0}, {"date": "2012-11-14", "close": 0.505418085, "volume": 2968.0}, {"date": "2012-11-19", "close": 0.438029007, "volume": 185.0}, {"date": "2012-11-20", "close": 0.505418085, "volume": 3969.0}, {"date": "2012-11-22", "close": 0.404334468, "volume": 2968.0}, {"date": "2012-11-27", "close": 0.438029007, "volume": 890.0}, {"date": "2012-11-29", "close": 0.438029007, "volume": 831.0}, {"date": "2012-12-04", "close": 0.438029007, "volume": 15655.0}, {"date": "2012-12-10", "close": 0.370639929, "volume": 1682.0}, {"date": "2012-12-11", "close": 0.370639929, "volume": 2968.0}, {"date": "2012-12-14", "close": 0.370639929, "volume": 1583.0}, {"date": "2012-12-24", "close": 0.370639929, "volume": 1632.0}, {"date": "2013-01-10", "close": 0.303250851, "volume": 5950.0}, {"date": "2013-01-14", "close": 0.370639929, "volume": 929.0}, {"date": "2013-01-18", "close": 0.471723546, "volume": 4084.0}, {"date": "2013-01-22", "close": 0.471723546, "volume": 1484.0}, {"date": "2013-01-29", "close": 0.471723546, "volume": 475.0}, {"date": "2013-01-30", "close": 0.471723546, "volume": 1564.0}, {"date": "2013-02-01", "close": 0.471723546, "volume": 5936.0}, {"date": "2013-02-04", "close": 0.471723546, "volume": 841.0}, {"date": "2013-02-08", "close": 0.404334468, "volume": 1014.0}, {"date": "2013-02-11", "close": 0.33694539, "volume": 1632.0}, {"date": "2013-02-13", "close": 0.33694539, "volume": 8904.0}, {"date": "2013-02-14", "close": 0.33694539, "volume": 2968.0}, {"date": "2013-02-21", "close": 0.370639929, "volume": 27.0}, {"date": "2013-02-25", "close": 0.303250851, "volume": 13355.0}, {"date": "2013-02-27", "close": 0.303250851, "volume": 594.0}, {"date": "2013-02-28", "close": 0.303250851, "volume": 4749.0}, {"date": "2013-03-04", "close": 0.33694539, "volume": 310.0}, {"date": "2013-03-05", "close": 0.33694539, "volume": 475.0}, {"date": "2013-03-06", "close": 0.370639929, "volume": 22948.0}, {"date": "2013-03-13", "close": 0.370639929, "volume": 2968.0}, {"date": "2013-03-18", "close": 0.33694539, "volume": 2968.0}, {"date": "2013-03-21", "close": 0.33694539, "volume": 29678.0}, {"date": "2013-03-22", "close": 0.33694539, "volume": 10.0}, {"date": "2013-03-25", "close": 0.33694539, "volume": 29848.0}, {"date": "2013-03-26", "close": 0.303250851, "volume": 1579.0}, {"date": "2013-03-28", "close": 0.303250851, "volume": 1094.0}, {"date": "2013-04-04", "close": 0.33694539, "volume": 29678.0}, {"date": "2013-04-18", "close": 0.269556312, "volume": 16353.0}, {"date": "2013-04-24", "close": 0.269556312, "volume": 198.0}, {"date": "2013-04-26", "close": 0.269556312, "volume": 297.0}, {"date": "2013-04-29", "close": 0.269556312, "volume": 6873.0}, {"date": "2013-04-30", "close": 0.33694539, "volume": 35614.0}, {"date": "2013-05-01", "close": 0.33694539, "volume": 1484.0}, {"date": "2013-05-03", "close": 0.269556312, "volume": 1986.0}, {"date": "2013-05-10", "close": 0.303250851, "volume": 13447.0}, {"date": "2013-05-13", "close": 0.303250851, "volume": 594.0}, {"date": "2013-05-17", "close": 0.269556312, "volume": 7420.0}, {"date": "2013-05-20", "close": 0.235861773, "volume": 5102.0}, {"date": "2013-05-22", "close": 0.202167234, "volume": 2077.0}, {"date": "2013-05-28", "close": 0.202167234, "volume": 1484.0}, {"date": "2013-06-05", "close": 0.202167234, "volume": 1494.0}, {"date": "2013-06-07", "close": 0.235861773, "volume": 2730.0}, {"date": "2013-06-11", "close": 0.235861773, "volume": 208.0}, {"date": "2013-06-13", "close": 0.168472695, "volume": 445.0}, {"date": "2013-06-14", "close": 0.168472695, "volume": 3621.0}, {"date": "2013-06-17", "close": 0.134778156, "volume": 74196.0}, {"date": "2013-06-18", "close": 0.134778156, "volume": 1484.0}, {"date": "2013-06-19", "close": 0.134778156, "volume": 65034.0}, {"date": "2013-06-20", "close": 0.134778156, "volume": 534.0}, {"date": "2013-06-21", "close": 0.134778156, "volume": 6212.0}, {"date": "2013-06-25", "close": 0.134778156, "volume": 8628.0}, {"date": "2013-06-26", "close": 0.134778156, "volume": 6212.0}, {"date": "2013-06-27", "close": 0.134778156, "volume": 742.0}, {"date": "2013-06-28", "close": 0.134778156, "volume": 475.0}, {"date": "2013-07-08", "close": 0.168472695, "volume": 11901.0}, {"date": "2013-07-09", "close": 0.202167234, "volume": 23776.0}, {"date": "2013-07-10", "close": 0.168472695, "volume": 22271.0}, {"date": "2013-07-22", "close": 0.168472695, "volume": 326.0}, {"date": "2013-07-24", "close": 0.168472695, "volume": 1088.0}, {"date": "2013-07-25", "close": 0.168472695, "volume": 5550.0}, {"date": "2013-08-08", "close": 0.269556312, "volume": 1106160.0}, {"date": "2013-08-09", "close": 0.269556312, "volume": 176441.0}, {"date": "2013-08-12", "close": 0.202167234, "volume": 105235.0}, {"date": "2013-08-13", "close": 0.235861773, "volume": 320098.0}, {"date": "2013-08-14", "close": 0.202167234, "volume": 501.0}, {"date": "2013-08-15", "close": 0.202167234, "volume": 34130.0}, {"date": "2013-08-16", "close": 0.269556312, "volume": 128171.0}, {"date": "2013-08-19", "close": 0.235861773, "volume": 39005.0}, {"date": "2013-08-20", "close": 0.235861773, "volume": 27304.0}, {"date": "2013-08-21", "close": 0.202167234, "volume": 5639.0}, {"date": "2013-08-23", "close": 0.235861773, "volume": 51168.0}, {"date": "2013-08-26", "close": 0.235861773, "volume": 14839.0}, {"date": "2013-08-28", "close": 0.235861773, "volume": 72712.0}, {"date": "2013-08-29", "close": 0.202167234, "volume": 20775.0}, {"date": "2013-08-30", "close": 0.235861773, "volume": 14839.0}, {"date": "2013-09-03", "close": 0.202167234, "volume": 7420.0}, {"date": "2013-09-04", "close": 0.202167234, "volume": 5936.0}, {"date": "2013-09-05", "close": 0.202167234, "volume": 3914.0}, {"date": "2013-09-06", "close": 0.235861773, "volume": 44831.0}, {"date": "2013-09-09", "close": 0.235861773, "volume": 2137.0}, {"date": "2013-09-10", "close": 0.202167234, "volume": 831.0}, {"date": "2013-09-11", "close": 0.235861773, "volume": 6826.0}, {"date": "2013-09-12", "close": 0.269556312, "volume": 44518.0}, {"date": "2013-09-13", "close": 0.269556312, "volume": 2404.0}, {"date": "2013-09-16", "close": 0.269556312, "volume": 110859.0}, {"date": "2013-09-17", "close": 0.303250851, "volume": 2968.0}, {"date": "2013-09-18", "close": 0.235861773, "volume": 2880034.0}, {"date": "2013-09-19", "close": 0.269556312, "volume": 44288.0}, {"date": "2013-09-20", "close": 0.269556312, "volume": 169018.0}, {"date": "2013-09-23", "close": 0.269556312, "volume": 23743.0}, {"date": "2013-09-24", "close": 0.269556312, "volume": 18549.0}, {"date": "2013-09-25", "close": 0.303250851, "volume": 85622.0}, {"date": "2013-09-26", "close": 0.269556312, "volume": 144937.0}, {"date": "2013-09-27", "close": 0.269556312, "volume": 72467.0}, {"date": "2013-09-30", "close": 0.303250851, "volume": 1484.0}, {"date": "2013-10-01", "close": 0.269556312, "volume": 36564.0}, {"date": "2013-10-02", "close": 0.269556312, "volume": 2968.0}, {"date": "2013-10-03", "close": 0.269556312, "volume": 139566.0}, {"date": "2013-10-04", "close": 0.303250851, "volume": 7707.0}, {"date": "2013-10-07", "close": 0.269556312, "volume": 5936.0}, {"date": "2013-10-08", "close": 0.33694539, "volume": 325527.0}, {"date": "2013-10-09", "close": 0.303250851, "volume": 107704.0}, {"date": "2013-10-10", "close": 0.303250851, "volume": 48211.0}, {"date": "2013-10-11", "close": 0.303250851, "volume": 52629.0}, {"date": "2013-10-14", "close": 0.303250851, "volume": 25482.0}, {"date": "2013-10-15", "close": 0.404334468, "volume": 110647.0}, {"date": "2013-10-16", "close": 0.370639929, "volume": 71587.0}, {"date": "2013-10-17", "close": 0.370639929, "volume": 64753.0}, {"date": "2013-10-18", "close": 0.404334468, "volume": 60945.0}, {"date": "2013-10-23", "close": 0.505418085, "volume": 1136223.0}, {"date": "2013-10-24", "close": 0.606501702, "volume": 944013.0}, {"date": "2013-10-25", "close": 0.640196241, "volume": 239361.0}, {"date": "2013-10-28", "close": 0.67389078, "volume": 386509.0}, {"date": "2013-10-29", "close": 0.741279858, "volume": 783438.0}, {"date": "2013-10-30", "close": 0.774974397, "volume": 402291.0}, {"date": "2013-10-31", "close": 0.67389078, "volume": 316187.0}, {"date": "2013-11-01", "close": 0.741279858, "volume": 161567.0}, {"date": "2013-11-04", "close": 0.741279858, "volume": 111023.0}, {"date": "2013-11-05", "close": 0.707585319, "volume": 79155.0}, {"date": "2013-11-06", "close": 0.640196241, "volume": 242890.0}, {"date": "2013-11-07", "close": 0.606501702, "volume": 176174.0}, {"date": "2013-11-08", "close": 0.67389078, "volume": 61196.0}, {"date": "2013-11-11", "close": 0.67389078, "volume": 53176.0}, {"date": "2013-11-12", "close": 0.774974397, "volume": 183338.0}, {"date": "2013-11-13", "close": 0.707585319, "volume": 46951.0}, {"date": "2013-11-14", "close": 0.707585319, "volume": 185854.0}, {"date": "2013-11-15", "close": 0.741279858, "volume": 192246.0}, {"date": "2013-11-18", "close": 0.741279858, "volume": 12955.0}, {"date": "2013-11-19", "close": 0.707585319, "volume": 237358.0}, {"date": "2013-11-20", "close": 0.67389078, "volume": 84061.0}, {"date": "2013-11-21", "close": 0.67389078, "volume": 50750.0}, {"date": "2013-11-22", "close": 0.67389078, "volume": 98055.0}, {"date": "2013-11-25", "close": 0.67389078, "volume": 7716.0}, {"date": "2013-11-26", "close": 0.572807163, "volume": 156358.0}, {"date": "2013-11-27", "close": 0.640196241, "volume": 40746.0}, {"date": "2013-11-28", "close": 0.640196241, "volume": 42870.0}, {"date": "2013-11-29", "close": 0.606501702, "volume": 32000.0}, {"date": "2013-12-02", "close": 0.606501702, "volume": 11882.0}, {"date": "2013-12-03", "close": 0.606501702, "volume": 64396.0}, {"date": "2013-12-04", "close": 0.572807163, "volume": 68557.0}, {"date": "2013-12-05", "close": 0.572807163, "volume": 38887.0}, {"date": "2013-12-06", "close": 0.572807163, "volume": 27898.0}, {"date": "2013-12-09", "close": 0.572807163, "volume": 62838.0}, {"date": "2013-12-10", "close": 0.606501702, "volume": 45111.0}, {"date": "2013-12-11", "close": 0.606501702, "volume": 17807.0}, {"date": "2013-12-12", "close": 0.572807163, "volume": 97345.0}, {"date": "2013-12-13", "close": 0.505418085, "volume": 51768.0}, {"date": "2013-12-17", "close": 0.505418085, "volume": 10830.0}, {"date": "2013-12-18", "close": 0.505418085, "volume": 2968.0}, {"date": "2013-12-19", "close": 0.471723546, "volume": 86837.0}, {"date": "2013-12-20", "close": 0.505418085, "volume": 27855.0}, {"date": "2013-12-23", "close": 0.539112624, "volume": 11156.0}, {"date": "2013-12-24", "close": 0.572807163, "volume": 12332.0}, {"date": "2013-12-27", "close": 0.539112624, "volume": 4749.0}, {"date": "2013-12-30", "close": 0.572807163, "volume": 55097.0}, {"date": "2013-12-31", "close": 0.572807163, "volume": 25227.0}, {"date": "2014-01-03", "close": 0.539112624, "volume": 3561.0}, {"date": "2014-01-06", "close": 0.572807163, "volume": 40511.0}, {"date": "2014-01-07", "close": 0.640196241, "volume": 68705.0}, {"date": "2014-01-08", "close": 0.640196241, "volume": 62443.0}, {"date": "2014-01-09", "close": 0.67389078, "volume": 34995.0}, {"date": "2014-01-10", "close": 0.67389078, "volume": 34436.0}, {"date": "2014-01-13", "close": 0.67389078, "volume": 51952.0}, {"date": "2014-01-14", "close": 0.640196241, "volume": 1423.0}, {"date": "2014-01-15", "close": 0.640196241, "volume": 22615.0}, {"date": "2014-01-16", "close": 0.67389078, "volume": 28046.0}, {"date": "2014-01-17", "close": 0.67389078, "volume": 28788.0}, {"date": "2014-01-20", "close": 0.640196241, "volume": 31836.0}, {"date": "2014-01-21", "close": 0.640196241, "volume": 16917.0}, {"date": "2014-01-22", "close": 0.67389078, "volume": 29678.0}, {"date": "2014-01-23", "close": 0.67389078, "volume": 44221.0}, {"date": "2014-01-24", "close": 0.67389078, "volume": 15136.0}, {"date": "2014-01-28", "close": 0.640196241, "volume": 41134.0}, {"date": "2014-01-29", "close": 0.640196241, "volume": 2968.0}, {"date": "2014-01-30", "close": 0.640196241, "volume": 6856.0}, {"date": "2014-01-31", "close": 0.572807163, "volume": 42440.0}, {"date": "2014-02-03", "close": 0.606501702, "volume": 19885.0}, {"date": "2014-02-04", "close": 0.539112624, "volume": 130981.0}, {"date": "2014-02-05", "close": 0.572807163, "volume": 40990.0}, {"date": "2014-02-06", "close": 0.572807163, "volume": 8904.0}, {"date": "2014-02-07", "close": 0.539112624, "volume": 12317.0}, {"date": "2014-02-10", "close": 0.539112624, "volume": 10882.0}, {"date": "2014-02-11", "close": 0.539112624, "volume": 6480.0}, {"date": "2014-02-12", "close": 0.539112624, "volume": 11497.0}, {"date": "2014-02-13", "close": 0.539112624, "volume": 8904.0}, {"date": "2014-02-14", "close": 0.539112624, "volume": 40410.0}, {"date": "2014-02-17", "close": 0.505418085, "volume": 31933.0}, {"date": "2014-02-18", "close": 0.505418085, "volume": 61056.0}, {"date": "2014-02-19", "close": 0.539112624, "volume": 19635.0}, {"date": "2014-02-20", "close": 0.539112624, "volume": 18143.0}, {"date": "2014-02-21", "close": 0.572807163, "volume": 777.0}, {"date": "2014-02-24", "close": 0.505418085, "volume": 7903.0}, {"date": "2014-02-25", "close": 0.539112624, "volume": 20343.0}, {"date": "2014-02-26", "close": 0.505418085, "volume": 45408.0}, {"date": "2014-02-27", "close": 0.505418085, "volume": 31162.0}, {"date": "2014-03-03", "close": 0.539112624, "volume": 12651.0}, {"date": "2014-03-05", "close": 0.505418085, "volume": 24068.0}, {"date": "2014-03-06", "close": 0.505418085, "volume": 33685.0}, {"date": "2014-03-07", "close": 0.471723546, "volume": 22813.0}, {"date": "2014-03-10", "close": 0.505418085, "volume": 5936.0}, {"date": "2014-03-12", "close": 0.471723546, "volume": 50645.0}, {"date": "2014-03-13", "close": 0.471723546, "volume": 33465.0}, {"date": "2014-03-14", "close": 0.404334468, "volume": 19576.0}, {"date": "2014-03-17", "close": 0.505418085, "volume": 109682.0}, {"date": "2014-03-18", "close": 0.471723546, "volume": 40659.0}, {"date": "2014-03-19", "close": 0.505418085, "volume": 2374.0}, {"date": "2014-03-24", "close": 0.471723546, "volume": 33982.0}, {"date": "2014-03-25", "close": 0.471723546, "volume": 2968.0}, {"date": "2014-03-27", "close": 0.438029007, "volume": 56638.0}, {"date": "2014-03-28", "close": 0.471723546, "volume": 6759.0}, {"date": "2014-03-31", "close": 0.505418085, "volume": 33306.0}, {"date": "2014-04-02", "close": 0.370639929, "volume": 120756.0}, {"date": "2014-04-03", "close": 0.370639929, "volume": 10387.0}, {"date": "2014-04-04", "close": 0.370639929, "volume": 6292.0}, {"date": "2014-04-07", "close": 0.370639929, "volume": 8844.0}, {"date": "2014-04-08", "close": 0.370639929, "volume": 8410.0}, {"date": "2014-04-09", "close": 0.370639929, "volume": 494.0}, {"date": "2014-04-10", "close": 0.370639929, "volume": 23763.0}, {"date": "2014-04-11", "close": 0.33694539, "volume": 10602.0}, {"date": "2014-04-15", "close": 0.370639929, "volume": 1484.0}, {"date": "2014-04-17", "close": 0.370639929, "volume": 4326.0}, {"date": "2014-04-23", "close": 0.404334468, "volume": 11464.0}, {"date": "2014-04-28", "close": 0.370639929, "volume": 15141.0}, {"date": "2014-04-29", "close": 0.370639929, "volume": 5693.0}, {"date": "2014-05-01", "close": 0.33694539, "volume": 25702.0}, {"date": "2014-05-02", "close": 0.33694539, "volume": 24040.0}, {"date": "2014-05-05", "close": 0.33694539, "volume": 48077.0}, {"date": "2014-05-06", "close": 0.33694539, "volume": 28060.0}, {"date": "2014-05-07", "close": 0.33694539, "volume": 50156.0}, {"date": "2014-05-08", "close": 0.404334468, "volume": 59481.0}, {"date": "2014-05-09", "close": 0.33694539, "volume": 14631.0}, {"date": "2014-05-12", "close": 0.33694539, "volume": 53273.0}, {"date": "2014-05-13", "close": 0.33694539, "volume": 44518.0}, {"date": "2014-05-14", "close": 0.303250851, "volume": 29678.0}, {"date": "2014-05-15", "close": 0.370639929, "volume": 44518.0}, {"date": "2014-05-16", "close": 0.370639929, "volume": 5876.0}, {"date": "2014-05-19", "close": 0.404334468, "volume": 38075.0}, {"date": "2014-05-20", "close": 0.33694539, "volume": 31073.0}, {"date": "2014-05-21", "close": 0.303250851, "volume": 21220.0}, {"date": "2014-05-22", "close": 0.303250851, "volume": 239612.0}, {"date": "2014-05-23", "close": 0.33694539, "volume": 68260.0}, {"date": "2014-05-26", "close": 0.33694539, "volume": 7420.0}, {"date": "2014-05-27", "close": 0.370639929, "volume": 396338.0}, {"date": "2014-05-28", "close": 0.370639929, "volume": 41630.0}, {"date": "2014-05-29", "close": 0.404334468, "volume": 115047.0}, {"date": "2014-05-30", "close": 0.370639929, "volume": 18104.0}, {"date": "2014-06-03", "close": 0.370639929, "volume": 13257.0}, {"date": "2014-06-04", "close": 0.370639929, "volume": 28786.0}, {"date": "2014-06-05", "close": 0.370639929, "volume": 5933.0}, {"date": "2014-06-06", "close": 0.370639929, "volume": 17807.0}, {"date": "2014-06-10", "close": 0.404334468, "volume": 32823.0}, {"date": "2014-06-11", "close": 0.404334468, "volume": 52353.0}, {"date": "2014-06-12", "close": 0.438029007, "volume": 16145.0}, {"date": "2014-06-13", "close": 0.438029007, "volume": 838.0}, {"date": "2014-06-16", "close": 0.438029007, "volume": 115130.0}, {"date": "2014-06-17", "close": 0.471723546, "volume": 11278.0}, {"date": "2014-06-18", "close": 0.33694539, "volume": 14839.0}, {"date": "2014-06-19", "close": 0.438029007, "volume": 14444.0}, {"date": "2014-06-20", "close": 0.471723546, "volume": 24603.0}, {"date": "2014-06-23", "close": 0.505418085, "volume": 132048.0}, {"date": "2014-06-24", "close": 0.505418085, "volume": 45487.0}, {"date": "2014-06-25", "close": 0.505418085, "volume": 82961.0}, {"date": "2014-06-26", "close": 0.471723546, "volume": 152370.0}, {"date": "2014-06-27", "close": 0.471723546, "volume": 11944.0}, {"date": "2014-06-30", "close": 0.438029007, "volume": 23476.0}, {"date": "2014-07-01", "close": 0.505418085, "volume": 9913.0}, {"date": "2014-07-02", "close": 0.505418085, "volume": 11911.0}, {"date": "2014-07-04", "close": 0.438029007, "volume": 36504.0}, {"date": "2014-07-07", "close": 0.471723546, "volume": 13355.0}, {"date": "2014-07-08", "close": 0.505418085, "volume": 14839.0}, {"date": "2014-07-09", "close": 0.471723546, "volume": 11871.0}, {"date": "2014-07-10", "close": 0.505418085, "volume": 5936.0}, {"date": "2014-07-14", "close": 0.471723546, "volume": 14505.0}, {"date": "2014-07-16", "close": 0.505418085, "volume": 17807.0}, {"date": "2014-07-17", "close": 0.471723546, "volume": 5580.0}, {"date": "2014-07-18", "close": 0.471723546, "volume": 19387.0}, {"date": "2014-07-23", "close": 0.471723546, "volume": 2968.0}, {"date": "2014-07-25", "close": 0.539112624, "volume": 29345.0}, {"date": "2014-07-29", "close": 0.471723546, "volume": 45380.0}, {"date": "2014-07-30", "close": 0.539112624, "volume": 54191.0}, {"date": "2014-07-31", "close": 0.539112624, "volume": 2070.0}, {"date": "2014-08-01", "close": 0.471723546, "volume": 33937.0}, {"date": "2014-08-04", "close": 0.505418085, "volume": 19039.0}, {"date": "2014-08-05", "close": 0.505418085, "volume": 5733.0}, {"date": "2014-08-06", "close": 0.505418085, "volume": 9794.0}, {"date": "2014-08-07", "close": 0.505418085, "volume": 3561.0}, {"date": "2014-08-08", "close": 0.471723546, "volume": 75527.0}, {"date": "2014-08-11", "close": 0.505418085, "volume": 27067.0}, {"date": "2014-08-12", "close": 0.505418085, "volume": 29555.0}, {"date": "2014-08-13", "close": 0.505418085, "volume": 2498.0}, {"date": "2014-08-14", "close": 0.539112624, "volume": 31276.0}, {"date": "2014-08-15", "close": 0.539112624, "volume": 33362.0}, {"date": "2014-08-18", "close": 0.572807163, "volume": 59505.0}, {"date": "2014-08-19", "close": 0.572807163, "volume": 64527.0}, {"date": "2014-08-20", "close": 0.572807163, "volume": 37802.0}, {"date": "2014-08-22", "close": 0.572807163, "volume": 38254.0}, {"date": "2014-08-25", "close": 0.505418085, "volume": 61105.0}, {"date": "2014-08-26", "close": 0.572807163, "volume": 57138.0}, {"date": "2014-08-27", "close": 0.606501702, "volume": 9794.0}, {"date": "2014-08-28", "close": 0.606501702, "volume": 8549.0}, {"date": "2014-08-29", "close": 0.572807163, "volume": 4155.0}, {"date": "2014-09-02", "close": 0.539112624, "volume": 32966.0}, {"date": "2014-09-03", "close": 0.539112624, "volume": 71557.0}, {"date": "2014-09-04", "close": 0.539112624, "volume": 5862.0}, {"date": "2014-09-08", "close": 0.505418085, "volume": 36648.0}, {"date": "2014-09-09", "close": 0.539112624, "volume": 14110.0}, {"date": "2014-09-10", "close": 0.539112624, "volume": 16323.0}, {"date": "2014-09-11", "close": 0.505418085, "volume": 2374.0}, {"date": "2014-09-12", "close": 0.539112624, "volume": 2968.0}, {"date": "2014-09-16", "close": 0.505418085, "volume": 20399.0}, {"date": "2014-09-17", "close": 0.539112624, "volume": 29088.0}, {"date": "2014-09-18", "close": 0.539112624, "volume": 26096.0}, {"date": "2014-09-19", "close": 0.539112624, "volume": 19834.0}, {"date": "2014-09-22", "close": 0.539112624, "volume": 18115.0}, {"date": "2014-09-23", "close": 0.505418085, "volume": 26414.0}, {"date": "2014-09-25", "close": 0.505418085, "volume": 21914.0}, {"date": "2014-09-26", "close": 0.471723546, "volume": 25144.0}, {"date": "2014-09-29", "close": 0.471723546, "volume": 38498.0}, {"date": "2014-09-30", "close": 0.471723546, "volume": 80685.0}, {"date": "2014-10-01", "close": 0.471723546, "volume": 14881.0}, {"date": "2014-10-02", "close": 0.471723546, "volume": 12518.0}, {"date": "2014-10-06", "close": 0.438029007, "volume": 3518.0}, {"date": "2014-10-07", "close": 0.438029007, "volume": 166.0}, {"date": "2014-10-08", "close": 0.404334468, "volume": 101523.0}, {"date": "2014-10-09", "close": 0.438029007, "volume": 1949.0}, {"date": "2014-10-10", "close": 0.438029007, "volume": 2503.0}, {"date": "2014-10-13", "close": 0.438029007, "volume": 48109.0}, {"date": "2014-10-15", "close": 0.438029007, "volume": 4452.0}, {"date": "2014-10-16", "close": 0.404334468, "volume": 1484.0}, {"date": "2014-10-20", "close": 0.404334468, "volume": 6022.0}, {"date": "2014-10-22", "close": 0.33694539, "volume": 25881.0}, {"date": "2014-10-23", "close": 0.370639929, "volume": 31329.0}, {"date": "2014-10-27", "close": 0.33694539, "volume": 5936.0}, {"date": "2014-10-28", "close": 0.33694539, "volume": 78201.0}, {"date": "2014-10-29", "close": 0.370639929, "volume": 3265.0}, {"date": "2014-10-30", "close": 0.370639929, "volume": 3416.0}, {"date": "2014-11-05", "close": 0.370639929, "volume": 9527.0}, {"date": "2014-11-06", "close": 0.438029007, "volume": 53659.0}, {"date": "2014-11-07", "close": 0.404334468, "volume": 12465.0}, {"date": "2014-11-10", "close": 0.404334468, "volume": 86067.0}, {"date": "2014-11-11", "close": 0.370639929, "volume": 8904.0}, {"date": "2014-11-12", "close": 0.404334468, "volume": 47895.0}, {"date": "2014-11-13", "close": 0.404334468, "volume": 4927.0}, {"date": "2014-11-17", "close": 0.33694539, "volume": 152360.0}, {"date": "2014-11-18", "close": 0.370639929, "volume": 1484.0}, {"date": "2014-11-19", "close": 0.370639929, "volume": 11285.0}, {"date": "2014-11-20", "close": 0.370639929, "volume": 14863.0}, {"date": "2014-11-24", "close": 0.370639929, "volume": 32339.0}, {"date": "2014-11-25", "close": 0.33694539, "volume": 11922.0}, {"date": "2014-11-26", "close": 0.33694539, "volume": 23396.0}, {"date": "2014-11-27", "close": 0.33694539, "volume": 136625.0}, {"date": "2014-11-28", "close": 0.370639929, "volume": 47102.0}, {"date": "2014-12-01", "close": 0.370639929, "volume": 65700.0}, {"date": "2014-12-02", "close": 0.370639929, "volume": 37593.0}, {"date": "2014-12-04", "close": 0.404334468, "volume": 2968.0}, {"date": "2014-12-05", "close": 0.370639929, "volume": 26735.0}, {"date": "2014-12-08", "close": 0.370639929, "volume": 2330.0}, {"date": "2014-12-11", "close": 0.370639929, "volume": 2968.0}, {"date": "2014-12-15", "close": 0.33694539, "volume": 128921.0}, {"date": "2014-12-16", "close": 0.33694539, "volume": 44903.0}, {"date": "2014-12-18", "close": 0.33694539, "volume": 10387.0}, {"date": "2014-12-23", "close": 0.33694539, "volume": 29678.0}, {"date": "2014-12-24", "close": 0.269556312, "volume": 55652.0}, {"date": "2014-12-29", "close": 0.33694539, "volume": 46860.0}, {"date": "2014-12-30", "close": 0.33694539, "volume": 66925.0}, {"date": "2014-12-31", "close": 0.33694539, "volume": 66717.0}, {"date": "2015-01-02", "close": 0.33694539, "volume": 15318.0}, {"date": "2015-01-05", "close": 0.33694539, "volume": 7420.0}, {"date": "2015-01-06", "close": 0.370639929, "volume": 28491.0}, {"date": "2015-01-07", "close": 0.33694539, "volume": 41121.0}, {"date": "2015-01-08", "close": 0.33694539, "volume": 26859.0}, {"date": "2015-01-09", "close": 0.33694539, "volume": 22259.0}, {"date": "2015-01-12", "close": 0.303250851, "volume": 5937.0}, {"date": "2015-01-13", "close": 0.33694539, "volume": 63842.0}, {"date": "2015-01-14", "close": 0.33694539, "volume": 13122.0}, {"date": "2015-01-15", "close": 0.33694539, "volume": 50055.0}, {"date": "2015-01-16", "close": 0.33694539, "volume": 16840.0}, {"date": "2015-01-19", "close": 0.33694539, "volume": 19695.0}, {"date": "2015-01-20", "close": 0.33694539, "volume": 67076.0}, {"date": "2015-01-21", "close": 0.33694539, "volume": 2968.0}, {"date": "2015-01-28", "close": 0.33694539, "volume": 7420.0}, {"date": "2015-01-29", "close": 0.303250851, "volume": 2463.0}, {"date": "2015-01-30", "close": 0.303250851, "volume": 35620.0}, {"date": "2015-02-02", "close": 0.303250851, "volume": 37456.0}, {"date": "2015-02-03", "close": 0.303250851, "volume": 69856.0}, {"date": "2015-02-04", "close": 0.303250851, "volume": 1649.0}, {"date": "2015-02-05", "close": 0.303250851, "volume": 16323.0}, {"date": "2015-02-06", "close": 0.303250851, "volume": 1662.0}, {"date": "2015-02-09", "close": 0.303250851, "volume": 29678.0}, {"date": "2015-02-10", "close": 0.303250851, "volume": 71755.0}, {"date": "2015-02-11", "close": 0.33694539, "volume": 82372.0}, {"date": "2015-02-12", "close": 0.269556312, "volume": 34251.0}, {"date": "2015-02-16", "close": 0.269556312, "volume": 27033.0}, {"date": "2015-02-17", "close": 0.303250851, "volume": 12012.0}, {"date": "2015-02-18", "close": 0.303250851, "volume": 29678.0}, {"date": "2015-02-19", "close": 0.303250851, "volume": 33334.0}, {"date": "2015-02-20", "close": 0.404334468, "volume": 388781.0}, {"date": "2015-02-23", "close": 0.33694539, "volume": 287452.0}, {"date": "2015-02-24", "close": 0.33694539, "volume": 76118.0}, {"date": "2015-02-25", "close": 0.33694539, "volume": 3359.0}, {"date": "2015-02-26", "close": 0.33694539, "volume": 23797.0}, {"date": "2015-02-27", "close": 0.370639929, "volume": 2293.0}, {"date": "2015-03-02", "close": 0.33694539, "volume": 104270.0}, {"date": "2015-03-03", "close": 0.33694539, "volume": 51937.0}, {"date": "2015-03-05", "close": 0.33694539, "volume": 13355.0}, {"date": "2015-03-06", "close": 0.33694539, "volume": 69744.0}, {"date": "2015-03-09", "close": 0.303250851, "volume": 4452.0}, {"date": "2015-03-10", "close": 0.303250851, "volume": 16739.0}, {"date": "2015-03-11", "close": 0.33694539, "volume": 47791.0}, {"date": "2015-03-12", "close": 0.33694539, "volume": 2968.0}, {"date": "2015-03-13", "close": 0.303250851, "volume": 117175.0}, {"date": "2015-03-17", "close": 0.303250851, "volume": 21073.0}, {"date": "2015-03-18", "close": 0.303250851, "volume": 134853.0}, {"date": "2015-03-19", "close": 0.303250851, "volume": 16323.0}, {"date": "2015-03-20", "close": 0.269556312, "volume": 95000.0}, {"date": "2015-03-25", "close": 0.269556312, "volume": 723.0}, {"date": "2015-03-26", "close": 0.269556312, "volume": 3989.0}, {"date": "2015-03-27", "close": 0.269556312, "volume": 523.0}, {"date": "2015-03-30", "close": 0.269556312, "volume": 130995.0}, {"date": "2015-03-31", "close": 0.269556312, "volume": 11954.0}, {"date": "2015-04-01", "close": 0.269556312, "volume": 3588.0}, {"date": "2015-04-02", "close": 0.269556312, "volume": 14839.0}, {"date": "2015-04-07", "close": 0.303250851, "volume": 1930.0}, {"date": "2015-04-09", "close": 0.303250851, "volume": 1662.0}, {"date": "2015-04-13", "close": 0.269556312, "volume": 38285.0}, {"date": "2015-04-14", "close": 0.303250851, "volume": 172822.0}, {"date": "2015-04-15", "close": 0.269556312, "volume": 62133.0}, {"date": "2015-04-16", "close": 0.33694539, "volume": 72402.0}, {"date": "2015-04-17", "close": 0.33694539, "volume": 78173.0}, {"date": "2015-04-20", "close": 0.370639929, "volume": 1175762.0}, {"date": "2015-04-21", "close": 0.370639929, "volume": 282300.0}, {"date": "2015-04-22", "close": 0.370639929, "volume": 24099.0}, {"date": "2015-04-23", "close": 0.370639929, "volume": 6826.0}, {"date": "2015-04-24", "close": 0.370639929, "volume": 14750.0}, {"date": "2015-04-27", "close": 0.33694539, "volume": 68260.0}, {"date": "2015-04-28", "close": 0.303250851, "volume": 79844.0}, {"date": "2015-04-29", "close": 0.33694539, "volume": 10981.0}, {"date": "2015-04-30", "close": 0.303250851, "volume": 122015.0}, {"date": "2015-05-01", "close": 0.303250851, "volume": 18374.0}, {"date": "2015-05-04", "close": 0.33694539, "volume": 13058.0}, {"date": "2015-05-05", "close": 0.33694539, "volume": 14007.0}, {"date": "2015-05-07", "close": 0.303250851, "volume": 107884.0}, {"date": "2015-05-08", "close": 0.303250851, "volume": 39081.0}, {"date": "2015-05-11", "close": 0.370639929, "volume": 164466.0}, {"date": "2015-05-12", "close": 0.404334468, "volume": 378990.0}, {"date": "2015-05-13", "close": 0.370639929, "volume": 90821.0}, {"date": "2015-05-14", "close": 0.370639929, "volume": 59060.0}, {"date": "2015-05-15", "close": 0.33694539, "volume": 279081.0}, {"date": "2015-05-18", "close": 0.370639929, "volume": 295284.0}, {"date": "2015-05-19", "close": 0.370639929, "volume": 45631.0}, {"date": "2015-05-20", "close": 0.33694539, "volume": 615782.0}, {"date": "2015-05-21", "close": 0.370639929, "volume": 296364.0}, {"date": "2015-05-22", "close": 0.404334468, "volume": 3202192.0}, {"date": "2015-05-25", "close": 0.404334468, "volume": 239141.0}, {"date": "2015-05-26", "close": 0.370639929, "volume": 260198.0}, {"date": "2015-05-27", "close": 0.370639929, "volume": 308537.0}, {"date": "2015-05-28", "close": 0.370639929, "volume": 86089.0}, {"date": "2015-05-29", "close": 0.370639929, "volume": 94340.0}, {"date": "2015-06-01", "close": 0.370639929, "volume": 50939.0}, {"date": "2015-06-02", "close": 0.404334468, "volume": 52806.0}, {"date": "2015-06-03", "close": 0.404334468, "volume": 6470.0}, {"date": "2015-06-05", "close": 0.404334468, "volume": 32409.0}, {"date": "2015-06-09", "close": 0.404334468, "volume": 154571.0}, {"date": "2015-06-10", "close": 0.404334468, "volume": 45452.0}, {"date": "2015-06-11", "close": 0.370639929, "volume": 1239.0}, {"date": "2015-06-12", "close": 0.370639929, "volume": 8904.0}, {"date": "2015-06-16", "close": 0.370639929, "volume": 301764.0}, {"date": "2015-06-17", "close": 0.370639929, "volume": 80980.0}, {"date": "2015-06-18", "close": 0.370639929, "volume": 93945.0}, {"date": "2015-06-19", "close": 0.370639929, "volume": 71173.0}, {"date": "2015-06-22", "close": 0.370639929, "volume": 41400.0}, {"date": "2015-06-23", "close": 0.370639929, "volume": 14353.0}, {"date": "2015-06-24", "close": 0.370639929, "volume": 26600.0}, {"date": "2015-06-25", "close": 0.370639929, "volume": 53421.0}, {"date": "2015-06-26", "close": 0.404334468, "volume": 4452.0}, {"date": "2015-06-29", "close": 0.33694539, "volume": 68247.0}, {"date": "2015-06-30", "close": 0.370639929, "volume": 13355.0}, {"date": "2015-07-01", "close": 0.370639929, "volume": 132493.0}, {"date": "2015-07-02", "close": 0.370639929, "volume": 4673.0}, {"date": "2015-07-03", "close": 0.370639929, "volume": 13134.0}, {"date": "2015-07-06", "close": 0.370639929, "volume": 4155.0}, {"date": "2015-07-07", "close": 0.370639929, "volume": 8607.0}, {"date": "2015-07-08", "close": 0.370639929, "volume": 23743.0}, {"date": "2015-07-10", "close": 0.33694539, "volume": 2641.0}, {"date": "2015-07-13", "close": 0.370639929, "volume": 61401.0}, {"date": "2015-07-14", "close": 0.370639929, "volume": 22105.0}, {"date": "2015-07-16", "close": 0.404334468, "volume": 359731.0}, {"date": "2015-07-17", "close": 0.404334468, "volume": 199402.0}, {"date": "2015-07-20", "close": 0.370639929, "volume": 261768.0}, {"date": "2015-07-21", "close": 0.370639929, "volume": 52067.0}, {"date": "2015-07-22", "close": 0.370639929, "volume": 118343.0}, {"date": "2015-07-23", "close": 0.370639929, "volume": 38140.0}, {"date": "2015-07-24", "close": 0.370639929, "volume": 189117.0}, {"date": "2015-07-27", "close": 0.370639929, "volume": 3710.0}, {"date": "2015-07-28", "close": 0.33694539, "volume": 43530.0}, {"date": "2015-07-29", "close": 0.370639929, "volume": 109513.0}, {"date": "2015-07-30", "close": 0.370639929, "volume": 76951.0}, {"date": "2015-07-31", "close": 0.370639929, "volume": 1484.0}, {"date": "2015-08-03", "close": 0.370639929, "volume": 74524.0}, {"date": "2015-08-04", "close": 0.370639929, "volume": 101173.0}, {"date": "2015-08-05", "close": 0.370639929, "volume": 21113.0}, {"date": "2015-08-06", "close": 0.370639929, "volume": 2116.0}, {"date": "2015-08-07", "close": 0.370639929, "volume": 32646.0}, {"date": "2015-08-10", "close": 0.33694539, "volume": 35614.0}, {"date": "2015-08-11", "close": 0.33694539, "volume": 199762.0}, {"date": "2015-08-12", "close": 0.33694539, "volume": 26470.0}, {"date": "2015-08-13", "close": 0.303250851, "volume": 11180.0}, {"date": "2015-08-14", "close": 0.33694539, "volume": 47337.0}, {"date": "2015-08-17", "close": 0.33694539, "volume": 2998.0}, {"date": "2015-08-19", "close": 0.303250851, "volume": 44870.0}, {"date": "2015-08-20", "close": 0.303250851, "volume": 16076.0}, {"date": "2015-08-21", "close": 0.303250851, "volume": 112317.0}, {"date": "2015-08-24", "close": 0.269556312, "volume": 16876.0}, {"date": "2015-08-25", "close": 0.269556312, "volume": 156524.0}, {"date": "2015-08-27", "close": 0.303250851, "volume": 65708.0}, {"date": "2015-08-28", "close": 0.33694539, "volume": 50453.0}, {"date": "2015-08-31", "close": 0.303250851, "volume": 59654.0}, {"date": "2015-09-02", "close": 0.303250851, "volume": 51183.0}, {"date": "2015-09-03", "close": 0.303250851, "volume": 11871.0}, {"date": "2015-09-04", "close": 0.303250851, "volume": 34130.0}, {"date": "2015-09-08", "close": 0.269556312, "volume": 13058.0}, {"date": "2015-09-09", "close": 0.303250851, "volume": 116978.0}, {"date": "2015-09-10", "close": 0.303250851, "volume": 44518.0}, {"date": "2015-09-11", "close": 0.269556312, "volume": 25526.0}, {"date": "2015-09-14", "close": 0.269556312, "volume": 25820.0}, {"date": "2015-09-15", "close": 0.269556312, "volume": 7392.0}, {"date": "2015-09-16", "close": 0.303250851, "volume": 105459.0}, {"date": "2015-09-17", "close": 0.33694539, "volume": 34326.0}, {"date": "2015-09-18", "close": 0.33694539, "volume": 9898.0}, {"date": "2015-09-21", "close": 0.33694539, "volume": 25049.0}, {"date": "2015-09-22", "close": 0.33694539, "volume": 445.0}, {"date": "2015-09-25", "close": 0.33694539, "volume": 26932.0}, {"date": "2015-09-28", "close": 0.303250851, "volume": 38582.0}, {"date": "2015-09-30", "close": 0.303250851, "volume": 65292.0}, {"date": "2015-10-01", "close": 0.303250851, "volume": 23411.0}, {"date": "2015-10-02", "close": 0.303250851, "volume": 73287.0}, {"date": "2015-10-05", "close": 0.33694539, "volume": 22819.0}, {"date": "2015-10-06", "close": 0.303250851, "volume": 8790.0}, {"date": "2015-10-07", "close": 0.303250851, "volume": 642.0}, {"date": "2015-10-08", "close": 0.303250851, "volume": 34991.0}, {"date": "2015-10-09", "close": 0.303250851, "volume": 28194.0}, {"date": "2015-10-12", "close": 0.303250851, "volume": 14839.0}, {"date": "2015-10-13", "close": 0.269556312, "volume": 111081.0}, {"date": "2015-10-14", "close": 0.303250851, "volume": 24856.0}, {"date": "2015-10-15", "close": 0.303250851, "volume": 25676.0}, {"date": "2015-10-16", "close": 0.303250851, "volume": 6971.0}, {"date": "2015-10-19", "close": 0.303250851, "volume": 9988.0}, {"date": "2015-10-22", "close": 0.303250851, "volume": 1371.0}, {"date": "2015-10-23", "close": 0.303250851, "volume": 17807.0}, {"date": "2015-10-26", "close": 0.303250851, "volume": 38849.0}, {"date": "2015-10-27", "close": 0.303250851, "volume": 9787.0}, {"date": "2015-10-28", "close": 0.303250851, "volume": 5936.0}, {"date": "2015-10-29", "close": 0.303250851, "volume": 14839.0}, {"date": "2015-10-30", "close": 0.303250851, "volume": 18796.0}, {"date": "2015-11-02", "close": 0.303250851, "volume": 111294.0}, {"date": "2015-11-04", "close": 0.269556312, "volume": 2436.0}, {"date": "2015-11-05", "close": 0.269556312, "volume": 4829.0}, {"date": "2015-11-06", "close": 0.269556312, "volume": 2968.0}, {"date": "2015-11-09", "close": 0.269556312, "volume": 6828.0}, {"date": "2015-11-10", "close": 0.303250851, "volume": 86479.0}, {"date": "2015-11-11", "close": 0.33694539, "volume": 289545.0}, {"date": "2015-11-12", "close": 0.33694539, "volume": 2968.0}, {"date": "2015-11-16", "close": 0.33694539, "volume": 5936.0}, {"date": "2015-11-17", "close": 0.303250851, "volume": 162872.0}, {"date": "2015-11-18", "close": 0.303250851, "volume": 45614.0}, {"date": "2015-11-19", "close": 0.303250851, "volume": 1682.0}, {"date": "2015-11-20", "close": 0.303250851, "volume": 59225.0}, {"date": "2015-11-23", "close": 0.303250851, "volume": 38406.0}, {"date": "2015-11-25", "close": 0.269556312, "volume": 3146.0}, {"date": "2015-11-26", "close": 0.303250851, "volume": 29678.0}, {"date": "2015-11-27", "close": 0.303250851, "volume": 230428.0}, {"date": "2015-11-30", "close": 0.370639929, "volume": 158880.0}, {"date": "2015-12-01", "close": 0.370639929, "volume": 13086.0}, {"date": "2015-12-02", "close": 0.33694539, "volume": 261197.0}, {"date": "2015-12-03", "close": 0.33694539, "volume": 30569.0}, {"date": "2015-12-07", "close": 0.33694539, "volume": 10387.0}, {"date": "2015-12-08", "close": 0.303250851, "volume": 27257.0}, {"date": "2015-12-09", "close": 0.33694539, "volume": 81616.0}, {"date": "2015-12-10", "close": 0.404334468, "volume": 467338.0}, {"date": "2015-12-11", "close": 0.370639929, "volume": 297387.0}, {"date": "2015-12-14", "close": 0.33694539, "volume": 211633.0}, {"date": "2015-12-15", "close": 0.370639929, "volume": 5666.0}, {"date": "2015-12-16", "close": 0.33694539, "volume": 54608.0}, {"date": "2015-12-17", "close": 0.33694539, "volume": 310974.0}, {"date": "2015-12-18", "close": 0.370639929, "volume": 1484.0}, {"date": "2015-12-21", "close": 0.370639929, "volume": 45868.0}, {"date": "2015-12-23", "close": 0.370639929, "volume": 2671.0}, {"date": "2015-12-24", "close": 0.370639929, "volume": 204419.0}, {"date": "2015-12-29", "close": 0.370639929, "volume": 53421.0}, {"date": "2015-12-30", "close": 0.404334468, "volume": 10269.0}, {"date": "2015-12-31", "close": 0.404334468, "volume": 29472.0}, {"date": "2016-01-04", "close": 0.404334468, "volume": 8013.0}, {"date": "2016-01-05", "close": 0.438029007, "volume": 558743.0}, {"date": "2016-01-06", "close": 0.471723546, "volume": 120327.0}, {"date": "2016-01-07", "close": 0.370639929, "volume": 333402.0}, {"date": "2016-01-08", "close": 0.404334468, "volume": 91143.0}, {"date": "2016-01-11", "close": 0.438029007, "volume": 1306.0}, {"date": "2016-01-12", "close": 0.404334468, "volume": 17739.0}, {"date": "2016-01-13", "close": 0.404334468, "volume": 440281.0}, {"date": "2016-01-14", "close": 0.370639929, "volume": 101782.0}, {"date": "2016-01-15", "close": 0.404334468, "volume": 4303.0}, {"date": "2016-01-18", "close": 0.370639929, "volume": 30126.0}, {"date": "2016-01-19", "close": 0.404334468, "volume": 162687.0}, {"date": "2016-01-20", "close": 0.370639929, "volume": 293960.0}, {"date": "2016-01-21", "close": 0.370639929, "volume": 300098.0}, {"date": "2016-01-25", "close": 0.404334468, "volume": 107143.0}, {"date": "2016-01-27", "close": 0.404334468, "volume": 213566.0}, {"date": "2016-01-28", "close": 0.404334468, "volume": 72815.0}, {"date": "2016-01-29", "close": 0.404334468, "volume": 46368.0}, {"date": "2016-02-01", "close": 0.404334468, "volume": 18169.0}, {"date": "2016-02-02", "close": 0.370639929, "volume": 29678.0}, {"date": "2016-02-03", "close": 0.404334468, "volume": 65292.0}, {"date": "2016-02-04", "close": 0.370639929, "volume": 17807.0}, {"date": "2016-02-05", "close": 0.370639929, "volume": 183206.0}, {"date": "2016-02-08", "close": 0.33694539, "volume": 48079.0}, {"date": "2016-02-09", "close": 0.33694539, "volume": 108697.0}, {"date": "2016-02-10", "close": 0.33694539, "volume": 301130.0}, {"date": "2016-02-11", "close": 0.33694539, "volume": 68102.0}, {"date": "2016-02-12", "close": 0.33694539, "volume": 19793.0}, {"date": "2016-02-15", "close": 0.33694539, "volume": 100975.0}, {"date": "2016-02-16", "close": 0.33694539, "volume": 15.0}, {"date": "2016-02-17", "close": 0.370639929, "volume": 8310.0}, {"date": "2016-02-18", "close": 0.33694539, "volume": 396341.0}, {"date": "2016-02-19", "close": 0.33694539, "volume": 340049.0}, {"date": "2016-02-22", "close": 0.303250851, "volume": 127516.0}, {"date": "2016-02-23", "close": 0.33694539, "volume": 57521.0}, {"date": "2016-02-24", "close": 0.33694539, "volume": 151360.0}, {"date": "2016-02-25", "close": 0.33694539, "volume": 58522.0}, {"date": "2016-02-26", "close": 0.33694539, "volume": 87848.0}, {"date": "2016-02-29", "close": 0.303250851, "volume": 238257.0}, {"date": "2016-03-02", "close": 0.33694539, "volume": 2968.0}, {"date": "2016-03-03", "close": 0.303250851, "volume": 82729.0}, {"date": "2016-03-04", "close": 0.33694539, "volume": 1632.0}, {"date": "2016-03-07", "close": 0.33694539, "volume": 29763.0}, {"date": "2016-03-08", "close": 0.33694539, "volume": 276846.0}, {"date": "2016-03-09", "close": 0.33694539, "volume": 31162.0}, {"date": "2016-03-10", "close": 0.33694539, "volume": 103884.0}, {"date": "2016-03-11", "close": 0.303250851, "volume": 177305.0}, {"date": "2016-03-14", "close": 0.33694539, "volume": 115992.0}, {"date": "2016-03-15", "close": 0.303250851, "volume": 727121.0}, {"date": "2016-03-16", "close": 0.33694539, "volume": 218912.0}, {"date": "2016-03-17", "close": 0.33694539, "volume": 89219.0}, {"date": "2016-03-18", "close": 0.33694539, "volume": 39089.0}, {"date": "2016-03-21", "close": 0.33694539, "volume": 43516.0}, {"date": "2016-03-22", "close": 0.33694539, "volume": 13355.0}, {"date": "2016-03-23", "close": 0.33694539, "volume": 44518.0}, {"date": "2016-03-24", "close": 0.33694539, "volume": 8904.0}, {"date": "2016-03-29", "close": 0.303250851, "volume": 11871.0}, {"date": "2016-03-30", "close": 0.33694539, "volume": 1071.0}, {"date": "2016-03-31", "close": 0.33694539, "volume": 65485.0}, {"date": "2016-04-01", "close": 0.33694539, "volume": 76812.0}, {"date": "2016-04-04", "close": 0.33694539, "volume": 56150.0}, {"date": "2016-04-05", "close": 0.33694539, "volume": 4211.0}, {"date": "2016-04-06", "close": 0.33694539, "volume": 32646.0}, {"date": "2016-04-08", "close": 0.33694539, "volume": 11793.0}, {"date": "2016-04-11", "close": 0.33694539, "volume": 14305.0}, {"date": "2016-04-12", "close": 0.33694539, "volume": 25820.0}, {"date": "2016-04-13", "close": 0.33694539, "volume": 70338.0}, {"date": "2016-04-14", "close": 0.33694539, "volume": 35614.0}, {"date": "2016-04-15", "close": 0.303250851, "volume": 53916.0}, {"date": "2016-04-18", "close": 0.33694539, "volume": 29678.0}, {"date": "2016-04-19", "close": 0.33694539, "volume": 267898.0}, {"date": "2016-04-20", "close": 0.370639929, "volume": 145999.0}, {"date": "2016-04-21", "close": 0.370639929, "volume": 496384.0}, {"date": "2016-04-22", "close": 0.370639929, "volume": 6802.0}, {"date": "2016-04-26", "close": 0.370639929, "volume": 98773.0}, {"date": "2016-04-27", "close": 0.370639929, "volume": 329922.0}, {"date": "2016-04-28", "close": 0.370639929, "volume": 65292.0}, {"date": "2016-04-29", "close": 0.370639929, "volume": 31796.0}, {"date": "2016-05-02", "close": 0.370639929, "volume": 114604.0}, {"date": "2016-05-03", "close": 0.370639929, "volume": 93738.0}, {"date": "2016-05-04", "close": 0.33694539, "volume": 110949.0}, {"date": "2016-05-05", "close": 0.33694539, "volume": 29678.0}, {"date": "2016-05-06", "close": 0.33694539, "volume": 44652.0}, {"date": "2016-05-09", "close": 0.33694539, "volume": 121681.0}, {"date": "2016-05-10", "close": 0.33694539, "volume": 398512.0}, {"date": "2016-05-11", "close": 0.33694539, "volume": 13642.0}, {"date": "2016-05-12", "close": 0.33694539, "volume": 6232.0}, {"date": "2016-05-13", "close": 0.370639929, "volume": 15848.0}, {"date": "2016-05-16", "close": 0.33694539, "volume": 153505.0}, {"date": "2016-05-17", "close": 0.33694539, "volume": 87606.0}, {"date": "2016-05-18", "close": 0.33694539, "volume": 37098.0}, {"date": "2016-05-19", "close": 0.33694539, "volume": 62986.0}, {"date": "2016-05-20", "close": 0.33694539, "volume": 1474.0}, {"date": "2016-05-23", "close": 0.33694539, "volume": 8904.0}, {"date": "2016-05-24", "close": 0.33694539, "volume": 61838.0}, {"date": "2016-05-25", "close": 0.33694539, "volume": 122572.0}, {"date": "2016-05-26", "close": 0.303250851, "volume": 9349.0}, {"date": "2016-05-27", "close": 0.33694539, "volume": 4452.0}, {"date": "2016-05-30", "close": 0.33694539, "volume": 40075.0}, {"date": "2016-05-31", "close": 0.33694539, "volume": 28150.0}, {"date": "2016-06-03", "close": 0.33694539, "volume": 158779.0}, {"date": "2016-06-06", "close": 0.33694539, "volume": 114116.0}, {"date": "2016-06-07", "close": 0.33694539, "volume": 96360.0}, {"date": "2016-06-08", "close": 0.33694539, "volume": 13800.0}, {"date": "2016-06-09", "close": 0.303250851, "volume": 40066.0}, {"date": "2016-06-10", "close": 0.33694539, "volume": 18459.0}, {"date": "2016-06-14", "close": 0.33694539, "volume": 33833.0}, {"date": "2016-06-15", "close": 0.33694539, "volume": 3472.0}, {"date": "2016-06-16", "close": 0.303250851, "volume": 82316.0}, {"date": "2016-06-17", "close": 0.303250851, "volume": 94531.0}, {"date": "2016-06-20", "close": 0.303250851, "volume": 2968.0}, {"date": "2016-06-21", "close": 0.303250851, "volume": 124490.0}, {"date": "2016-06-22", "close": 0.303250851, "volume": 371924.0}, {"date": "2016-06-23", "close": 0.269556312, "volume": 32679.0}, {"date": "2016-06-24", "close": 0.269556312, "volume": 371972.0}, {"date": "2016-06-27", "close": 0.269556312, "volume": 427003.0}, {"date": "2016-06-28", "close": 0.269556312, "volume": 103874.0}, {"date": "2016-06-29", "close": 0.235861773, "volume": 38884.0}, {"date": "2016-06-30", "close": 0.269556312, "volume": 37098.0}, {"date": "2016-07-01", "close": 0.269556312, "volume": 155656.0}, {"date": "2016-07-04", "close": 0.269556312, "volume": 22259.0}, {"date": "2016-07-05", "close": 0.269556312, "volume": 11129.0}, {"date": "2016-07-06", "close": 0.269556312, "volume": 29710.0}, {"date": "2016-07-07", "close": 0.303250851, "volume": 92968.0}, {"date": "2016-07-08", "close": 0.303250851, "volume": 290462.0}, {"date": "2016-07-11", "close": 0.303250851, "volume": 44738.0}, {"date": "2016-07-12", "close": 0.303250851, "volume": 31527.0}, {"date": "2016-07-13", "close": 0.303250851, "volume": 25294.0}, {"date": "2016-07-14", "close": 0.303250851, "volume": 2968.0}, {"date": "2016-07-15", "close": 0.303250851, "volume": 59634.0}, {"date": "2016-07-18", "close": 0.269556312, "volume": 26788.0}, {"date": "2016-07-21", "close": 0.269556312, "volume": 14839.0}, {"date": "2016-07-22", "close": 0.269556312, "volume": 1781.0}, {"date": "2016-07-25", "close": 0.269556312, "volume": 17854.0}, {"date": "2016-07-26", "close": 0.269556312, "volume": 14839.0}, {"date": "2016-07-27", "close": 0.269556312, "volume": 2968.0}, {"date": "2016-07-28", "close": 0.269556312, "volume": 165886.0}, {"date": "2016-07-29", "close": 0.269556312, "volume": 245311.0}, {"date": "2016-08-01", "close": 0.269556312, "volume": 9024.0}, {"date": "2016-08-02", "close": 0.303250851, "volume": 84587.0}, {"date": "2016-08-03", "close": 0.269556312, "volume": 2998.0}, {"date": "2016-08-04", "close": 0.269556312, "volume": 269756.0}, {"date": "2016-08-05", "close": 0.269556312, "volume": 60019.0}, {"date": "2016-08-08", "close": 0.269556312, "volume": 63809.0}, {"date": "2016-08-09", "close": 0.269556312, "volume": 18568.0}, {"date": "2016-08-11", "close": 0.269556312, "volume": 91600.0}, {"date": "2016-08-12", "close": 0.269556312, "volume": 1781.0}, {"date": "2016-08-15", "close": 0.235861773, "volume": 2226.0}, {"date": "2016-08-17", "close": 0.269556312, "volume": 74196.0}, {"date": "2016-08-18", "close": 0.269556312, "volume": 77906.0}, {"date": "2016-08-22", "close": 0.235861773, "volume": 20084.0}, {"date": "2016-08-23", "close": 0.235861773, "volume": 14839.0}, {"date": "2016-08-24", "close": 0.235861773, "volume": 48538.0}, {"date": "2016-08-25", "close": 0.269556312, "volume": 327770.0}, {"date": "2016-08-29", "close": 0.269556312, "volume": 9250.0}, {"date": "2016-08-30", "close": 0.303250851, "volume": 773685.0}, {"date": "2016-08-31", "close": 0.269556312, "volume": 172350.0}, {"date": "2016-09-01", "close": 0.33694539, "volume": 133578.0}, {"date": "2016-09-02", "close": 0.303250851, "volume": 10063.0}, {"date": "2016-09-05", "close": 0.303250851, "volume": 55768.0}, {"date": "2016-09-06", "close": 0.303250851, "volume": 33760.0}, {"date": "2016-09-07", "close": 0.33694539, "volume": 72584.0}, {"date": "2016-09-08", "close": 0.303250851, "volume": 103761.0}, {"date": "2016-09-12", "close": 0.303250851, "volume": 35288.0}, {"date": "2016-09-13", "close": 0.303250851, "volume": 10684.0}, {"date": "2016-09-14", "close": 0.303250851, "volume": 6856.0}, {"date": "2016-09-15", "close": 0.303250851, "volume": 5342.0}, {"date": "2016-09-16", "close": 0.303250851, "volume": 5822.0}, {"date": "2016-09-19", "close": 0.269556312, "volume": 24930.0}, {"date": "2016-09-20", "close": 0.303250851, "volume": 95609.0}, {"date": "2016-09-21", "close": 0.303250851, "volume": 13266.0}, {"date": "2016-09-22", "close": 0.303250851, "volume": 136898.0}, {"date": "2016-09-23", "close": 0.303250851, "volume": 7420.0}, {"date": "2016-09-26", "close": 0.269556312, "volume": 73736.0}, {"date": "2016-09-28", "close": 0.269556312, "volume": 7919.0}, {"date": "2016-09-29", "close": 0.269556312, "volume": 11871.0}, {"date": "2016-10-03", "close": 0.269556312, "volume": 146626.0}, {"date": "2016-10-04", "close": 0.269556312, "volume": 39324.0}, {"date": "2016-10-05", "close": 0.303250851, "volume": 144000.0}, {"date": "2016-10-06", "close": 0.303250851, "volume": 10503.0}, {"date": "2016-10-07", "close": 0.269556312, "volume": 47098.0}, {"date": "2016-10-10", "close": 0.303250851, "volume": 7716.0}, {"date": "2016-10-12", "close": 0.269556312, "volume": 11871.0}, {"date": "2016-10-13", "close": 0.269556312, "volume": 417474.0}, {"date": "2016-10-14", "close": 0.269556312, "volume": 16417.0}, {"date": "2016-10-18", "close": 0.269556312, "volume": 87463.0}, {"date": "2016-10-21", "close": 0.303250851, "volume": 1203723.0}, {"date": "2016-10-24", "close": 0.269556312, "volume": 464747.0}, {"date": "2016-10-25", "close": 0.303250851, "volume": 720728.0}, {"date": "2016-10-26", "close": 0.33694539, "volume": 129843.0}, {"date": "2016-10-27", "close": 0.303250851, "volume": 547845.0}, {"date": "2016-10-28", "close": 0.303250851, "volume": 331241.0}, {"date": "2016-10-31", "close": 0.303250851, "volume": 323791.0}, {"date": "2016-11-01", "close": 0.303250851, "volume": 60415.0}, {"date": "2016-11-02", "close": 0.303250851, "volume": 598497.0}, {"date": "2016-11-03", "close": 0.303250851, "volume": 137920.0}, {"date": "2016-11-04", "close": 0.33694539, "volume": 20775.0}, {"date": "2016-11-07", "close": 0.303250851, "volume": 236675.0}, {"date": "2016-11-08", "close": 0.33694539, "volume": 49712.0}, {"date": "2016-11-09", "close": 0.303250851, "volume": 400497.0}, {"date": "2016-11-10", "close": 0.303250851, "volume": 184484.0}, {"date": "2016-11-11", "close": 0.303250851, "volume": 132074.0}, {"date": "2016-11-14", "close": 0.303250851, "volume": 3858.0}, {"date": "2016-11-15", "close": 0.303250851, "volume": 12264.0}, {"date": "2016-11-16", "close": 0.269556312, "volume": 531375.0}, {"date": "2016-11-17", "close": 0.303250851, "volume": 120416.0}, {"date": "2016-11-18", "close": 0.303250851, "volume": 329886.0}, {"date": "2016-11-21", "close": 0.303250851, "volume": 462339.0}, {"date": "2016-11-22", "close": 0.33694539, "volume": 240748.0}, {"date": "2016-11-23", "close": 0.303250851, "volume": 256273.0}, {"date": "2016-11-24", "close": 0.370639929, "volume": 1403801.0}, {"date": "2016-11-25", "close": 0.370639929, "volume": 357639.0}, {"date": "2016-11-28", "close": 0.370639929, "volume": 53093.0}, {"date": "2016-11-29", "close": 0.370639929, "volume": 123660.0}, {"date": "2016-11-30", "close": 0.370639929, "volume": 100844.0}, {"date": "2016-12-01", "close": 0.404334468, "volume": 558834.0}, {"date": "2016-12-02", "close": 0.438029007, "volume": 526269.0}, {"date": "2016-12-05", "close": 0.471723546, "volume": 1356257.0}, {"date": "2016-12-06", "close": 0.471723546, "volume": 162335.0}, {"date": "2016-12-07", "close": 0.471723546, "volume": 109128.0}, {"date": "2016-12-08", "close": 0.471723546, "volume": 322174.0}, {"date": "2016-12-09", "close": 0.572807163, "volume": 521789.0}, {"date": "2016-12-12", "close": 0.67389078, "volume": 1102247.0}, {"date": "2016-12-13", "close": 0.572807163, "volume": 1010883.0}, {"date": "2016-12-14", "close": 0.539112624, "volume": 453860.0}, {"date": "2016-12-15", "close": 0.471723546, "volume": 491064.0}, {"date": "2016-12-16", "close": 0.505418085, "volume": 248291.0}, {"date": "2016-12-19", "close": 0.505418085, "volume": 318649.0}, {"date": "2016-12-20", "close": 0.505418085, "volume": 210808.0}, {"date": "2016-12-21", "close": 0.471723546, "volume": 283214.0}, {"date": "2016-12-22", "close": 0.505418085, "volume": 133432.0}, {"date": "2016-12-23", "close": 0.505418085, "volume": 21142.0}, {"date": "2016-12-28", "close": 0.539112624, "volume": 221781.0}, {"date": "2016-12-29", "close": 0.572807163, "volume": 250536.0}, {"date": "2016-12-30", "close": 0.640196241, "volume": 468944.0}, {"date": "2017-01-03", "close": 0.640196241, "volume": 110324.0}, {"date": "2017-01-04", "close": 0.572807163, "volume": 38822.0}, {"date": "2017-01-05", "close": 0.606501702, "volume": 96147.0}, {"date": "2017-01-06", "close": 0.606501702, "volume": 80923.0}, {"date": "2017-01-09", "close": 0.606501702, "volume": 65558.0}, {"date": "2017-01-10", "close": 0.640196241, "volume": 263300.0}, {"date": "2017-01-11", "close": 0.67389078, "volume": 646919.0}, {"date": "2017-01-12", "close": 0.640196241, "volume": 257766.0}, {"date": "2017-01-13", "close": 0.606501702, "volume": 85225.0}, {"date": "2017-01-16", "close": 0.606501702, "volume": 18077.0}, {"date": "2017-01-17", "close": 0.606501702, "volume": 46804.0}, {"date": "2017-01-18", "close": 0.606501702, "volume": 74835.0}, {"date": "2017-01-19", "close": 0.606501702, "volume": 309342.0}, {"date": "2017-01-20", "close": 0.572807163, "volume": 105321.0}, {"date": "2017-01-23", "close": 0.572807163, "volume": 41973.0}, {"date": "2017-01-24", "close": 0.572807163, "volume": 55694.0}, {"date": "2017-01-25", "close": 0.572807163, "volume": 140301.0}, {"date": "2017-01-27", "close": 0.505418085, "volume": 181976.0}, {"date": "2017-01-30", "close": 0.539112624, "volume": 32689.0}, {"date": "2017-01-31", "close": 0.505418085, "volume": 63921.0}, {"date": "2017-02-01", "close": 0.606501702, "volume": 248459.0}, {"date": "2017-02-02", "close": 0.606501702, "volume": 33599.0}, {"date": "2017-02-03", "close": 0.572807163, "volume": 81032.0}, {"date": "2017-02-06", "close": 0.539112624, "volume": 59117.0}, {"date": "2017-02-07", "close": 0.606501702, "volume": 74344.0}, {"date": "2017-02-08", "close": 0.572807163, "volume": 748935.0}, {"date": "2017-02-09", "close": 0.606501702, "volume": 109505.0}, {"date": "2017-02-10", "close": 0.572807163, "volume": 2078.0}, {"date": "2017-02-13", "close": 0.640196241, "volume": 116543.0}, {"date": "2017-02-14", "close": 0.572807163, "volume": 231805.0}, {"date": "2017-02-15", "close": 0.572807163, "volume": 195385.0}, {"date": "2017-02-16", "close": 0.539112624, "volume": 141763.0}, {"date": "2017-02-17", "close": 0.572807163, "volume": 50437.0}, {"date": "2017-02-20", "close": 0.572807163, "volume": 116958.0}, {"date": "2017-02-21", "close": 0.572807163, "volume": 28536.0}, {"date": "2017-02-22", "close": 0.539112624, "volume": 12105.0}, {"date": "2017-02-23", "close": 0.505418085, "volume": 183253.0}, {"date": "2017-02-24", "close": 0.471723546, "volume": 212197.0}, {"date": "2017-02-27", "close": 0.505418085, "volume": 96260.0}, {"date": "2017-02-28", "close": 0.539112624, "volume": 9274.0}, {"date": "2017-03-01", "close": 0.505418085, "volume": 291113.0}, {"date": "2017-03-02", "close": 0.505418085, "volume": 154969.0}, {"date": "2017-03-03", "close": 0.505418085, "volume": 37921.0}, {"date": "2017-03-06", "close": 0.539112624, "volume": 202636.0}, {"date": "2017-03-07", "close": 0.572807163, "volume": 32322.0}, {"date": "2017-03-08", "close": 0.539112624, "volume": 70041.0}, {"date": "2017-03-09", "close": 0.505418085, "volume": 98809.0}, {"date": "2017-03-10", "close": 0.471723546, "volume": 44207.0}, {"date": "2017-03-13", "close": 0.539112624, "volume": 39160.0}, {"date": "2017-03-14", "close": 0.471723546, "volume": 33111.0}, {"date": "2017-03-15", "close": 0.505418085, "volume": 38408.0}, {"date": "2017-03-16", "close": 0.539112624, "volume": 397456.0}, {"date": "2017-03-17", "close": 0.539112624, "volume": 279824.0}, {"date": "2017-03-20", "close": 0.505418085, "volume": 195998.0}, {"date": "2017-03-21", "close": 0.539112624, "volume": 259372.0}, {"date": "2017-03-22", "close": 0.505418085, "volume": 112529.0}, {"date": "2017-03-23", "close": 0.505418085, "volume": 61719.0}, {"date": "2017-03-24", "close": 0.505418085, "volume": 78561.0}, {"date": "2017-03-27", "close": 0.505418085, "volume": 39294.0}, {"date": "2017-03-28", "close": 0.505418085, "volume": 73491.0}, {"date": "2017-03-29", "close": 0.505418085, "volume": 19463.0}, {"date": "2017-03-30", "close": 0.539112624, "volume": 57027.0}, {"date": "2017-03-31", "close": 0.539112624, "volume": 367892.0}, {"date": "2017-04-03", "close": 0.505418085, "volume": 136111.0}, {"date": "2017-04-04", "close": 0.505418085, "volume": 60455.0}, {"date": "2017-04-05", "close": 0.505418085, "volume": 40860.0}, {"date": "2017-04-06", "close": 0.539112624, "volume": 63053.0}, {"date": "2017-04-07", "close": 0.572807163, "volume": 365981.0}, {"date": "2017-04-10", "close": 0.539112624, "volume": 70781.0}, {"date": "2017-04-11", "close": 0.572807163, "volume": 242584.0}, {"date": "2017-04-12", "close": 0.572807163, "volume": 6215.0}, {"date": "2017-04-18", "close": 0.539112624, "volume": 59159.0}, {"date": "2017-04-19", "close": 0.539112624, "volume": 5848.0}, {"date": "2017-04-20", "close": 0.572807163, "volume": 26187.0}, {"date": "2017-04-21", "close": 0.539112624, "volume": 3045.0}, {"date": "2017-04-24", "close": 0.572807163, "volume": 21124.0}, {"date": "2017-04-26", "close": 0.505418085, "volume": 212438.0}, {"date": "2017-04-28", "close": 0.539112624, "volume": 3710.0}, {"date": "2017-05-01", "close": 0.505418085, "volume": 245842.0}, {"date": "2017-05-02", "close": 0.471723546, "volume": 458620.0}, {"date": "2017-05-03", "close": 0.471723546, "volume": 47455.0}, {"date": "2017-05-04", "close": 0.505418085, "volume": 73390.0}, {"date": "2017-05-05", "close": 0.505418085, "volume": 29354.0}, {"date": "2017-05-08", "close": 0.505418085, "volume": 7523.0}, {"date": "2017-05-09", "close": 0.505418085, "volume": 4375.0}, {"date": "2017-05-10", "close": 0.471723546, "volume": 8607.0}, {"date": "2017-05-11", "close": 0.471723546, "volume": 15166.0}, {"date": "2017-05-12", "close": 0.471723546, "volume": 29678.0}, {"date": "2017-05-15", "close": 0.505418085, "volume": 7420.0}, {"date": "2017-05-16", "close": 0.505418085, "volume": 5936.0}, {"date": "2017-05-17", "close": 0.471723546, "volume": 1017.0}, {"date": "2017-05-18", "close": 0.471723546, "volume": 7420.0}, {"date": "2017-05-19", "close": 0.471723546, "volume": 30543.0}, {"date": "2017-05-22", "close": 0.471723546, "volume": 171377.0}, {"date": "2017-05-23", "close": 0.471723546, "volume": 94492.0}, {"date": "2017-05-24", "close": 0.505418085, "volume": 28470.0}, {"date": "2017-05-25", "close": 0.471723546, "volume": 89991.0}, {"date": "2017-05-26", "close": 0.471723546, "volume": 5936.0}, {"date": "2017-05-30", "close": 0.438029007, "volume": 107763.0}, {"date": "2017-05-31", "close": 0.438029007, "volume": 10439.0}, {"date": "2017-06-01", "close": 0.471723546, "volume": 5936.0}, {"date": "2017-06-02", "close": 0.438029007, "volume": 75650.0}, {"date": "2017-06-05", "close": 0.438029007, "volume": 93950.0}, {"date": "2017-06-06", "close": 0.404334468, "volume": 41698.0}, {"date": "2017-06-07", "close": 0.438029007, "volume": 19291.0}, {"date": "2017-06-08", "close": 0.438029007, "volume": 2970.0}, {"date": "2017-06-09", "close": 0.438029007, "volume": 4566.0}, {"date": "2017-06-13", "close": 0.471723546, "volume": 87107.0}, {"date": "2017-06-14", "close": 0.471723546, "volume": 43449.0}, {"date": "2017-06-15", "close": 0.505418085, "volume": 5639.0}, {"date": "2017-06-16", "close": 0.471723546, "volume": 94669.0}, {"date": "2017-06-19", "close": 0.471723546, "volume": 29678.0}, {"date": "2017-06-20", "close": 0.471723546, "volume": 107428.0}, {"date": "2017-06-21", "close": 0.438029007, "volume": 59357.0}, {"date": "2017-06-22", "close": 0.471723546, "volume": 16501.0}, {"date": "2017-06-26", "close": 0.438029007, "volume": 14622.0}, {"date": "2017-06-27", "close": 0.438029007, "volume": 103099.0}, {"date": "2017-06-28", "close": 0.438029007, "volume": 4211.0}, {"date": "2017-06-29", "close": 0.471723546, "volume": 93883.0}, {"date": "2017-07-03", "close": 0.438029007, "volume": 39304.0}, {"date": "2017-07-04", "close": 0.438029007, "volume": 37827.0}, {"date": "2017-07-05", "close": 0.438029007, "volume": 16323.0}, {"date": "2017-07-06", "close": 0.471723546, "volume": 11871.0}, {"date": "2017-07-07", "close": 0.438029007, "volume": 73198.0}, {"date": "2017-07-11", "close": 0.438029007, "volume": 2077.0}, {"date": "2017-07-12", "close": 0.438029007, "volume": 25227.0}, {"date": "2017-07-13", "close": 0.438029007, "volume": 1751.0}, {"date": "2017-07-14", "close": 0.471723546, "volume": 61812.0}, {"date": "2017-07-17", "close": 0.505418085, "volume": 33409.0}, {"date": "2017-07-18", "close": 0.471723546, "volume": 74033.0}, {"date": "2017-07-19", "close": 0.471723546, "volume": 17105.0}, {"date": "2017-07-20", "close": 0.505418085, "volume": 311320.0}, {"date": "2017-07-21", "close": 0.539112624, "volume": 246256.0}, {"date": "2017-07-24", "close": 0.505418085, "volume": 99957.0}, {"date": "2017-07-25", "close": 0.505418085, "volume": 4749.0}, {"date": "2017-07-26", "close": 0.505418085, "volume": 14691.0}, {"date": "2017-07-27", "close": 0.505418085, "volume": 4155.0}, {"date": "2017-07-28", "close": 0.505418085, "volume": 242674.0}, {"date": "2017-07-31", "close": 0.471723546, "volume": 162719.0}, {"date": "2017-08-01", "close": 0.471723546, "volume": 42737.0}, {"date": "2017-08-03", "close": 0.471723546, "volume": 15964.0}, {"date": "2017-08-04", "close": 0.505418085, "volume": 132326.0}, {"date": "2017-08-07", "close": 0.539112624, "volume": 33974.0}, {"date": "2017-08-08", "close": 0.539112624, "volume": 66865.0}, {"date": "2017-08-09", "close": 0.539112624, "volume": 243210.0}, {"date": "2017-08-10", "close": 0.539112624, "volume": 176950.0}, {"date": "2017-08-11", "close": 0.539112624, "volume": 59750.0}, {"date": "2017-08-14", "close": 0.572807163, "volume": 303368.0}, {"date": "2017-08-15", "close": 0.539112624, "volume": 96336.0}, {"date": "2017-08-16", "close": 0.539112624, "volume": 151063.0}, {"date": "2017-08-17", "close": 0.572807163, "volume": 124686.0}, {"date": "2017-08-18", "close": 0.539112624, "volume": 107433.0}, {"date": "2017-08-22", "close": 0.505418085, "volume": 237516.0}, {"date": "2017-08-23", "close": 0.505418085, "volume": 40466.0}, {"date": "2017-08-24", "close": 0.471723546, "volume": 7595.0}, {"date": "2017-08-25", "close": 0.471723546, "volume": 24140.0}, {"date": "2017-08-28", "close": 0.471723546, "volume": 15908.0}, {"date": "2017-08-29", "close": 0.505418085, "volume": 63413.0}, {"date": "2017-08-30", "close": 0.471723546, "volume": 77795.0}, {"date": "2017-08-31", "close": 0.471723546, "volume": 51045.0}, {"date": "2017-09-01", "close": 0.471723546, "volume": 130886.0}, {"date": "2017-09-04", "close": 0.505418085, "volume": 175088.0}, {"date": "2017-09-07", "close": 0.471723546, "volume": 26643.0}, {"date": "2017-09-08", "close": 0.471723546, "volume": 110651.0}, {"date": "2017-09-11", "close": 0.505418085, "volume": 42539.0}, {"date": "2017-09-12", "close": 0.505418085, "volume": 89494.0}, {"date": "2017-09-13", "close": 0.505418085, "volume": 80932.0}, {"date": "2017-09-14", "close": 0.505418085, "volume": 195906.0}, {"date": "2017-09-15", "close": 0.539112624, "volume": 188664.0}, {"date": "2017-09-18", "close": 0.572807163, "volume": 39024.0}, {"date": "2017-09-19", "close": 0.539112624, "volume": 52900.0}, {"date": "2017-09-20", "close": 0.539112624, "volume": 32248.0}, {"date": "2017-09-21", "close": 0.539112624, "volume": 97530.0}, {"date": "2017-09-22", "close": 0.572807163, "volume": 26258.0}, {"date": "2017-09-25", "close": 0.572807163, "volume": 17486.0}, {"date": "2017-09-26", "close": 0.539112624, "volume": 10021.0}, {"date": "2017-09-27", "close": 0.572807163, "volume": 95349.0}, {"date": "2017-09-28", "close": 0.539112624, "volume": 158658.0}, {"date": "2017-09-29", "close": 0.505418085, "volume": 25878.0}, {"date": "2017-10-02", "close": 0.505418085, "volume": 202273.0}, {"date": "2017-10-03", "close": 0.505418085, "volume": 22247.0}, {"date": "2017-10-04", "close": 0.505418085, "volume": 91996.0}, {"date": "2017-10-05", "close": 0.539112624, "volume": 24949.0}, {"date": "2017-10-06", "close": 0.539112624, "volume": 3883.0}, {"date": "2017-10-09", "close": 0.539112624, "volume": 106395.0}, {"date": "2017-10-10", "close": 0.505418085, "volume": 78169.0}, {"date": "2017-10-11", "close": 0.539112624, "volume": 35037.0}, {"date": "2017-10-12", "close": 0.539112624, "volume": 120122.0}, {"date": "2017-10-13", "close": 0.67389078, "volume": 933202.0}, {"date": "2017-10-16", "close": 0.640196241, "volume": 724267.0}, {"date": "2017-10-17", "close": 0.640196241, "volume": 222421.0}, {"date": "2017-10-18", "close": 0.606501702, "volume": 76019.0}, {"date": "2017-10-19", "close": 0.640196241, "volume": 164598.0}, {"date": "2017-10-20", "close": 0.640196241, "volume": 21563.0}, {"date": "2017-10-23", "close": 0.640196241, "volume": 280334.0}, {"date": "2017-10-24", "close": 0.67389078, "volume": 136973.0}, {"date": "2017-10-25", "close": 0.67389078, "volume": 36192.0}, {"date": "2017-10-26", "close": 0.741279858, "volume": 425320.0}, {"date": "2017-10-27", "close": 0.707585319, "volume": 24267.0}, {"date": "2017-10-30", "close": 0.707585319, "volume": 59258.0}, {"date": "2017-10-31", "close": 0.741279858, "volume": 130505.0}, {"date": "2017-11-01", "close": 0.741279858, "volume": 152504.0}, {"date": "2017-11-02", "close": 0.741279858, "volume": 20357.0}, {"date": "2017-11-03", "close": 0.707585319, "volume": 94226.0}, {"date": "2017-11-06", "close": 0.707585319, "volume": 119052.0}, {"date": "2017-11-07", "close": 0.707585319, "volume": 59519.0}, {"date": "2017-11-08", "close": 0.67389078, "volume": 132604.0}, {"date": "2017-11-09", "close": 0.741279858, "volume": 57264.0}, {"date": "2017-11-10", "close": 0.842363475, "volume": 475604.0}, {"date": "2017-11-13", "close": 0.842363475, "volume": 278577.0}, {"date": "2017-11-14", "close": 0.640196241, "volume": 449073.0}, {"date": "2017-11-15", "close": 0.774974397, "volume": 797571.0}, {"date": "2017-11-16", "close": 0.741279858, "volume": 236782.0}, {"date": "2017-11-17", "close": 0.774974397, "volume": 203260.0}, {"date": "2017-11-20", "close": 0.774974397, "volume": 188249.0}, {"date": "2017-11-23", "close": 0.640196241, "volume": 1085337.0}, {"date": "2017-11-24", "close": 0.640196241, "volume": 219746.0}, {"date": "2017-11-27", "close": 0.640196241, "volume": 398630.0}, {"date": "2017-11-28", "close": 0.6417364, "volume": 486588.0}, {"date": "2017-11-29", "close": 0.675512, "volume": 230341.0}, {"date": "2017-11-30", "close": 0.675512, "volume": 87498.0}, {"date": "2017-12-01", "close": 0.675512, "volume": 107219.0}, {"date": "2017-12-04", "close": 0.6079608, "volume": 271081.0}, {"date": "2017-12-05", "close": 0.5741852, "volume": 515333.0}, {"date": "2017-12-06", "close": 0.5741852, "volume": 813246.0}, {"date": "2017-12-07", "close": 0.5404096, "volume": 247916.0}, {"date": "2017-12-08", "close": 0.5404096, "volume": 194265.0}, {"date": "2017-12-11", "close": 0.5404096, "volume": 147883.0}, {"date": "2017-12-12", "close": 0.506634, "volume": 78193.0}, {"date": "2017-12-13", "close": 0.506634, "volume": 127836.0}, {"date": "2017-12-14", "close": 0.5404096, "volume": 157533.0}, {"date": "2017-12-15", "close": 0.506634, "volume": 22205.0}, {"date": "2017-12-18", "close": 0.5404096, "volume": 233193.0}, {"date": "2017-12-19", "close": 0.506634, "volume": 123183.0}, {"date": "2017-12-20", "close": 0.506634, "volume": 16161.0}, {"date": "2017-12-21", "close": 0.506634, "volume": 30266.0}, {"date": "2017-12-22", "close": 0.506634, "volume": 24975.0}, {"date": "2017-12-27", "close": 0.506634, "volume": 40370.0}, {"date": "2017-12-28", "close": 0.506634, "volume": 12804.0}, {"date": "2017-12-29", "close": 0.506634, "volume": 42242.0}, {"date": "2018-01-02", "close": 0.506634, "volume": 117646.0}, {"date": "2018-01-03", "close": 0.5404096, "volume": 41004.0}, {"date": "2018-01-04", "close": 0.506634, "volume": 25225.0}, {"date": "2018-01-05", "close": 0.5404096, "volume": 26783.0}, {"date": "2018-01-08", "close": 0.506634, "volume": 193955.0}, {"date": "2018-01-09", "close": 0.4390828, "volume": 1158262.0}, {"date": "2018-01-10", "close": 0.4728584, "volume": 212613.0}, {"date": "2018-01-11", "close": 0.4728584, "volume": 41255.0}, {"date": "2018-01-12", "close": 0.4728584, "volume": 32719.0}, {"date": "2018-01-15", "close": 0.506634, "volume": 34285.0}, {"date": "2018-01-16", "close": 0.4728584, "volume": 109206.0}, {"date": "2018-01-17", "close": 0.4728584, "volume": 104318.0}, {"date": "2018-01-18", "close": 0.4728584, "volume": 109550.0}, {"date": "2018-01-19", "close": 0.4390828, "volume": 826432.0}, {"date": "2018-01-22", "close": 0.4390828, "volume": 281296.0}, {"date": "2018-01-23", "close": 0.4390828, "volume": 48793.0}, {"date": "2018-01-24", "close": 0.4390828, "volume": 170361.0}, {"date": "2018-01-25", "close": 0.4728584, "volume": 74157.0}, {"date": "2018-01-29", "close": 0.4728584, "volume": 38095.0}, {"date": "2018-01-30", "close": 0.4390828, "volume": 49470.0}, {"date": "2018-01-31", "close": 0.4390828, "volume": 31900.0}, {"date": "2018-02-01", "close": 0.506634, "volume": 1143928.0}, {"date": "2018-02-02", "close": 0.5404096, "volume": 837507.0}, {"date": "2018-02-05", "close": 0.506634, "volume": 292320.0}, {"date": "2018-02-06", "close": 0.4728584, "volume": 226170.0}, {"date": "2018-02-07", "close": 0.6079608, "volume": 2454879.0}, {"date": "2018-02-08", "close": 0.5404096, "volume": 670461.0}, {"date": "2018-02-09", "close": 0.5741852, "volume": 617492.0}, {"date": "2018-02-12", "close": 0.7768388, "volume": 4589518.0}, {"date": "2018-02-13", "close": 0.675512, "volume": 2688327.0}, {"date": "2018-02-14", "close": 0.675512, "volume": 774213.0}, {"date": "2018-02-15", "close": 0.7430632, "volume": 1186593.0}, {"date": "2018-02-16", "close": 0.7092876, "volume": 671811.0}, {"date": "2018-02-19", "close": 0.7768388, "volume": 1219184.0}, {"date": "2018-02-20", "close": 0.7092876, "volume": 582109.0}, {"date": "2018-02-21", "close": 0.6417364, "volume": 597791.0}, {"date": "2018-02-22", "close": 0.7430632, "volume": 824340.0}, {"date": "2018-02-23", "close": 0.7430632, "volume": 215259.0}, {"date": "2018-02-26", "close": 0.84439, "volume": 2076111.0}, {"date": "2018-02-27", "close": 0.8106144, "volume": 1155357.0}, {"date": "2018-02-28", "close": 0.8106144, "volume": 389698.0}, {"date": "2018-03-01", "close": 0.7430632, "volume": 476396.0}, {"date": "2018-03-02", "close": 0.7430632, "volume": 623143.0}, {"date": "2018-03-05", "close": 0.7092876, "volume": 475586.0}, {"date": "2018-03-06", "close": 0.8106144, "volume": 998646.0}, {"date": "2018-03-07", "close": 0.7768388, "volume": 430722.0}, {"date": "2018-03-08", "close": 0.9119412, "volume": 1413920.0}, {"date": "2018-03-09", "close": 0.8781656, "volume": 1161776.0}, {"date": "2018-03-12", "close": 1.0470436, "volume": 1894950.0}, {"date": "2018-03-13", "close": 0.9794924, "volume": 1507956.0}, {"date": "2018-03-14", "close": 0.9119412, "volume": 1323778.0}, {"date": "2018-03-15", "close": 0.9457168, "volume": 504703.0}, {"date": "2018-03-16", "close": 0.9457168, "volume": 169915.0}, {"date": "2018-03-19", "close": 1.0808192, "volume": 1625999.0}, {"date": "2018-03-20", "close": 1.1483704, "volume": 1272229.0}, {"date": "2018-03-21", "close": 1.1483704, "volume": 943200.0}, {"date": "2018-03-22", "close": 1.1145948, "volume": 379855.0}, {"date": "2018-03-23", "close": 1.1145948, "volume": 505733.0}, {"date": "2018-03-26", "close": 1.2159216, "volume": 868998.0}, {"date": "2018-03-27", "close": 1.182146, "volume": 1366884.0}, {"date": "2018-03-28", "close": 1.1483704, "volume": 986317.0}, {"date": "2018-03-29", "close": 1.1145948, "volume": 927373.0}, {"date": "2018-04-03", "close": 1.1483704, "volume": 329466.0}, {"date": "2018-04-04", "close": 1.2159216, "volume": 740554.0}, {"date": "2018-04-05", "close": 1.1145948, "volume": 575777.0}, {"date": "2018-04-06", "close": 0.9794924, "volume": 1498890.0}, {"date": "2018-04-09", "close": 0.9457168, "volume": 750594.0}, {"date": "2018-04-10", "close": 0.9794924, "volume": 516672.0}, {"date": "2018-04-11", "close": 1.0470436, "volume": 734013.0}, {"date": "2018-04-12", "close": 1.013268, "volume": 200944.0}, {"date": "2018-04-13", "close": 1.0470436, "volume": 263403.0}, {"date": "2018-04-16", "close": 0.9794924, "volume": 249249.0}, {"date": "2018-04-17", "close": 0.9794924, "volume": 499379.0}, {"date": "2018-04-18", "close": 0.9794924, "volume": 328852.0}, {"date": "2018-04-19", "close": 0.9794924, "volume": 139980.0}, {"date": "2018-04-20", "close": 0.9457168, "volume": 258245.0}, {"date": "2018-04-23", "close": 0.9794924, "volume": 235557.0}, {"date": "2018-04-24", "close": 1.0808192, "volume": 588633.0}, {"date": "2018-04-26", "close": 1.013268, "volume": 145546.0}, {"date": "2018-04-27", "close": 1.0470436, "volume": 150762.0}, {"date": "2018-04-30", "close": 1.0470436, "volume": 215442.0}, {"date": "2018-05-01", "close": 1.0470436, "volume": 229953.0}, {"date": "2018-05-02", "close": 1.0470436, "volume": 237994.0}, {"date": "2018-05-03", "close": 1.013268, "volume": 183413.0}, {"date": "2018-05-04", "close": 1.0470436, "volume": 107149.0}, {"date": "2018-05-07", "close": 1.0470436, "volume": 128320.0}, {"date": "2018-05-08", "close": 1.0808192, "volume": 341236.0}, {"date": "2018-05-09", "close": 1.1483704, "volume": 803489.0}, {"date": "2018-05-10", "close": 1.1145948, "volume": 360299.0}, {"date": "2018-05-11", "close": 1.1483704, "volume": 175426.0}, {"date": "2018-05-14", "close": 1.2159216, "volume": 714504.0}, {"date": "2018-05-15", "close": 1.182146, "volume": 534960.0}, {"date": "2018-05-16", "close": 1.2496972, "volume": 640402.0}, {"date": "2018-05-17", "close": 1.2834728, "volume": 466322.0}, {"date": "2018-05-18", "close": 1.2834728, "volume": 192925.0}, {"date": "2018-05-21", "close": 1.2159216, "volume": 181152.0}, {"date": "2018-05-22", "close": 1.182146, "volume": 326929.0}, {"date": "2018-05-23", "close": 1.1145948, "volume": 586036.0}, {"date": "2018-05-24", "close": 1.1483704, "volume": 287203.0}, {"date": "2018-05-25", "close": 1.1483704, "volume": 167228.0}, {"date": "2018-05-28", "close": 1.0470436, "volume": 771787.0}, {"date": "2018-05-29", "close": 1.1145948, "volume": 229235.0}, {"date": "2018-05-30", "close": 1.013268, "volume": 371352.0}, {"date": "2018-05-31", "close": 1.013268, "volume": 197425.0}, {"date": "2018-06-01", "close": 1.013268, "volume": 87280.0}, {"date": "2018-06-04", "close": 1.013268, "volume": 93370.0}, {"date": "2018-06-07", "close": 0.9457168, "volume": 842976.0}, {"date": "2018-06-08", "close": 0.9794924, "volume": 172153.0}, {"date": "2018-06-12", "close": 0.952, "volume": 254106.0}, {"date": "2018-06-13", "close": 0.918, "volume": 184763.0}, {"date": "2018-06-14", "close": 0.884, "volume": 219590.0}, {"date": "2018-06-15", "close": 0.884, "volume": 88948.0}, {"date": "2018-06-18", "close": 0.884, "volume": 143915.0}, {"date": "2018-06-19", "close": 0.884, "volume": 51960.0}, {"date": "2018-06-20", "close": 0.952, "volume": 161178.0}, {"date": "2018-06-21", "close": 0.918, "volume": 101864.0}, {"date": "2018-06-22", "close": 0.918, "volume": 97471.0}, {"date": "2018-06-25", "close": 0.884, "volume": 65775.0}, {"date": "2018-06-26", "close": 0.884, "volume": 177453.0}, {"date": "2018-06-27", "close": 0.918, "volume": 59993.0}, {"date": "2018-06-28", "close": 0.952, "volume": 163519.0}, {"date": "2018-06-29", "close": 0.986, "volume": 505655.0}, {"date": "2018-07-02", "close": 0.952, "volume": 352848.0}, {"date": "2018-07-03", "close": 0.986, "volume": 484453.0}, {"date": "2018-07-04", "close": 1.088, "volume": 333537.0}, {"date": "2018-07-05", "close": 1.054, "volume": 130805.0}, {"date": "2018-07-06", "close": 0.918, "volume": 517158.0}, {"date": "2018-07-09", "close": 0.918, "volume": 63111.0}, {"date": "2018-07-10", "close": 0.918, "volume": 152358.0}, {"date": "2018-07-11", "close": 0.952, "volume": 124907.0}, {"date": "2018-07-12", "close": 0.884, "volume": 427506.0}, {"date": "2018-07-13", "close": 0.85, "volume": 245281.0}, {"date": "2018-07-16", "close": 0.884, "volume": 181846.0}, {"date": "2018-07-17", "close": 0.85, "volume": 109006.0}, {"date": "2018-07-18", "close": 0.816, "volume": 491563.0}, {"date": "2018-07-19", "close": 0.748, "volume": 569464.0}, {"date": "2018-07-20", "close": 0.816, "volume": 596418.0}, {"date": "2018-07-23", "close": 0.816, "volume": 607641.0}, {"date": "2018-07-24", "close": 0.748, "volume": 577249.0}, {"date": "2018-07-25", "close": 0.748, "volume": 113389.0}, {"date": "2018-07-26", "close": 0.748, "volume": 71787.0}, {"date": "2018-07-27", "close": 0.748, "volume": 82116.0}, {"date": "2018-07-30", "close": 0.782, "volume": 55006.0}, {"date": "2018-07-31", "close": 0.748, "volume": 285922.0}, {"date": "2018-08-01", "close": 0.782, "volume": 453440.0}, {"date": "2018-08-02", "close": 0.782, "volume": 217230.0}, {"date": "2018-08-03", "close": 0.782, "volume": 985437.0}, {"date": "2018-08-06", "close": 0.782, "volume": 126671.0}, {"date": "2018-08-07", "close": 0.748, "volume": 279362.0}, {"date": "2018-08-08", "close": 0.68, "volume": 579061.0}, {"date": "2018-08-09", "close": 0.714, "volume": 215234.0}, {"date": "2018-08-10", "close": 0.68, "volume": 191508.0}, {"date": "2018-08-13", "close": 0.646, "volume": 266612.0}, {"date": "2018-08-14", "close": 0.714, "volume": 155561.0}, {"date": "2018-08-15", "close": 0.714, "volume": 305132.0}, {"date": "2018-08-16", "close": 0.68, "volume": 189838.0}, {"date": "2018-08-17", "close": 0.68, "volume": 256707.0}, {"date": "2018-08-20", "close": 0.68, "volume": 153844.0}, {"date": "2018-08-21", "close": 0.68, "volume": 44219.0}, {"date": "2018-08-22", "close": 0.68, "volume": 190270.0}, {"date": "2018-08-23", "close": 0.68, "volume": 170809.0}, {"date": "2018-08-24", "close": 0.68, "volume": 141067.0}, {"date": "2018-08-27", "close": 0.68, "volume": 132919.0}, {"date": "2018-08-28", "close": 0.714, "volume": 57028.0}, {"date": "2018-08-29", "close": 0.714, "volume": 147629.0}, {"date": "2018-08-30", "close": 0.714, "volume": 142761.0}, {"date": "2018-08-31", "close": 0.816, "volume": 416678.0}, {"date": "2018-09-03", "close": 0.748, "volume": 252680.0}, {"date": "2018-09-04", "close": 0.782, "volume": 50132.0}, {"date": "2018-09-05", "close": 0.782, "volume": 51676.0}, {"date": "2018-09-06", "close": 0.748, "volume": 59860.0}, {"date": "2018-09-07", "close": 0.782, "volume": 181313.0}, {"date": "2018-09-10", "close": 0.748, "volume": 101725.0}, {"date": "2018-09-11", "close": 0.816, "volume": 520872.0}, {"date": "2018-09-12", "close": 0.782, "volume": 185527.0}, {"date": "2018-09-13", "close": 0.748, "volume": 280000.0}, {"date": "2018-09-14", "close": 0.782, "volume": 25955.0}, {"date": "2018-09-17", "close": 0.748, "volume": 12347.0}, {"date": "2018-09-18", "close": 0.714, "volume": 226166.0}, {"date": "2018-09-19", "close": 0.714, "volume": 54091.0}, {"date": "2018-09-20", "close": 0.748, "volume": 45585.0}, {"date": "2018-09-21", "close": 0.782, "volume": 459556.0}, {"date": "2018-09-24", "close": 0.748, "volume": 95790.0}, {"date": "2018-09-25", "close": 0.782, "volume": 39410.0}, {"date": "2018-09-26", "close": 0.748, "volume": 29231.0}, {"date": "2018-09-27", "close": 0.748, "volume": 58637.0}, {"date": "2018-09-28", "close": 0.714, "volume": 77627.0}, {"date": "2018-10-01", "close": 0.714, "volume": 131347.0}, {"date": "2018-10-02", "close": 0.714, "volume": 374005.0}, {"date": "2018-10-03", "close": 0.748, "volume": 160225.0}, {"date": "2018-10-04", "close": 0.714, "volume": 385834.0}, {"date": "2018-10-05", "close": 0.748, "volume": 168113.0}, {"date": "2018-10-08", "close": 0.748, "volume": 79927.0}, {"date": "2018-10-09", "close": 0.714, "volume": 244046.0}, {"date": "2018-10-10", "close": 0.748, "volume": 165910.0}, {"date": "2018-10-11", "close": 0.68, "volume": 747840.0}, {"date": "2018-10-12", "close": 0.714, "volume": 498968.0}, {"date": "2018-10-15", "close": 0.68, "volume": 471782.0}, {"date": "2018-10-16", "close": 0.714, "volume": 473357.0}, {"date": "2018-10-17", "close": 0.748, "volume": 532482.0}, {"date": "2018-10-18", "close": 0.714, "volume": 235588.0}, {"date": "2018-10-19", "close": 0.748, "volume": 423537.0}, {"date": "2018-10-22", "close": 0.782, "volume": 319266.0}, {"date": "2018-10-23", "close": 0.782, "volume": 275249.0}, {"date": "2018-10-24", "close": 0.782, "volume": 101088.0}, {"date": "2018-10-25", "close": 0.68, "volume": 1735543.0}, {"date": "2018-10-26", "close": 0.68, "volume": 849726.0}, {"date": "2018-10-29", "close": 0.714, "volume": 717113.0}, {"date": "2018-10-30", "close": 0.68, "volume": 175510.0}, {"date": "2018-10-31", "close": 0.68, "volume": 49629.0}, {"date": "2018-11-01", "close": 0.68, "volume": 274439.0}, {"date": "2018-11-02", "close": 0.68, "volume": 48281.0}, {"date": "2018-11-05", "close": 0.68, "volume": 213435.0}, {"date": "2018-11-06", "close": 0.68, "volume": 43234.0}, {"date": "2018-11-07", "close": 0.714, "volume": 224416.0}, {"date": "2018-11-08", "close": 0.68, "volume": 159511.0}, {"date": "2018-11-09", "close": 0.68, "volume": 167899.0}, {"date": "2018-11-12", "close": 0.714, "volume": 181944.0}, {"date": "2018-11-13", "close": 0.714, "volume": 554656.0}, {"date": "2018-11-14", "close": 0.714, "volume": 209815.0}, {"date": "2018-11-15", "close": 0.748, "volume": 186077.0}, {"date": "2018-11-16", "close": 0.782, "volume": 111420.0}, {"date": "2018-11-19", "close": 0.748, "volume": 154294.0}, {"date": "2018-11-20", "close": 0.748, "volume": 61762.0}, {"date": "2018-11-21", "close": 0.748, "volume": 126473.0}, {"date": "2018-11-22", "close": 0.816, "volume": 956445.0}, {"date": "2018-11-23", "close": 0.782, "volume": 330506.0}, {"date": "2018-11-26", "close": 0.782, "volume": 300160.0}, {"date": "2018-11-27", "close": 0.782, "volume": 151417.0}, {"date": "2018-11-28", "close": 0.782, "volume": 80913.0}, {"date": "2018-11-29", "close": 0.782, "volume": 210843.0}, {"date": "2018-11-30", "close": 0.782, "volume": 93967.0}, {"date": "2018-12-03", "close": 0.782, "volume": 97920.0}, {"date": "2018-12-04", "close": 0.782, "volume": 48324.0}, {"date": "2018-12-05", "close": 0.748, "volume": 55453.0}, {"date": "2018-12-06", "close": 0.748, "volume": 323762.0}, {"date": "2018-12-07", "close": 0.748, "volume": 5103.0}, {"date": "2018-12-10", "close": 0.714, "volume": 172173.0}, {"date": "2018-12-11", "close": 0.714, "volume": 53179.0}, {"date": "2018-12-12", "close": 0.782, "volume": 42879.0}, {"date": "2018-12-13", "close": 0.748, "volume": 26471.0}, {"date": "2018-12-14", "close": 0.748, "volume": 61013.0}, {"date": "2018-12-17", "close": 0.68, "volume": 503200.0}, {"date": "2018-12-18", "close": 0.646, "volume": 409038.0}, {"date": "2018-12-19", "close": 0.646, "volume": 327471.0}, {"date": "2018-12-20", "close": 0.646, "volume": 114236.0}, {"date": "2018-12-21", "close": 0.646, "volume": 160431.0}, {"date": "2018-12-24", "close": 0.612, "volume": 300737.0}, {"date": "2018-12-27", "close": 0.612, "volume": 21948.0}, {"date": "2018-12-28", "close": 0.612, "volume": 106328.0}, {"date": "2018-12-31", "close": 0.612, "volume": 90454.0}, {"date": "2019-01-02", "close": 0.612, "volume": 12889.0}, {"date": "2019-01-03", "close": 0.646, "volume": 18384.0}, {"date": "2019-01-04", "close": 0.612, "volume": 70866.0}, {"date": "2019-01-07", "close": 0.646, "volume": 6886.0}, {"date": "2019-01-08", "close": 0.646, "volume": 159044.0}, {"date": "2019-01-09", "close": 0.68, "volume": 11821.0}, {"date": "2019-01-10", "close": 0.68, "volume": 94888.0}, {"date": "2019-01-11", "close": 0.68, "volume": 6692.0}, {"date": "2019-01-14", "close": 0.714, "volume": 40839.0}, {"date": "2019-01-15", "close": 0.68, "volume": 28246.0}, {"date": "2019-01-16", "close": 0.714, "volume": 44686.0}, {"date": "2019-01-17", "close": 0.68, "volume": 50104.0}, {"date": "2019-01-18", "close": 0.68, "volume": 24635.0}, {"date": "2019-01-21", "close": 0.68, "volume": 57077.0}, {"date": "2019-01-22", "close": 0.68, "volume": 27566.0}, {"date": "2019-01-23", "close": 0.646, "volume": 98641.0}, {"date": "2019-01-24", "close": 0.646, "volume": 43059.0}, {"date": "2019-01-25", "close": 0.646, "volume": 14033.0}, {"date": "2019-01-29", "close": 0.612, "volume": 220362.0}, {"date": "2019-01-30", "close": 0.612, "volume": 25417.0}, {"date": "2019-01-31", "close": 0.612, "volume": 5514.0}, {"date": "2019-02-01", "close": 0.612, "volume": 4702.0}, {"date": "2019-02-04", "close": 0.612, "volume": 166927.0}, {"date": "2019-02-05", "close": 0.612, "volume": 34181.0}, {"date": "2019-02-06", "close": 0.612, "volume": 43690.0}, {"date": "2019-02-07", "close": 0.612, "volume": 38200.0}, {"date": "2019-02-08", "close": 0.612, "volume": 19372.0}, {"date": "2019-02-11", "close": 0.612, "volume": 194699.0}, {"date": "2019-02-12", "close": 0.578, "volume": 45891.0}, {"date": "2019-02-13", "close": 0.612, "volume": 22222.0}, {"date": "2019-02-14", "close": 0.578, "volume": 63073.0}, {"date": "2019-02-15", "close": 0.578, "volume": 101439.0}, {"date": "2019-02-18", "close": 0.578, "volume": 418891.0}, {"date": "2019-02-19", "close": 0.578, "volume": 73336.0}, {"date": "2019-02-20", "close": 0.578, "volume": 103599.0}, {"date": "2019-02-21", "close": 0.544, "volume": 585965.0}, {"date": "2019-02-22", "close": 0.544, "volume": 246762.0}, {"date": "2019-02-25", "close": 0.544, "volume": 98103.0}, {"date": "2019-02-26", "close": 0.544, "volume": 366012.0}, {"date": "2019-02-27", "close": 0.578, "volume": 83591.0}, {"date": "2019-02-28", "close": 0.68, "volume": 539404.0}, {"date": "2019-03-01", "close": 0.68, "volume": 143814.0}, {"date": "2019-03-04", "close": 0.646, "volume": 126318.0}, {"date": "2019-03-05", "close": 0.646, "volume": 139788.0}, {"date": "2019-03-06", "close": 0.68, "volume": 240068.0}, {"date": "2019-03-07", "close": 0.68, "volume": 110186.0}, {"date": "2019-03-08", "close": 0.68, "volume": 50313.0}, {"date": "2019-03-11", "close": 0.646, "volume": 42524.0}, {"date": "2019-03-12", "close": 0.68, "volume": 162921.0}, {"date": "2019-03-13", "close": 0.646, "volume": 137146.0}, {"date": "2019-03-14", "close": 0.646, "volume": 185568.0}, {"date": "2019-03-15", "close": 0.68, "volume": 127035.0}, {"date": "2019-03-18", "close": 0.68, "volume": 70431.0}, {"date": "2019-03-19", "close": 0.646, "volume": 20320.0}, {"date": "2019-03-20", "close": 0.714, "volume": 45953.0}, {"date": "2019-03-21", "close": 0.646, "volume": 188082.0}, {"date": "2019-03-22", "close": 0.646, "volume": 238518.0}, {"date": "2019-03-25", "close": 0.612, "volume": 72794.0}, {"date": "2019-03-26", "close": 0.646, "volume": 86973.0}, {"date": "2019-03-27", "close": 0.612, "volume": 69210.0}, {"date": "2019-03-28", "close": 0.612, "volume": 34232.0}, {"date": "2019-03-29", "close": 0.646, "volume": 52566.0}, {"date": "2019-04-01", "close": 0.68, "volume": 117788.0}, {"date": "2019-04-02", "close": 0.646, "volume": 145058.0}, {"date": "2019-04-03", "close": 0.646, "volume": 73482.0}, {"date": "2019-04-04", "close": 0.646, "volume": 74666.0}, {"date": "2019-04-05", "close": 0.612, "volume": 100707.0}, {"date": "2019-04-08", "close": 0.612, "volume": 151750.0}, {"date": "2019-04-09", "close": 0.612, "volume": 87520.0}, {"date": "2019-04-10", "close": 0.578, "volume": 203913.0}, {"date": "2019-04-11", "close": 0.578, "volume": 107960.0}, {"date": "2019-04-12", "close": 0.578, "volume": 173426.0}, {"date": "2019-04-15", "close": 0.578, "volume": 170800.0}, {"date": "2019-04-16", "close": 0.646, "volume": 170477.0}, {"date": "2019-04-17", "close": 0.612, "volume": 430450.0}, {"date": "2019-04-18", "close": 0.578, "volume": 16906.0}, {"date": "2019-04-23", "close": 0.612, "volume": 74121.0}, {"date": "2019-04-24", "close": 0.612, "volume": 53504.0}, {"date": "2019-04-26", "close": 0.578, "volume": 81557.0}, {"date": "2019-04-29", "close": 0.612, "volume": 86234.0}, {"date": "2019-04-30", "close": 0.612, "volume": 4876.0}, {"date": "2019-05-01", "close": 0.612, "volume": 187655.0}, {"date": "2019-05-02", "close": 0.578, "volume": 82920.0}, {"date": "2019-05-03", "close": 0.578, "volume": 37768.0}, {"date": "2019-05-06", "close": 0.578, "volume": 304774.0}, {"date": "2019-05-07", "close": 0.612, "volume": 51134.0}, {"date": "2019-05-08", "close": 0.578, "volume": 57623.0}, {"date": "2019-05-09", "close": 0.578, "volume": 12156.0}, {"date": "2019-05-10", "close": 0.578, "volume": 108962.0}, {"date": "2019-05-13", "close": 0.578, "volume": 67474.0}, {"date": "2019-05-14", "close": 0.578, "volume": 15441.0}, {"date": "2019-05-15", "close": 0.578, "volume": 43082.0}, {"date": "2019-05-16", "close": 0.578, "volume": 21447.0}, {"date": "2019-05-17", "close": 0.578, "volume": 26454.0}, {"date": "2019-05-20", "close": 0.578, "volume": 55765.0}, {"date": "2019-05-21", "close": 0.612, "volume": 13017.0}, {"date": "2019-05-22", "close": 0.578, "volume": 80759.0}, {"date": "2019-05-23", "close": 0.612, "volume": 64518.0}, {"date": "2019-05-24", "close": 0.578, "volume": 14365.0}, {"date": "2019-05-27", "close": 0.612, "volume": 36228.0}, {"date": "2019-05-28", "close": 0.612, "volume": 3848.0}, {"date": "2019-05-29", "close": 0.578, "volume": 4223.0}, {"date": "2019-05-30", "close": 0.612, "volume": 34288.0}, {"date": "2019-05-31", "close": 0.578, "volume": 122510.0}, {"date": "2019-06-03", "close": 0.578, "volume": 5480.0}, {"date": "2019-06-04", "close": 0.578, "volume": 273248.0}, {"date": "2019-06-05", "close": 0.544, "volume": 172642.0}, {"date": "2019-06-06", "close": 0.578, "volume": 40216.0}, {"date": "2019-06-07", "close": 0.51, "volume": 413650.0}, {"date": "2019-06-11", "close": 0.544, "volume": 162262.0}, {"date": "2019-06-12", "close": 0.544, "volume": 55845.0}, {"date": "2019-06-13", "close": 0.544, "volume": 120324.0}, {"date": "2019-06-14", "close": 0.51, "volume": 956573.0}, {"date": "2019-06-17", "close": 0.51, "volume": 98854.0}, {"date": "2019-06-18", "close": 0.51, "volume": 25971.0}, {"date": "2019-06-19", "close": 0.51, "volume": 92017.0}, {"date": "2019-06-20", "close": 0.51, "volume": 37034.0}, {"date": "2019-06-21", "close": 0.51, "volume": 180426.0}, {"date": "2019-06-24", "close": 0.51, "volume": 22647.0}, {"date": "2019-06-25", "close": 0.476, "volume": 105091.0}, {"date": "2019-06-26", "close": 0.51, "volume": 18153.0}, {"date": "2019-06-27", "close": 0.476, "volume": 67398.0}, {"date": "2019-06-28", "close": 0.544, "volume": 76791.0}, {"date": "2019-07-01", "close": 0.51, "volume": 68091.0}, {"date": "2019-07-02", "close": 0.51, "volume": 89771.0}, {"date": "2019-07-03", "close": 0.476, "volume": 112017.0}, {"date": "2019-07-04", "close": 0.51, "volume": 8824.0}, {"date": "2019-07-05", "close": 0.51, "volume": 146353.0}, {"date": "2019-07-08", "close": 0.544, "volume": 156801.0}, {"date": "2019-07-09", "close": 0.51, "volume": 75041.0}, {"date": "2019-07-10", "close": 0.51, "volume": 78973.0}, {"date": "2019-07-11", "close": 0.51, "volume": 40028.0}, {"date": "2019-07-12", "close": 0.544, "volume": 4020.0}, {"date": "2019-07-15", "close": 0.51, "volume": 397448.0}, {"date": "2019-07-16", "close": 0.544, "volume": 192235.0}, {"date": "2019-07-17", "close": 0.544, "volume": 144207.0}, {"date": "2019-07-18", "close": 0.578, "volume": 230021.0}, {"date": "2019-07-19", "close": 0.578, "volume": 450397.0}, {"date": "2019-07-22", "close": 0.646, "volume": 235127.0}, {"date": "2019-07-23", "close": 0.646, "volume": 442670.0}, {"date": "2019-07-24", "close": 0.714, "volume": 626080.0}, {"date": "2019-07-25", "close": 0.748, "volume": 607057.0}, {"date": "2019-07-26", "close": 0.816, "volume": 832749.0}, {"date": "2019-07-29", "close": 0.85, "volume": 952787.0}, {"date": "2019-07-30", "close": 0.85, "volume": 532731.0}, {"date": "2019-07-31", "close": 0.85, "volume": 280547.0}, {"date": "2019-08-01", "close": 0.816, "volume": 593330.0}, {"date": "2019-08-02", "close": 0.816, "volume": 214135.0}, {"date": "2019-08-05", "close": 0.782, "volume": 127457.0}, {"date": "2019-08-06", "close": 0.748, "volume": 185383.0}, {"date": "2019-08-07", "close": 0.782, "volume": 166802.0}, {"date": "2019-08-08", "close": 0.782, "volume": 62340.0}, {"date": "2019-08-09", "close": 0.782, "volume": 253605.0}, {"date": "2019-08-12", "close": 0.782, "volume": 81504.0}, {"date": "2019-08-13", "close": 0.782, "volume": 124840.0}, {"date": "2019-08-14", "close": 0.748, "volume": 92866.0}, {"date": "2019-08-15", "close": 0.748, "volume": 179077.0}, {"date": "2019-08-16", "close": 0.748, "volume": 52818.0}, {"date": "2019-08-19", "close": 0.714, "volume": 114995.0}, {"date": "2019-08-20", "close": 0.68, "volume": 208979.0}, {"date": "2019-08-21", "close": 0.748, "volume": 206271.0}, {"date": "2019-08-22", "close": 0.714, "volume": 13037.0}, {"date": "2019-08-23", "close": 0.782, "volume": 123685.0}, {"date": "2019-08-26", "close": 0.714, "volume": 192965.0}, {"date": "2019-08-27", "close": 0.714, "volume": 77885.0}, {"date": "2019-08-28", "close": 0.714, "volume": 115927.0}, {"date": "2019-08-29", "close": 0.714, "volume": 40959.0}, {"date": "2019-08-30", "close": 0.714, "volume": 120111.0}, {"date": "2019-09-02", "close": 0.714, "volume": 128641.0}, {"date": "2019-09-03", "close": 0.68, "volume": 152078.0}, {"date": "2019-09-04", "close": 0.68, "volume": 129279.0}, {"date": "2019-09-05", "close": 0.714, "volume": 142885.0}, {"date": "2019-09-06", "close": 0.748, "volume": 247159.0}, {"date": "2019-09-09", "close": 0.85, "volume": 616325.0}, {"date": "2019-09-10", "close": 0.85, "volume": 148579.0}, {"date": "2019-09-11", "close": 0.85, "volume": 150528.0}, {"date": "2019-09-12", "close": 0.816, "volume": 82180.0}, {"date": "2019-09-13", "close": 0.816, "volume": 238055.0}, {"date": "2019-09-16", "close": 0.816, "volume": 89509.0}, {"date": "2019-09-17", "close": 0.782, "volume": 42073.0}, {"date": "2019-09-18", "close": 0.782, "volume": 41061.0}, {"date": "2019-09-19", "close": 0.782, "volume": 53429.0}, {"date": "2019-09-20", "close": 0.782, "volume": 34293.0}, {"date": "2019-09-23", "close": 0.782, "volume": 85068.0}, {"date": "2019-09-24", "close": 0.782, "volume": 111074.0}, {"date": "2019-09-25", "close": 0.782, "volume": 33614.0}, {"date": "2019-09-26", "close": 0.782, "volume": 73366.0}, {"date": "2019-09-27", "close": 0.714, "volume": 278124.0}, {"date": "2019-09-30", "close": 0.714, "volume": 501257.0}, {"date": "2019-10-01", "close": 0.748, "volume": 269343.0}, {"date": "2019-10-02", "close": 0.748, "volume": 171305.0}, {"date": "2019-10-03", "close": 0.748, "volume": 215371.0}, {"date": "2019-10-04", "close": 0.714, "volume": 189237.0}, {"date": "2019-10-07", "close": 0.714, "volume": 40362.0}, {"date": "2019-10-08", "close": 0.68, "volume": 3676.0}, {"date": "2019-10-09", "close": 0.68, "volume": 106410.0}, {"date": "2019-10-10", "close": 0.68, "volume": 89630.0}, {"date": "2019-10-11", "close": 0.68, "volume": 285163.0}, {"date": "2019-10-14", "close": 0.68, "volume": 53337.0}, {"date": "2019-10-15", "close": 0.748, "volume": 773904.0}, {"date": "2019-10-16", "close": 0.714, "volume": 122561.0}, {"date": "2019-10-17", "close": 0.748, "volume": 63319.0}, {"date": "2019-10-18", "close": 0.714, "volume": 264353.0}, {"date": "2019-10-21", "close": 0.68, "volume": 165493.0}, {"date": "2019-10-22", "close": 0.714, "volume": 365284.0}, {"date": "2019-10-23", "close": 0.748, "volume": 521906.0}, {"date": "2019-10-24", "close": 0.748, "volume": 219929.0}, {"date": "2019-10-25", "close": 0.782, "volume": 426241.0}, {"date": "2019-10-28", "close": 0.782, "volume": 161283.0}, {"date": "2019-10-29", "close": 0.782, "volume": 120832.0}, {"date": "2019-10-30", "close": 0.748, "volume": 88976.0}, {"date": "2019-10-31", "close": 0.782, "volume": 149865.0}, {"date": "2019-11-01", "close": 0.782, "volume": 48379.0}, {"date": "2019-11-04", "close": 0.782, "volume": 144245.0}, {"date": "2019-11-05", "close": 0.816, "volume": 311632.0}, {"date": "2019-11-06", "close": 0.816, "volume": 32974.0}, {"date": "2019-11-07", "close": 0.85, "volume": 244763.0}, {"date": "2019-11-08", "close": 0.884, "volume": 2751395.0}, {"date": "2019-11-11", "close": 1.122, "volume": 5789031.0}, {"date": "2019-11-12", "close": 1.122, "volume": 2855849.0}, {"date": "2019-11-13", "close": 1.054, "volume": 1059272.0}, {"date": "2019-11-14", "close": 1.428, "volume": 3264186.0}, {"date": "2019-11-15", "close": 1.53, "volume": 4236010.0}, {"date": "2019-11-18", "close": 1.802, "volume": 7612219.0}, {"date": "2019-11-19", "close": 1.768, "volume": 3322838.0}, {"date": "2019-11-20", "close": 1.802, "volume": 1588068.0}, {"date": "2019-11-21", "close": 2.04, "volume": 2911069.0}, {"date": "2019-11-22", "close": 1.938, "volume": 2941811.0}, {"date": "2019-11-25", "close": 1.768, "volume": 1588201.0}, {"date": "2019-11-26", "close": 1.7, "volume": 1028713.0}, {"date": "2019-11-27", "close": 1.496, "volume": 1613079.0}, {"date": "2019-12-02", "close": 1.36, "volume": 2232322.0}, {"date": "2019-12-03", "close": 1.326, "volume": 1391984.0}, {"date": "2019-12-04", "close": 1.326, "volume": 898804.0}, {"date": "2019-12-05", "close": 1.224, "volume": 1301983.0}, {"date": "2019-12-06", "close": 1.258, "volume": 1493640.0}, {"date": "2019-12-09", "close": 1.156, "volume": 1308518.0}, {"date": "2019-12-10", "close": 1.122, "volume": 645851.0}, {"date": "2019-12-11", "close": 1.054, "volume": 1029463.0}, {"date": "2019-12-12", "close": 1.02, "volume": 856140.0}, {"date": "2019-12-13", "close": 1.02, "volume": 1011490.0}, {"date": "2019-12-16", "close": 0.952, "volume": 903146.0}, {"date": "2019-12-17", "close": 0.952, "volume": 1589888.0}, {"date": "2019-12-18", "close": 0.918, "volume": 1048205.0}, {"date": "2019-12-19", "close": 0.918, "volume": 275892.0}, {"date": "2019-12-20", "close": 1.054, "volume": 1240127.0}, {"date": "2019-12-23", "close": 1.02, "volume": 1840465.0}, {"date": "2019-12-24", "close": 0.986, "volume": 246435.0}, {"date": "2019-12-27", "close": 1.02, "volume": 373058.0}, {"date": "2019-12-30", "close": 1.088, "volume": 572715.0}, {"date": "2019-12-31", "close": 1.088, "volume": 419688.0}, {"date": "2020-01-02", "close": 1.02, "volume": 446996.0}, {"date": "2020-01-03", "close": 1.02, "volume": 283554.0}, {"date": "2020-01-06", "close": 1.054, "volume": 259942.0}, {"date": "2020-01-07", "close": 1.19, "volume": 839204.0}, {"date": "2020-01-08", "close": 1.156, "volume": 725201.0}, {"date": "2020-01-09", "close": 1.122, "volume": 401857.0}, {"date": "2020-01-10", "close": 1.19, "volume": 963879.0}, {"date": "2020-01-13", "close": 1.156, "volume": 317919.0}, {"date": "2020-01-14", "close": 1.326, "volume": 2089180.0}, {"date": "2020-01-15", "close": 1.224, "volume": 1359260.0}, {"date": "2020-01-16", "close": 1.224, "volume": 828905.0}, {"date": "2020-01-17", "close": 1.258, "volume": 795636.0}, {"date": "2020-01-20", "close": 1.224, "volume": 403582.0}, {"date": "2020-01-21", "close": 1.19, "volume": 602161.0}, {"date": "2020-01-22", "close": 1.19, "volume": 1327196.0}, {"date": "2020-01-23", "close": 1.122, "volume": 666513.0}, {"date": "2020-01-24", "close": 1.156, "volume": 296830.0}, {"date": "2020-01-28", "close": 1.19, "volume": 350351.0}, {"date": "2020-01-29", "close": 1.122, "volume": 365406.0}, {"date": "2020-01-30", "close": 1.156, "volume": 301358.0}, {"date": "2020-01-31", "close": 1.122, "volume": 161068.0}, {"date": "2020-02-03", "close": 1.088, "volume": 869524.0}, {"date": "2020-02-04", "close": 1.088, "volume": 123544.0}, {"date": "2020-02-05", "close": 1.088, "volume": 192267.0}, {"date": "2020-02-06", "close": 1.122, "volume": 224304.0}, {"date": "2020-02-07", "close": 1.088, "volume": 166983.0}, {"date": "2020-02-10", "close": 1.088, "volume": 121727.0}, {"date": "2020-02-11", "close": 1.088, "volume": 59101.0}, {"date": "2020-02-12", "close": 1.088, "volume": 98289.0}, {"date": "2020-02-13", "close": 1.156, "volume": 444904.0}, {"date": "2020-02-14", "close": 1.088, "volume": 306902.0}, {"date": "2020-02-17", "close": 1.122, "volume": 172238.0}, {"date": "2020-02-18", "close": 1.19, "volume": 1445153.0}, {"date": "2020-02-19", "close": 1.156, "volume": 318803.0}, {"date": "2020-02-20", "close": 1.122, "volume": 307669.0}, {"date": "2020-02-21", "close": 1.156, "volume": 214425.0}, {"date": "2020-02-24", "close": 1.088, "volume": 746213.0}, {"date": "2020-02-25", "close": 0.986, "volume": 2721440.0}, {"date": "2020-02-26", "close": 0.884, "volume": 1660951.0}, {"date": "2020-02-27", "close": 0.85, "volume": 673083.0}, {"date": "2020-02-28", "close": 0.782, "volume": 621676.0}, {"date": "2020-03-02", "close": 0.884, "volume": 529568.0}, {"date": "2020-03-03", "close": 0.884, "volume": 337373.0}, {"date": "2020-03-04", "close": 0.782, "volume": 488327.0}, {"date": "2020-03-05", "close": 0.85, "volume": 235404.0}, {"date": "2020-03-06", "close": 0.816, "volume": 197490.0}, {"date": "2020-03-09", "close": 0.748, "volume": 708504.0}, {"date": "2020-03-10", "close": 0.748, "volume": 579561.0}, {"date": "2020-03-11", "close": 0.748, "volume": 127740.0}, {"date": "2020-03-12", "close": 0.612, "volume": 1600028.0}, {"date": "2020-03-13", "close": 0.646, "volume": 607406.0}, {"date": "2020-03-16", "close": 0.544, "volume": 984693.0}, {"date": "2020-03-17", "close": 0.612, "volume": 222809.0}, {"date": "2020-03-18", "close": 0.612, "volume": 223474.0}, {"date": "2020-03-19", "close": 0.578, "volume": 80143.0}, {"date": "2020-03-20", "close": 0.612, "volume": 167185.0}, {"date": "2020-03-23", "close": 0.544, "volume": 513172.0}, {"date": "2020-03-24", "close": 0.612, "volume": 178615.0}, {"date": "2020-03-25", "close": 0.612, "volume": 235846.0}, {"date": "2020-03-26", "close": 0.646, "volume": 342705.0}, {"date": "2020-03-27", "close": 0.646, "volume": 639014.0}, {"date": "2020-03-30", "close": 0.612, "volume": 334062.0}, {"date": "2020-03-31", "close": 0.68, "volume": 529771.0}, {"date": "2020-04-01", "close": 0.714, "volume": 153721.0}, {"date": "2020-04-02", "close": 0.68, "volume": 296238.0}, {"date": "2020-04-03", "close": 0.646, "volume": 161758.0}, {"date": "2020-04-06", "close": 0.714, "volume": 110851.0}, {"date": "2020-04-07", "close": 0.748, "volume": 585215.0}, {"date": "2020-04-08", "close": 0.816, "volume": 312087.0}, {"date": "2020-04-09", "close": 0.918, "volume": 713739.0}, {"date": "2020-04-14", "close": 0.85, "volume": 731453.0}, {"date": "2020-04-15", "close": 0.85, "volume": 162805.0}, {"date": "2020-04-16", "close": 0.816, "volume": 459842.0}, {"date": "2020-04-17", "close": 0.85, "volume": 242095.0}, {"date": "2020-04-20", "close": 0.782, "volume": 178087.0}, {"date": "2020-04-21", "close": 0.748, "volume": 329318.0}, {"date": "2020-04-22", "close": 0.748, "volume": 110542.0}, {"date": "2020-04-23", "close": 0.748, "volume": 122162.0}, {"date": "2020-04-24", "close": 0.782, "volume": 173180.0}, {"date": "2020-04-27", "close": 0.816, "volume": 80692.0}, {"date": "2020-04-28", "close": 0.85, "volume": 495898.0}, {"date": "2020-04-29", "close": 0.884, "volume": 213169.0}, {"date": "2020-04-30", "close": 0.918, "volume": 269064.0}, {"date": "2020-05-01", "close": 0.884, "volume": 469655.0}, {"date": "2020-05-04", "close": 0.884, "volume": 272355.0}, {"date": "2020-05-05", "close": 0.986, "volume": 1261987.0}, {"date": "2020-05-06", "close": 1.054, "volume": 676435.0}, {"date": "2020-05-07", "close": 0.952, "volume": 524352.0}, {"date": "2020-05-08", "close": 0.952, "volume": 249792.0}, {"date": "2020-05-11", "close": 0.986, "volume": 201411.0}, {"date": "2020-05-12", "close": 0.986, "volume": 86237.0}, {"date": "2020-05-13", "close": 1.02, "volume": 373528.0}, {"date": "2020-05-14", "close": 1.054, "volume": 386914.0}, {"date": "2020-05-15", "close": 1.02, "volume": 356308.0}, {"date": "2020-05-18", "close": 1.02, "volume": 151350.0}, {"date": "2020-05-19", "close": 1.156, "volume": 642480.0}, {"date": "2020-05-20", "close": 1.122, "volume": 497707.0}, {"date": "2020-05-21", "close": 1.156, "volume": 918378.0}, {"date": "2020-05-22", "close": 1.156, "volume": 916218.0}, {"date": "2020-05-25", "close": 1.088, "volume": 552578.0}, {"date": "2020-05-26", "close": 1.088, "volume": 154564.0}, {"date": "2020-05-27", "close": 1.122, "volume": 211795.0}, {"date": "2020-05-28", "close": 1.156, "volume": 593472.0}, {"date": "2020-05-29", "close": 1.156, "volume": 338861.0}, {"date": "2020-06-01", "close": 1.122, "volume": 225127.0}, {"date": "2020-06-02", "close": 1.156, "volume": 386275.0}, {"date": "2020-06-03", "close": 1.156, "volume": 295638.0}, {"date": "2020-06-04", "close": 1.224, "volume": 566702.0}, {"date": "2020-06-05", "close": 1.19, "volume": 125573.0}, {"date": "2020-06-09", "close": 1.224, "volume": 356535.0}, {"date": "2020-06-10", "close": 1.224, "volume": 168802.0}, {"date": "2020-06-11", "close": 1.224, "volume": 948292.0}, {"date": "2020-06-12", "close": 1.224, "volume": 607271.0}, {"date": "2020-06-15", "close": 1.088, "volume": 478676.0}, {"date": "2020-06-16", "close": 1.156, "volume": 182589.0}, {"date": "2020-06-17", "close": 1.156, "volume": 164767.0}, {"date": "2020-06-18", "close": 1.122, "volume": 463556.0}, {"date": "2020-06-19", "close": 1.156, "volume": 321639.0}, {"date": "2020-06-22", "close": 1.054, "volume": 534028.0}, {"date": "2020-06-23", "close": 1.088, "volume": 252086.0}, {"date": "2020-06-24", "close": 1.088, "volume": 285459.0}, {"date": "2020-06-25", "close": 1.088, "volume": 69308.0}, {"date": "2020-06-26", "close": 1.088, "volume": 171635.0}, {"date": "2020-06-29", "close": 1.054, "volume": 260036.0}, {"date": "2020-06-30", "close": 1.054, "volume": 152608.0}, {"date": "2020-07-01", "close": 1.088, "volume": 81622.0}, {"date": "2020-07-02", "close": 1.156, "volume": 299003.0}, {"date": "2020-07-03", "close": 1.156, "volume": 208829.0}, {"date": "2020-07-06", "close": 1.19, "volume": 266113.0}, {"date": "2020-07-07", "close": 1.224, "volume": 116407.0}, {"date": "2020-07-08", "close": 1.156, "volume": 238183.0}, {"date": "2020-07-09", "close": 1.156, "volume": 147740.0}, {"date": "2020-07-10", "close": 1.156, "volume": 143849.0}, {"date": "2020-07-13", "close": 1.156, "volume": 74350.0}, {"date": "2020-07-14", "close": 1.156, "volume": 926391.0}, {"date": "2020-07-15", "close": 1.19, "volume": 178663.0}, {"date": "2020-07-16", "close": 1.224, "volume": 269218.0}, {"date": "2020-07-17", "close": 1.292, "volume": 1472719.0}, {"date": "2020-07-20", "close": 1.496, "volume": 2112427.0}, {"date": "2020-07-21", "close": 1.428, "volume": 2077775.0}, {"date": "2020-07-22", "close": 1.7, "volume": 1377892.0}, {"date": "2020-07-23", "close": 1.802, "volume": 1826485.0}, {"date": "2020-07-24", "close": 1.802, "volume": 697601.0}, {"date": "2020-07-27", "close": 2.21, "volume": 2509269.0}, {"date": "2020-07-28", "close": 2.006, "volume": 1243162.0}, {"date": "2020-07-29", "close": 1.938, "volume": 1655546.0}, {"date": "2020-07-30", "close": 1.904, "volume": 586349.0}, {"date": "2020-07-31", "close": 2.006, "volume": 821966.0}, {"date": "2020-08-03", "close": 1.938, "volume": 395759.0}, {"date": "2020-08-04", "close": 1.87, "volume": 836910.0}, {"date": "2020-08-05", "close": 1.904, "volume": 1064464.0}, {"date": "2020-08-06", "close": 1.938, "volume": 642198.0}, {"date": "2020-08-07", "close": 1.904, "volume": 375610.0}, {"date": "2020-08-10", "close": 1.972, "volume": 327739.0}, {"date": "2020-08-11", "close": 1.904, "volume": 364070.0}, {"date": "2020-08-12", "close": 1.87, "volume": 578057.0}, {"date": "2020-08-13", "close": 1.836, "volume": 257799.0}, {"date": "2020-08-14", "close": 1.904, "volume": 290160.0}, {"date": "2020-08-17", "close": 1.87, "volume": 235621.0}, {"date": "2020-08-18", "close": 1.87, "volume": 305440.0}, {"date": "2020-08-19", "close": 1.904, "volume": 190474.0}, {"date": "2020-08-20", "close": 1.904, "volume": 283896.0}, {"date": "2020-08-21", "close": 1.938, "volume": 1191067.0}, {"date": "2020-08-24", "close": 1.904, "volume": 273994.0}, {"date": "2020-08-25", "close": 1.938, "volume": 286665.0}, {"date": "2020-08-26", "close": 1.904, "volume": 306513.0}, {"date": "2020-08-27", "close": 1.972, "volume": 192992.0}, {"date": "2020-08-28", "close": 1.938, "volume": 275870.0}, {"date": "2020-08-31", "close": 1.87, "volume": 257609.0}, {"date": "2020-09-01", "close": 1.836, "volume": 284801.0}, {"date": "2020-09-02", "close": 1.768, "volume": 354261.0}, {"date": "2020-09-03", "close": 1.802, "volume": 1116707.0}, {"date": "2020-09-04", "close": 1.7, "volume": 329425.0}, {"date": "2020-09-07", "close": 1.7, "volume": 178654.0}, {"date": "2020-09-08", "close": 1.7, "volume": 224017.0}, {"date": "2020-09-09", "close": 1.632, "volume": 366417.0}, {"date": "2020-09-10", "close": 1.632, "volume": 96256.0}, {"date": "2020-09-11", "close": 1.53, "volume": 257263.0}, {"date": "2020-09-14", "close": 1.598, "volume": 163881.0}, {"date": "2020-09-15", "close": 1.666, "volume": 128563.0}, {"date": "2020-09-16", "close": 1.598, "volume": 147662.0}, {"date": "2020-09-17", "close": 1.564, "volume": 154740.0}, {"date": "2020-09-18", "close": 1.564, "volume": 61999.0}, {"date": "2020-09-21", "close": 1.598, "volume": 193492.0}, {"date": "2020-09-22", "close": 1.564, "volume": 79406.0}, {"date": "2020-09-23", "close": 1.53, "volume": 126134.0}, {"date": "2020-09-24", "close": 1.598, "volume": 142777.0}, {"date": "2020-09-25", "close": 1.632, "volume": 155745.0}, {"date": "2020-09-28", "close": 1.598, "volume": 130527.0}, {"date": "2020-09-29", "close": 1.598, "volume": 204694.0}, {"date": "2020-09-30", "close": 1.598, "volume": 64031.0}, {"date": "2020-10-01", "close": 1.734, "volume": 290423.0}, {"date": "2020-10-02", "close": 1.734, "volume": 721260.0}, {"date": "2020-10-05", "close": 1.802, "volume": 169449.0}, {"date": "2020-10-06", "close": 1.836, "volume": 281029.0}, {"date": "2020-10-07", "close": 1.904, "volume": 379032.0}, {"date": "2020-10-08", "close": 1.87, "volume": 184630.0}, {"date": "2020-10-09", "close": 1.904, "volume": 294658.0}, {"date": "2020-10-12", "close": 1.87, "volume": 196181.0}, {"date": "2020-10-13", "close": 1.836, "volume": 116478.0}, {"date": "2020-10-14", "close": 1.87, "volume": 121726.0}, {"date": "2020-10-15", "close": 1.836, "volume": 168576.0}, {"date": "2020-10-16", "close": 1.87, "volume": 172616.0}, {"date": "2020-10-19", "close": 1.938, "volume": 407937.0}, {"date": "2020-10-20", "close": 2.142, "volume": 512944.0}, {"date": "2020-10-21", "close": 2.04, "volume": 432081.0}, {"date": "2020-10-22", "close": 2.074, "volume": 166128.0}, {"date": "2020-10-23", "close": 2.04, "volume": 183540.0}, {"date": "2020-10-26", "close": 1.972, "volume": 215028.0}, {"date": "2020-10-27", "close": 1.904, "volume": 186207.0}, {"date": "2020-10-28", "close": 1.938, "volume": 151497.0}, {"date": "2020-10-29", "close": 1.836, "volume": 184534.0}, {"date": "2020-10-30", "close": 1.904, "volume": 94260.0}, {"date": "2020-11-02", "close": 1.904, "volume": 259867.0}, {"date": "2020-11-03", "close": 1.87, "volume": 79265.0}, {"date": "2020-11-04", "close": 1.904, "volume": 166422.0}, {"date": "2020-11-05", "close": 1.938, "volume": 43148.0}, {"date": "2020-11-06", "close": 2.142, "volume": 625175.0}, {"date": "2020-11-09", "close": 2.108, "volume": 690379.0}, {"date": "2020-11-10", "close": 2.108, "volume": 189637.0}, {"date": "2020-11-11", "close": 2.55, "volume": 1334888.0}, {"date": "2020-11-12", "close": 2.686, "volume": 1929156.0}, {"date": "2020-11-13", "close": 2.72, "volume": 398614.0}, {"date": "2020-11-16", "close": 2.958, "volume": 282659.0}, {"date": "2020-11-17", "close": 3.4, "volume": 2422839.0}, {"date": "2020-11-18", "close": 3.332, "volume": 1055465.0}, {"date": "2020-11-19", "close": 3.128, "volume": 888515.0}, {"date": "2020-11-20", "close": 3.4, "volume": 1015864.0}, {"date": "2020-11-23", "close": 3.91, "volume": 1699974.0}, {"date": "2020-11-24", "close": 4.25, "volume": 1410389.0}, {"date": "2020-11-25", "close": 3.74, "volume": 1690772.0}, {"date": "2020-11-26", "close": 3.57, "volume": 1792191.0}, {"date": "2020-11-27", "close": 3.4, "volume": 1145162.0}, {"date": "2020-11-30", "close": 4.08, "volume": 804719.0}, {"date": "2020-12-01", "close": 4.42, "volume": 1159950.0}, {"date": "2020-12-02", "close": 4.25, "volume": 481226.0}, {"date": "2020-12-03", "close": 4.25, "volume": 568428.0}, {"date": "2020-12-04", "close": 4.25, "volume": 547144.0}, {"date": "2020-12-07", "close": 4.25, "volume": 641770.0}, {"date": "2020-12-08", "close": 4.08, "volume": 576550.0}, {"date": "2020-12-09", "close": 3.91, "volume": 454326.0}, {"date": "2020-12-10", "close": 3.91, "volume": 499638.0}, {"date": "2020-12-11", "close": 3.91, "volume": 586828.0}, {"date": "2020-12-14", "close": 3.74, "volume": 458436.0}, {"date": "2020-12-15", "close": 3.57, "volume": 323453.0}, {"date": "2020-12-16", "close": 3.366, "volume": 757885.0}, {"date": "2020-12-17", "close": 3.366, "volume": 647355.0}, {"date": "2020-12-18", "close": 3.366, "volume": 307764.0}, {"date": "2020-12-21", "close": 3.264, "volume": 584105.0}, {"date": "2020-12-22", "close": 3.264, "volume": 187990.0}, {"date": "2020-12-23", "close": 3.57, "volume": 143361.0}, {"date": "2020-12-24", "close": 3.4, "volume": 259842.0}, {"date": "2020-12-29", "close": 3.4, "volume": 70210.0}, {"date": "2020-12-30", "close": 3.4, "volume": 84005.0}, {"date": "2020-12-31", "close": 3.4, "volume": 130603.0}, {"date": "2021-01-04", "close": 3.4, "volume": 97969.0}, {"date": "2021-01-05", "close": 3.4, "volume": 244733.0}, {"date": "2021-01-06", "close": 3.4, "volume": 242284.0}, {"date": "2021-01-07", "close": 3.4, "volume": 209092.0}, {"date": "2021-01-08", "close": 3.74, "volume": 559651.0}, {"date": "2021-01-11", "close": 3.91, "volume": 540679.0}, {"date": "2021-01-12", "close": 3.74, "volume": 553456.0}, {"date": "2021-01-13", "close": 3.57, "volume": 142281.0}, {"date": "2021-01-14", "close": 3.74, "volume": 156229.0}, {"date": "2021-01-15", "close": 3.91, "volume": 320968.0}, {"date": "2021-01-18", "close": 3.74, "volume": 227996.0}, {"date": "2021-01-19", "close": 3.74, "volume": 178626.0}, {"date": "2021-01-20", "close": 3.57, "volume": 143632.0}, {"date": "2021-01-21", "close": 4.08, "volume": 851272.0}, {"date": "2021-01-22", "close": 3.91, "volume": 294714.0}, {"date": "2021-01-25", "close": 3.74, "volume": 120326.0}, {"date": "2021-01-27", "close": 3.74, "volume": 379393.0}, {"date": "2021-01-28", "close": 3.57, "volume": 508691.0}, {"date": "2021-01-29", "close": 3.57, "volume": 284416.0}, {"date": "2021-02-01", "close": 3.4, "volume": 773944.0}, {"date": "2021-02-02", "close": 3.4, "volume": 565960.0}, {"date": "2021-02-03", "close": 3.332, "volume": 511167.0}, {"date": "2021-02-04", "close": 3.298, "volume": 338534.0}, {"date": "2021-02-05", "close": 3.332, "volume": 228407.0}, {"date": "2021-02-08", "close": 3.4, "volume": 234630.0}, {"date": "2021-02-09", "close": 3.4, "volume": 147274.0}, {"date": "2021-02-10", "close": 3.4, "volume": 240728.0}, {"date": "2021-02-11", "close": 3.4, "volume": 267894.0}, {"date": "2021-02-12", "close": 3.4, "volume": 301253.0}, {"date": "2021-02-15", "close": 3.57, "volume": 227918.0}, {"date": "2021-02-16", "close": 3.91, "volume": 353351.0}, {"date": "2021-02-17", "close": 3.57, "volume": 297046.0}, {"date": "2021-02-18", "close": 3.57, "volume": 304548.0}, {"date": "2021-02-19", "close": 3.57, "volume": 108866.0}, {"date": "2021-02-22", "close": 3.4, "volume": 242283.0}, {"date": "2021-02-23", "close": 3.57, "volume": 206693.0}, {"date": "2021-02-24", "close": 3.4, "volume": 97534.0}, {"date": "2021-02-25", "close": 3.57, "volume": 177091.0}, {"date": "2021-02-26", "close": 3.4, "volume": 109155.0}, {"date": "2021-03-01", "close": 3.4, "volume": 191091.0}, {"date": "2021-03-02", "close": 3.4, "volume": 533534.0}, {"date": "2021-03-03", "close": 3.4, "volume": 378006.0}, {"date": "2021-03-04", "close": 3.298, "volume": 275651.0}, {"date": "2021-03-05", "close": 3.264, "volume": 372750.0}, {"date": "2021-03-08", "close": 3.23, "volume": 427896.0}, {"date": "2021-03-09", "close": 3.23, "volume": 117064.0}, {"date": "2021-03-10", "close": 3.4, "volume": 169945.0}, {"date": "2021-03-11", "close": 3.74, "volume": 712730.0}, {"date": "2021-03-12", "close": 3.74, "volume": 233906.0}, {"date": "2021-03-15", "close": 3.91, "volume": 533118.0}, {"date": "2021-03-16", "close": 3.91, "volume": 71939.0}, {"date": "2021-03-17", "close": 4.08, "volume": 145579.0}, {"date": "2021-03-18", "close": 4.25, "volume": 314719.0}, {"date": "2021-03-19", "close": 4.08, "volume": 311960.0}, {"date": "2021-03-22", "close": 3.91, "volume": 146428.0}, {"date": "2021-03-23", "close": 4.08, "volume": 94343.0}, {"date": "2021-03-24", "close": 3.91, "volume": 213263.0}, {"date": "2021-03-25", "close": 3.91, "volume": 199003.0}, {"date": "2021-03-26", "close": 4.08, "volume": 88871.0}, {"date": "2021-03-29", "close": 3.91, "volume": 152327.0}, {"date": "2021-03-30", "close": 4.08, "volume": 162693.0}, {"date": "2021-03-31", "close": 4.08, "volume": 33838.0}, {"date": "2021-04-01", "close": 4.08, "volume": 163387.0}, {"date": "2021-04-06", "close": 4.42, "volume": 631900.0}, {"date": "2021-04-07", "close": 5.27, "volume": 1550791.0}, {"date": "2021-04-08", "close": 5.44, "volume": 972208.0}, {"date": "2021-04-09", "close": 6.12, "volume": 992215.0}, {"date": "2021-04-12", "close": 5.61, "volume": 2186315.0}, {"date": "2021-04-13", "close": 5.78, "volume": 542708.0}, {"date": "2021-04-14", "close": 5.78, "volume": 255575.0}, {"date": "2021-04-15", "close": 5.95, "volume": 205793.0}, {"date": "2021-04-16", "close": 6.46, "volume": 739260.0}, {"date": "2021-04-19", "close": 6.63, "volume": 888374.0}, {"date": "2021-04-20", "close": 6.29, "volume": 337033.0}, {"date": "2021-04-21", "close": 6.8, "volume": 1025844.0}, {"date": "2021-04-22", "close": 6.46, "volume": 304789.0}, {"date": "2021-04-23", "close": 6.46, "volume": 286131.0}, {"date": "2021-04-26", "close": 6.46, "volume": 136684.0}, {"date": "2021-04-27", "close": 6.46, "volume": 251420.0}, {"date": "2021-04-28", "close": 6.46, "volume": 215873.0}, {"date": "2021-04-29", "close": 6.63, "volume": 202498.0}, {"date": "2021-04-30", "close": 6.46, "volume": 367141.0}, {"date": "2021-05-03", "close": 6.97, "volume": 354498.0}, {"date": "2021-05-04", "close": 6.8, "volume": 312699.0}, {"date": "2021-05-05", "close": 8.33, "volume": 890626.0}, {"date": "2021-05-06", "close": 8.84, "volume": 725370.0}, {"date": "2021-05-07", "close": 8.84, "volume": 1494350.0}, {"date": "2021-05-10", "close": 8.84, "volume": 772127.0}, {"date": "2021-05-11", "close": 8.67, "volume": 240617.0}, {"date": "2021-05-12", "close": 9.01, "volume": 379686.0}, {"date": "2021-05-13", "close": 10.54, "volume": 836868.0}, {"date": "2021-05-14", "close": 10.54, "volume": 828388.0}, {"date": "2021-05-17", "close": 11.22, "volume": 1301626.0}, {"date": "2021-05-18", "close": 11.22, "volume": 1037967.0}, {"date": "2021-05-19", "close": 12.41, "volume": 1032577.0}, {"date": "2021-05-20", "close": 13.43, "volume": 1528091.0}, {"date": "2021-05-21", "close": 13.77, "volume": 830271.0}, {"date": "2021-05-24", "close": 13.77, "volume": 588686.0}, {"date": "2021-05-25", "close": 15.47, "volume": 1593627.0}, {"date": "2021-05-26", "close": 15.98, "volume": 1345132.0}, {"date": "2021-05-27", "close": 14.45, "volume": 7046684.0}, {"date": "2021-05-28", "close": 15.47, "volume": 1279084.0}, {"date": "2021-05-31", "close": 13.6, "volume": 1248494.0}, {"date": "2021-06-01", "close": 12.75, "volume": 1024721.0}, {"date": "2021-06-02", "close": 13.43, "volume": 835137.0}, {"date": "2021-06-03", "close": 13.43, "volume": 363107.0}, {"date": "2021-06-04", "close": 13.26, "volume": 506339.0}, {"date": "2021-06-07", "close": 12.58, "volume": 354162.0}, {"date": "2021-06-08", "close": 10.88, "volume": 2015637.0}, {"date": "2021-06-09", "close": 10.54, "volume": 1741609.0}, {"date": "2021-06-10", "close": 10.71, "volume": 999267.0}, {"date": "2021-06-11", "close": 11.73, "volume": 928654.0}, {"date": "2021-06-15", "close": 11.56, "volume": 669638.0}, {"date": "2021-06-16", "close": 10.88, "volume": 425111.0}, {"date": "2021-06-17", "close": 10.71, "volume": 174982.0}, {"date": "2021-06-18", "close": 12.24, "volume": 717023.0}, {"date": "2021-06-21", "close": 11.73, "volume": 221371.0}, {"date": "2021-06-22", "close": 11.39, "volume": 197390.0}, {"date": "2021-06-23", "close": 11.56, "volume": 122597.0}, {"date": "2021-06-24", "close": 12.24, "volume": 608264.0}, {"date": "2021-06-25", "close": 12.58, "volume": 379873.0}, {"date": "2021-06-28", "close": 12.58, "volume": 367671.0}, {"date": "2021-06-29", "close": 11.73, "volume": 323090.0}, {"date": "2021-06-30", "close": 12.07, "volume": 246898.0}, {"date": "2021-07-01", "close": 11.9, "volume": 168944.0}, {"date": "2021-07-02", "close": 12.41, "volume": 659237.0}, {"date": "2021-07-05", "close": 11.9, "volume": 361060.0}, {"date": "2021-07-06", "close": 11.39, "volume": 417288.0}, {"date": "2021-07-07", "close": 11.39, "volume": 239987.0}, {"date": "2021-07-08", "close": 11.22, "volume": 170385.0}, {"date": "2021-07-09", "close": 11.22, "volume": 136045.0}, {"date": "2021-07-12", "close": 11.22, "volume": 251380.0}, {"date": "2021-07-13", "close": 11.56, "volume": 123669.0}, {"date": "2021-07-14", "close": 11.22, "volume": 200290.0}, {"date": "2021-07-15", "close": 11.56, "volume": 154250.0}, {"date": "2021-07-16", "close": 11.39, "volume": 207359.0}, {"date": "2021-07-19", "close": 11.05, "volume": 400869.0}, {"date": "2021-07-20", "close": 10.71, "volume": 260657.0}, {"date": "2021-07-21", "close": 11.56, "volume": 276875.0}, {"date": "2021-07-22", "close": 11.9, "volume": 377736.0}, {"date": "2021-07-23", "close": 11.39, "volume": 151685.0}, {"date": "2021-07-26", "close": 11.22, "volume": 160931.0}, {"date": "2021-07-29", "close": 10.2, "volume": 1685378.0}, {"date": "2021-07-30", "close": 10.03, "volume": 482528.0}, {"date": "2021-08-02", "close": 9.86, "volume": 323529.0}, {"date": "2021-08-03", "close": 10.2, "volume": 673779.0}, {"date": "2021-08-04", "close": 10.03, "volume": 2205167.0}, {"date": "2021-08-05", "close": 9.69, "volume": 1601344.0}, {"date": "2021-08-06", "close": 9.86, "volume": 371809.0}, {"date": "2021-08-09", "close": 9.52, "volume": 431540.0}, {"date": "2021-08-10", "close": 9.69, "volume": 231992.0}, {"date": "2021-08-11", "close": 10.03, "volume": 559893.0}, {"date": "2021-08-12", "close": 10.54, "volume": 1057327.0}, {"date": "2021-08-13", "close": 9.86, "volume": 527067.0}, {"date": "2021-08-16", "close": 10.2, "volume": 294872.0}, {"date": "2021-08-17", "close": 9.86, "volume": 240837.0}, {"date": "2021-08-18", "close": 9.86, "volume": 196809.0}, {"date": "2021-08-19", "close": 10.03, "volume": 206803.0}, {"date": "2021-08-20", "close": 9.69, "volume": 402937.0}, {"date": "2021-08-23", "close": 10.54, "volume": 785254.0}, {"date": "2021-08-24", "close": 10.71, "volume": 717023.0}, {"date": "2021-08-25", "close": 11.05, "volume": 308843.0}, {"date": "2021-08-26", "close": 11.56, "volume": 533367.0}, {"date": "2021-08-27", "close": 11.73, "volume": 711642.0}, {"date": "2021-08-30", "close": 12.92, "volume": 925764.0}, {"date": "2021-08-31", "close": 14.11, "volume": 1193536.0}, {"date": "2021-09-01", "close": 13.6, "volume": 853443.0}, {"date": "2021-09-02", "close": 13.26, "volume": 632916.0}, {"date": "2021-09-03", "close": 13.43, "volume": 334815.0}, {"date": "2021-09-06", "close": 13.6, "volume": 605547.0}, {"date": "2021-09-07", "close": 14.45, "volume": 651231.0}, {"date": "2021-09-08", "close": 13.94, "volume": 728704.0}, {"date": "2021-09-09", "close": 13.09, "volume": 620110.0}, {"date": "2021-09-10", "close": 13.6, "volume": 553508.0}, {"date": "2021-09-13", "close": 13.77, "volume": 470973.0}, {"date": "2021-09-14", "close": 13.6, "volume": 345928.0}, {"date": "2021-09-15", "close": 13.94, "volume": 422589.0}, {"date": "2021-09-16", "close": 14.45, "volume": 1005683.0}, {"date": "2021-09-17", "close": 15.81, "volume": 9812535.0}, {"date": "2021-09-20", "close": 15.81, "volume": 989778.0}, {"date": "2021-09-21", "close": 15.47, "volume": 672321.0}, {"date": "2021-09-22", "close": 15.98, "volume": 1115787.0}, {"date": "2021-09-23", "close": 16.83, "volume": 1353738.0}, {"date": "2021-09-24", "close": 16.32, "volume": 921318.0}, {"date": "2021-09-27", "close": 16.66, "volume": 505979.0}, {"date": "2021-09-28", "close": 16.32, "volume": 705237.0}, {"date": "2021-09-29", "close": 16.32, "volume": 453275.0}, {"date": "2021-09-30", "close": 16.32, "volume": 434844.0}, {"date": "2021-10-01", "close": 16.15, "volume": 469045.0}, {"date": "2021-10-04", "close": 15.13, "volume": 647589.0}, {"date": "2021-10-05", "close": 14.28, "volume": 968522.0}, {"date": "2021-10-06", "close": 13.94, "volume": 764807.0}, {"date": "2021-10-07", "close": 15.3, "volume": 592926.0}, {"date": "2021-10-08", "close": 15.13, "volume": 397005.0}, {"date": "2021-10-11", "close": 14.28, "volume": 297130.0}, {"date": "2021-10-12", "close": 14.28, "volume": 671743.0}, {"date": "2021-10-13", "close": 13.43, "volume": 339417.0}, {"date": "2021-10-14", "close": 13.94, "volume": 263444.0}, {"date": "2021-10-15", "close": 14.28, "volume": 207361.0}, {"date": "2021-10-18", "close": 14.11, "volume": 270127.0}, {"date": "2021-10-19", "close": 15.3, "volume": 581363.0}, {"date": "2021-10-20", "close": 15.3, "volume": 329805.0}, {"date": "2021-10-21", "close": 15.47, "volume": 464670.0}, {"date": "2021-10-22", "close": 15.13, "volume": 299912.0}, {"date": "2021-10-25", "close": 16.15, "volume": 421547.0}, {"date": "2021-10-26", "close": 16.15, "volume": 419146.0}, {"date": "2021-10-27", "close": 16.32, "volume": 378577.0}, {"date": "2021-10-28", "close": 16.49, "volume": 455815.0}, {"date": "2021-10-29", "close": 16.83, "volume": 506698.0}, {"date": "2021-11-01", "close": 17.51, "volume": 1249765.0}, {"date": "2021-11-02", "close": 17.68, "volume": 353877.0}, {"date": "2021-11-03", "close": 18.87, "volume": 676287.0}, {"date": "2021-11-04", "close": 19.38, "volume": 946615.0}, {"date": "2021-11-05", "close": 20.06, "volume": 500298.0}, {"date": "2021-11-08", "close": 19.89, "volume": 538807.0}, {"date": "2021-11-09", "close": 20.57, "volume": 695177.0}, {"date": "2021-11-10", "close": 19.72, "volume": 614149.0}, {"date": "2021-11-11", "close": 19.04, "volume": 536751.0}, {"date": "2021-11-12", "close": 19.72, "volume": 389688.0}, {"date": "2021-11-15", "close": 19.55, "volume": 350060.0}, {"date": "2021-11-16", "close": 20.23, "volume": 1205369.0}, {"date": "2021-11-17", "close": 18.36, "volume": 1305795.0}, {"date": "2021-11-18", "close": 19.21, "volume": 1470924.0}, {"date": "2021-11-19", "close": 19.21, "volume": 389116.0}, {"date": "2021-11-22", "close": 18.02, "volume": 566037.0}, {"date": "2021-11-23", "close": 18.7, "volume": 459168.0}, {"date": "2021-11-24", "close": 17.85, "volume": 421568.0}, {"date": "2021-11-25", "close": 18.02, "volume": 378642.0}, {"date": "2021-11-26", "close": 17.34, "volume": 462491.0}, {"date": "2021-11-29", "close": 17.34, "volume": 892498.0}, {"date": "2021-11-30", "close": 18.7, "volume": 971204.0}, {"date": "2021-12-01", "close": 17.17, "volume": 662521.0}, {"date": "2021-12-02", "close": 17.51, "volume": 578193.0}, {"date": "2021-12-03", "close": 17.34, "volume": 406582.0}, {"date": "2021-12-06", "close": 16.15, "volume": 856901.0}, {"date": "2021-12-07", "close": 16.32, "volume": 600622.0}, {"date": "2021-12-08", "close": 16.32, "volume": 427057.0}, {"date": "2021-12-09", "close": 17.34, "volume": 566912.0}, {"date": "2021-12-10", "close": 17.51, "volume": 499838.0}, {"date": "2021-12-13", "close": 17.68, "volume": 638235.0}, {"date": "2021-12-14", "close": 16.49, "volume": 895167.0}, {"date": "2021-12-15", "close": 15.47, "volume": 856382.0}, {"date": "2021-12-16", "close": 15.98, "volume": 613319.0}, {"date": "2021-12-17", "close": 15.47, "volume": 6252012.0}, {"date": "2021-12-20", "close": 14.28, "volume": 959842.0}, {"date": "2021-12-21", "close": 14.28, "volume": 1794630.0}, {"date": "2021-12-22", "close": 13.77, "volume": 497536.0}, {"date": "2021-12-23", "close": 13.94, "volume": 187092.0}, {"date": "2021-12-24", "close": 14.11, "volume": 124067.0}, {"date": "2021-12-29", "close": 14.79, "volume": 262677.0}, {"date": "2021-12-30", "close": 13.6, "volume": 724998.0}, {"date": "2021-12-31", "close": 13.6, "volume": 299105.0}, {"date": "2022-01-04", "close": 14.45, "volume": 714211.0}, {"date": "2022-01-05", "close": 13.26, "volume": 804484.0}, {"date": "2022-01-06", "close": 12.24, "volume": 884263.0}, {"date": "2022-01-07", "close": 12.24, "volume": 779099.0}, {"date": "2022-01-10", "close": 12.24, "volume": 559746.0}, {"date": "2022-01-11", "close": 11.9, "volume": 664544.0}, {"date": "2022-01-12", "close": 12.58, "volume": 502648.0}, {"date": "2022-01-13", "close": 12.24, "volume": 459102.0}, {"date": "2022-01-14", "close": 11.9, "volume": 444817.0}, {"date": "2022-01-17", "close": 12.07, "volume": 403013.0}, {"date": "2022-01-18", "close": 12.92, "volume": 830864.0}, {"date": "2022-01-19", "close": 12.24, "volume": 481771.0}, {"date": "2022-01-20", "close": 12.24, "volume": 481374.0}, {"date": "2022-01-21", "close": 11.39, "volume": 1309789.0}, {"date": "2022-01-24", "close": 10.37, "volume": 1330406.0}, {"date": "2022-01-25", "close": 9.69, "volume": 1941372.0}, {"date": "2022-01-27", "close": 9.69, "volume": 1471069.0}, {"date": "2022-01-28", "close": 10.71, "volume": 1626332.0}, {"date": "2022-01-31", "close": 10.54, "volume": 893587.0}, {"date": "2022-02-01", "close": 11.22, "volume": 865995.0}, {"date": "2022-02-02", "close": 11.39, "volume": 822515.0}, {"date": "2022-02-03", "close": 10.37, "volume": 867480.0}, {"date": "2022-02-04", "close": 10.54, "volume": 769880.0}, {"date": "2022-02-07", "close": 10.2, "volume": 410531.0}, {"date": "2022-02-08", "close": 10.37, "volume": 488461.0}, {"date": "2022-02-09", "close": 11.05, "volume": 613827.0}, {"date": "2022-02-10", "close": 11.05, "volume": 503245.0}, {"date": "2022-02-11", "close": 10.71, "volume": 645717.0}, {"date": "2022-02-14", "close": 9.69, "volume": 740868.0}, {"date": "2022-02-15", "close": 9.35, "volume": 718332.0}, {"date": "2022-02-16", "close": 10.54, "volume": 968759.0}, {"date": "2022-02-17", "close": 10.54, "volume": 1132436.0}, {"date": "2022-02-18", "close": 10.2, "volume": 453440.0}, {"date": "2022-02-21", "close": 9.52, "volume": 594491.0}, {"date": "2022-02-22", "close": 8.67, "volume": 1714843.0}, {"date": "2022-02-23", "close": 8.84, "volume": 1359656.0}, {"date": "2022-02-24", "close": 7.48, "volume": 1976114.0}, {"date": "2022-02-25", "close": 7.99, "volume": 1776937.0}, {"date": "2022-02-28", "close": 7.99, "volume": 1281167.0}, {"date": "2022-03-01", "close": 9.01, "volume": 993563.0}, {"date": "2022-03-02", "close": 8.5, "volume": 877345.0}, {"date": "2022-03-03", "close": 8.5, "volume": 676476.0}, {"date": "2022-03-04", "close": 8.33, "volume": 821665.0}, {"date": "2022-03-07", "close": 7.65, "volume": 1289896.0}, {"date": "2022-03-08", "close": 7.99, "volume": 970690.0}, {"date": "2022-03-09", "close": 8.33, "volume": 562890.0}, {"date": "2022-03-10", "close": 8.67, "volume": 581335.0}, {"date": "2022-03-11", "close": 8.5, "volume": 561732.0}, {"date": "2022-03-14", "close": 8.5, "volume": 453452.0}, {"date": "2022-03-15", "close": 8.33, "volume": 530105.0}, {"date": "2022-03-16", "close": 8.67, "volume": 443104.0}, {"date": "2022-03-17", "close": 9.18, "volume": 1002246.0}, {"date": "2022-03-18", "close": 9.52, "volume": 1002115.0}, {"date": "2022-03-21", "close": 9.18, "volume": 702110.0}, {"date": "2022-03-22", "close": 8.84, "volume": 437764.0}, {"date": "2022-03-23", "close": 9.69, "volume": 887879.0}, {"date": "2022-03-24", "close": 9.69, "volume": 713469.0}, {"date": "2022-03-25", "close": 9.18, "volume": 508473.0}, {"date": "2022-03-28", "close": 8.84, "volume": 460988.0}, {"date": "2022-03-29", "close": 8.84, "volume": 487544.0}, {"date": "2022-03-30", "close": 8.84, "volume": 414959.0}, {"date": "2022-03-31", "close": 8.5, "volume": 456000.0}, {"date": "2022-04-01", "close": 8.5, "volume": 360828.0}, {"date": "2022-04-04", "close": 8.16, "volume": 435086.0}, {"date": "2022-04-05", "close": 8.5, "volume": 481631.0}, {"date": "2022-04-06", "close": 8.16, "volume": 313810.0}, {"date": "2022-04-07", "close": 7.82, "volume": 687191.0}, {"date": "2022-04-08", "close": 7.82, "volume": 474478.0}, {"date": "2022-04-11", "close": 7.82, "volume": 435393.0}, {"date": "2022-04-12", "close": 7.14, "volume": 729148.0}, {"date": "2022-04-13", "close": 7.48, "volume": 708319.0}, {"date": "2022-04-14", "close": 7.31, "volume": 328256.0}, {"date": "2022-04-19", "close": 7.99, "volume": 523928.0}, {"date": "2022-04-20", "close": 7.82, "volume": 386382.0}, {"date": "2022-04-21", "close": 7.82, "volume": 242802.0}, {"date": "2022-04-22", "close": 7.65, "volume": 468940.0}, {"date": "2022-04-26", "close": 7.31, "volume": 467465.0}, {"date": "2022-04-27", "close": 6.97, "volume": 652668.0}, {"date": "2022-04-28", "close": 7.14, "volume": 385425.0}, {"date": "2022-04-29", "close": 7.48, "volume": 293663.0}, {"date": "2022-05-02", "close": 6.46, "volume": 1300923.0}, {"date": "2022-05-03", "close": 6.12, "volume": 623303.0}, {"date": "2022-05-04", "close": 5.78, "volume": 1444057.0}, {"date": "2022-05-05", "close": 6.12, "volume": 862760.0}, {"date": "2022-05-06", "close": 6.12, "volume": 565120.0}, {"date": "2022-05-09", "close": 5.44, "volume": 456113.0}, {"date": "2022-05-10", "close": 5.61, "volume": 971556.0}, {"date": "2022-05-11", "close": 5.78, "volume": 397665.0}, {"date": "2022-05-12", "close": 5.44, "volume": 399130.0}, {"date": "2022-05-13", "close": 5.95, "volume": 394748.0}, {"date": "2022-05-16", "close": 5.61, "volume": 459222.0}, {"date": "2022-05-17", "close": 5.61, "volume": 214315.0}, {"date": "2022-05-18", "close": 5.78, "volume": 374005.0}, {"date": "2022-05-19", "close": 6.8, "volume": 1853861.0}, {"date": "2022-05-20", "close": 6.8, "volume": 818823.0}, {"date": "2022-05-23", "close": 7.65, "volume": 1029453.0}, {"date": "2022-05-24", "close": 6.97, "volume": 1401813.0}, {"date": "2022-05-25", "close": 6.63, "volume": 935873.0}, {"date": "2022-05-26", "close": 6.46, "volume": 344750.0}, {"date": "2022-05-27", "close": 6.46, "volume": 814130.0}, {"date": "2022-05-30", "close": 6.63, "volume": 256557.0}, {"date": "2022-05-31", "close": 6.63, "volume": 588747.0}, {"date": "2022-06-01", "close": 6.12, "volume": 577746.0}, {"date": "2022-06-02", "close": 5.78, "volume": 383568.0}, {"date": "2022-06-03", "close": 5.78, "volume": 429011.0}, {"date": "2022-06-06", "close": 5.78, "volume": 330492.0}, {"date": "2022-06-07", "close": 5.61, "volume": 418619.0}, {"date": "2022-06-08", "close": 5.44, "volume": 476085.0}, {"date": "2022-06-09", "close": 5.1, "volume": 728592.0}, {"date": "2022-06-10", "close": 5.1, "volume": 554817.0}, {"date": "2022-06-14", "close": 4.76, "volume": 937643.0}, {"date": "2022-06-15", "close": 4.76, "volume": 558696.0}, {"date": "2022-06-16", "close": 4.93, "volume": 479386.0}, {"date": "2022-06-17", "close": 4.76, "volume": 634676.0}, {"date": "2022-06-20", "close": 5.1, "volume": 446031.0}, {"date": "2022-06-21", "close": 5.44, "volume": 551305.0}, {"date": "2022-06-22", "close": 4.93, "volume": 416725.0}, {"date": "2022-06-23", "close": 4.76, "volume": 686526.0}, {"date": "2022-06-24", "close": 5.61, "volume": 693473.0}, {"date": "2022-06-27", "close": 8.16, "volume": 3216028.0}, {"date": "2022-06-28", "close": 7.31, "volume": 1253231.0}, {"date": "2022-06-29", "close": 6.29, "volume": 1092927.0}, {"date": "2022-06-30", "close": 6.12, "volume": 590565.0}, {"date": "2022-07-01", "close": 6.63, "volume": 594129.0}, {"date": "2022-07-04", "close": 7.48, "volume": 622503.0}, {"date": "2022-07-05", "close": 7.65, "volume": 437683.0}, {"date": "2022-07-06", "close": 7.48, "volume": 412149.0}, {"date": "2022-07-07", "close": 8.16, "volume": 630242.0}, {"date": "2022-07-08", "close": 7.82, "volume": 585930.0}, {"date": "2022-07-11", "close": 7.99, "volume": 617040.0}, {"date": "2022-07-12", "close": 7.65, "volume": 788033.0}, {"date": "2022-07-13", "close": 7.82, "volume": 277196.0}, {"date": "2022-07-14", "close": 8.5, "volume": 918059.0}, {"date": "2022-07-15", "close": 8.5, "volume": 636720.0}, {"date": "2022-07-18", "close": 9.01, "volume": 689338.0}, {"date": "2022-07-19", "close": 9.01, "volume": 554556.0}, {"date": "2022-07-20", "close": 9.01, "volume": 880661.0}, {"date": "2022-07-21", "close": 8.5, "volume": 864817.0}, {"date": "2022-07-22", "close": 8.67, "volume": 857223.0}, {"date": "2022-07-25", "close": 7.82, "volume": 595132.0}, {"date": "2022-07-26", "close": 8.16, "volume": 1095862.0}, {"date": "2022-07-27", "close": 7.99, "volume": 659874.0}, {"date": "2022-07-28", "close": 8.16, "volume": 431016.0}, {"date": "2022-07-29", "close": 8.33, "volume": 638157.0}, {"date": "2022-08-01", "close": 7.65, "volume": 813713.0}, {"date": "2022-08-02", "close": 7.82, "volume": 451829.0}, {"date": "2022-08-03", "close": 7.82, "volume": 463179.0}, {"date": "2022-08-04", "close": 8.67, "volume": 830092.0}, {"date": "2022-08-05", "close": 8.84, "volume": 505680.0}, {"date": "2022-08-08", "close": 9.69, "volume": 1561653.0}, {"date": "2022-08-09", "close": 9.18, "volume": 780991.0}, {"date": "2022-08-10", "close": 10.03, "volume": 1820802.0}, {"date": "2022-08-11", "close": 9.86, "volume": 993996.0}, {"date": "2022-08-12", "close": 9.86, "volume": 590885.0}, {"date": "2022-08-15", "close": 9.86, "volume": 553842.0}, {"date": "2022-08-16", "close": 9.86, "volume": 280838.0}, {"date": "2022-08-17", "close": 9.52, "volume": 598793.0}, {"date": "2022-08-18", "close": 8.84, "volume": 530129.0}, {"date": "2022-08-19", "close": 9.01, "volume": 272839.0}, {"date": "2022-08-22", "close": 8.84, "volume": 539422.0}, {"date": "2022-08-23", "close": 8.5, "volume": 468254.0}, {"date": "2022-08-24", "close": 8.33, "volume": 511627.0}, {"date": "2022-08-25", "close": 8.33, "volume": 374840.0}, {"date": "2022-08-26", "close": 8.5, "volume": 354675.0}, {"date": "2022-08-29", "close": 7.82, "volume": 613137.0}, {"date": "2022-08-30", "close": 8.16, "volume": 489041.0}, {"date": "2022-08-31", "close": 8.84, "volume": 344982.0}, {"date": "2022-09-01", "close": 8.5, "volume": 457728.0}, {"date": "2022-09-02", "close": 8.33, "volume": 411772.0}, {"date": "2022-09-05", "close": 7.65, "volume": 389495.0}, {"date": "2022-09-06", "close": 7.48, "volume": 336763.0}, {"date": "2022-09-07", "close": 7.48, "volume": 401512.0}, {"date": "2022-09-08", "close": 7.99, "volume": 283102.0}, {"date": "2022-09-09", "close": 7.65, "volume": 261161.0}, {"date": "2022-09-13", "close": 7.82, "volume": 820203.0}, {"date": "2022-09-14", "close": 7.65, "volume": 778805.0}, {"date": "2022-09-15", "close": 7.48, "volume": 508401.0}, {"date": "2022-09-16", "close": 7.48, "volume": 665881.0}, {"date": "2022-09-19", "close": 7.48, "volume": 313184.0}, {"date": "2022-09-20", "close": 7.82, "volume": 612709.0}, {"date": "2022-09-21", "close": 6.8, "volume": 1228486.0}, {"date": "2022-09-23", "close": 6.46, "volume": 802162.0}, {"date": "2022-09-26", "close": 6.12, "volume": 777172.0}, {"date": "2022-09-27", "close": 6.46, "volume": 862140.0}, {"date": "2022-09-28", "close": 6.12, "volume": 575561.0}, {"date": "2022-09-29", "close": 6.29, "volume": 400653.0}, {"date": "2022-09-30", "close": 6.12, "volume": 454788.0}, {"date": "2022-10-03", "close": 6.29, "volume": 437079.0}, {"date": "2022-10-04", "close": 6.46, "volume": 874196.0}, {"date": "2022-10-05", "close": 6.46, "volume": 453380.0}, {"date": "2022-10-06", "close": 6.46, "volume": 1055577.0}, {"date": "2022-10-07", "close": 6.63, "volume": 524969.0}, {"date": "2022-10-10", "close": 6.12, "volume": 359804.0}, {"date": "2022-10-11", "close": 5.78, "volume": 608057.0}, {"date": "2022-10-12", "close": 5.61, "volume": 879451.0}, {"date": "2022-10-13", "close": 5.78, "volume": 387898.0}, {"date": "2022-10-14", "close": 5.78, "volume": 210749.0}, {"date": "2022-10-17", "close": 5.78, "volume": 271526.0}, {"date": "2022-10-18", "close": 6.12, "volume": 350526.0}, {"date": "2022-10-19", "close": 5.95, "volume": 320557.0}, {"date": "2022-10-20", "close": 5.78, "volume": 286304.0}, {"date": "2022-10-21", "close": 5.78, "volume": 354558.0}, {"date": "2022-10-24", "close": 5.78, "volume": 268905.0}, {"date": "2022-10-25", "close": 5.95, "volume": 357690.0}, {"date": "2022-10-26", "close": 6.12, "volume": 458254.0}, {"date": "2022-10-27", "close": 6.46, "volume": 457888.0}, {"date": "2022-10-28", "close": 5.61, "volume": 1270944.0}, {"date": "2022-10-31", "close": 5.95, "volume": 635892.0}, {"date": "2022-11-01", "close": 6.63, "volume": 634335.0}, {"date": "2022-11-02", "close": 6.97, "volume": 411459.0}, {"date": "2022-11-03", "close": 6.46, "volume": 595286.0}, {"date": "2022-11-04", "close": 6.8, "volume": 268379.0}, {"date": "2022-11-07", "close": 6.63, "volume": 563510.0}, {"date": "2022-11-08", "close": 6.46, "volume": 502821.0}, {"date": "2022-11-09", "close": 6.46, "volume": 342043.0}, {"date": "2022-11-10", "close": 6.29, "volume": 434428.0}, {"date": "2022-11-11", "close": 6.63, "volume": 991411.0}, {"date": "2022-11-14", "close": 6.63, "volume": 406037.0}, {"date": "2022-11-15", "close": 7.14, "volume": 563779.0}, {"date": "2022-11-16", "close": 6.46, "volume": 334981.0}, {"date": "2022-11-17", "close": 6.46, "volume": 291239.0}, {"date": "2022-11-18", "close": 6.29, "volume": 427095.0}, {"date": "2022-11-21", "close": 6.29, "volume": 291831.0}, {"date": "2022-11-22", "close": 6.29, "volume": 375084.0}, {"date": "2022-11-23", "close": 6.12, "volume": 220970.0}, {"date": "2022-11-24", "close": 6.12, "volume": 199407.0}, {"date": "2022-11-25", "close": 6.12, "volume": 317857.0}, {"date": "2022-11-28", "close": 5.95, "volume": 430632.0}, {"date": "2022-11-29", "close": 6.12, "volume": 145203.0}, {"date": "2022-11-30", "close": 6.29, "volume": 577117.0}, {"date": "2022-12-01", "close": 6.46, "volume": 341182.0}, {"date": "2022-12-02", "close": 6.29, "volume": 328921.0}, {"date": "2022-12-05", "close": 6.12, "volume": 495997.0}, {"date": "2022-12-06", "close": 6.12, "volume": 479074.0}, {"date": "2022-12-07", "close": 6.12, "volume": 555213.0}, {"date": "2022-12-08", "close": 6.29, "volume": 222550.0}, {"date": "2022-12-09", "close": 6.29, "volume": 381521.0}, {"date": "2022-12-12", "close": 6.29, "volume": 333489.0}, {"date": "2022-12-13", "close": 6.63, "volume": 635406.0}, {"date": "2022-12-14", "close": 6.29, "volume": 613223.0}, {"date": "2022-12-15", "close": 5.95, "volume": 506677.0}, {"date": "2022-12-16", "close": 5.61, "volume": 2528727.0}, {"date": "2022-12-19", "close": 5.1, "volume": 777911.0}, {"date": "2022-12-20", "close": 4.93, "volume": 785783.0}, {"date": "2022-12-21", "close": 5.1, "volume": 546531.0}, {"date": "2022-12-22", "close": 5.1, "volume": 277147.0}, {"date": "2022-12-23", "close": 4.93, "volume": 180213.0}, {"date": "2022-12-28", "close": 4.59, "volume": 604388.0}, {"date": "2022-12-29", "close": 4.59, "volume": 805049.0}, {"date": "2022-12-30", "close": 4.93, "volume": 457417.0}, {"date": "2023-01-03", "close": 4.93, "volume": 300019.0}, {"date": "2023-01-04", "close": 5.27, "volume": 407213.0}, {"date": "2023-01-05", "close": 5.61, "volume": 661843.0}, {"date": "2023-01-06", "close": 5.44, "volume": 218420.0}, {"date": "2023-01-09", "close": 5.78, "volume": 289977.0}, {"date": "2023-01-10", "close": 5.61, "volume": 266613.0}, {"date": "2023-01-11", "close": 5.61, "volume": 173319.0}, {"date": "2023-01-12", "close": 5.78, "volume": 283195.0}, {"date": "2023-01-13", "close": 5.44, "volume": 302247.0}, {"date": "2023-01-16", "close": 5.78, "volume": 182335.0}, {"date": "2023-01-17", "close": 5.44, "volume": 500586.0}, {"date": "2023-01-18", "close": 5.27, "volume": 344527.0}, {"date": "2023-01-19", "close": 5.44, "volume": 161605.0}, {"date": "2023-01-20", "close": 5.27, "volume": 339429.0}, {"date": "2023-01-23", "close": 5.27, "volume": 177253.0}, {"date": "2023-01-24", "close": 5.1, "volume": 361252.0}, {"date": "2023-01-25", "close": 5.1, "volume": 828097.0}, {"date": "2023-01-27", "close": 4.93, "volume": 346926.0}, {"date": "2023-01-30", "close": 4.76, "volume": 348176.0}, {"date": "2023-01-31", "close": 4.59, "volume": 1004505.0}, {"date": "2023-02-01", "close": 4.76, "volume": 340523.0}, {"date": "2023-02-02", "close": 4.76, "volume": 702612.0}, {"date": "2023-02-03", "close": 4.76, "volume": 213700.0}, {"date": "2023-02-06", "close": 4.59, "volume": 683811.0}, {"date": "2023-02-07", "close": 4.42, "volume": 428052.0}, {"date": "2023-02-08", "close": 4.76, "volume": 274828.0}, {"date": "2023-02-09", "close": 4.59, "volume": 218679.0}, {"date": "2023-02-10", "close": 4.93, "volume": 527446.0}, {"date": "2023-02-13", "close": 4.42, "volume": 918111.0}, {"date": "2023-02-14", "close": 4.42, "volume": 199848.0}, {"date": "2023-02-15", "close": 4.42, "volume": 348406.0}, {"date": "2023-02-16", "close": 4.59, "volume": 300985.0}, {"date": "2023-02-17", "close": 4.76, "volume": 397663.0}, {"date": "2023-02-20", "close": 4.59, "volume": 130940.0}, {"date": "2023-02-21", "close": 4.59, "volume": 100208.0}, {"date": "2023-02-22", "close": 4.59, "volume": 161539.0}, {"date": "2023-02-23", "close": 4.59, "volume": 222970.0}, {"date": "2023-02-24", "close": 4.76, "volume": 235730.0}, {"date": "2023-02-27", "close": 4.42, "volume": 190543.0}, {"date": "2023-02-28", "close": 4.42, "volume": 548988.0}, {"date": "2023-03-01", "close": 4.42, "volume": 147240.0}, {"date": "2023-03-02", "close": 4.59, "volume": 274008.0}, {"date": "2023-03-03", "close": 4.59, "volume": 210717.0}, {"date": "2023-03-06", "close": 4.76, "volume": 222369.0}, {"date": "2023-03-07", "close": 4.59, "volume": 374246.0}, {"date": "2023-03-08", "close": 4.59, "volume": 307122.0}, {"date": "2023-03-09", "close": 4.42, "volume": 216805.0}, {"date": "2023-03-10", "close": 4.25, "volume": 278488.0}, {"date": "2023-03-13", "close": 4.42, "volume": 379195.0}, {"date": "2023-03-14", "close": 4.25, "volume": 512472.0}, {"date": "2023-03-15", "close": 4.08, "volume": 364650.0}, {"date": "2023-03-16", "close": 4.08, "volume": 544940.0}, {"date": "2023-03-17", "close": 4.08, "volume": 622840.0}, {"date": "2023-03-20", "close": 4.25, "volume": 156093.0}, {"date": "2023-03-21", "close": 4.42, "volume": 239470.0}, {"date": "2023-03-22", "close": 4.42, "volume": 315467.0}, {"date": "2023-03-23", "close": 4.25, "volume": 282631.0}, {"date": "2023-03-24", "close": 4.42, "volume": 170236.0}, {"date": "2023-03-27", "close": 4.25, "volume": 146743.0}, {"date": "2023-03-28", "close": 4.25, "volume": 464872.0}, {"date": "2023-03-29", "close": 4.25, "volume": 121194.0}, {"date": "2023-03-30", "close": 4.25, "volume": 286825.0}, {"date": "2023-03-31", "close": 4.42, "volume": 433164.0}, {"date": "2023-04-03", "close": 4.42, "volume": 190937.0}, {"date": "2023-04-04", "close": 4.42, "volume": 97111.0}, {"date": "2023-04-05", "close": 4.76, "volume": 351559.0}, {"date": "2023-04-06", "close": 5.1, "volume": 606154.0}, {"date": "2023-04-11", "close": 4.42, "volume": 872339.0}, {"date": "2023-04-12", "close": 4.42, "volume": 354922.0}, {"date": "2023-04-13", "close": 4.59, "volume": 274676.0}, {"date": "2023-04-14", "close": 4.59, "volume": 133644.0}, {"date": "2023-04-17", "close": 4.76, "volume": 333189.0}, {"date": "2023-04-18", "close": 4.76, "volume": 319056.0}, {"date": "2023-04-19", "close": 4.76, "volume": 277191.0}, {"date": "2023-04-20", "close": 4.76, "volume": 314430.0}, {"date": "2023-04-21", "close": 4.59, "volume": 204715.0}, {"date": "2023-04-24", "close": 4.42, "volume": 274199.0}, {"date": "2023-04-26", "close": 4.42, "volume": 390416.0}, {"date": "2023-04-27", "close": 4.25, "volume": 137493.0}, {"date": "2023-04-28", "close": 4.25, "volume": 170380.0}, {"date": "2023-05-01", "close": 4.42, "volume": 177611.0}, {"date": "2023-05-02", "close": 4.25, "volume": 168351.0}, {"date": "2023-05-03", "close": 4.25, "volume": 520012.0}, {"date": "2023-05-04", "close": 4.08, "volume": 195894.0}, {"date": "2023-05-05", "close": 4.08, "volume": 174445.0}, {"date": "2023-05-08", "close": 3.91, "volume": 339441.0}, {"date": "2023-05-09", "close": 4.25, "volume": 508355.0}, {"date": "2023-05-10", "close": 4.25, "volume": 250287.0}, {"date": "2023-05-11", "close": 4.08, "volume": 184648.0}, {"date": "2023-05-12", "close": 4.25, "volume": 171838.0}, {"date": "2023-05-15", "close": 4.08, "volume": 110654.0}, {"date": "2023-05-16", "close": 4.08, "volume": 267296.0}, {"date": "2023-05-17", "close": 3.91, "volume": 208847.0}, {"date": "2023-05-18", "close": 3.91, "volume": 473797.0}, {"date": "2023-05-19", "close": 4.08, "volume": 739161.0}, {"date": "2023-05-22", "close": 4.08, "volume": 453718.0}, {"date": "2023-05-23", "close": 4.08, "volume": 198485.0}, {"date": "2023-05-24", "close": 3.91, "volume": 163549.0}, {"date": "2023-05-25", "close": 3.74, "volume": 445179.0}, {"date": "2023-05-26", "close": 3.74, "volume": 327696.0}, {"date": "2023-05-29", "close": 3.74, "volume": 172876.0}, {"date": "2023-05-30", "close": 3.57, "volume": 269383.0}, {"date": "2023-05-31", "close": 3.74, "volume": 440861.0}, {"date": "2023-06-01", "close": 3.4, "volume": 287550.0}, {"date": "2023-06-02", "close": 3.57, "volume": 360286.0}, {"date": "2023-06-05", "close": 3.57, "volume": 333747.0}, {"date": "2023-06-06", "close": 3.4, "volume": 338717.0}, {"date": "2023-06-07", "close": 3.4, "volume": 583034.0}, {"date": "2023-06-08", "close": 3.162, "volume": 847269.0}, {"date": "2023-06-09", "close": 3.4, "volume": 717879.0}, {"date": "2023-06-13", "close": 3.57, "volume": 203805.0}, {"date": "2023-06-14", "close": 3.57, "volume": 336826.0}, {"date": "2023-06-15", "close": 3.23, "volume": 661095.0}, {"date": "2023-06-16", "close": 3.264, "volume": 375169.0}, {"date": "2023-06-19", "close": 3.196, "volume": 572626.0}, {"date": "2023-06-20", "close": 3.298, "volume": 357723.0}, {"date": "2023-06-21", "close": 3.264, "volume": 231875.0}, {"date": "2023-06-22", "close": 3.094, "volume": 557964.0}, {"date": "2023-06-23", "close": 3.026, "volume": 525465.0}, {"date": "2023-06-26", "close": 2.89, "volume": 755650.0}, {"date": "2023-06-27", "close": 2.856, "volume": 624126.0}, {"date": "2023-06-28", "close": 3.094, "volume": 1675708.0}, {"date": "2023-06-29", "close": 3.026, "volume": 908513.0}, {"date": "2023-06-30", "close": 3.094, "volume": 1475293.0}, {"date": "2023-07-03", "close": 3.162, "volume": 635273.0}, {"date": "2023-07-04", "close": 3.196, "volume": 596939.0}, {"date": "2023-07-05", "close": 3.196, "volume": 346749.0}, {"date": "2023-07-06", "close": 3.128, "volume": 382362.0}, {"date": "2023-07-07", "close": 3.128, "volume": 365738.0}, {"date": "2023-07-10", "close": 2.992, "volume": 665311.0}, {"date": "2023-07-11", "close": 2.958, "volume": 324002.0}, {"date": "2023-07-12", "close": 3.094, "volume": 273698.0}, {"date": "2023-07-13", "close": 3.4, "volume": 949101.0}, {"date": "2023-07-14", "close": 3.4, "volume": 304348.0}, {"date": "2023-07-17", "close": 3.332, "volume": 454002.0}, {"date": "2023-07-18", "close": 3.162, "volume": 596927.0}, {"date": "2023-07-19", "close": 3.57, "volume": 1066549.0}, {"date": "2023-07-20", "close": 3.4, "volume": 845641.0}, {"date": "2023-07-21", "close": 3.196, "volume": 1094674.0}, {"date": "2023-07-24", "close": 3.128, "volume": 976372.0}, {"date": "2023-07-25", "close": 3.128, "volume": 555918.0}, {"date": "2023-07-26", "close": 3.026, "volume": 885138.0}, {"date": "2023-07-27", "close": 3.4, "volume": 802328.0}, {"date": "2023-07-28", "close": 3.4, "volume": 709600.0}, {"date": "2023-07-31", "close": 3.4, "volume": 349752.0}, {"date": "2023-08-01", "close": 3.4, "volume": 239945.0}, {"date": "2023-08-02", "close": 3.298, "volume": 368578.0}, {"date": "2023-08-03", "close": 3.298, "volume": 305526.0}, {"date": "2023-08-04", "close": 3.23, "volume": 1076767.0}, {"date": "2023-08-07", "close": 3.162, "volume": 346475.0}, {"date": "2023-08-08", "close": 3.128, "volume": 498121.0}, {"date": "2023-08-09", "close": 3.128, "volume": 400604.0}, {"date": "2023-08-10", "close": 3.06, "volume": 565061.0}, {"date": "2023-08-11", "close": 3.026, "volume": 382189.0}, {"date": "2023-08-14", "close": 3.128, "volume": 772158.0}, {"date": "2023-08-15", "close": 3.196, "volume": 331276.0}, {"date": "2023-08-18", "close": 2.686, "volume": 2746078.0}, {"date": "2023-08-21", "close": 2.55, "volume": 1150676.0}, {"date": "2023-08-22", "close": 2.346, "volume": 1410687.0}, {"date": "2023-08-23", "close": 2.346, "volume": 1336777.0}, {"date": "2023-08-24", "close": 2.414, "volume": 925341.0}, {"date": "2023-08-25", "close": 2.346, "volume": 2361902.0}, {"date": "2023-08-28", "close": 2.278, "volume": 1004156.0}, {"date": "2023-08-29", "close": 2.142, "volume": 1378866.0}, {"date": "2023-08-30", "close": 2.244, "volume": 1642542.0}, {"date": "2023-08-31", "close": 2.312, "volume": 856875.0}, {"date": "2023-09-01", "close": 2.244, "volume": 421737.0}, {"date": "2023-09-04", "close": 2.21, "volume": 849204.0}, {"date": "2023-09-05", "close": 2.278, "volume": 511833.0}, {"date": "2023-09-06", "close": 2.176, "volume": 562538.0}, {"date": "2023-09-07", "close": 2.108, "volume": 969210.0}, {"date": "2023-09-08", "close": 2.074, "volume": 626272.0}, {"date": "2023-09-11", "close": 2.006, "volume": 615979.0}, {"date": "2023-09-12", "close": 2.108, "volume": 765410.0}, {"date": "2023-09-13", "close": 2.04, "volume": 411477.0}, {"date": "2023-09-14", "close": 2.074, "volume": 509071.0}, {"date": "2023-09-15", "close": 2.074, "volume": 8460832.0}, {"date": "2023-09-18", "close": 2.006, "volume": 1206579.0}, {"date": "2023-09-19", "close": 1.802, "volume": 1219283.0}, {"date": "2023-09-20", "close": 1.802, "volume": 2183101.0}, {"date": "2023-09-21", "close": 1.7, "volume": 1146581.0}, {"date": "2023-09-22", "close": 1.7, "volume": 1077539.0}, {"date": "2023-09-25", "close": 1.802, "volume": 905325.0}, {"date": "2023-09-26", "close": 1.666, "volume": 1156900.0}, {"date": "2023-09-27", "close": 1.7, "volume": 815962.0}, {"date": "2023-09-28", "close": 1.564, "volume": 1131048.0}, {"date": "2023-09-29", "close": 1.564, "volume": 626375.0}, {"date": "2023-10-02", "close": 1.7, "volume": 630988.0}, {"date": "2023-10-03", "close": 1.598, "volume": 1393827.0}, {"date": "2023-10-04", "close": 1.496, "volume": 1281741.0}, {"date": "2023-10-05", "close": 1.53, "volume": 635736.0}, {"date": "2023-10-06", "close": 1.462, "volume": 792465.0}, {"date": "2023-10-09", "close": 1.53, "volume": 665012.0}, {"date": "2023-10-10", "close": 1.7, "volume": 1043281.0}, {"date": "2023-10-11", "close": 1.7, "volume": 663342.0}, {"date": "2023-10-12", "close": 1.598, "volume": 974221.0}, {"date": "2023-10-13", "close": 1.564, "volume": 371954.0}, {"date": "2023-10-16", "close": 1.496, "volume": 622550.0}, {"date": "2023-10-17", "close": 1.428, "volume": 961360.0}, {"date": "2023-10-18", "close": 1.462, "volume": 253901.0}, {"date": "2023-10-19", "close": 1.428, "volume": 915688.0}, {"date": "2023-10-20", "close": 1.428, "volume": 429345.0}, {"date": "2023-10-23", "close": 1.394, "volume": 1161224.0}, {"date": "2023-10-24", "close": 1.496, "volume": 1036663.0}, {"date": "2023-10-25", "close": 1.496, "volume": 498355.0}, {"date": "2023-10-26", "close": 1.428, "volume": 548169.0}, {"date": "2023-10-27", "close": 1.394, "volume": 274351.0}, {"date": "2023-10-30", "close": 1.428, "volume": 490431.0}, {"date": "2023-10-31", "close": 1.462, "volume": 398448.0}, {"date": "2023-11-01", "close": 1.428, "volume": 372678.0}, {"date": "2023-11-02", "close": 1.462, "volume": 388919.0}, {"date": "2023-11-03", "close": 1.632, "volume": 918118.0}, {"date": "2023-11-06", "close": 1.768, "volume": 2723539.0}, {"date": "2023-11-07", "close": 2.244, "volume": 4020718.0}, {"date": "2023-11-08", "close": 2.754, "volume": 6471962.0}, {"date": "2023-11-09", "close": 3.74, "volume": 7931354.0}, {"date": "2023-11-10", "close": 3.57, "volume": 6723511.0}, {"date": "2023-11-13", "close": 3.91, "volume": 2589175.0}, {"date": "2023-11-14", "close": 3.74, "volume": 1808816.0}, {"date": "2023-11-15", "close": 3.57, "volume": 1193270.0}, {"date": "2023-11-16", "close": 3.298, "volume": 1869880.0}, {"date": "2023-11-17", "close": 3.026, "volume": 3202178.0}, {"date": "2023-11-20", "close": 3.026, "volume": 3091628.0}, {"date": "2023-11-21", "close": 3.23, "volume": 3875077.0}, {"date": "2023-11-22", "close": 2.856, "volume": 3256284.0}, {"date": "2023-11-23", "close": 2.788, "volume": 2632465.0}, {"date": "2023-11-24", "close": 2.856, "volume": 1201304.0}, {"date": "2023-11-27", "close": 3.094, "volume": 1981936.0}, {"date": "2023-11-28", "close": 3.4, "volume": 3138636.0}, {"date": "2023-11-29", "close": 3.57, "volume": 1319468.0}, {"date": "2023-11-30", "close": 3.74, "volume": 10111511.0}, {"date": "2023-12-01", "close": 3.4, "volume": 1278786.0}, {"date": "2023-12-04", "close": 3.264, "volume": 1961493.0}, {"date": "2023-12-05", "close": 3.162, "volume": 1362117.0}, {"date": "2023-12-06", "close": 3.128, "volume": 1736702.0}, {"date": "2023-12-07", "close": 3.196, "volume": 1270819.0}, {"date": "2023-12-08", "close": 3.298, "volume": 731169.0}, {"date": "2023-12-11", "close": 3.162, "volume": 776803.0}, {"date": "2023-12-12", "close": 2.924, "volume": 1089324.0}, {"date": "2023-12-13", "close": 2.89, "volume": 894333.0}, {"date": "2023-12-14", "close": 2.958, "volume": 962829.0}, {"date": "2023-12-15", "close": 3.196, "volume": 3023074.0}, {"date": "2023-12-18", "close": 3.23, "volume": 922163.0}, {"date": "2023-12-19", "close": 3.4, "volume": 901283.0}, {"date": "2023-12-20", "close": 3.57, "volume": 619862.0}, {"date": "2023-12-21", "close": 3.57, "volume": 237086.0}, {"date": "2023-12-22", "close": 3.57, "volume": 624762.0}, {"date": "2023-12-27", "close": 3.57, "volume": 313966.0}, {"date": "2023-12-28", "close": 3.57, "volume": 260784.0}, {"date": "2023-12-29", "close": 3.74, "volume": 101253.0}, {"date": "2024-01-02", "close": 3.74, "volume": 376598.0}, {"date": "2024-01-03", "close": 4.08, "volume": 1106219.0}, {"date": "2024-01-04", "close": 3.91, "volume": 851367.0}, {"date": "2024-01-05", "close": 4.08, "volume": 521031.0}, {"date": "2024-01-08", "close": 4.08, "volume": 277320.0}, {"date": "2024-01-09", "close": 4.42, "volume": 708051.0}, {"date": "2024-01-10", "close": 4.25, "volume": 790172.0}, {"date": "2024-01-11", "close": 4.25, "volume": 245946.0}, {"date": "2024-01-12", "close": 4.08, "volume": 501537.0}, {"date": "2024-01-15", "close": 3.74, "volume": 481083.0}, {"date": "2024-01-16", "close": 3.57, "volume": 506327.0}, {"date": "2024-01-17", "close": 3.57, "volume": 701623.0}, {"date": "2024-01-18", "close": 3.4, "volume": 958722.0}, {"date": "2024-01-19", "close": 3.57, "volume": 374949.0}, {"date": "2024-01-22", "close": 3.4, "volume": 284789.0}, {"date": "2024-01-23", "close": 3.4, "volume": 123958.0}, {"date": "2024-01-24", "close": 3.4, "volume": 342883.0}, {"date": "2024-01-25", "close": 3.57, "volume": 146949.0}, {"date": "2024-01-29", "close": 3.4, "volume": 270907.0}, {"date": "2024-01-30", "close": 3.57, "volume": 834720.0}, {"date": "2024-01-31", "close": 3.4, "volume": 238851.0}, {"date": "2024-02-01", "close": 3.4, "volume": 144583.0}, {"date": "2024-02-02", "close": 3.4, "volume": 134619.0}, {"date": "2024-02-05", "close": 3.264, "volume": 678796.0}, {"date": "2024-02-06", "close": 3.57, "volume": 581439.0}, {"date": "2024-02-07", "close": 3.91, "volume": 442759.0}, {"date": "2024-02-08", "close": 3.57, "volume": 406711.0}, {"date": "2024-02-09", "close": 3.57, "volume": 849577.0}, {"date": "2024-02-12", "close": 3.74, "volume": 227399.0}, {"date": "2024-02-13", "close": 3.57, "volume": 796788.0}, {"date": "2024-02-14", "close": 3.74, "volume": 365723.0}, {"date": "2024-02-15", "close": 3.74, "volume": 386172.0}, {"date": "2024-02-16", "close": 3.91, "volume": 326732.0}, {"date": "2024-02-19", "close": 3.91, "volume": 197441.0}, {"date": "2024-02-20", "close": 3.74, "volume": 343188.0}, {"date": "2024-02-21", "close": 3.74, "volume": 203642.0}, {"date": "2024-02-22", "close": 3.74, "volume": 126798.0}, {"date": "2024-02-23", "close": 3.91, "volume": 220792.0}, {"date": "2024-02-26", "close": 4.08, "volume": 652141.0}, {"date": "2024-02-27", "close": 3.91, "volume": 342363.0}, {"date": "2024-02-28", "close": 4.08, "volume": 250408.0}, {"date": "2024-02-29", "close": 4.08, "volume": 655466.0}, {"date": "2024-03-01", "close": 4.08, "volume": 289880.0}, {"date": "2024-03-04", "close": 3.91, "volume": 621086.0}, {"date": "2024-03-05", "close": 3.91, "volume": 791930.0}, {"date": "2024-03-06", "close": 3.74, "volume": 272358.0}, {"date": "2024-03-07", "close": 3.74, "volume": 282838.0}, {"date": "2024-03-08", "close": 3.74, "volume": 151352.0}, {"date": "2024-03-11", "close": 3.57, "volume": 171185.0}, {"date": "2024-03-12", "close": 3.91, "volume": 199954.0}, {"date": "2024-03-13", "close": 3.91, "volume": 195974.0}, {"date": "2024-03-14", "close": 4.08, "volume": 348970.0}, {"date": "2024-03-15", "close": 3.91, "volume": 358042.0}, {"date": "2024-03-18", "close": 3.74, "volume": 53007.0}, {"date": "2024-03-19", "close": 3.74, "volume": 363538.0}, {"date": "2024-03-20", "close": 3.74, "volume": 469169.0}, {"date": "2024-03-21", "close": 3.74, "volume": 151251.0}, {"date": "2024-03-22", "close": 3.57, "volume": 350175.0}, {"date": "2024-03-25", "close": 3.57, "volume": 339425.0}, {"date": "2024-03-26", "close": 3.57, "volume": 124889.0}, {"date": "2024-03-27", "close": 3.57, "volume": 149574.0}, {"date": "2024-03-28", "close": 3.57, "volume": 209424.0}, {"date": "2024-04-02", "close": 3.74, "volume": 341221.0}, {"date": "2024-04-03", "close": 3.57, "volume": 134602.0}, {"date": "2024-04-04", "close": 3.57, "volume": 610973.0}, {"date": "2024-04-05", "close": 3.57, "volume": 170820.0}, {"date": "2024-04-08", "close": 3.57, "volume": 189062.0}, {"date": "2024-04-09", "close": 3.57, "volume": 144950.0}, {"date": "2024-04-10", "close": 3.4, "volume": 857815.0}, {"date": "2024-04-11", "close": 3.23, "volume": 1162474.0}, {"date": "2024-04-12", "close": 3.128, "volume": 709717.0}, {"date": "2024-04-15", "close": 3.094, "volume": 576573.0}, {"date": "2024-04-16", "close": 2.822, "volume": 1752878.0}, {"date": "2024-04-17", "close": 2.822, "volume": 878933.0}, {"date": "2024-04-18", "close": 2.652, "volume": 944710.0}, {"date": "2024-04-19", "close": 2.414, "volume": 1970242.0}, {"date": "2024-04-22", "close": 2.89, "volume": 1354545.0}, {"date": "2024-04-23", "close": 2.89, "volume": 723215.0}, {"date": "2024-04-24", "close": 2.822, "volume": 337846.0}, {"date": "2024-04-26", "close": 2.686, "volume": 501920.0}, {"date": "2024-04-29", "close": 2.788, "volume": 417287.0}, {"date": "2024-04-30", "close": 2.958, "volume": 704640.0}, {"date": "2024-05-01", "close": 2.856, "volume": 723493.0}, {"date": "2024-05-02", "close": 2.89, "volume": 422640.0}, {"date": "2024-05-03", "close": 2.788, "volume": 436474.0}, {"date": "2024-05-06", "close": 2.618, "volume": 718444.0}, {"date": "2024-05-07", "close": 2.584, "volume": 1069633.0}, {"date": "2024-05-08", "close": 2.55, "volume": 486942.0}, {"date": "2024-05-09", "close": 2.38, "volume": 1007054.0}, {"date": "2024-05-10", "close": 2.55, "volume": 758791.0}, {"date": "2024-05-13", "close": 2.414, "volume": 1182378.0}, {"date": "2024-05-14", "close": 2.414, "volume": 499646.0}, {"date": "2024-05-15", "close": 2.38, "volume": 510652.0}, {"date": "2024-05-16", "close": 2.414, "volume": 343969.0}, {"date": "2024-05-17", "close": 2.448, "volume": 957178.0}, {"date": "2024-05-20", "close": 2.346, "volume": 709067.0}, {"date": "2024-05-21", "close": 2.346, "volume": 604636.0}, {"date": "2024-05-22", "close": 2.278, "volume": 618647.0}, {"date": "2024-05-23", "close": 2.414, "volume": 808244.0}, {"date": "2024-05-24", "close": 2.38, "volume": 390673.0}, {"date": "2024-05-27", "close": 2.414, "volume": 328550.0}, {"date": "2024-05-28", "close": 2.346, "volume": 318107.0}, {"date": "2024-05-29", "close": 2.312, "volume": 536743.0}, {"date": "2024-05-30", "close": 2.278, "volume": 452673.0}, {"date": "2024-05-31", "close": 2.278, "volume": 283093.0}, {"date": "2024-06-03", "close": 2.176, "volume": 571904.0}, {"date": "2024-06-04", "close": 2.04, "volume": 1321667.0}, {"date": "2024-06-05", "close": 2.074, "volume": 816060.0}, {"date": "2024-06-06", "close": 2.006, "volume": 448909.0}, {"date": "2024-06-07", "close": 2.04, "volume": 531563.0}, {"date": "2024-06-11", "close": 1.972, "volume": 668310.0}, {"date": "2024-06-12", "close": 1.938, "volume": 321527.0}, {"date": "2024-06-13", "close": 1.972, "volume": 566499.0}, {"date": "2024-06-14", "close": 1.972, "volume": 531787.0}, {"date": "2024-06-17", "close": 1.972, "volume": 499565.0}, {"date": "2024-06-18", "close": 1.904, "volume": 580281.0}, {"date": "2024-06-19", "close": 1.904, "volume": 282747.0}, {"date": "2024-06-20", "close": 2.006, "volume": 619745.0}, {"date": "2024-06-21", "close": 2.006, "volume": 527705.0}, {"date": "2024-06-24", "close": 1.87, "volume": 1302737.0}, {"date": "2024-06-25", "close": 1.938, "volume": 614504.0}, {"date": "2024-06-26", "close": 1.938, "volume": 537397.0}, {"date": "2024-06-27", "close": 1.836, "volume": 771922.0}, {"date": "2024-06-28", "close": 1.938, "volume": 1323743.0}, {"date": "2024-07-01", "close": 1.87, "volume": 555048.0}, {"date": "2024-07-02", "close": 1.734, "volume": 1002958.0}, {"date": "2024-07-03", "close": 1.734, "volume": 803524.0}, {"date": "2024-07-04", "close": 1.802, "volume": 345278.0}, {"date": "2024-07-05", "close": 1.734, "volume": 384527.0}, {"date": "2024-07-08", "close": 1.7, "volume": 526284.0}, {"date": "2024-07-09", "close": 1.734, "volume": 316509.0}, {"date": "2024-07-10", "close": 1.836, "volume": 928230.0}, {"date": "2024-07-11", "close": 1.836, "volume": 294282.0}, {"date": "2024-07-12", "close": 2.006, "volume": 764509.0}, {"date": "2024-07-15", "close": 1.938, "volume": 924797.0}, {"date": "2024-07-16", "close": 1.87, "volume": 530016.0}, {"date": "2024-07-17", "close": 1.87, "volume": 212840.0}, {"date": "2024-07-18", "close": 1.904, "volume": 391858.0}, {"date": "2024-07-19", "close": 1.938, "volume": 245529.0}, {"date": "2024-07-22", "close": 1.904, "volume": 205923.0}, {"date": "2024-07-23", "close": 2.04, "volume": 646248.0}, {"date": "2024-07-24", "close": 1.904, "volume": 767359.0}, {"date": "2024-07-25", "close": 1.87, "volume": 406435.0}, {"date": "2024-07-26", "close": 1.87, "volume": 201181.0}, {"date": "2024-07-29", "close": 1.836, "volume": 237437.0}, {"date": "2024-07-30", "close": 1.802, "volume": 335166.0}, {"date": "2024-07-31", "close": 1.802, "volume": 401060.0}, {"date": "2024-08-01", "close": 1.802, "volume": 103433.0}, {"date": "2024-08-02", "close": 1.768, "volume": 379470.0}, {"date": "2024-08-05", "close": 1.734, "volume": 561846.0}, {"date": "2024-08-06", "close": 1.7, "volume": 363980.0}, {"date": "2024-08-07", "close": 1.734, "volume": 355555.0}, {"date": "2024-08-08", "close": 1.768, "volume": 244162.0}, {"date": "2024-08-09", "close": 1.87, "volume": 435008.0}, {"date": "2024-08-12", "close": 1.802, "volume": 283697.0}, {"date": "2024-08-13", "close": 1.836, "volume": 318444.0}, {"date": "2024-08-14", "close": 1.836, "volume": 203898.0}, {"date": "2024-08-15", "close": 1.802, "volume": 213862.0}, {"date": "2024-08-16", "close": 1.768, "volume": 120776.0}, {"date": "2024-08-19", "close": 1.768, "volume": 89671.0}, {"date": "2024-08-20", "close": 1.768, "volume": 403101.0}, {"date": "2024-08-21", "close": 1.836, "volume": 200097.0}, {"date": "2024-08-22", "close": 1.768, "volume": 83181.0}, {"date": "2024-08-23", "close": 1.768, "volume": 298224.0}, {"date": "2024-08-26", "close": 1.768, "volume": 121965.0}, {"date": "2024-08-27", "close": 1.836, "volume": 185381.0}, {"date": "2024-08-28", "close": 1.836, "volume": 187232.0}, {"date": "2024-08-29", "close": 2.006, "volume": 1170453.0}, {"date": "2024-08-30", "close": 2.108, "volume": 836630.0}, {"date": "2024-09-02", "close": 2.312, "volume": 5713559.0}, {"date": "2024-09-03", "close": 2.108, "volume": 1725364.0}, {"date": "2024-09-04", "close": 2.006, "volume": 1432046.0}, {"date": "2024-09-05", "close": 1.904, "volume": 1503478.0}, {"date": "2024-09-06", "close": 1.836, "volume": 631634.0}, {"date": "2024-09-09", "close": 1.802, "volume": 1093092.0}, {"date": "2024-09-10", "close": 1.802, "volume": 446248.0}, {"date": "2024-09-11", "close": 1.802, "volume": 499862.0}, {"date": "2024-09-12", "close": 1.734, "volume": 575987.0}, {"date": "2024-09-13", "close": 1.734, "volume": 632479.0}, {"date": "2024-09-16", "close": 1.7, "volume": 300632.0}, {"date": "2024-09-17", "close": 1.632, "volume": 636835.0}, {"date": "2024-09-18", "close": 1.734, "volume": 2356384.0}, {"date": "2024-09-19", "close": 1.768, "volume": 612841.0}, {"date": "2024-09-20", "close": 1.632, "volume": 1693639.0}, {"date": "2024-09-23", "close": 1.666, "volume": 293816.0}, {"date": "2024-09-24", "close": 1.666, "volume": 318630.0}, {"date": "2024-09-25", "close": 1.666, "volume": 245433.0}, {"date": "2024-09-26", "close": 1.7, "volume": 458337.0}, {"date": "2024-09-27", "close": 1.632, "volume": 1407686.0}, {"date": "2024-09-30", "close": 1.666, "volume": 373111.0}, {"date": "2024-10-01", "close": 1.7, "volume": 158196.0}, {"date": "2024-10-02", "close": 1.7, "volume": 311245.0}, {"date": "2024-10-03", "close": 1.632, "volume": 230977.0}, {"date": "2024-10-04", "close": 1.632, "volume": 199771.0}, {"date": "2024-10-07", "close": 1.666, "volume": 275833.0}, {"date": "2024-10-08", "close": 1.666, "volume": 312020.0}, {"date": "2024-10-09", "close": 1.632, "volume": 257388.0}, {"date": "2024-10-10", "close": 1.632, "volume": 350884.0}, {"date": "2024-10-11", "close": 1.666, "volume": 108593.0}, {"date": "2024-10-14", "close": 1.802, "volume": 1032224.0}, {"date": "2024-10-15", "close": 1.666, "volume": 622874.0}, {"date": "2024-10-16", "close": 1.666, "volume": 540409.0}, {"date": "2024-10-17", "close": 1.666, "volume": 251246.0}, {"date": "2024-10-18", "close": 1.666, "volume": 313551.0}, {"date": "2024-10-21", "close": 1.666, "volume": 333536.0}, {"date": "2024-10-22", "close": 1.7, "volume": 197694.0}, {"date": "2024-10-23", "close": 1.7, "volume": 434913.0}, {"date": "2024-10-24", "close": 1.666, "volume": 315891.0}, {"date": "2024-10-25", "close": 1.666, "volume": 391889.0}, {"date": "2024-10-28", "close": 1.632, "volume": 168641.0}, {"date": "2024-10-29", "close": 1.598, "volume": 865794.0}, {"date": "2024-10-30", "close": 1.598, "volume": 287135.0}, {"date": "2024-10-31", "close": 1.462, "volume": 1407597.0}, {"date": "2024-11-01", "close": 1.53, "volume": 493223.0}, {"date": "2024-11-04", "close": 1.496, "volume": 234376.0}, {"date": "2024-11-05", "close": 1.598, "volume": 601335.0}, {"date": "2024-11-06", "close": 1.53, "volume": 571420.0}, {"date": "2024-11-07", "close": 1.53, "volume": 278904.0}, {"date": "2024-11-08", "close": 1.564, "volume": 578677.0}, {"date": "2024-11-11", "close": 1.632, "volume": 604987.0}, {"date": "2024-11-12", "close": 1.632, "volume": 233446.0}, {"date": "2024-11-13", "close": 1.564, "volume": 253047.0}, {"date": "2024-11-14", "close": 1.496, "volume": 935242.0}, {"date": "2024-11-15", "close": 1.394, "volume": 1133149.0}, {"date": "2024-11-18", "close": 1.394, "volume": 326679.0}, {"date": "2024-11-19", "close": 1.428, "volume": 471935.0}, {"date": "2024-11-20", "close": 1.36, "volume": 922155.0}, {"date": "2024-11-21", "close": 1.258, "volume": 1716291.0}, {"date": "2024-11-22", "close": 1.326, "volume": 919901.0}, {"date": "2024-11-25", "close": 1.292, "volume": 326513.0}, {"date": "2024-11-26", "close": 1.292, "volume": 213283.0}, {"date": "2024-11-27", "close": 1.36, "volume": 460035.0}, {"date": "2024-11-28", "close": 1.326, "volume": 351473.0}, {"date": "2024-11-29", "close": 1.292, "volume": 102900.0}, {"date": "2024-12-02", "close": 1.292, "volume": 297486.0}, {"date": "2024-12-03", "close": 1.292, "volume": 286162.0}, {"date": "2024-12-04", "close": 1.428, "volume": 1200396.0}, {"date": "2024-12-05", "close": 1.326, "volume": 813315.0}, {"date": "2024-12-06", "close": 1.292, "volume": 542960.0}, {"date": "2024-12-09", "close": 1.292, "volume": 290618.0}, {"date": "2024-12-10", "close": 1.292, "volume": 159771.0}, {"date": "2024-12-11", "close": 1.394, "volume": 597421.0}, {"date": "2024-12-12", "close": 1.36, "volume": 425967.0}, {"date": "2024-12-13", "close": 1.326, "volume": 207971.0}, {"date": "2024-12-16", "close": 1.258, "volume": 391206.0}, {"date": "2024-12-17", "close": 1.258, "volume": 181765.0}, {"date": "2024-12-18", "close": 1.292, "volume": 245493.0}, {"date": "2024-12-19", "close": 1.224, "volume": 428872.0}, {"date": "2024-12-20", "close": 1.292, "volume": 391040.0}, {"date": "2024-12-23", "close": 1.258, "volume": 262984.0}, {"date": "2024-12-24", "close": 1.224, "volume": 165278.0}, {"date": "2024-12-27", "close": 1.224, "volume": 82468.0}, {"date": "2024-12-30", "close": 1.224, "volume": 119772.0}, {"date": "2024-12-31", "close": 1.258, "volume": 152285.0}, {"date": "2025-01-02", "close": 1.326, "volume": 1213189.0}, {"date": "2025-01-03", "close": 1.326, "volume": 1357383.0}, {"date": "2025-01-06", "close": 1.496, "volume": 1496905.0}, {"date": "2025-01-07", "close": 1.462, "volume": 594893.0}, {"date": "2025-01-08", "close": 1.53, "volume": 715500.0}, {"date": "2025-01-09", "close": 1.496, "volume": 349869.0}, {"date": "2025-01-10", "close": 1.462, "volume": 253891.0}, {"date": "2025-01-13", "close": 1.462, "volume": 165443.0}, {"date": "2025-01-14", "close": 1.394, "volume": 209138.0}, {"date": "2025-01-15", "close": 1.36, "volume": 273251.0}, {"date": "2025-01-16", "close": 1.326, "volume": 237172.0}, {"date": "2025-01-17", "close": 1.36, "volume": 168434.0}, {"date": "2025-01-20", "close": 1.394, "volume": 202671.0}, {"date": "2025-01-21", "close": 1.36, "volume": 63126.0}, {"date": "2025-01-22", "close": 1.326, "volume": 305148.0}, {"date": "2025-01-23", "close": 1.292, "volume": 418240.0}, {"date": "2025-01-24", "close": 1.292, "volume": 347260.0}, {"date": "2025-01-28", "close": 1.326, "volume": 154164.0}, {"date": "2025-01-29", "close": 1.326, "volume": 311081.0}, {"date": "2025-01-30", "close": 1.258, "volume": 228057.0}, {"date": "2025-01-31", "close": 1.224, "volume": 467741.0}, {"date": "2025-02-03", "close": 1.258, "volume": 597423.0}, {"date": "2025-02-04", "close": 1.224, "volume": 219371.0}, {"date": "2025-02-05", "close": 1.224, "volume": 267639.0}, {"date": "2025-02-06", "close": 1.224, "volume": 166709.0}, {"date": "2025-02-07", "close": 1.258, "volume": 298509.0}, {"date": "2025-02-10", "close": 1.224, "volume": 233808.0}, {"date": "2025-02-11", "close": 1.19, "volume": 116059.0}, {"date": "2025-02-12", "close": 1.258, "volume": 414329.0}, {"date": "2025-02-13", "close": 1.326, "volume": 410124.0}, {"date": "2025-02-14", "close": 1.462, "volume": 1949553.0}, {"date": "2025-02-17", "close": 1.394, "volume": 544442.0}, {"date": "2025-02-18", "close": 1.428, "volume": 732894.0}, {"date": "2025-02-19", "close": 1.326, "volume": 759802.0}, {"date": "2025-02-20", "close": 1.326, "volume": 294748.0}, {"date": "2025-02-21", "close": 1.292, "volume": 285646.0}, {"date": "2025-02-24", "close": 1.258, "volume": 141071.0}, {"date": "2025-02-25", "close": 1.224, "volume": 409242.0}, {"date": "2025-02-26", "close": 1.224, "volume": 722129.0}, {"date": "2025-02-27", "close": 1.292, "volume": 448198.0}, {"date": "2025-02-28", "close": 1.258, "volume": 302902.0}, {"date": "2025-03-03", "close": 1.224, "volume": 809659.0}, {"date": "2025-03-04", "close": 1.224, "volume": 477066.0}, {"date": "2025-03-05", "close": 1.224, "volume": 333634.0}, {"date": "2025-03-06", "close": 1.19, "volume": 307693.0}, {"date": "2025-03-07", "close": 1.224, "volume": 584112.0}, {"date": "2025-03-10", "close": 1.19, "volume": 147210.0}, {"date": "2025-03-11", "close": 1.156, "volume": 1215447.0}, {"date": "2025-03-12", "close": 1.054, "volume": 1437017.0}, {"date": "2025-03-13", "close": 1.156, "volume": 736407.0}, {"date": "2025-03-14", "close": 1.224, "volume": 664440.0}, {"date": "2025-03-17", "close": 1.19, "volume": 488411.0}, {"date": "2025-03-18", "close": 1.19, "volume": 467464.0}, {"date": "2025-03-19", "close": 1.36, "volume": 1935141.0}, {"date": "2025-03-20", "close": 1.258, "volume": 1303489.0}, {"date": "2025-03-21", "close": 1.19, "volume": 6404218.0}, {"date": "2025-03-24", "close": 1.122, "volume": 616522.0}, {"date": "2025-03-25", "close": 1.156, "volume": 603581.0}, {"date": "2025-03-26", "close": 1.122, "volume": 563695.0}, {"date": "2025-03-27", "close": 1.122, "volume": 197787.0}, {"date": "2025-03-28", "close": 1.122, "volume": 446425.0}, {"date": "2025-03-31", "close": 1.088, "volume": 339800.0}, {"date": "2025-04-01", "close": 1.054, "volume": 316281.0}, {"date": "2025-04-02", "close": 1.02, "volume": 831675.0}, {"date": "2025-04-03", "close": 0.952, "volume": 808402.0}, {"date": "2025-04-04", "close": 0.884, "volume": 1120012.0}, {"date": "2025-04-07", "close": 0.816, "volume": 1040402.0}, {"date": "2025-04-08", "close": 0.85, "volume": 548308.0}, {"date": "2025-04-09", "close": 0.816, "volume": 931180.0}, {"date": "2025-04-10", "close": 0.816, "volume": 473473.0}, {"date": "2025-04-11", "close": 0.816, "volume": 316481.0}, {"date": "2025-04-14", "close": 0.884, "volume": 227230.0}, {"date": "2025-04-15", "close": 0.952, "volume": 542129.0}, {"date": "2025-04-16", "close": 0.884, "volume": 424993.0}, {"date": "2025-04-17", "close": 0.816, "volume": 1010951.0}, {"date": "2025-04-22", "close": 0.816, "volume": 244962.0}, {"date": "2025-04-23", "close": 0.884, "volume": 840901.0}, {"date": "2025-04-24", "close": 0.884, "volume": 342883.0}, {"date": "2025-04-28", "close": 0.884, "volume": 127334.0}, {"date": "2025-04-29", "close": 0.85, "volume": 505350.0}, {"date": "2025-04-30", "close": 0.816, "volume": 844135.0}, {"date": "2025-05-01", "close": 0.816, "volume": 252129.0}, {"date": "2025-05-02", "close": 0.816, "volume": 331339.0}, {"date": "2025-05-05", "close": 0.816, "volume": 228617.0}, {"date": "2025-05-06", "close": 0.816, "volume": 228110.0}, {"date": "2025-05-07", "close": 0.748, "volume": 582748.0}, {"date": "2025-05-08", "close": 0.782, "volume": 186923.0}, {"date": "2025-05-09", "close": 0.748, "volume": 282177.0}, {"date": "2025-05-12", "close": 0.748, "volume": 204974.0}, {"date": "2025-05-13", "close": 0.782, "volume": 669972.0}, {"date": "2025-05-14", "close": 0.782, "volume": 488473.0}, {"date": "2025-05-15", "close": 0.782, "volume": 262822.0}, {"date": "2025-05-16", "close": 0.748, "volume": 722197.0}, {"date": "2025-05-19", "close": 0.714, "volume": 942196.0}, {"date": "2025-05-20", "close": 0.646, "volume": 1491477.0}, {"date": "2025-05-21", "close": 0.578, "volume": 752407.0}, {"date": "2025-05-22", "close": 0.544, "volume": 932727.0}, {"date": "2025-05-23", "close": 0.578, "volume": 551072.0}, {"date": "2025-05-26", "close": 0.578, "volume": 320845.0}, {"date": "2025-05-27", "close": 0.578, "volume": 590968.0}, {"date": "2025-05-28", "close": 0.544, "volume": 515974.0}, {"date": "2025-05-29", "close": 0.544, "volume": 469025.0}, {"date": "2025-05-30", "close": 0.51, "volume": 714580.0}, {"date": "2025-06-02", "close": 0.51, "volume": 668748.0}, {"date": "2025-06-03", "close": 0.476, "volume": 504498.0}, {"date": "2025-06-04", "close": 0.544, "volume": 737693.0}, {"date": "2025-06-05", "close": 0.544, "volume": 884442.0}, {"date": "2025-06-06", "close": 0.544, "volume": 591174.0}, {"date": "2025-06-10", "close": 0.544, "volume": 702824.0}, {"date": "2025-06-11", "close": 0.51, "volume": 280068.0}, {"date": "2025-06-12", "close": 0.51, "volume": 147112.0}, {"date": "2025-06-13", "close": 0.51, "volume": 246168.0}, {"date": "2025-06-16", "close": 0.51, "volume": 219250.0}, {"date": "2025-06-17", "close": 0.476, "volume": 536686.0}, {"date": "2025-06-18", "close": 0.442, "volume": 726118.0}, {"date": "2025-06-19", "close": 0.442, "volume": 692991.0}, {"date": "2025-06-20", "close": 0.476, "volume": 605175.0}, {"date": "2025-06-23", "close": 0.442, "volume": 424127.0}, {"date": "2025-06-24", "close": 0.408, "volume": 341497.0}, {"date": "2025-06-25", "close": 0.374, "volume": 965745.0}, {"date": "2025-06-26", "close": 0.374, "volume": 902847.0}, {"date": "2025-06-27", "close": 0.442, "volume": 1487290.0}, {"date": "2025-06-30", "close": 0.442, "volume": 705338.0}, {"date": "2025-07-01", "close": 0.476, "volume": 303266.0}, {"date": "2025-07-11", "close": 0.425, "volume": 262978.0}, {"date": "2025-07-16", "close": 0.38, "volume": 3248807.0}, {"date": "2025-07-17", "close": 0.37, "volume": 1299122.0}, {"date": "2025-07-18", "close": 0.375, "volume": 938405.0}, {"date": "2025-07-21", "close": 0.365, "volume": 922785.0}, {"date": "2025-07-22", "close": 0.32, "volume": 4367843.0}, {"date": "2025-07-23", "close": 0.31, "volume": 1967443.0}, {"date": "2025-07-24", "close": 0.28, "volume": 6503326.0}, {"date": "2025-07-25", "close": 0.27, "volume": 7367289.0}, {"date": "2025-07-28", "close": 0.295, "volume": 4421609.0}, {"date": "2025-07-29", "close": 0.28, "volume": 2761217.0}, {"date": "2025-07-30", "close": 0.28, "volume": 1681978.0}, {"date": "2025-07-31", "close": 0.27, "volume": 1508176.0}, {"date": "2025-08-01", "close": 0.25, "volume": 3781003.0}, {"date": "2025-08-04", "close": 0.3, "volume": 10689855.0}, {"date": "2025-08-05", "close": 0.29, "volume": 4768583.0}, {"date": "2025-08-06", "close": 0.28, "volume": 1295581.0}, {"date": "2025-08-07", "close": 0.275, "volume": 2064251.0}, {"date": "2025-08-08", "close": 0.265, "volume": 1618197.0}, {"date": "2025-08-11", "close": 0.265, "volume": 1955797.0}, {"date": "2025-08-12", "close": 0.265, "volume": 1284169.0}, {"date": "2025-08-13", "close": 0.285, "volume": 2623270.0}, {"date": "2025-08-14", "close": 0.295, "volume": 1239725.0}, {"date": "2025-08-15", "close": 0.3, "volume": 2198345.0}, {"date": "2025-08-18", "close": 0.275, "volume": 2549748.0}, {"date": "2025-08-19", "close": 0.275, "volume": 1517138.0}, {"date": "2025-08-20", "close": 0.27, "volume": 882341.0}, {"date": "2025-08-21", "close": 0.275, "volume": 809364.0}, {"date": "2025-08-22", "close": 0.285, "volume": 5237631.0}, {"date": "2025-08-25", "close": 0.265, "volume": 2976386.0}, {"date": "2025-08-26", "close": 0.26, "volume": 1431015.0}, {"date": "2025-08-27", "close": 0.27, "volume": 884588.0}, {"date": "2025-08-28", "close": 0.28, "volume": 693085.0}, {"date": "2025-08-29", "close": 0.285, "volume": 2970092.0}, {"date": "2025-09-01", "close": 0.285, "volume": 1717551.0}, {"date": "2025-09-02", "close": 0.29, "volume": 593909.0}, {"date": "2025-09-03", "close": 0.27, "volume": 1850752.0}, {"date": "2025-09-04", "close": 0.265, "volume": 1428642.0}, {"date": "2025-09-05", "close": 0.27, "volume": 952272.0}, {"date": "2025-09-08", "close": 0.28, "volume": 767350.0}, {"date": "2025-09-09", "close": 0.27, "volume": 740329.0}, {"date": "2025-09-10", "close": 0.295, "volume": 3748888.0}, {"date": "2025-09-11", "close": 0.285, "volume": 1144383.0}, {"date": "2025-09-12", "close": 0.285, "volume": 316775.0}, {"date": "2025-09-15", "close": 0.3, "volume": 1815733.0}, {"date": "2025-09-16", "close": 0.34, "volume": 6980251.0}, {"date": "2025-09-17", "close": 0.33, "volume": 2265899.0}, {"date": "2025-09-18", "close": 0.34, "volume": 5357192.0}, {"date": "2025-09-19", "close": 0.305, "volume": 9967007.0}, {"date": "2025-09-22", "close": 0.29, "volume": 3948821.0}, {"date": "2025-09-23", "close": 0.29, "volume": 1069437.0}, {"date": "2025-09-24", "close": 0.28, "volume": 2417744.0}, {"date": "2025-09-25", "close": 0.275, "volume": 2783083.0}, {"date": "2025-09-26", "close": 0.27, "volume": 2625796.0}, {"date": "2025-09-29", "close": 0.295, "volume": 2752715.0}, {"date": "2025-09-30", "close": 0.305, "volume": 2042708.0}, {"date": "2025-10-01", "close": 0.3, "volume": 1424264.0}, {"date": "2025-10-02", "close": 0.335, "volume": 3518360.0}, {"date": "2025-10-03", "close": 0.35, "volume": 4284091.0}, {"date": "2025-10-06", "close": 0.36, "volume": 5524602.0}, {"date": "2025-10-07", "close": 0.405, "volume": 8226449.0}, {"date": "2025-10-08", "close": 0.445, "volume": 7420770.0}, {"date": "2025-10-09", "close": 0.445, "volume": 4854642.0}, {"date": "2025-10-10", "close": 0.415, "volume": 4982406.0}, {"date": "2025-10-13", "close": 0.39, "volume": 4238493.0}, {"date": "2025-10-14", "close": 0.41, "volume": 2852004.0}, {"date": "2025-10-15", "close": 0.395, "volume": 2389580.0}, {"date": "2025-10-16", "close": 0.4, "volume": 1511287.0}, {"date": "2025-10-17", "close": 0.37, "volume": 2318865.0}, {"date": "2025-10-20", "close": 0.36, "volume": 1537087.0}, {"date": "2025-10-21", "close": 0.38, "volume": 1137665.0}, {"date": "2025-10-22", "close": 0.375, "volume": 1257540.0}, {"date": "2025-10-23", "close": 0.415, "volume": 3260674.0}, {"date": "2025-10-24", "close": 0.405, "volume": 2465755.0}, {"date": "2025-10-27", "close": 0.39, "volume": 2590798.0}, {"date": "2025-10-28", "close": 0.365, "volume": 1659483.0}, {"date": "2025-10-29", "close": 0.385, "volume": 1649622.0}, {"date": "2025-10-30", "close": 0.37, "volume": 1680944.0}, {"date": "2025-10-31", "close": 0.365, "volume": 1538060.0}, {"date": "2025-11-03", "close": 0.35, "volume": 1893263.0}, {"date": "2025-11-04", "close": 0.35, "volume": 1134723.0}, {"date": "2025-11-05", "close": 0.335, "volume": 1037111.0}, {"date": "2025-11-06", "close": 0.32, "volume": 1254818.0}, {"date": "2025-11-07", "close": 0.305, "volume": 1345467.0}, {"date": "2025-11-10", "close": 0.325, "volume": 911557.0}, {"date": "2025-11-11", "close": 0.325, "volume": 502097.0}, {"date": "2025-11-12", "close": 0.33, "volume": 689820.0}, {"date": "2025-11-13", "close": 0.31, "volume": 1700232.0}, {"date": "2025-11-14", "close": 0.3, "volume": 1359545.0}, {"date": "2025-11-17", "close": 0.3, "volume": 760702.0}, {"date": "2025-11-18", "close": 0.3, "volume": 353768.0}, {"date": "2025-11-19", "close": 0.315, "volume": 828598.0}, {"date": "2025-11-20", "close": 0.305, "volume": 1027643.0}, {"date": "2025-11-21", "close": 0.3, "volume": 1409001.0}, {"date": "2025-11-24", "close": 0.3, "volume": 547017.0}, {"date": "2025-11-25", "close": 0.315, "volume": 610901.0}, {"date": "2025-11-26", "close": 0.325, "volume": 1303451.0}, {"date": "2025-11-27", "close": 0.34, "volume": 1100830.0}, {"date": "2025-11-28", "close": 0.345, "volume": 1721365.0}, {"date": "2025-12-01", "close": 0.35, "volume": 700108.0}, {"date": "2025-12-02", "close": 0.33, "volume": 1021919.0}, {"date": "2025-12-03", "close": 0.32, "volume": 665499.0}, {"date": "2025-12-04", "close": 0.325, "volume": 190905.0}, {"date": "2025-12-05", "close": 0.32, "volume": 423915.0}, {"date": "2025-12-08", "close": 0.35, "volume": 1768361.0}, {"date": "2025-12-09", "close": 0.345, "volume": 741019.0}, {"date": "2025-12-10", "close": 0.33, "volume": 348442.0}, {"date": "2025-12-11", "close": 0.31, "volume": 1444143.0}, {"date": "2025-12-12", "close": 0.32, "volume": 782561.0}, {"date": "2025-12-15", "close": 0.315, "volume": 719238.0}, {"date": "2025-12-16", "close": 0.315, "volume": 604640.0}, {"date": "2025-12-17", "close": 0.32, "volume": 571614.0}, {"date": "2025-12-18", "close": 0.305, "volume": 653479.0}, {"date": "2025-12-19", "close": 0.305, "volume": 872660.0}, {"date": "2025-12-22", "close": 0.315, "volume": 2227750.0}, {"date": "2025-12-23", "close": 0.315, "volume": 924340.0}, {"date": "2025-12-24", "close": 0.325, "volume": 2102788.0}, {"date": "2025-12-29", "close": 0.325, "volume": 1243930.0}, {"date": "2025-12-30", "close": 0.37, "volume": 5253291.0}, {"date": "2025-12-31", "close": 0.365, "volume": 570289.0}, {"date": "2026-01-02", "close": 0.39, "volume": 3437749.0}, {"date": "2026-01-05", "close": 0.36, "volume": 2229896.0}, {"date": "2026-01-06", "close": 0.36, "volume": 1795712.0}, {"date": "2026-01-07", "close": 0.35, "volume": 1933783.0}, {"date": "2026-01-08", "close": 0.345, "volume": 1515782.0}, {"date": "2026-01-09", "close": 0.345, "volume": 1099770.0}, {"date": "2026-01-12", "close": 0.34, "volume": 1435646.0}, {"date": "2026-01-13", "close": 0.335, "volume": 3998633.0}, {"date": "2026-01-14", "close": 0.335, "volume": 1892247.0}, {"date": "2026-01-15", "close": 0.325, "volume": 1129375.0}, {"date": "2026-01-16", "close": 0.335, "volume": 615031.0}, {"date": "2026-01-19", "close": 0.33, "volume": 1232310.0}, {"date": "2026-01-20", "close": 0.335, "volume": 1426953.0}, {"date": "2026-01-21", "close": 0.33, "volume": 770508.0}, {"date": "2026-01-22", "close": 0.345, "volume": 1878516.0}, {"date": "2026-01-23", "close": 0.355, "volume": 851919.0}, {"date": "2026-01-27", "close": 0.345, "volume": 3065656.0}, {"date": "2026-01-28", "close": 0.32, "volume": 2394898.0}, {"date": "2026-01-29", "close": 0.305, "volume": 1871576.0}, {"date": "2026-01-30", "close": 0.28, "volume": 4378164.0}, {"date": "2026-02-02", "close": 0.27, "volume": 1999266.0}, {"date": "2026-02-03", "close": 0.275, "volume": 1176784.0}, {"date": "2026-02-04", "close": 0.265, "volume": 1796905.0}, {"date": "2026-02-05", "close": 0.255, "volume": 1613022.0}, {"date": "2026-02-06", "close": 0.245, "volume": 1532082.0}, {"date": "2026-02-09", "close": 0.25, "volume": 1120434.0}, {"date": "2026-02-10", "close": 0.26, "volume": 952598.0}, {"date": "2026-02-11", "close": 0.27, "volume": 869574.0}, {"date": "2026-02-12", "close": 0.26, "volume": 552684.0}, {"date": "2026-02-13", "close": 0.255, "volume": 533623.0}, {"date": "2026-02-16", "close": 0.255, "volume": 378167.0}, {"date": "2026-02-17", "close": 0.245, "volume": 467598.0}, {"date": "2026-02-18", "close": 0.25, "volume": 627515.0}, {"date": "2026-02-19", "close": 0.245, "volume": 460147.0}, {"date": "2026-02-20", "close": 0.25, "volume": 522359.0}, {"date": "2026-02-23", "close": 0.25, "volume": 998265.0}, {"date": "2026-02-24", "close": 0.255, "volume": 251306.0}, {"date": "2026-02-25", "close": 0.24, "volume": 1500612.0}, {"date": "2026-02-26", "close": 0.24, "volume": 341600.0}, {"date": "2026-02-27", "close": 0.24, "volume": 217576.0}, {"date": "2026-03-02", "close": 0.215, "volume": 3192247.0}, {"date": "2026-03-03", "close": 0.205, "volume": 711113.0}, {"date": "2026-03-04", "close": 0.24, "volume": 2341253.0}, {"date": "2026-03-05", "close": 0.245, "volume": 859897.0}, {"date": "2026-03-06", "close": 0.235, "volume": 523611.0}, {"date": "2026-03-09", "close": 0.23, "volume": 468174.0}, {"date": "2026-03-11", "close": 0.19, "volume": 4543023.0}, {"date": "2026-03-12", "close": 0.19, "volume": 2561478.0}, {"date": "2026-03-13", "close": 0.185, "volume": 652914.0}, {"date": "2026-03-16", "close": 0.18, "volume": 960120.0}, {"date": "2026-03-17", "close": 0.18, "volume": 560570.0}, {"date": "2026-03-18", "close": 0.175, "volume": 298005.0}, {"date": "2026-03-19", "close": 0.15, "volume": 14843891.0}, {"date": "2026-03-20", "close": 0.15, "volume": 1723431.0}, {"date": "2026-03-23", "close": 0.14, "volume": 2164281.0}, {"date": "2026-03-24", "close": 0.14, "volume": 1454035.0}, {"date": "2026-03-25", "close": 0.145, "volume": 625749.0}, {"date": "2026-03-26", "close": 0.14, "volume": 1247824.0}, {"date": "2026-03-27", "close": 0.145, "volume": 1187580.0}, {"date": "2026-03-30", "close": 0.14, "volume": 2498243.0}, {"date": "2026-03-31", "close": 0.135, "volume": 1976030.0}, {"date": "2026-04-01", "close": 0.145, "volume": 2626205.0}, {"date": "2026-04-02", "close": 0.145, "volume": 1672601.0}, {"date": "2026-04-07", "close": 0.145, "volume": 834125.0}, {"date": "2026-04-08", "close": 0.15, "volume": 1197323.0}, {"date": "2026-04-09", "close": 0.15, "volume": 1044893.0}, {"date": "2026-04-10", "close": 0.14, "volume": 526321.0}, {"date": "2026-04-13", "close": 0.14, "volume": 990170.0}, {"date": "2026-04-14", "close": 0.14, "volume": 255212.0}, {"date": "2026-04-15", "close": 0.15, "volume": 1709325.0}, {"date": "2026-04-16", "close": 0.155, "volume": 1489576.0}, {"date": "2026-04-17", "close": 0.15, "volume": 1183350.0}, {"date": "2026-04-20", "close": 0.145, "volume": 353082.0}, {"date": "2026-04-21", "close": 0.145, "volume": 857986.0}, {"date": "2026-04-22", "close": 0.145, "volume": 647727.0}, {"date": "2026-04-23", "close": 0.135, "volume": 3226727.0}, {"date": "2026-04-24", "close": 0.125, "volume": 4324078.0}, {"date": "2026-04-27", "close": 0.13, "volume": 750966.0}, {"date": "2026-04-28", "close": 0.115, "volume": 4129560.0}, {"date": "2026-04-29", "close": 0.12, "volume": 1725252.0}, {"date": "2026-04-30", "close": 0.115, "volume": 1413510.0}, {"date": "2026-05-01", "close": 0.11, "volume": 2451414.0}, {"date": "2026-05-04", "close": 0.105, "volume": 597732.0}, {"date": "2026-05-05", "close": 0.11, "volume": 929817.0}, {"date": "2026-05-06", "close": 0.105, "volume": 892254.0}, {"date": "2026-05-07", "close": 0.115, "volume": 1347908.0}, {"date": "2026-05-08", "close": 0.105, "volume": 1471901.0}, {"date": "2026-05-11", "close": 0.11, "volume": 2103201.0}, {"date": "2026-05-12", "close": 0.105, "volume": 2049666.0}, {"date": "2026-05-13", "close": 0.1, "volume": 1471490.0}, {"date": "2026-05-14", "close": 0.093, "volume": 3256001.0}, {"date": "2026-05-15", "close": 0.095, "volume": 4100401.0}, {"date": "2026-05-18", "close": 0.091, "volume": 3232166.0}, {"date": "2026-05-19", "close": 0.094, "volume": 1223007.0}, {"date": "2026-05-20", "close": 0.094, "volume": 1421938.0}, {"date": "2026-05-21", "close": 0.096, "volume": 1956036.0}, {"date": "2026-05-22", "close": 0.13, "volume": 6896350.0}, {"date": "2026-05-25", "close": 0.11, "volume": 2975293.0}, {"date": "2026-05-26", "close": 0.125, "volume": 3079319.0}, {"date": "2026-05-27", "close": 0.11, "volume": 2953875.0}, {"date": "2026-05-28", "close": 0.115, "volume": 1176326.0}, {"date": "2026-05-29", "close": 0.115, "volume": 1779724.0}, {"date": "2026-06-01", "close": 0.11, "volume": 2496857.0}, {"date": "2026-06-02", "close": 0.105, "volume": 936547.0}, {"date": "2026-06-03", "close": 0.097, "volume": 7206336.0}, {"date": "2026-06-04", "close": 0.093, "volume": 4523906.0}, {"date": "2026-06-05", "close": 0.092, "volume": 2364991.0}, {"date": "2026-06-09", "close": 0.095, "volume": 8646570.0}, {"date": "2026-06-10", "close": 0.093, "volume": 3196779.0}, {"date": "2026-06-11", "close": 0.091, "volume": 3710126.0}, {"date": "2026-06-12", "close": 0.091, "volume": 2335653.0}, {"date": "2026-06-15", "close": 0.105, "volume": 3913459.0}, {"date": "2026-06-16", "close": 0.098, "volume": 2150500.0}, {"date": "2026-06-17", "close": 0.099, "volume": 2886998.0}, {"date": "2026-06-18", "close": 0.095, "volume": 1513135.0}, {"date": "2026-06-19", "close": 0.115, "volume": 6567103.0}, {"date": "2026-06-22", "close": 0.11, "volume": 1523443.0}, {"date": "2026-06-23", "close": 0.11, "volume": 968623.0}, {"date": "2026-06-24", "close": 0.105, "volume": 1977853.0}, {"date": "2026-06-25", "close": 0.1, "volume": 689970.0}, {"date": "2026-06-26", "close": 0.097, "volume": 3033839.0}, {"date": "2026-06-29", "close": 0.099, "volume": 2082915.0}, {"date": "2026-06-30", "close": 0.115, "volume": 10101452.0}, {"date": "2026-07-01", "close": 0.14, "volume": 26406800.0}, {"date": "2026-07-02", "close": 0.135, "volume": 6682781.0}, {"date": "2026-07-07", "close": 0.105, "volume": 10092786.0}, {"date": "2026-07-08", "close": 0.1, "volume": 1993151.0}, {"date": "2026-07-09", "close": 0.105, "volume": 4840437.0}, {"date": "2026-07-10", "close": 0.105, "volume": 5220460.0}, {"date": "2026-07-13", "close": 0.098, "volume": 8026786.0}, {"date": "2026-07-14", "close": 0.097, "volume": 3088857.0}, {"date": "2026-07-15", "close": 0.096, "volume": 3999739.0}, {"date": "2026-07-16", "close": 0.095, "volume": 2712434.0}, {"date": "2026-07-17", "close": 0.093, "volume": 3406078.0}, {"date": "2026-07-20", "close": 0.092, "volume": 1094738.0}, {"date": "2026-07-21", "close": 0.094, "volume": 668201.0}, {"date": "2026-07-22", "close": 0.093, "volume": 806243.0}, {"date": "2026-07-23", "close": 0.092, "volume": 2153720.0}, {"date": "2026-07-24", "close": 0.09, "volume": 5685537.0}, {"date": "2026-07-27", "close": 0.09, "volume": 4228650.0}, {"date": "2026-07-28", "close": 0.086, "volume": 5071152.0}, {"date": "2026-07-29", "close": 0.085, "volume": 2598603.0}, {"date": "2026-07-30", "close": 0.083, "volume": 2496874.0}, {"date": "2026-07-31", "close": 0.085, "volume": 1660695.0}, {"date": "2026-08-03", "close": 0.084, "volume": 1189372.0}, {"date": "2026-08-04", "close": 0.084, "volume": 1390960.0}, {"date": "2026-08-05", "close": 0.086, "volume": 2795880.0}, {"date": "2026-08-06", "close": 0.084, "volume": 2385896.0}, {"date": "2026-08-07", "close": 0.085, "volume": 948006.0}, {"date": "2026-08-10", "close": 0.083, "volume": 2932223.0}, {"date": "2026-08-11", "close": 0.082, "volume": 2403301.0}, {"date": "2026-08-12", "close": 0.082, "volume": 957245.0}, {"date": "2026-08-13", "close": 0.083, "volume": 1076783.0}, {"date": "2026-08-14", "close": 0.082, "volume": 455173.0}, {"date": "2026-08-17", "close": 0.083, "volume": 635692.0}, {"date": "2026-08-18", "close": 0.082, "volume": 695453.0}, {"date": "2026-08-19", "close": 0.083, "volume": 535723.0}, {"date": "2026-08-20", "close": 0.083, "volume": 740121.0}, {"date": "2026-08-21", "close": 0.082, "volume": 297962.0}, {"date": "2026-08-24", "close": 0.079, "volume": 2485415.0}, {"date": "2026-08-25", "close": 0.073, "volume": 6167979.0}, {"date": "2026-08-26", "close": 0.071, "volume": 2965581.0}, {"date": "2026-08-27", "close": 0.071, "volume": 2515348.0}, {"date": "2026-08-28", "close": 0.07, "volume": 1459276.0}, {"date": "2026-08-31", "close": 0.068, "volume": 1875731.0}, {"date": "2026-09-01", "close": 0.068, "volume": 1822847.0}, {"date": "2026-09-02", "close": 0.068, "volume": 1490620.0}, {"date": "2026-09-03", "close": 0.066, "volume": 1064652.0}, {"date": "2026-09-04", "close": 0.069, "volume": 1360438.0}, {"date": "2026-09-07", "close": 0.068, "volume": 1535518.0}, {"date": "2026-09-08", "close": 0.065, "volume": 1163363.0}, {"date": "2026-09-09", "close": 0.063, "volume": 5130624.0}, {"date": "2026-09-10", "close": 0.058, "volume": 2370473.0}, {"date": "2026-09-11", "close": 0.054, "volume": 3206030.0}, {"date": "2026-09-14", "close": 0.053, "volume": 3786265.0}, {"date": "2026-09-15", "close": 0.047, "volume": 6238952.0}, {"date": "2026-09-16", "close": 0.046, "volume": 3473324.0}, {"date": "2026-09-17", "close": 0.047, "volume": 3910667.0}, {"date": "2026-09-18", "close": 0.047, "volume": 1983282.0}], "refreshing": true}