{"ticker": "PEN", "overview": {"name": "Peninsula Energy Limited", "country": "Australia", "industry": "Energy"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PEN", "has_prices": true, "as_of": "2026-09-18", "last": 0.28, "prev_close": 0.25, "change": 0.030000000000000027, "change_pct": 0.1200000000000001, "session_volume": 4576735.0, "vwap_5": 0.268919104538865, "vwap_20": 0.2884064552779116, "vwap_60": 0.2955927108490338, "vwap_250": 0.5603732837962924, "high_52w": 1.001415, "low_52w": 0.225, "avg_volume_20": 2067151.9, "sessions": 400, "market_cap": {"value": 142881852.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152188", "src": "ASX", "ticker": "PEN", "cik": "", "company": "Peninsula Energy Limited", "company_raw": "Peninsula Energy 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": "Someone big just shifted their PEN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152188", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28244}, {"id": "ASX-03134164", "src": "ASX", "ticker": "PEN", "cik": "", "company": "Peninsula Energy Limited", "company_raw": "Peninsula Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134164", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "ASX-03132320", "src": "ASX", "ticker": "PEN", "cik": "", "company": "Peninsula Energy Limited", "company_raw": "Peninsula Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132320", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95924}, {"id": "ASX-03128305", "src": "ASX", "ticker": "PEN", "cik": "", "company": "Peninsula Energy Limited", "company_raw": "Peninsula Energy Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in PEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128305", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106004}, {"id": "ASX3Y-03107746-1", "src": "ASX", "ticker": "PEN", "cik": "", "company": "Peninsula Energy Limited", "company_raw": "Peninsula Energy Limited", "who": "Keith Graham Bowes", "who_key": "Keith Graham Bowes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Keith Graham Bowes files a notice on PEN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107746", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176564}, {"id": "ASX3Y-03107748-1", "src": "ASX", "ticker": "PEN", "cik": "", "company": "Peninsula Energy Limited", "company_raw": "Peninsula Energy Limited", "who": "Tejal Magan", "who_key": "Tejal Magan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "PEN hits the wire: Tejal Magan discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107748", "trade_date": "2026-07-03", "timestamp": "2026-07-03", "mins": 176564}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "K Bowes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Magan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bauk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Coyne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bauk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Magan", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bowes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Booth", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Coyne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bauk", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-01", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Magan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bowes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wheatley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "H Barker", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-29", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Bauk", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Heili", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Coyne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-07", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Heili", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-26", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Heili", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Coyne", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Harrison", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Wheatley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Heili", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Rees", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-22", "source_url": "https://www.marketindex.com.au/asx/pen", "needs_ocr": 0}], "directors": [{"name": "M Wheatley", "first_seen": "2024-06-12", "last_seen": "2025-07-29", "status": "current", "notices": 2}, {"name": "H Barker", "first_seen": "2015-11-24", "last_seen": "2025-07-29", "status": "current", "notices": 2}, {"name": "B Booth", "first_seen": "2025-10-01", "last_seen": "2025-10-01", "status": "current", "notices": 1}, {"name": "G Bauk", "first_seen": "2025-01-20", "last_seen": "2026-06-15", "status": "current", "notices": 4}, {"name": "D Coyne", "first_seen": "2017-03-29", "last_seen": "2026-06-15", "status": "current", "notices": 5}, {"name": "T Magan", "first_seen": "2025-09-16", "last_seen": "2026-07-03", "status": "current", "notices": 3}, {"name": "K Bowes", "first_seen": "2025-08-12", "last_seen": "2026-07-03", "status": "current", "notices": 3}, {"name": "New Version", "first_seen": "2012-05-18", "last_seen": "2012-05-18", "status": "past", "notices": 1}, {"name": "WGrigor", "first_seen": "2015-10-29", "last_seen": "2015-10-29", "status": "past", "notices": 1}, {"name": "RLockwood", "first_seen": "2015-10-29", "last_seen": "2015-10-29", "status": "past", "notices": 1}, {"name": "NWarburton", "first_seen": "2015-10-29", "last_seen": "2015-10-29", "status": "past", "notices": 1}, {"name": "JSimpson", "first_seen": "2015-10-29", "last_seen": "2015-10-29", "status": "past", "notices": 1}, {"name": "JHarrison", "first_seen": "2015-10-29", "last_seen": "2015-10-29", "status": "past", "notices": 1}, {"name": "EIorich", "first_seen": "2015-10-29", "last_seen": "2015-10-29", "status": "past", "notices": 1}, {"name": "W Grigor", "first_seen": "2017-03-29", "last_seen": "2017-03-29", "status": "past", "notices": 1}, {"name": "R Lockwood", "first_seen": "2017-03-29", "last_seen": "2017-03-29", "status": "past", "notices": 1}, {"name": "J Simpson", "first_seen": "2017-04-03", "last_seen": "2017-04-03", "status": "past", "notices": 1}, {"name": "Mark Wheatley", "first_seen": "2018-11-20", "last_seen": "2018-12-04", "status": "past", "notices": 2}, {"name": "John Harrison", "first_seen": "2018-12-04", "last_seen": "2018-12-04", "status": "past", "notices": 1}, {"name": "Harrison Barker", "first_seen": "2018-12-04", "last_seen": "2018-12-04", "status": "past", "notices": 1}, {"name": "Wayne Heili", "first_seen": "2017-06-16", "last_seen": "2019-11-20", "status": "past", "notices": 7}, {"name": "David Coyne", "first_seen": "2017-06-30", "last_seen": "2019-11-20", "status": "past", "notices": 5}, {"name": "Amended", "first_seen": "2011-09-27", "last_seen": "2022-12-22", "status": "past", "notices": 2}, {"name": "R Rees", "first_seen": "2023-12-01", "last_seen": "2023-12-01", "status": "past", "notices": 1}, {"name": "J Harrison", "first_seen": "2024-06-12", "last_seen": "2024-06-12", "status": "past", "notices": 1}, {"name": "W Heili", "first_seen": "2017-04-04", "last_seen": "2025-01-20", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155538-6A1352540"}, {"date": "2026-10-29", "form": "Quarterly Cash Flow Report", "title": "Quarterly Cashflow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155536-6A1352539"}, {"date": "2026-10-22", "form": "Letter To Shareholders", "title": "Shareholder Letter - 2026 Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151798-6A1350723"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151796-6A1350721"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148129-6A1349132"}], "performance": {"ticker": "PEN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1994-05-26", "close": 36.30397284, "volume": 585.0}, {"date": "1994-05-27", "close": 33.27864177, "volume": 605.0}, {"date": "1994-05-30", "close": 33.27864177, "volume": 228.0}, {"date": "1994-05-31", "close": 33.27864177, "volume": 79.0}, {"date": "1994-06-01", "close": 30.2533107, "volume": 33.0}, {"date": "1994-06-02", "close": 33.27864177, "volume": 231.0}, {"date": "1994-06-03", "close": 30.2533107, "volume": 165.0}, {"date": "1994-06-06", "close": 30.2533107, "volume": 165.0}, {"date": "1994-06-07", "close": 30.2533107, "volume": null}, {"date": "1994-06-08", "close": 30.2533107, "volume": 345.0}, {"date": "1994-06-09", "close": 30.2533107, "volume": 99.0}, {"date": "1994-06-10", "close": 30.2533107, "volume": 255.0}, {"date": "1994-06-13", "close": 30.2533107, "volume": null}, {"date": "1994-06-14", "close": 30.2533107, "volume": null}, {"date": "1994-06-15", "close": 30.2533107, "volume": 463.0}, {"date": "1994-06-16", "close": 30.2533107, "volume": 33.0}, {"date": "1994-06-17", "close": 30.2533107, "volume": 350.0}, {"date": "1994-06-20", "close": 30.2533107, "volume": 364.0}, {"date": "1994-06-21", "close": 30.2533107, "volume": 773.0}, {"date": "1994-06-22", "close": 30.2533107, "volume": 33.0}, {"date": "1994-06-23", "close": 30.2533107, "volume": 145.0}, {"date": "1994-06-24", "close": 30.2533107, "volume": 33.0}, {"date": "1994-06-27", "close": 30.2533107, "volume": 198.0}, {"date": "1994-06-28", "close": 30.2533107, "volume": 132.0}, {"date": "1994-06-29", "close": 30.2533107, "volume": 461.0}, {"date": "1994-06-30", "close": 30.2533107, "volume": 83.0}, {"date": "1994-07-01", "close": 30.2533107, "volume": null}, {"date": "1994-07-04", "close": 33.27864177, "volume": 281.0}, {"date": "1994-07-05", "close": 33.27864177, "volume": null}, {"date": "1994-07-06", "close": 30.2533107, "volume": 99.0}, {"date": "1994-07-07", "close": 30.2533107, "volume": null}, {"date": "1994-07-08", "close": 36.30397284, "volume": 278.0}, {"date": "1994-07-11", "close": 36.30397284, "volume": null}, {"date": "1994-07-12", "close": 36.30397284, "volume": null}, {"date": "1994-07-13", "close": 39.32930391, "volume": 26.0}, {"date": "1994-07-14", "close": 36.30397284, "volume": 26.0}, {"date": "1994-07-15", "close": 33.27864177, "volume": 578.0}, {"date": "1994-07-18", "close": 36.30397284, "volume": 99.0}, {"date": "1994-07-19", "close": 36.30397284, "volume": null}, {"date": "1994-07-20", "close": 36.30397284, "volume": 122.0}, {"date": "1994-07-21", "close": 36.30397284, "volume": null}, {"date": "1994-07-22", "close": 33.27864177, "volume": 331.0}, {"date": "1994-07-25", "close": 33.27864177, "volume": null}, {"date": "1994-07-26", "close": 33.27864177, "volume": 139.0}, {"date": "1994-07-27", "close": 33.27864177, "volume": null}, {"date": "1994-07-28", "close": 33.27864177, "volume": null}, {"date": "1994-07-29", "close": 33.27864177, "volume": null}, {"date": "1994-08-01", "close": 33.27864177, "volume": null}, {"date": "1994-08-02", "close": 33.27864177, "volume": null}, {"date": "1994-08-03", "close": 27.22797963, "volume": 165.0}, {"date": "1994-08-04", "close": 27.22797963, "volume": null}, {"date": "1994-08-05", "close": 28.740645165, "volume": 297.0}, {"date": "1994-08-08", "close": 27.22797963, "volume": 99.0}, {"date": "1994-08-09", "close": 28.740645165, "volume": 66.0}, {"date": "1994-08-10", "close": 30.2533107, "volume": 99.0}, {"date": "1994-08-11", "close": 30.2533107, "volume": null}, {"date": "1994-08-12", "close": 30.2533107, "volume": null}, {"date": "1994-08-15", "close": 30.2533107, "volume": 99.0}, {"date": "1994-08-16", "close": 28.740645165, "volume": 139.0}, {"date": "1994-08-17", "close": 27.22797963, "volume": 165.0}, {"date": "1994-08-18", "close": 27.22797963, "volume": null}, {"date": "1994-08-19", "close": 27.22797963, "volume": 66.0}, {"date": "1994-08-22", "close": 27.22797963, "volume": 144.0}, {"date": "1994-08-23", "close": 27.22797963, "volume": null}, {"date": "1994-08-24", "close": 27.22797963, "volume": null}, {"date": "1994-08-25", "close": 30.2533107, "volume": 198.0}, {"date": "1994-08-26", "close": 30.2533107, "volume": null}, {"date": "1994-08-29", "close": 30.2533107, "volume": 297.0}, {"date": "1994-08-30", "close": 30.2533107, "volume": null}, {"date": "1994-08-31", "close": 30.2533107, "volume": null}, {"date": "1994-09-01", "close": 30.2533107, "volume": null}, {"date": "1994-09-02", "close": 30.2533107, "volume": null}, {"date": "1994-09-05", "close": 30.2533107, "volume": null}, {"date": "1994-09-06", "close": 30.2533107, "volume": null}, {"date": "1994-09-07", "close": 30.2533107, "volume": null}, {"date": "1994-09-08", "close": 33.27864177, "volume": 33.0}, {"date": "1994-09-09", "close": 30.2533107, "volume": 33.0}, {"date": "1994-09-12", "close": 30.2533107, "volume": null}, {"date": "1994-09-13", "close": 30.2533107, "volume": null}, {"date": "1994-09-14", "close": 30.2533107, "volume": null}, {"date": "1994-09-15", "close": 30.2533107, "volume": null}, {"date": "1994-09-16", "close": 30.2533107, "volume": null}, {"date": "1994-09-19", "close": 30.2533107, "volume": null}, {"date": "1994-09-20", "close": 30.2533107, "volume": 496.0}, {"date": "1994-09-21", "close": 30.2533107, "volume": 66.0}, {"date": "1994-09-22", "close": 30.2533107, "volume": null}, {"date": "1994-09-23", "close": 30.2533107, "volume": 86.0}, {"date": "1994-09-26", "close": 30.2533107, "volume": 165.0}, {"date": "1994-09-27", "close": 30.2533107, "volume": 264.0}, {"date": "1994-09-28", "close": 30.2533107, "volume": null}, {"date": "1994-09-29", "close": 30.2533107, "volume": 331.0}, {"date": "1994-09-30", "close": 30.2533107, "volume": null}, {"date": "1994-10-03", "close": 30.2533107, "volume": null}, {"date": "1994-10-04", "close": 30.2533107, "volume": null}, {"date": "1994-10-05", "close": 28.740645165, "volume": 198.0}, {"date": "1994-10-06", "close": 28.740645165, "volume": null}, {"date": "1994-10-07", "close": 28.740645165, "volume": null}, {"date": "1994-10-10", "close": 28.740645165, "volume": null}, {"date": "1994-10-11", "close": 28.740645165, "volume": null}, {"date": "1994-10-12", "close": 28.740645165, "volume": null}, {"date": "1994-10-13", "close": 28.740645165, "volume": null}, {"date": "1994-10-14", "close": 28.740645165, "volume": null}, {"date": "1994-10-17", "close": 33.27864177, "volume": 694.0}, {"date": "1994-10-18", "close": 33.27864177, "volume": null}, {"date": "1994-10-19", "close": 33.27864177, "volume": 297.0}, {"date": "1994-10-20", "close": 30.2533107, "volume": 33.0}, {"date": "1994-10-21", "close": 30.2533107, "volume": null}, {"date": "1994-10-24", "close": 30.2533107, "volume": null}, {"date": "1994-10-25", "close": 30.2533107, "volume": null}, {"date": "1994-10-26", "close": 36.30397284, "volume": 949.0}, {"date": "1994-10-27", "close": 36.30397284, "volume": 215.0}, {"date": "1994-10-28", "close": 36.30397284, "volume": null}, {"date": "1994-10-31", "close": 36.30397284, "volume": null}, {"date": "1994-11-01", "close": 36.30397284, "volume": null}, {"date": "1994-11-02", "close": 33.27864177, "volume": 542.0}, {"date": "1994-11-03", "close": 33.27864177, "volume": 73.0}, {"date": "1994-11-04", "close": 33.27864177, "volume": null}, {"date": "1994-11-07", "close": 30.2533107, "volume": 198.0}, {"date": "1994-11-08", "close": 30.2533107, "volume": 165.0}, {"date": "1994-11-09", "close": 30.2533107, "volume": null}, {"date": "1994-11-10", "close": 30.2533107, "volume": 66.0}, {"date": "1994-11-11", "close": 30.2533107, "volume": null}, {"date": "1994-11-14", "close": 30.2533107, "volume": 13.0}, {"date": "1994-11-15", "close": 28.740645165, "volume": 159.0}, {"date": "1994-11-16", "close": 28.740645165, "volume": null}, {"date": "1994-11-17", "close": 28.740645165, "volume": 33.0}, {"date": "1994-11-18", "close": 28.740645165, "volume": null}, {"date": "1994-11-21", "close": 28.740645165, "volume": null}, {"date": "1994-11-22", "close": 28.740645165, "volume": null}, {"date": "1994-11-23", "close": 28.740645165, "volume": 291.0}, {"date": "1994-11-24", "close": 28.740645165, "volume": 40.0}, {"date": "1994-11-25", "close": 28.740645165, "volume": null}, {"date": "1994-11-28", "close": 27.22797963, "volume": 331.0}, {"date": "1994-11-29", "close": 27.22797963, "volume": 423.0}, {"date": "1994-11-30", "close": 27.22797963, "volume": 13.0}, {"date": "1994-12-01", "close": 27.22797963, "volume": null}, {"date": "1994-12-02", "close": 27.22797963, "volume": null}, {"date": "1994-12-05", "close": 27.22797963, "volume": null}, {"date": "1994-12-06", "close": 27.22797963, "volume": 297.0}, {"date": "1994-12-07", "close": 33.27864177, "volume": 33.0}, {"date": "1994-12-08", "close": 33.27864177, "volume": null}, {"date": "1994-12-09", "close": 33.27864177, "volume": 33.0}, {"date": "1994-12-12", "close": 33.27864177, "volume": null}, {"date": "1994-12-13", "close": 33.27864177, "volume": null}, {"date": "1994-12-14", "close": 33.27864177, "volume": null}, {"date": "1994-12-15", "close": 33.27864177, "volume": null}, {"date": "1994-12-16", "close": 33.27864177, "volume": null}, {"date": "1994-12-19", "close": 30.2533107, "volume": 33.0}, {"date": "1994-12-20", "close": 30.2533107, "volume": 364.0}, {"date": "1994-12-21", "close": 30.2533107, "volume": null}, {"date": "1994-12-22", "close": 30.2533107, "volume": null}, {"date": "1994-12-23", "close": 30.2533107, "volume": null}, {"date": "1994-12-26", "close": 30.2533107, "volume": null}, {"date": "1994-12-27", "close": 30.2533107, "volume": null}, {"date": "1994-12-28", "close": 33.27864177, "volume": 165.0}, {"date": "1994-12-29", "close": 33.27864177, "volume": 350.0}, {"date": "1994-12-30", "close": 33.27864177, "volume": 420.0}, {"date": "1995-01-02", "close": 33.27864177, "volume": null}, {"date": "1995-01-03", "close": 33.27864177, "volume": null}, {"date": "1995-01-04", "close": 33.27864177, "volume": null}, {"date": "1995-01-05", "close": 36.30397284, "volume": 33.0}, {"date": "1995-01-06", "close": 36.30397284, "volume": null}, {"date": "1995-01-09", "close": 36.30397284, "volume": null}, {"date": "1995-01-10", "close": 36.30397284, "volume": null}, {"date": "1995-01-11", "close": 36.30397284, "volume": null}, {"date": "1995-01-12", "close": 36.30397284, "volume": null}, {"date": "1995-01-13", "close": 33.27864177, "volume": 33.0}, {"date": "1995-01-16", "close": 33.27864177, "volume": null}, {"date": "1995-01-17", "close": 33.27864177, "volume": 165.0}, {"date": "1995-01-18", "close": 33.27864177, "volume": null}, {"date": "1995-01-19", "close": 36.30397284, "volume": 340.0}, {"date": "1995-01-20", "close": 36.30397284, "volume": null}, {"date": "1995-01-23", "close": 36.30397284, "volume": 165.0}, {"date": "1995-01-24", "close": 36.30397284, "volume": null}, {"date": "1995-01-25", "close": 36.30397284, "volume": null}, {"date": "1995-01-26", "close": 36.30397284, "volume": null}, {"date": "1995-01-27", "close": 36.30397284, "volume": 430.0}, {"date": "1995-01-30", "close": 36.30397284, "volume": null}, {"date": "1995-01-31", "close": 36.30397284, "volume": 33.0}, {"date": "1995-02-01", "close": 36.30397284, "volume": null}, {"date": "1995-02-02", "close": 36.30397284, "volume": null}, {"date": "1995-02-03", "close": 36.30397284, "volume": null}, {"date": "1995-02-06", "close": 30.2533107, "volume": 33.0}, {"date": "1995-02-07", "close": 30.2533107, "volume": null}, {"date": "1995-02-08", "close": 30.2533107, "volume": 132.0}, {"date": "1995-02-09", "close": 30.2533107, "volume": null}, {"date": "1995-02-10", "close": 27.22797963, "volume": 33.0}, {"date": "1995-02-13", "close": 27.22797963, "volume": null}, {"date": "1995-02-14", "close": 27.22797963, "volume": 198.0}, {"date": "1995-02-15", "close": 28.740645165, "volume": 66.0}, {"date": "1995-02-16", "close": 28.740645165, "volume": null}, {"date": "1995-02-17", "close": 22.689983025, "volume": 198.0}, {"date": "1995-02-20", "close": 22.689983025, "volume": null}, {"date": "1995-02-21", "close": 27.22797963, "volume": 33.0}, {"date": "1995-02-22", "close": 27.22797963, "volume": null}, {"date": "1995-02-23", "close": 27.22797963, "volume": null}, {"date": "1995-02-24", "close": 27.22797963, "volume": null}, {"date": "1995-02-27", "close": 25.715314095, "volume": 33.0}, {"date": "1995-02-28", "close": 25.715314095, "volume": null}, {"date": "1995-03-01", "close": 25.715314095, "volume": null}, {"date": "1995-03-02", "close": 25.715314095, "volume": 694.0}, {"date": "1995-03-03", "close": 25.715314095, "volume": null}, {"date": "1995-03-06", "close": 25.715314095, "volume": null}, {"date": "1995-03-07", "close": 25.715314095, "volume": null}, {"date": "1995-03-08", "close": 25.715314095, "volume": null}, {"date": "1995-03-09", "close": 25.715314095, "volume": null}, {"date": "1995-03-10", "close": 25.715314095, "volume": null}, {"date": "1995-03-13", "close": 25.715314095, "volume": null}, {"date": "1995-03-14", "close": 25.715314095, "volume": null}, {"date": "1995-03-15", "close": 25.715314095, "volume": null}, {"date": "1995-03-16", "close": 25.715314095, "volume": null}, {"date": "1995-03-17", "close": 25.715314095, "volume": null}, {"date": "1995-03-20", "close": 25.715314095, "volume": null}, {"date": "1995-03-21", "close": 25.715314095, "volume": null}, {"date": "1995-03-22", "close": 25.715314095, "volume": 33.0}, {"date": "1995-03-23", "close": 25.715314095, "volume": null}, {"date": "1995-03-24", "close": 25.715314095, "volume": 33.0}, {"date": "1995-03-27", "close": 21.17731749, "volume": 26.0}, {"date": "1995-03-28", "close": 21.17731749, "volume": null}, {"date": "1995-03-29", "close": 21.17731749, "volume": null}, {"date": "1995-03-30", "close": 21.17731749, "volume": null}, {"date": "1995-03-31", "close": 21.17731749, "volume": null}, {"date": "1995-04-03", "close": 21.17731749, "volume": null}, {"date": "1995-04-04", "close": 19.664651955, "volume": 26.0}, {"date": "1995-04-05", "close": 19.664651955, "volume": null}, {"date": "1995-04-06", "close": 19.664651955, "volume": null}, {"date": "1995-04-07", "close": 19.664651955, "volume": null}, {"date": "1995-04-10", "close": 19.664651955, "volume": null}, {"date": "1995-04-11", "close": 19.664651955, "volume": null}, {"date": "1995-04-12", "close": 19.664651955, "volume": null}, {"date": "1995-04-13", "close": 19.664651955, "volume": null}, {"date": "1995-04-14", "close": 19.664651955, "volume": null}, {"date": "1995-04-17", "close": 19.664651955, "volume": null}, {"date": "1995-04-18", "close": 19.664651955, "volume": null}, {"date": "1995-04-19", "close": 19.664651955, "volume": null}, {"date": "1995-04-20", "close": 19.664651955, "volume": null}, {"date": "1995-04-21", "close": 24.20264856, "volume": 331.0}, {"date": "1995-04-24", "close": 24.20264856, "volume": null}, {"date": "1995-04-25", "close": 24.20264856, "volume": null}, {"date": "1995-04-26", "close": 24.20264856, "volume": null}, {"date": "1995-04-27", "close": 21.17731749, "volume": 132.0}, {"date": "1995-04-28", "close": 21.17731749, "volume": null}, {"date": "1995-05-01", "close": 21.17731749, "volume": null}, {"date": "1995-05-02", "close": 21.17731749, "volume": null}, {"date": "1995-05-03", "close": 22.689983025, "volume": 7.0}, {"date": "1995-05-04", "close": 22.689983025, "volume": null}, {"date": "1995-05-05", "close": 22.689983025, "volume": null}, {"date": "1995-05-08", "close": 21.17731749, "volume": 99.0}, {"date": "1995-05-09", "close": 21.17731749, "volume": null}, {"date": "1995-05-10", "close": 21.17731749, "volume": null}, {"date": "1995-05-11", "close": 21.17731749, "volume": null}, {"date": "1995-05-12", "close": 21.17731749, "volume": null}, {"date": "1995-05-15", "close": 21.17731749, "volume": null}, {"date": "1995-05-16", "close": 21.17731749, "volume": null}, {"date": "1995-05-17", "close": 21.17731749, "volume": null}, {"date": "1995-05-18", "close": 21.17731749, "volume": null}, {"date": "1995-05-19", "close": 21.17731749, "volume": null}, {"date": "1995-05-22", "close": 18.15198642, "volume": 33.0}, {"date": "1995-05-23", "close": 18.15198642, "volume": null}, {"date": "1995-05-24", "close": 18.15198642, "volume": null}, {"date": "1995-05-25", "close": 18.15198642, "volume": null}, {"date": "1995-05-26", "close": 18.15198642, "volume": null}, {"date": "1995-05-29", "close": 18.15198642, "volume": 33.0}, {"date": "1995-05-30", "close": 18.15198642, "volume": null}, {"date": "1995-05-31", "close": 18.15198642, "volume": null}, {"date": "1995-06-01", "close": 16.639320885, "volume": 33.0}, {"date": "1995-06-02", "close": 16.639320885, "volume": null}, {"date": "1995-06-05", "close": 16.639320885, "volume": null}, {"date": "1995-06-06", "close": 16.639320885, "volume": null}, {"date": "1995-06-07", "close": 16.639320885, "volume": null}, {"date": "1995-06-08", "close": 16.639320885, "volume": null}, {"date": "1995-06-09", "close": 16.639320885, "volume": 89.0}, {"date": "1995-06-12", "close": 16.639320885, "volume": null}, {"date": "1995-06-13", "close": 16.639320885, "volume": null}, {"date": "1995-06-14", "close": 16.639320885, "volume": null}, {"date": "1995-06-15", "close": 16.639320885, "volume": 132.0}, {"date": "1995-06-16", "close": 18.15198642, "volume": 132.0}, {"date": "1995-06-19", "close": 18.15198642, "volume": null}, {"date": "1995-06-20", "close": 18.15198642, "volume": null}, {"date": "1995-06-21", "close": 18.15198642, "volume": null}, {"date": "1995-06-22", "close": 18.15198642, "volume": null}, {"date": "1995-06-23", "close": 15.12665535, "volume": 53.0}, {"date": "1995-06-26", "close": 15.12665535, "volume": null}, {"date": "1995-06-27", "close": 15.12665535, "volume": null}, {"date": "1995-06-28", "close": 18.15198642, "volume": 99.0}, {"date": "1995-06-29", "close": 18.15198642, "volume": null}, {"date": "1995-06-30", "close": 16.639320885, "volume": 50.0}, {"date": "1995-07-03", "close": 16.639320885, "volume": null}, {"date": "1995-07-04", "close": 16.639320885, "volume": null}, {"date": "1995-07-05", "close": 18.15198642, "volume": 33.0}, {"date": "1995-07-06", "close": 18.15198642, "volume": null}, {"date": "1995-07-07", "close": 18.15198642, "volume": null}, {"date": "1995-07-10", "close": 18.15198642, "volume": null}, {"date": "1995-07-11", "close": 18.15198642, "volume": null}, {"date": "1995-07-12", "close": 19.664651955, "volume": 364.0}, {"date": "1995-07-13", "close": 19.664651955, "volume": null}, {"date": "1995-07-14", "close": 19.664651955, "volume": null}, {"date": "1995-07-17", "close": 18.15198642, "volume": 231.0}, {"date": "1995-07-18", "close": 18.15198642, "volume": 337.0}, {"date": "1995-07-19", "close": 18.15198642, "volume": null}, {"date": "1995-07-20", "close": 19.664651955, "volume": 198.0}, {"date": "1995-07-21", "close": 19.664651955, "volume": null}, {"date": "1995-07-24", "close": 19.664651955, "volume": null}, {"date": "1995-07-25", "close": 19.664651955, "volume": null}, {"date": "1995-07-26", "close": 19.664651955, "volume": null}, {"date": "1995-07-27", "close": 19.664651955, "volume": null}, {"date": "1995-07-28", "close": 19.664651955, "volume": null}, {"date": "1995-07-31", "close": 19.664651955, "volume": 165.0}, {"date": "1995-08-01", "close": 19.664651955, "volume": 33.0}, {"date": "1995-08-02", "close": 19.664651955, "volume": null}, {"date": "1995-08-03", "close": 19.664651955, "volume": null}, {"date": "1995-08-04", "close": 19.664651955, "volume": null}, {"date": "1995-08-07", "close": 21.17731749, "volume": 433.0}, {"date": "1995-08-08", "close": 21.17731749, "volume": null}, {"date": "1995-08-09", "close": 21.17731749, "volume": null}, {"date": "1995-08-10", "close": 21.17731749, "volume": null}, {"date": "1995-08-11", "close": 21.17731749, "volume": 145.0}, {"date": "1995-08-14", "close": 21.17731749, "volume": 33.0}, {"date": "1995-08-15", "close": 21.17731749, "volume": null}, {"date": "1995-08-16", "close": 21.17731749, "volume": null}, {"date": "1995-08-17", "close": 21.17731749, "volume": null}, {"date": "1995-08-18", "close": 21.17731749, "volume": null}, {"date": "1995-08-21", "close": 21.17731749, "volume": null}, {"date": "1995-08-22", "close": 21.17731749, "volume": null}, {"date": "1995-08-23", "close": 25.715314095, "volume": 413.0}, {"date": "1995-08-24", "close": 24.20264856, "volume": 165.0}, {"date": "1995-08-25", "close": 24.20264856, "volume": null}, {"date": "1995-08-28", "close": 24.20264856, "volume": 178.0}, {"date": "1995-08-29", "close": 24.20264856, "volume": null}, {"date": "1995-08-30", "close": 25.715314095, "volume": 26.0}, {"date": "1995-08-31", "close": 27.22797963, "volume": 172.0}, {"date": "1995-09-01", "close": 27.22797963, "volume": null}, {"date": "1995-09-04", "close": 27.22797963, "volume": null}, {"date": "1995-09-05", "close": 24.20264856, "volume": 66.0}, {"date": "1995-09-06", "close": 24.20264856, "volume": 33.0}, {"date": "1995-09-07", "close": 24.20264856, "volume": 7.0}, {"date": "1995-09-08", "close": 30.2533107, "volume": 648.0}, {"date": "1995-09-11", "close": 30.2533107, "volume": 231.0}, {"date": "1995-09-12", "close": 30.2533107, "volume": 165.0}, {"date": "1995-09-13", "close": 30.2533107, "volume": 331.0}, {"date": "1995-09-14", "close": 30.2533107, "volume": 40.0}, {"date": "1995-09-15", "close": 30.2533107, "volume": null}, {"date": "1995-09-18", "close": 30.2533107, "volume": null}, {"date": "1995-09-19", "close": 30.2533107, "volume": null}, {"date": "1995-09-20", "close": 27.22797963, "volume": 23.0}, {"date": "1995-09-21", "close": 27.22797963, "volume": null}, {"date": "1995-09-22", "close": 27.22797963, "volume": null}, {"date": "1995-09-25", "close": 27.22797963, "volume": 46.0}, {"date": "1995-09-26", "close": 27.22797963, "volume": 20.0}, {"date": "1995-09-27", "close": 27.22797963, "volume": null}, {"date": "1995-09-28", "close": 27.22797963, "volume": 63.0}, {"date": "1995-09-29", "close": 27.22797963, "volume": null}, {"date": "1995-10-02", "close": 27.22797963, "volume": null}, {"date": "1995-10-03", "close": 27.22797963, "volume": null}, {"date": "1995-10-04", "close": 27.22797963, "volume": null}, {"date": "1995-10-05", "close": 27.22797963, "volume": null}, {"date": "1995-10-06", "close": 27.22797963, "volume": null}, {"date": "1995-10-09", "close": 27.22797963, "volume": 132.0}, {"date": "1995-10-10", "close": 27.22797963, "volume": null}, {"date": "1995-10-11", "close": 27.22797963, "volume": null}, {"date": "1995-10-12", "close": 27.22797963, "volume": null}, {"date": "1995-10-13", "close": 27.22797963, "volume": null}, {"date": "1995-10-16", "close": 27.22797963, "volume": 159.0}, {"date": "1995-10-17", "close": 27.22797963, "volume": null}, {"date": "1995-10-18", "close": 27.22797963, "volume": null}, {"date": "1995-10-19", "close": 25.715314095, "volume": 66.0}, {"date": "1995-10-20", "close": 25.715314095, "volume": null}, {"date": "1995-10-23", "close": 25.715314095, "volume": null}, {"date": "1995-10-24", "close": 25.715314095, "volume": null}, {"date": "1995-10-25", "close": 25.715314095, "volume": null}, {"date": "1995-10-26", "close": 25.715314095, "volume": 33.0}, {"date": "1995-10-27", "close": 25.715314095, "volume": null}, {"date": "1995-10-30", "close": 25.715314095, "volume": null}, {"date": "1995-10-31", "close": 25.715314095, "volume": 66.0}, {"date": "1995-11-01", "close": 27.22797963, "volume": 172.0}, {"date": "1995-11-02", "close": 27.22797963, "volume": null}, {"date": "1995-11-03", "close": 27.22797963, "volume": null}, {"date": "1995-11-06", "close": 27.22797963, "volume": 7.0}, {"date": "1995-11-07", "close": 25.715314095, "volume": 565.0}, {"date": "1995-11-08", "close": 24.20264856, "volume": 231.0}, {"date": "1995-11-09", "close": 24.20264856, "volume": null}, {"date": "1995-11-10", "close": 24.20264856, "volume": 99.0}, {"date": "1995-11-13", "close": 24.20264856, "volume": null}, {"date": "1995-11-14", "close": 27.22797963, "volume": 331.0}, {"date": "1995-11-15", "close": 28.740645165, "volume": 473.0}, {"date": "1995-11-16", "close": 33.27864177, "volume": 992.0}, {"date": "1995-11-17", "close": 36.30397284, "volume": 496.0}, {"date": "1995-11-20", "close": 33.27864177, "volume": 459.0}, {"date": "1995-11-21", "close": 33.27864177, "volume": 631.0}, {"date": "1995-11-22", "close": 33.27864177, "volume": 347.0}, {"date": "1995-11-23", "close": 33.27864177, "volume": 654.0}, {"date": "1995-11-24", "close": 33.27864177, "volume": 50.0}, {"date": "1995-11-27", "close": 42.35463498, "volume": 3015.0}, {"date": "1995-11-28", "close": 39.32930391, "volume": 1392.0}, {"date": "1995-11-29", "close": 48.40529712, "volume": 1035.0}, {"date": "1995-11-30", "close": 42.35463498, "volume": 1854.0}, {"date": "1995-12-01", "close": 45.37996605, "volume": 397.0}, {"date": "1995-12-04", "close": 39.32930391, "volume": 499.0}, {"date": "1995-12-05", "close": 36.30397284, "volume": 752.0}, {"date": "1995-12-06", "close": 39.32930391, "volume": 182.0}, {"date": "1995-12-07", "close": 39.32930391, "volume": null}, {"date": "1995-12-08", "close": 36.30397284, "volume": 33.0}, {"date": "1995-12-11", "close": 36.30397284, "volume": null}, {"date": "1995-12-12", "close": 39.32930391, "volume": 245.0}, {"date": "1995-12-13", "close": 39.32930391, "volume": 380.0}, {"date": "1995-12-14", "close": 39.32930391, "volume": 36.0}, {"date": "1995-12-15", "close": 39.32930391, "volume": null}, {"date": "1995-12-18", "close": 36.30397284, "volume": 28.0}, {"date": "1995-12-19", "close": 30.2533107, "volume": 231.0}, {"date": "1995-12-20", "close": 33.27864177, "volume": 99.0}, {"date": "1995-12-21", "close": 33.27864177, "volume": 33.0}, {"date": "1995-12-22", "close": 36.30397284, "volume": 5.0}, {"date": "1995-12-25", "close": 36.30397284, "volume": null}, {"date": "1995-12-26", "close": 36.30397284, "volume": null}, {"date": "1995-12-27", "close": 39.32930391, "volume": 228.0}, {"date": "1995-12-28", "close": 39.32930391, "volume": null}, {"date": "1995-12-29", "close": 39.32930391, "volume": null}, {"date": "1996-01-01", "close": 39.32930391, "volume": null}, {"date": "1996-01-02", "close": 36.30397284, "volume": 131.0}, {"date": "1996-01-03", "close": 36.30397284, "volume": null}, {"date": "1996-01-04", "close": 36.30397284, "volume": null}, {"date": "1996-01-05", "close": 36.30397284, "volume": null}, {"date": "1996-01-08", "close": 33.27864177, "volume": 66.0}, {"date": "1996-01-09", "close": 33.27864177, "volume": 261.0}, {"date": "1996-01-10", "close": 33.27864177, "volume": 17.0}, {"date": "1996-01-11", "close": 31.765976235, "volume": 307.0}, {"date": "1996-01-12", "close": 31.765976235, "volume": 66.0}, {"date": "1996-01-15", "close": 30.2533107, "volume": 364.0}, {"date": "1996-01-16", "close": 30.2533107, "volume": null}, {"date": "1996-01-17", "close": 30.2533107, "volume": 17.0}, {"date": "1996-01-18", "close": 30.2533107, "volume": null}, {"date": "1996-01-19", "close": 30.2533107, "volume": null}, {"date": "1996-01-22", "close": 30.2533107, "volume": 23.0}, {"date": "1996-01-23", "close": 30.2533107, "volume": null}, {"date": "1996-01-24", "close": 30.2533107, "volume": 126.0}, {"date": "1996-01-25", "close": 33.27864177, "volume": 694.0}, {"date": "1996-01-26", "close": 33.27864177, "volume": null}, {"date": "1996-01-29", "close": 37.816638375, "volume": 243.0}, {"date": "1996-01-30", "close": 37.816638375, "volume": 131.0}, {"date": "1996-01-31", "close": 33.27864177, "volume": 332.0}, {"date": "1996-02-01", "close": 33.27864177, "volume": null}, {"date": "1996-02-02", "close": 30.2533107, "volume": 329.0}, {"date": "1996-02-05", "close": 33.27864177, "volume": 529.0}, {"date": "1996-02-06", "close": 31.765976235, "volume": 208.0}, {"date": "1996-02-07", "close": 31.765976235, "volume": null}, {"date": "1996-02-08", "close": 31.765976235, "volume": 23.0}, {"date": "1996-02-09", "close": 30.2533107, "volume": 33.0}, {"date": "1996-02-12", "close": 30.2533107, "volume": 174.0}, {"date": "1996-02-13", "close": 28.740645165, "volume": 198.0}, {"date": "1996-02-14", "close": 28.740645165, "volume": 66.0}, {"date": "1996-02-15", "close": 30.2533107, "volume": 167.0}, {"date": "1996-02-16", "close": 31.765976235, "volume": 131.0}, {"date": "1996-02-19", "close": 31.765976235, "volume": null}, {"date": "1996-02-20", "close": 31.765976235, "volume": null}, {"date": "1996-02-21", "close": 28.740645165, "volume": 529.0}, {"date": "1996-02-22", "close": 28.740645165, "volume": null}, {"date": "1996-02-23", "close": 30.2533107, "volume": 66.0}, {"date": "1996-02-26", "close": 30.2533107, "volume": 35.0}, {"date": "1996-02-27", "close": 30.2533107, "volume": null}, {"date": "1996-02-28", "close": 28.740645165, "volume": 645.0}, {"date": "1996-02-29", "close": 28.740645165, "volume": null}, {"date": "1996-03-01", "close": 31.765976235, "volume": 84.0}, {"date": "1996-03-04", "close": 31.765976235, "volume": 99.0}, {"date": "1996-03-05", "close": 33.27864177, "volume": 99.0}, {"date": "1996-03-06", "close": 33.27864177, "volume": null}, {"date": "1996-03-07", "close": 33.27864177, "volume": null}, {"date": "1996-03-08", "close": 33.27864177, "volume": null}, {"date": "1996-03-11", "close": 33.27864177, "volume": null}, {"date": "1996-03-12", "close": 33.27864177, "volume": null}, {"date": "1996-03-13", "close": 33.27864177, "volume": null}, {"date": "1996-03-14", "close": 33.27864177, "volume": null}, {"date": "1996-03-15", "close": 33.27864177, "volume": null}, {"date": "1996-03-18", "close": 33.27864177, "volume": null}, {"date": "1996-03-19", "close": 33.27864177, "volume": null}, {"date": "1996-03-20", "close": 33.27864177, "volume": 99.0}, {"date": "1996-03-21", "close": 33.27864177, "volume": null}, {"date": "1996-03-22", "close": 33.27864177, "volume": null}, {"date": "1996-03-25", "close": 33.27864177, "volume": null}, {"date": "1996-03-26", "close": 28.135578951, "volume": 99.0}, {"date": "1996-03-27", "close": 28.135578951, "volume": null}, {"date": "1996-03-28", "close": 28.135578951, "volume": null}, {"date": "1996-03-29", "close": 28.135578951, "volume": null}, {"date": "1996-04-01", "close": 28.135578951, "volume": 66.0}, {"date": "1996-04-02", "close": 28.135578951, "volume": null}, {"date": "1996-04-03", "close": 28.740645165, "volume": 198.0}, {"date": "1996-04-04", "close": 28.740645165, "volume": null}, {"date": "1996-04-05", "close": 28.740645165, "volume": null}, {"date": "1996-04-08", "close": 28.740645165, "volume": null}, {"date": "1996-04-09", "close": 28.740645165, "volume": null}, {"date": "1996-04-10", "close": 28.740645165, "volume": null}, {"date": "1996-04-11", "close": 28.740645165, "volume": null}, {"date": "1996-04-12", "close": 28.740645165, "volume": null}, {"date": "1996-04-15", "close": 28.740645165, "volume": null}, {"date": "1996-04-16", "close": 28.740645165, "volume": null}, {"date": "1996-04-17", "close": 30.2533107, "volume": 21.0}, {"date": "1996-04-18", "close": 30.2533107, "volume": null}, {"date": "1996-04-19", "close": 30.2533107, "volume": null}, {"date": "1996-04-22", "close": 30.2533107, "volume": 12.0}, {"date": "1996-04-23", "close": 30.2533107, "volume": null}, {"date": "1996-04-24", "close": 30.2533107, "volume": null}, {"date": "1996-04-25", "close": 30.2533107, "volume": null}, {"date": "1996-04-26", "close": 30.2533107, "volume": null}, {"date": "1996-04-29", "close": 30.2533107, "volume": null}, {"date": "1996-04-30", "close": 27.22797963, "volume": 167.0}, {"date": "1996-05-01", "close": 27.22797963, "volume": null}, {"date": "1996-05-02", "close": 27.22797963, "volume": null}, {"date": "1996-05-03", "close": 27.22797963, "volume": null}, {"date": "1996-05-06", "close": 27.22797963, "volume": null}, {"date": "1996-05-07", "close": 27.22797963, "volume": null}, {"date": "1996-05-08", "close": 27.22797963, "volume": null}, {"date": "1996-05-09", "close": 27.22797963, "volume": 33.0}, {"date": "1996-05-10", "close": 27.22797963, "volume": null}, {"date": "1996-05-13", "close": 27.22797963, "volume": null}, {"date": "1996-05-14", "close": 27.22797963, "volume": 50.0}, {"date": "1996-05-15", "close": 27.22797963, "volume": null}, {"date": "1996-05-16", "close": 27.22797963, "volume": null}, {"date": "1996-05-17", "close": 27.22797963, "volume": 197.0}, {"date": "1996-05-20", "close": 27.22797963, "volume": null}, {"date": "1996-05-21", "close": 27.22797963, "volume": 372.0}, {"date": "1996-05-22", "close": 27.22797963, "volume": null}, {"date": "1996-05-23", "close": 30.2533107, "volume": 661.0}, {"date": "1996-05-24", "close": 30.2533107, "volume": 331.0}, {"date": "1996-05-27", "close": 30.2533107, "volume": null}, {"date": "1996-05-28", "close": 30.2533107, "volume": 66.0}, {"date": "1996-05-29", "close": 30.2533107, "volume": null}, {"date": "1996-05-30", "close": 30.2533107, "volume": null}, {"date": "1996-05-31", "close": 30.2533107, "volume": 132.0}, {"date": "1996-06-03", "close": 30.2533107, "volume": 165.0}, {"date": "1996-06-04", "close": 30.2533107, "volume": 116.0}, {"date": "1996-06-05", "close": 30.2533107, "volume": null}, {"date": "1996-06-06", "close": 36.30397284, "volume": 1058.0}, {"date": "1996-06-07", "close": 36.30397284, "volume": 416.0}, {"date": "1996-06-10", "close": 36.30397284, "volume": null}, {"date": "1996-06-11", "close": 37.816638375, "volume": 264.0}, {"date": "1996-06-12", "close": 33.27864177, "volume": 332.0}, {"date": "1996-06-13", "close": 34.791307305, "volume": 116.0}, {"date": "1996-06-14", "close": 34.791307305, "volume": null}, {"date": "1996-06-17", "close": 42.35463498, "volume": 1491.0}, {"date": "1996-06-18", "close": 42.35463498, "volume": 1058.0}, {"date": "1996-06-19", "close": 42.35463498, "volume": 165.0}, {"date": "1996-06-20", "close": 37.816638375, "volume": 33.0}, {"date": "1996-06-21", "close": 37.816638375, "volume": null}, {"date": "1996-06-24", "close": 37.816638375, "volume": 248.0}, {"date": "1996-06-25", "close": 37.816638375, "volume": 281.0}, {"date": "1996-06-26", "close": 36.30397284, "volume": 33.0}, {"date": "1996-06-27", "close": 37.816638375, "volume": 132.0}, {"date": "1996-06-28", "close": 37.816638375, "volume": null}, {"date": "1996-07-01", "close": 37.816638375, "volume": null}, {"date": "1996-07-02", "close": 45.37996605, "volume": 3241.0}, {"date": "1996-07-03", "close": 40.841969445, "volume": 1243.0}, {"date": "1996-07-04", "close": 42.35463498, "volume": 661.0}, {"date": "1996-07-05", "close": 42.35463498, "volume": 245.0}, {"date": "1996-07-08", "close": 40.841969445, "volume": 311.0}, {"date": "1996-07-09", "close": 42.35463498, "volume": 321.0}, {"date": "1996-07-10", "close": 42.35463498, "volume": null}, {"date": "1996-07-11", "close": 42.35463498, "volume": 10.0}, {"date": "1996-07-12", "close": 39.32930391, "volume": 187.0}, {"date": "1996-07-15", "close": 39.32930391, "volume": 132.0}, {"date": "1996-07-16", "close": 39.32930391, "volume": null}, {"date": "1996-07-17", "close": 39.32930391, "volume": null}, {"date": "1996-07-18", "close": 33.27864177, "volume": 873.0}, {"date": "1996-07-19", "close": 33.27864177, "volume": 33.0}, {"date": "1996-07-22", "close": 33.27864177, "volume": null}, {"date": "1996-07-23", "close": 33.27864177, "volume": 165.0}, {"date": "1996-07-24", "close": 36.30397284, "volume": 3.0}, {"date": "1996-07-25", "close": 36.30397284, "volume": null}, {"date": "1996-07-26", "close": 36.30397284, "volume": null}, {"date": "1996-07-29", "close": 36.30397284, "volume": null}, {"date": "1996-07-30", "close": 33.27864177, "volume": 436.0}, {"date": "1996-07-31", "close": 33.27864177, "volume": null}, {"date": "1996-08-01", "close": 33.27864177, "volume": 33.0}, {"date": "1996-08-02", "close": 33.27864177, "volume": 26.0}, {"date": "1996-08-05", "close": 33.27864177, "volume": null}, {"date": "1996-08-06", "close": 33.27864177, "volume": 635.0}, {"date": "1996-08-07", "close": 33.27864177, "volume": null}, {"date": "1996-08-08", "close": 33.27864177, "volume": null}, {"date": "1996-08-09", "close": 36.30397284, "volume": 165.0}, {"date": "1996-08-12", "close": 36.30397284, "volume": null}, {"date": "1996-08-13", "close": 36.30397284, "volume": 165.0}, {"date": "1996-08-14", "close": 36.30397284, "volume": null}, {"date": "1996-08-15", "close": 36.30397284, "volume": null}, {"date": "1996-08-16", "close": 36.30397284, "volume": null}, {"date": "1996-08-19", "close": 36.30397284, "volume": null}, {"date": "1996-08-20", "close": 36.30397284, "volume": null}, {"date": "1996-08-21", "close": 36.30397284, "volume": null}, {"date": "1996-08-22", "close": 36.30397284, "volume": null}, {"date": "1996-08-23", "close": 36.30397284, "volume": null}, {"date": "1996-08-26", "close": 33.27864177, "volume": 83.0}, {"date": "1996-08-27", "close": 33.27864177, "volume": null}, {"date": "1996-08-28", "close": 30.2533107, "volume": 165.0}, {"date": "1996-08-29", "close": 30.2533107, "volume": 331.0}, {"date": "1996-08-30", "close": 30.2533107, "volume": null}, {"date": "1996-09-02", "close": 30.2533107, "volume": null}, {"date": "1996-09-03", "close": 30.2533107, "volume": 992.0}, {"date": "1996-09-04", "close": 30.2533107, "volume": 562.0}, {"date": "1996-09-05", "close": 30.2533107, "volume": 99.0}, {"date": "1996-09-06", "close": 33.27864177, "volume": 83.0}, {"date": "1996-09-09", "close": 33.27864177, "volume": null}, {"date": "1996-09-10", "close": 33.27864177, "volume": null}, {"date": "1996-09-11", "close": 33.27864177, "volume": 165.0}, {"date": "1996-09-12", "close": 30.2533107, "volume": 3305.0}, {"date": "1996-09-13", "close": 30.2533107, "volume": null}, {"date": "1996-09-16", "close": 36.30397284, "volume": 529.0}, {"date": "1996-09-17", "close": 40.841969445, "volume": 661.0}, {"date": "1996-09-18", "close": 40.841969445, "volume": null}, {"date": "1996-09-19", "close": 39.32930391, "volume": 463.0}, {"date": "1996-09-20", "close": 39.32930391, "volume": 529.0}, {"date": "1996-09-23", "close": 36.30397284, "volume": 476.0}, {"date": "1996-09-24", "close": 36.30397284, "volume": null}, {"date": "1996-09-25", "close": 36.30397284, "volume": 688.0}, {"date": "1996-09-26", "close": 34.791307305, "volume": 165.0}, {"date": "1996-09-27", "close": 40.841969445, "volume": 1352.0}, {"date": "1996-09-30", "close": 49.917962655, "volume": 2599.0}, {"date": "1996-10-01", "close": 45.37996605, "volume": 658.0}, {"date": "1996-10-02", "close": 52.943293725, "volume": 1990.0}, {"date": "1996-10-03", "close": 52.943293725, "volume": 1704.0}, {"date": "1996-10-04", "close": 69.58261461, "volume": 3347.0}, {"date": "1996-10-07", "close": 69.58261461, "volume": 1788.0}, {"date": "1996-10-08", "close": 63.53195247, "volume": 1793.0}, {"date": "1996-10-09", "close": 75.63327675, "volume": 2791.0}, {"date": "1996-10-10", "close": 84.70926996, "volume": 2344.0}, {"date": "1996-10-11", "close": 83.196604425, "volume": 898.0}, {"date": "1996-10-14", "close": 80.171273355, "volume": 1240.0}, {"date": "1996-10-15", "close": 78.65860782, "volume": 985.0}, {"date": "1996-10-16", "close": 78.65860782, "volume": 463.0}, {"date": "1996-10-17", "close": 75.63327675, "volume": 1188.0}, {"date": "1996-10-18", "close": 74.120611215, "volume": 1524.0}, {"date": "1996-10-21", "close": 84.70926996, "volume": 1284.0}, {"date": "1996-10-22", "close": 84.70926996, "volume": 966.0}, {"date": "1996-10-23", "close": 83.196604425, "volume": 542.0}, {"date": "1996-10-24", "close": 78.65860782, "volume": 420.0}, {"date": "1996-10-25", "close": 75.63327675, "volume": 542.0}, {"date": "1996-10-28", "close": 78.65860782, "volume": 139.0}, {"date": "1996-10-29", "close": 95.297928705, "volume": 1785.0}, {"date": "1996-10-30", "close": 96.81059424, "volume": 2150.0}, {"date": "1996-10-31", "close": 93.78526317, "volume": 863.0}, {"date": "1996-11-01", "close": 93.78526317, "volume": 697.0}, {"date": "1996-11-04", "close": 101.348590845, "volume": 102.0}, {"date": "1996-11-05", "close": 96.81059424, "volume": 165.0}, {"date": "1996-11-06", "close": 96.81059424, "volume": 307.0}, {"date": "1996-11-07", "close": 105.88658745, "volume": 1593.0}, {"date": "1996-11-08", "close": 114.96258066, "volume": 1685.0}, {"date": "1996-11-11", "close": 121.0132428, "volume": 2208.0}, {"date": "1996-11-12", "close": 108.91191852, "volume": 1604.0}, {"date": "1996-11-13", "close": 108.91191852, "volume": 696.0}, {"date": "1996-11-14", "close": 108.91191852, "volume": 829.0}, {"date": "1996-11-15", "close": 111.93724959, "volume": 1129.0}, {"date": "1996-11-18", "close": 108.91191852, "volume": 289.0}, {"date": "1996-11-19", "close": 105.88658745, "volume": 688.0}, {"date": "1996-11-20", "close": 105.88658745, "volume": 659.0}, {"date": "1996-11-21", "close": 108.91191852, "volume": 840.0}, {"date": "1996-11-22", "close": 105.88658745, "volume": 240.0}, {"date": "1996-11-25", "close": 102.86125638, "volume": 205.0}, {"date": "1996-11-26", "close": 95.297928705, "volume": 572.0}, {"date": "1996-11-27", "close": 93.78526317, "volume": 578.0}, {"date": "1996-11-28", "close": 101.348590845, "volume": 877.0}, {"date": "1996-11-29", "close": 124.03857387, "volume": 4376.0}, {"date": "1996-12-02", "close": 139.16522922, "volume": 2492.0}, {"date": "1996-12-03", "close": 134.627232615, "volume": 1985.0}, {"date": "1996-12-04", "close": 130.08923601, "volume": 186.0}, {"date": "1996-12-05", "close": 124.03857387, "volume": 466.0}, {"date": "1996-12-06", "close": 121.0132428, "volume": 1929.0}, {"date": "1996-12-09", "close": 133.11456708, "volume": 1365.0}, {"date": "1996-12-10", "close": 130.08923601, "volume": 1137.0}, {"date": "1996-12-11", "close": 124.03857387, "volume": 83.0}, {"date": "1996-12-12", "close": 114.96258066, "volume": 64.0}, {"date": "1996-12-13", "close": 117.98791173, "volume": 132.0}, {"date": "1996-12-16", "close": 117.98791173, "volume": 149.0}, {"date": "1996-12-17", "close": 108.91191852, "volume": 243.0}, {"date": "1996-12-18", "close": 108.91191852, "volume": 131.0}, {"date": "1996-12-19", "close": 105.88658745, "volume": 144.0}, {"date": "1996-12-20", "close": 108.91191852, "volume": 93.0}, {"date": "1996-12-23", "close": 108.91191852, "volume": 40.0}, {"date": "1996-12-24", "close": 105.88658745, "volume": 42.0}, {"date": "1996-12-25", "close": 105.88658745, "volume": null}, {"date": "1996-12-26", "close": 105.88658745, "volume": null}, {"date": "1996-12-27", "close": 105.88658745, "volume": null}, {"date": "1996-12-30", "close": 111.93724959, "volume": 103.0}, {"date": "1996-12-31", "close": 121.0132428, "volume": 238.0}, {"date": "1997-01-01", "close": 121.0132428, "volume": null}, {"date": "1997-01-02", "close": 121.0132428, "volume": 390.0}, {"date": "1997-01-03", "close": 119.500577265, "volume": 368.0}, {"date": "1997-01-06", "close": 108.91191852, "volume": 231.0}, {"date": "1997-01-07", "close": 108.91191852, "volume": 241.0}, {"date": "1997-01-08", "close": 107.399252985, "volume": 231.0}, {"date": "1997-01-09", "close": 107.399252985, "volume": 152.0}, {"date": "1997-01-10", "close": 108.91191852, "volume": 512.0}, {"date": "1997-01-13", "close": 108.91191852, "volume": null}, {"date": "1997-01-14", "close": 108.91191852, "volume": 33.0}, {"date": "1997-01-15", "close": 107.399252985, "volume": 281.0}, {"date": "1997-01-16", "close": 145.21589136, "volume": 3037.0}, {"date": "1997-01-17", "close": 157.31721564, "volume": 3983.0}, {"date": "1997-01-20", "close": 160.34254671, "volume": 2964.0}, {"date": "1997-01-21", "close": 151.2665535, "volume": 2112.0}, {"date": "1997-01-22", "close": 169.41853992, "volume": 4119.0}, {"date": "1997-01-23", "close": 163.36787778, "volume": 6158.0}, {"date": "1997-01-24", "close": 142.19056029, "volume": 2189.0}, {"date": "1997-01-27", "close": 142.19056029, "volume": null}, {"date": "1997-01-28", "close": 139.16522922, "volume": 990.0}, {"date": "1997-01-29", "close": 139.16522922, "volume": 337.0}, {"date": "1997-01-30", "close": 145.21589136, "volume": 1552.0}, {"date": "1997-01-31", "close": 157.31721564, "volume": 270.0}, {"date": "1997-02-03", "close": 157.31721564, "volume": 1205.0}, {"date": "1997-02-04", "close": 148.24122243, "volume": 473.0}, {"date": "1997-02-05", "close": 148.24122243, "volume": 212.0}, {"date": "1997-02-06", "close": 154.29188457, "volume": 2244.0}, {"date": "1997-02-07", "close": 157.31721564, "volume": 2962.0}, {"date": "1997-02-10", "close": 151.2665535, "volume": 597.0}, {"date": "1997-02-11", "close": 142.19056029, "volume": 514.0}, {"date": "1997-02-12", "close": 145.21589136, "volume": 430.0}, {"date": "1997-02-13", "close": 151.2665535, "volume": 1556.0}, {"date": "1997-02-14", "close": 145.21589136, "volume": 1490.0}, {"date": "1997-02-17", "close": 145.21589136, "volume": 326.0}, {"date": "1997-02-18", "close": 142.19056029, "volume": 636.0}, {"date": "1997-02-19", "close": 145.21589136, "volume": 888.0}, {"date": "1997-02-20", "close": 157.31721564, "volume": 1092.0}, {"date": "1997-02-21", "close": 160.34254671, "volume": 2194.0}, {"date": "1997-02-24", "close": 157.31721564, "volume": 475.0}, {"date": "1997-02-25", "close": 160.34254671, "volume": 1173.0}, {"date": "1997-02-26", "close": 166.39320885, "volume": 1506.0}, {"date": "1997-02-27", "close": 166.39320885, "volume": 1086.0}, {"date": "1997-02-28", "close": 160.34254671, "volume": 587.0}, {"date": "1997-03-03", "close": 166.39320885, "volume": 1838.0}, {"date": "1997-03-04", "close": 163.36787778, "volume": 89.0}, {"date": "1997-03-05", "close": 160.34254671, "volume": 435.0}, {"date": "1997-03-06", "close": 154.29188457, "volume": 944.0}, {"date": "1997-03-07", "close": 157.31721564, "volume": 291.0}, {"date": "1997-03-10", "close": 160.34254671, "volume": 9.0}, {"date": "1997-03-11", "close": 160.34254671, "volume": 627.0}, {"date": "1997-03-12", "close": 163.36787778, "volume": 695.0}, {"date": "1997-03-13", "close": 163.36787778, "volume": 386.0}, {"date": "1997-03-14", "close": 154.29188457, "volume": 281.0}, {"date": "1997-03-17", "close": 157.31721564, "volume": 41.0}, {"date": "1997-03-18", "close": 151.2665535, "volume": 211.0}, {"date": "1997-03-19", "close": 142.19056029, "volume": 80.0}, {"date": "1997-03-20", "close": 142.19056029, "volume": null}, {"date": "1997-03-21", "close": 148.24122243, "volume": 196.0}, {"date": "1997-03-24", "close": 145.21589136, "volume": 612.0}, {"date": "1997-03-25", "close": 145.21589136, "volume": 236.0}, {"date": "1997-03-26", "close": 145.21589136, "volume": 561.0}, {"date": "1997-03-27", "close": 148.24122243, "volume": 91.0}, {"date": "1997-03-28", "close": 148.24122243, "volume": null}, {"date": "1997-03-31", "close": 148.24122243, "volume": null}, {"date": "1997-04-01", "close": 136.13989815, "volume": 694.0}, {"date": "1997-04-02", "close": 136.13989815, "volume": null}, {"date": "1997-04-03", "close": 136.13989815, "volume": 116.0}, {"date": "1997-04-04", "close": 136.13989815, "volume": 122.0}, {"date": "1997-04-07", "close": 148.24122243, "volume": 132.0}, {"date": "1997-04-08", "close": 163.36787778, "volume": 2438.0}, {"date": "1997-04-09", "close": 172.44387099, "volume": 1742.0}, {"date": "1997-04-10", "close": 166.39320885, "volume": 228.0}, {"date": "1997-04-11", "close": 163.36787778, "volume": 298.0}, {"date": "1997-04-14", "close": 157.31721564, "volume": 473.0}, {"date": "1997-04-15", "close": 160.34254671, "volume": 137.0}, {"date": "1997-04-16", "close": 160.34254671, "volume": null}, {"date": "1997-04-17", "close": 175.46920206, "volume": 2023.0}, {"date": "1997-04-18", "close": 163.36787778, "volume": 301.0}, {"date": "1997-04-21", "close": 157.31721564, "volume": 99.0}, {"date": "1997-04-22", "close": 160.34254671, "volume": 314.0}, {"date": "1997-04-23", "close": 160.34254671, "volume": 401.0}, {"date": "1997-04-24", "close": 154.29188457, "volume": 182.0}, {"date": "1997-04-25", "close": 154.29188457, "volume": null}, {"date": "1997-04-28", "close": 154.29188457, "volume": 249.0}, {"date": "1997-04-29", "close": 145.21589136, "volume": 207.0}, {"date": "1997-04-30", "close": 145.21589136, "volume": null}, {"date": "1997-05-01", "close": 145.21589136, "volume": null}, {"date": "1997-05-02", "close": 145.21589136, "volume": 208.0}, {"date": "1997-05-05", "close": 139.16522922, "volume": 96.0}, {"date": "1997-05-06", "close": 136.13989815, "volume": 262.0}, {"date": "1997-05-07", "close": 136.13989815, "volume": null}, {"date": "1997-05-08", "close": 139.16522922, "volume": 132.0}, {"date": "1997-05-09", "close": 136.13989815, "volume": 66.0}, {"date": "1997-05-12", "close": 142.19056029, "volume": 44.0}, {"date": "1997-05-13", "close": 142.19056029, "volume": 274.0}, {"date": "1997-05-14", "close": 139.16522922, "volume": 23.0}, {"date": "1997-05-15", "close": 139.16522922, "volume": 112.0}, {"date": "1997-05-16", "close": 142.19056029, "volume": 579.0}, {"date": "1997-05-19", "close": 145.21589136, "volume": 17.0}, {"date": "1997-05-20", "close": 145.21589136, "volume": null}, {"date": "1997-05-21", "close": 145.21589136, "volume": 215.0}, {"date": "1997-05-22", "close": 142.19056029, "volume": 291.0}, {"date": "1997-05-23", "close": 142.19056029, "volume": 221.0}, {"date": "1997-05-26", "close": 142.19056029, "volume": 33.0}, {"date": "1997-05-27", "close": 142.19056029, "volume": 202.0}, {"date": "1997-05-28", "close": 139.16522922, "volume": 142.0}, {"date": "1997-05-29", "close": 145.21589136, "volume": 33.0}, {"date": "1997-05-30", "close": 145.21589136, "volume": 212.0}, {"date": "1997-06-02", "close": 145.21589136, "volume": null}, {"date": "1997-06-03", "close": 145.21589136, "volume": 205.0}, {"date": "1997-06-04", "close": 145.21589136, "volume": 63.0}, {"date": "1997-06-05", "close": 142.19056029, "volume": 178.0}, {"date": "1997-06-06", "close": 145.21589136, "volume": 68.0}, {"date": "1997-06-09", "close": 145.21589136, "volume": null}, {"date": "1997-06-10", "close": 142.19056029, "volume": 77.0}, {"date": "1997-06-11", "close": 139.16522922, "volume": 145.0}, {"date": "1997-06-12", "close": 139.16522922, "volume": 153.0}, {"date": "1997-06-13", "close": 136.13989815, "volume": 265.0}, {"date": "1997-06-16", "close": 136.13989815, "volume": 83.0}, {"date": "1997-06-17", "close": 133.11456708, "volume": 654.0}, {"date": "1997-06-18", "close": 136.13989815, "volume": 96.0}, {"date": "1997-06-19", "close": 130.08923601, "volume": 99.0}, {"date": "1997-06-20", "close": 114.96258066, "volume": 326.0}, {"date": "1997-06-23", "close": 117.98791173, "volume": 136.0}, {"date": "1997-06-24", "close": 105.88658745, "volume": 383.0}, {"date": "1997-06-25", "close": 99.83592531, "volume": 33.0}, {"date": "1997-06-26", "close": 105.88658745, "volume": 983.0}, {"date": "1997-06-27", "close": 117.98791173, "volume": 93.0}, {"date": "1997-06-30", "close": 117.98791173, "volume": 271.0}, {"date": "1997-07-01", "close": 117.98791173, "volume": null}, {"date": "1997-07-02", "close": 127.06390494, "volume": 136.0}, {"date": "1997-07-03", "close": 127.06390494, "volume": 137.0}, {"date": "1997-07-04", "close": 127.06390494, "volume": 68.0}, {"date": "1997-07-07", "close": 119.500577265, "volume": 446.0}, {"date": "1997-07-08", "close": 117.98791173, "volume": 37.0}, {"date": "1997-07-09", "close": 117.98791173, "volume": null}, {"date": "1997-07-10", "close": 105.88658745, "volume": 10.0}, {"date": "1997-07-11", "close": 105.88658745, "volume": 89.0}, {"date": "1997-07-14", "close": 121.0132428, "volume": 58.0}, {"date": "1997-07-15", "close": 99.83592531, "volume": 68.0}, {"date": "1997-07-16", "close": 99.83592531, "volume": null}, {"date": "1997-07-17", "close": 99.83592531, "volume": 50.0}, {"date": "1997-07-18", "close": 121.0132428, "volume": 337.0}, {"date": "1997-07-21", "close": 108.91191852, "volume": 155.0}, {"date": "1997-07-22", "close": 108.91191852, "volume": null}, {"date": "1997-07-23", "close": 93.78526317, "volume": 331.0}, {"date": "1997-07-24", "close": 90.7599321, "volume": 165.0}, {"date": "1997-07-25", "close": 81.68393889, "volume": 165.0}, {"date": "1997-07-28", "close": 81.68393889, "volume": 225.0}, {"date": "1997-07-29", "close": 87.73460103, "volume": 79.0}, {"date": "1997-07-30", "close": 87.73460103, "volume": 162.0}, {"date": "1997-07-31", "close": 78.65860782, "volume": 85.0}, {"date": "1997-08-01", "close": 78.65860782, "volume": null}, {"date": "1997-08-04", "close": 78.65860782, "volume": 50.0}, {"date": "1997-08-05", "close": 78.65860782, "volume": 124.0}, {"date": "1997-08-06", "close": 83.196604425, "volume": 251.0}, {"date": "1997-08-07", "close": 83.196604425, "volume": 198.0}, {"date": "1997-08-08", "close": 83.196604425, "volume": null}, {"date": "1997-08-11", "close": 77.145942285, "volume": 238.0}, {"date": "1997-08-12", "close": 77.145942285, "volume": null}, {"date": "1997-08-13", "close": 77.145942285, "volume": 11.0}, {"date": "1997-08-14", "close": 77.145942285, "volume": 502.0}, {"date": "1997-08-15", "close": 90.7599321, "volume": 608.0}, {"date": "1997-08-18", "close": 90.7599321, "volume": null}, {"date": "1997-08-19", "close": 90.7599321, "volume": null}, {"date": "1997-08-20", "close": 90.7599321, "volume": null}, {"date": "1997-08-21", "close": 90.7599321, "volume": 344.0}, {"date": "1997-08-22", "close": 77.145942285, "volume": 33.0}, {"date": "1997-08-25", "close": 77.145942285, "volume": 197.0}, {"date": "1997-08-26", "close": 80.171273355, "volume": 33.0}, {"date": "1997-08-27", "close": 96.81059424, "volume": 299.0}, {"date": "1997-08-28", "close": 96.81059424, "volume": 99.0}, {"date": "1997-08-29", "close": 90.7599321, "volume": 164.0}, {"date": "1997-09-01", "close": 90.7599321, "volume": null}, {"date": "1997-09-02", "close": 90.7599321, "volume": null}, {"date": "1997-09-03", "close": 117.98791173, "volume": 666.0}, {"date": "1997-09-04", "close": 166.39320885, "volume": 5093.0}, {"date": "1997-09-05", "close": 166.39320885, "volume": 3018.0}, {"date": "1997-09-08", "close": 163.36787778, "volume": 819.0}, {"date": "1997-09-09", "close": 160.34254671, "volume": 501.0}, {"date": "1997-09-10", "close": 154.29188457, "volume": 384.0}, {"date": "1997-09-11", "close": 160.34254671, "volume": 1332.0}, {"date": "1997-09-12", "close": 157.31721564, "volume": 1653.0}, {"date": "1997-09-15", "close": 157.31721564, "volume": 342.0}, {"date": "1997-09-16", "close": 151.2665535, "volume": 221.0}, {"date": "1997-09-17", "close": 151.2665535, "volume": 105.0}, {"date": "1997-09-18", "close": 145.21589136, "volume": 331.0}, {"date": "1997-09-19", "close": 172.44387099, "volume": 1909.0}, {"date": "1997-09-22", "close": 166.39320885, "volume": 701.0}, {"date": "1997-09-23", "close": 145.21589136, "volume": 473.0}, {"date": "1997-09-24", "close": 154.29188457, "volume": 400.0}, {"date": "1997-09-25", "close": 148.24122243, "volume": 125.0}, {"date": "1997-09-26", "close": 142.19056029, "volume": 254.0}, {"date": "1997-09-29", "close": 131.601901545, "volume": 939.0}, {"date": "1997-09-30", "close": 124.03857387, "volume": 73.0}, {"date": "1997-10-01", "close": 121.0132428, "volume": 205.0}, {"date": "1997-10-02", "close": 121.0132428, "volume": 66.0}, {"date": "1997-10-03", "close": 121.0132428, "volume": null}, {"date": "1997-10-06", "close": 121.0132428, "volume": null}, {"date": "1997-10-07", "close": 117.98791173, "volume": 266.0}, {"date": "1997-10-08", "close": 114.96258066, "volume": 169.0}, {"date": "1997-10-09", "close": 111.93724959, "volume": 420.0}, {"date": "1997-10-10", "close": 110.424584055, "volume": 132.0}, {"date": "1997-10-13", "close": 110.424584055, "volume": null}, {"date": "1997-10-14", "close": 84.70926996, "volume": 53.0}, {"date": "1997-10-15", "close": 84.70926996, "volume": null}, {"date": "1997-10-16", "close": 81.68393889, "volume": 393.0}, {"date": "1997-10-17", "close": 81.68393889, "volume": 107.0}, {"date": "1997-10-20", "close": 81.68393889, "volume": null}, {"date": "1997-10-21", "close": 81.68393889, "volume": null}, {"date": "1997-10-22", "close": 81.68393889, "volume": null}, {"date": "1997-10-23", "close": 75.63327675, "volume": 314.0}, {"date": "1997-10-24", "close": 69.58261461, "volume": 89.0}, {"date": "1997-10-27", "close": 69.58261461, "volume": null}, {"date": "1997-10-28", "close": 30.2533107, "volume": 50.0}, {"date": "1997-10-29", "close": 62.019286935, "volume": 45.0}, {"date": "1997-10-30", "close": 62.019286935, "volume": 17.0}, {"date": "1997-10-31", "close": 62.019286935, "volume": 474.0}, {"date": "1997-11-03", "close": 51.43062819, "volume": 45.0}, {"date": "1997-11-04", "close": 51.43062819, "volume": 99.0}, {"date": "1997-11-05", "close": 54.45595926, "volume": 329.0}, {"date": "1997-11-06", "close": 49.917962655, "volume": 364.0}, {"date": "1997-11-07", "close": 45.37996605, "volume": 922.0}, {"date": "1997-11-10", "close": 39.32930391, "volume": 262.0}, {"date": "1997-11-11", "close": 45.37996605, "volume": 585.0}, {"date": "1997-11-12", "close": 45.37996605, "volume": 397.0}, {"date": "1997-11-13", "close": 40.841969445, "volume": 217.0}, {"date": "1997-11-14", "close": 45.37996605, "volume": 413.0}, {"date": "1997-11-17", "close": 45.37996605, "volume": null}, {"date": "1997-11-18", "close": 48.40529712, "volume": 68.0}, {"date": "1997-11-19", "close": 48.40529712, "volume": null}, {"date": "1997-11-20", "close": 43.867300515, "volume": 281.0}, {"date": "1997-11-21", "close": 43.867300515, "volume": null}, {"date": "1997-11-24", "close": 43.867300515, "volume": null}, {"date": "1997-11-25", "close": 43.867300515, "volume": 66.0}, {"date": "1997-11-26", "close": 43.867300515, "volume": 3.0}, {"date": "1997-11-27", "close": 43.867300515, "volume": null}, {"date": "1997-11-28", "close": 42.35463498, "volume": 30.0}, {"date": "1997-12-01", "close": 42.35463498, "volume": 66.0}, {"date": "1997-12-02", "close": 39.32930391, "volume": 83.0}, {"date": "1997-12-03", "close": 39.32930391, "volume": null}, {"date": "1997-12-04", "close": 33.27864177, "volume": 23.0}, {"date": "1997-12-05", "close": 36.30397284, "volume": 99.0}, {"date": "1997-12-08", "close": 36.30397284, "volume": null}, {"date": "1997-12-09", "close": 36.30397284, "volume": 106.0}, {"date": "1997-12-10", "close": 36.30397284, "volume": null}, {"date": "1997-12-11", "close": 36.30397284, "volume": 26.0}, {"date": "1997-12-12", "close": 48.40529712, "volume": 7.0}, {"date": "1997-12-15", "close": 45.37996605, "volume": 15.0}, {"date": "1997-12-16", "close": 42.35463498, "volume": 21.0}, {"date": "1997-12-17", "close": 42.35463498, "volume": null}, {"date": "1997-12-18", "close": 42.35463498, "volume": 1.0}, {"date": "1997-12-19", "close": 31.765976235, "volume": 98.0}, {"date": "1997-12-22", "close": 39.32930391, "volume": 13.0}, {"date": "1997-12-23", "close": 39.32930391, "volume": null}, {"date": "1997-12-24", "close": 36.30397284, "volume": 297.0}, {"date": "1997-12-25", "close": 36.30397284, "volume": null}, {"date": "1997-12-26", "close": 36.30397284, "volume": null}, {"date": "1997-12-29", "close": 36.30397284, "volume": null}, {"date": "1997-12-30", "close": 36.30397284, "volume": null}, {"date": "1997-12-31", "close": 36.30397284, "volume": null}, {"date": "1998-01-01", "close": 36.30397284, "volume": null}, {"date": "1998-01-02", "close": 36.30397284, "volume": null}, {"date": "1998-01-05", "close": 36.30397284, "volume": 53.0}, {"date": "1998-01-06", "close": 36.30397284, "volume": 33.0}, {"date": "1998-01-07", "close": 31.765976235, "volume": 53.0}, {"date": "1998-01-08", "close": 31.765976235, "volume": null}, {"date": "1998-01-09", "close": 31.765976235, "volume": null}, {"date": "1998-01-12", "close": 30.2533107, "volume": 21.0}, {"date": "1998-01-13", "close": 28.740645165, "volume": 61.0}, {"date": "1998-01-14", "close": 33.27864177, "volume": 66.0}, {"date": "1998-01-15", "close": 36.30397284, "volume": 51.0}, {"date": "1998-01-16", "close": 36.30397284, "volume": null}, {"date": "1998-01-19", "close": 36.30397284, "volume": null}, {"date": "1998-01-20", "close": 36.30397284, "volume": null}, {"date": "1998-01-21", "close": 36.30397284, "volume": null}, {"date": "1998-01-22", "close": 36.30397284, "volume": null}, {"date": "1998-01-23", "close": 29.043178272, "volume": 66.0}, {"date": "1998-01-26", "close": 29.043178272, "volume": null}, {"date": "1998-01-27", "close": 29.043178272, "volume": null}, {"date": "1998-01-28", "close": 29.043178272, "volume": null}, {"date": "1998-01-29", "close": 29.043178272, "volume": null}, {"date": "1998-01-30", "close": 29.043178272, "volume": null}, {"date": "1998-02-02", "close": 29.043178272, "volume": null}, {"date": "1998-02-03", "close": 29.043178272, "volume": null}, {"date": "1998-02-04", "close": 33.27864177, "volume": 50.0}, {"date": "1998-02-05", "close": 30.2533107, "volume": 231.0}, {"date": "1998-02-06", "close": 36.30397284, "volume": 165.0}, {"date": "1998-02-09", "close": 36.30397284, "volume": null}, {"date": "1998-02-10", "close": 33.27864177, "volume": 33.0}, {"date": "1998-02-11", "close": 30.2533107, "volume": 165.0}, {"date": "1998-02-12", "close": 30.2533107, "volume": 17.0}, {"date": "1998-02-13", "close": 30.2533107, "volume": 149.0}, {"date": "1998-02-16", "close": 30.2533107, "volume": null}, {"date": "1998-02-17", "close": 30.2533107, "volume": 291.0}, {"date": "1998-02-18", "close": 30.2533107, "volume": null}, {"date": "1998-02-19", "close": 30.2533107, "volume": null}, {"date": "1998-02-20", "close": 30.2533107, "volume": 33.0}, {"date": "1998-02-23", "close": 29.043178272, "volume": 66.0}, {"date": "1998-02-24", "close": 29.043178272, "volume": null}, {"date": "1998-02-25", "close": 29.043178272, "volume": null}, {"date": "1998-02-26", "close": 29.043178272, "volume": null}, {"date": "1998-02-27", "close": 33.27864177, "volume": 33.0}, {"date": "1998-03-02", "close": 33.27864177, "volume": null}, {"date": "1998-03-03", "close": 33.27864177, "volume": null}, {"date": "1998-03-04", "close": 33.27864177, "volume": null}, {"date": "1998-03-05", "close": 33.27864177, "volume": null}, {"date": "1998-03-06", "close": 33.27864177, "volume": null}, {"date": "1998-03-09", "close": 33.27864177, "volume": 321.0}, {"date": "1998-03-10", "close": 36.30397284, "volume": 479.0}, {"date": "1998-03-11", "close": 42.35463498, "volume": 116.0}, {"date": "1998-03-12", "close": 36.30397284, "volume": 149.0}, {"date": "1998-03-13", "close": 36.30397284, "volume": null}, {"date": "1998-03-16", "close": 36.30397284, "volume": null}, {"date": "1998-03-17", "close": 36.30397284, "volume": null}, {"date": "1998-03-18", "close": 36.30397284, "volume": null}, {"date": "1998-03-19", "close": 39.32930391, "volume": 369.0}, {"date": "1998-03-20", "close": 36.30397284, "volume": 357.0}, {"date": "1998-03-23", "close": 37.816638375, "volume": 215.0}, {"date": "1998-03-24", "close": 36.30397284, "volume": 23.0}, {"date": "1998-03-25", "close": 36.30397284, "volume": null}, {"date": "1998-03-26", "close": 37.816638375, "volume": 45.0}, {"date": "1998-03-27", "close": 34.791307305, "volume": 114.0}, {"date": "1998-03-30", "close": 36.30397284, "volume": 50.0}, {"date": "1998-03-31", "close": 34.791307305, "volume": 144.0}, {"date": "1998-04-01", "close": 34.791307305, "volume": 257.0}, {"date": "1998-04-02", "close": 37.816638375, "volume": 666.0}, {"date": "1998-04-03", "close": 37.816638375, "volume": 48.0}, {"date": "1998-04-06", "close": 37.816638375, "volume": null}, {"date": "1998-04-07", "close": 33.27864177, "volume": 66.0}, {"date": "1998-04-08", "close": 33.27864177, "volume": null}, {"date": "1998-04-09", "close": 30.2533107, "volume": 198.0}, {"date": "1998-04-10", "close": 30.2533107, "volume": null}, {"date": "1998-04-13", "close": 30.2533107, "volume": null}, {"date": "1998-04-14", "close": 30.2533107, "volume": 33.0}, {"date": "1998-04-15", "close": 30.2533107, "volume": null}, {"date": "1998-04-16", "close": 30.2533107, "volume": null}, {"date": "1998-04-17", "close": 33.27864177, "volume": 190.0}, {"date": "1998-04-20", "close": 33.27864177, "volume": 24.0}, {"date": "1998-04-21", "close": 36.30397284, "volume": 83.0}, {"date": "1998-04-22", "close": 33.27864177, "volume": 565.0}, {"date": "1998-04-23", "close": 33.27864177, "volume": 149.0}, {"date": "1998-04-24", "close": 33.27864177, "volume": null}, {"date": "1998-04-27", "close": 33.27864177, "volume": null}, {"date": "1998-04-28", "close": 33.27864177, "volume": 331.0}, {"date": "1998-04-29", "close": 33.27864177, "volume": null}, {"date": "1998-04-30", "close": 36.30397284, "volume": 165.0}, {"date": "1998-05-01", "close": 36.30397284, "volume": 436.0}, {"date": "1998-05-04", "close": 40.841969445, "volume": 3752.0}, {"date": "1998-05-05", "close": 42.35463498, "volume": 430.0}, {"date": "1998-05-06", "close": 42.35463498, "volume": null}, {"date": "1998-05-07", "close": 39.32930391, "volume": 711.0}, {"date": "1998-05-08", "close": 39.32930391, "volume": null}, {"date": "1998-05-11", "close": 42.35463498, "volume": 446.0}, {"date": "1998-05-12", "close": 42.35463498, "volume": null}, {"date": "1998-05-13", "close": 39.32930391, "volume": 403.0}, {"date": "1998-05-14", "close": 39.32930391, "volume": 15.0}, {"date": "1998-05-15", "close": 39.32930391, "volume": 17.0}, {"date": "1998-05-18", "close": 39.32930391, "volume": 165.0}, {"date": "1998-05-19", "close": 39.32930391, "volume": 573.0}, {"date": "1998-05-20", "close": 39.32930391, "volume": null}, {"date": "1998-05-21", "close": 39.32930391, "volume": null}, {"date": "1998-05-22", "close": 36.30397284, "volume": 17.0}, {"date": "1998-05-25", "close": 30.2533107, "volume": 106.0}, {"date": "1998-05-26", "close": 30.2533107, "volume": 116.0}, {"date": "1998-05-27", "close": 30.2533107, "volume": 188.0}, {"date": "1998-05-28", "close": 30.2533107, "volume": 34.0}, {"date": "1998-05-29", "close": 30.2533107, "volume": null}, {"date": "1998-06-01", "close": 30.2533107, "volume": null}, {"date": "1998-06-02", "close": 30.2533107, "volume": 175.0}, {"date": "1998-06-03", "close": 30.2533107, "volume": null}, {"date": "1998-06-04", "close": 30.2533107, "volume": null}, {"date": "1998-06-05", "close": 25.715314095, "volume": 218.0}, {"date": "1998-06-08", "close": 25.715314095, "volume": null}, {"date": "1998-06-09", "close": 25.715314095, "volume": null}, {"date": "1998-06-10", "close": 20.572251276, "volume": 760.0}, {"date": "1998-06-11", "close": 20.572251276, "volume": null}, {"date": "1998-06-12", "close": 19.664651955, "volume": 33.0}, {"date": "1998-06-15", "close": 21.479850597, "volume": 368.0}, {"date": "1998-06-16", "close": 21.17731749, "volume": 33.0}, {"date": "1998-06-17", "close": 21.17731749, "volume": null}, {"date": "1998-06-18", "close": 27.22797963, "volume": 1732.0}, {"date": "1998-06-19", "close": 30.2533107, "volume": 308.0}, {"date": "1998-06-22", "close": 24.20264856, "volume": 17.0}, {"date": "1998-06-23", "close": 24.20264856, "volume": 496.0}, {"date": "1998-06-24", "close": 24.505181667, "volume": 89.0}, {"date": "1998-06-25", "close": 24.505181667, "volume": null}, {"date": "1998-06-26", "close": 24.505181667, "volume": 49.0}, {"date": "1998-06-29", "close": 22.689983025, "volume": 454.0}, {"date": "1998-06-30", "close": 22.689983025, "volume": 198.0}, {"date": "1998-07-01", "close": 24.20264856, "volume": 54.0}, {"date": "1998-07-02", "close": 24.20264856, "volume": 6.0}, {"date": "1998-07-03", "close": 30.2533107, "volume": 381.0}, {"date": "1998-07-06", "close": 28.135578951, "volume": 297.0}, {"date": "1998-07-07", "close": 28.135578951, "volume": null}, {"date": "1998-07-08", "close": 28.135578951, "volume": null}, {"date": "1998-07-09", "close": 33.27864177, "volume": 1310.0}, {"date": "1998-07-10", "close": 31.765976235, "volume": 512.0}, {"date": "1998-07-13", "close": 28.740645165, "volume": 463.0}, {"date": "1998-07-14", "close": 28.740645165, "volume": 97.0}, {"date": "1998-07-15", "close": 28.740645165, "volume": null}, {"date": "1998-07-16", "close": 31.765976235, "volume": 146.0}, {"date": "1998-07-17", "close": 31.765976235, "volume": null}, {"date": "1998-07-20", "close": 33.27864177, "volume": 165.0}, {"date": "1998-07-21", "close": 36.30397284, "volume": 479.0}, {"date": "1998-07-22", "close": 45.37996605, "volume": 2231.0}, {"date": "1998-07-23", "close": 45.37996605, "volume": null}, {"date": "1998-07-24", "close": 40.841969445, "volume": 126.0}, {"date": "1998-07-27", "close": 37.816638375, "volume": 481.0}, {"date": "1998-07-28", "close": 37.816638375, "volume": 198.0}, {"date": "1998-07-29", "close": 36.30397284, "volume": 1166.0}, {"date": "1998-07-30", "close": 34.791307305, "volume": 553.0}, {"date": "1998-07-31", "close": 34.791307305, "volume": null}, {"date": "1998-08-03", "close": 30.2533107, "volume": 664.0}, {"date": "1998-08-04", "close": 31.765976235, "volume": 178.0}, {"date": "1998-08-05", "close": 31.765976235, "volume": 546.0}, {"date": "1998-08-06", "close": 31.765976235, "volume": 463.0}, {"date": "1998-08-07", "close": 31.765976235, "volume": 331.0}, {"date": "1998-08-10", "close": 31.765976235, "volume": null}, {"date": "1998-08-11", "close": 31.765976235, "volume": 331.0}, {"date": "1998-08-12", "close": 31.765976235, "volume": 17.0}, {"date": "1998-08-13", "close": 28.740645165, "volume": 118.0}, {"date": "1998-08-14", "close": 28.740645165, "volume": null}, {"date": "1998-08-17", "close": 28.740645165, "volume": null}, {"date": "1998-08-18", "close": 28.740645165, "volume": null}, {"date": "1998-08-19", "close": 33.27864177, "volume": 547.0}, {"date": "1998-08-20", "close": 33.27864177, "volume": null}, {"date": "1998-08-21", "close": 33.27864177, "volume": null}, {"date": "1998-08-24", "close": 29.043178272, "volume": 380.0}, {"date": "1998-08-25", "close": 29.043178272, "volume": null}, {"date": "1998-08-26", "close": 29.043178272, "volume": null}, {"date": "1998-08-27", "close": 27.530512737, "volume": 83.0}, {"date": "1998-08-28", "close": 27.530512737, "volume": null}, {"date": "1998-08-31", "close": 27.530512737, "volume": null}, {"date": "1998-09-01", "close": 21.17731749, "volume": 132.0}, {"date": "1998-09-02", "close": 24.20264856, "volume": 261.0}, {"date": "1998-09-03", "close": 24.20264856, "volume": null}, {"date": "1998-09-04", "close": 24.20264856, "volume": 198.0}, {"date": "1998-09-07", "close": 25.715314095, "volume": 372.0}, {"date": "1998-09-08", "close": 25.715314095, "volume": null}, {"date": "1998-09-09", "close": 24.20264856, "volume": 614.0}, {"date": "1998-09-10", "close": 25.715314095, "volume": 33.0}, {"date": "1998-09-11", "close": 24.20264856, "volume": 146.0}, {"date": "1998-09-14", "close": 24.20264856, "volume": null}, {"date": "1998-09-15", "close": 24.20264856, "volume": null}, {"date": "1998-09-16", "close": 24.20264856, "volume": null}, {"date": "1998-09-17", "close": 22.689983025, "volume": 33.0}, {"date": "1998-09-18", "close": 22.689983025, "volume": null}, {"date": "1998-09-21", "close": 22.689983025, "volume": null}, {"date": "1998-09-22", "close": 22.689983025, "volume": null}, {"date": "1998-09-23", "close": 25.715314095, "volume": 241.0}, {"date": "1998-09-24", "close": 27.22797963, "volume": 66.0}, {"date": "1998-09-25", "close": 27.530512737, "volume": 494.0}, {"date": "1998-09-28", "close": 27.530512737, "volume": 116.0}, {"date": "1998-09-29", "close": 27.530512737, "volume": null}, {"date": "1998-09-30", "close": 28.740645165, "volume": 50.0}, {"date": "1998-10-01", "close": 29.043178272, "volume": 114.0}, {"date": "1998-10-02", "close": 29.043178272, "volume": null}, {"date": "1998-10-05", "close": 28.740645165, "volume": 1134.0}, {"date": "1998-10-06", "close": 28.740645165, "volume": 331.0}, {"date": "1998-10-07", "close": 28.740645165, "volume": 66.0}, {"date": "1998-10-08", "close": 28.740645165, "volume": 434.0}, {"date": "1998-10-09", "close": 28.740645165, "volume": null}, {"date": "1998-10-12", "close": 28.740645165, "volume": null}, {"date": "1998-10-13", "close": 28.740645165, "volume": 331.0}, {"date": "1998-10-14", "close": 28.740645165, "volume": null}, {"date": "1998-10-15", "close": 30.2533107, "volume": 168.0}, {"date": "1998-10-16", "close": 30.2533107, "volume": null}, {"date": "1998-10-19", "close": 28.740645165, "volume": 1322.0}, {"date": "1998-10-20", "close": 28.740645165, "volume": 696.0}, {"date": "1998-10-21", "close": 28.740645165, "volume": 162.0}, {"date": "1998-10-22", "close": 28.740645165, "volume": 182.0}, {"date": "1998-10-23", "close": 28.740645165, "volume": 132.0}, {"date": "1998-10-26", "close": 28.740645165, "volume": 608.0}, {"date": "1998-10-27", "close": 28.740645165, "volume": 51.0}, {"date": "1998-10-28", "close": 28.740645165, "volume": null}, {"date": "1998-10-29", "close": 28.740645165, "volume": 56.0}, {"date": "1998-10-30", "close": 28.740645165, "volume": 165.0}, {"date": "1998-11-02", "close": 30.2533107, "volume": 264.0}, {"date": "1998-11-03", "close": 28.740645165, "volume": 50.0}, {"date": "1998-11-04", "close": 30.2533107, "volume": 235.0}, {"date": "1998-11-05", "close": 30.2533107, "volume": 95.0}, {"date": "1998-11-06", "close": 30.2533107, "volume": null}, {"date": "1998-11-09", "close": 26.017847202, "volume": 347.0}, {"date": "1998-11-10", "close": 26.017847202, "volume": null}, {"date": "1998-11-11", "close": 26.017847202, "volume": null}, {"date": "1998-11-12", "close": 26.017847202, "volume": null}, {"date": "1998-11-13", "close": 26.017847202, "volume": null}, {"date": "1998-11-16", "close": 26.017847202, "volume": null}, {"date": "1998-11-17", "close": 31.765976235, "volume": 29.0}, {"date": "1998-11-18", "close": 30.2533107, "volume": 297.0}, {"date": "1998-11-19", "close": 30.2533107, "volume": null}, {"date": "1998-11-20", "close": 31.765976235, "volume": 17.0}, {"date": "1998-11-23", "close": 31.765976235, "volume": 33.0}, {"date": "1998-11-24", "close": 31.765976235, "volume": null}, {"date": "1998-11-25", "close": 31.765976235, "volume": null}, {"date": "1998-11-26", "close": 28.135578951, "volume": 79.0}, {"date": "1998-11-27", "close": 28.135578951, "volume": null}, {"date": "1998-11-30", "close": 28.135578951, "volume": 205.0}, {"date": "1998-12-01", "close": 28.135578951, "volume": 992.0}, {"date": "1998-12-02", "close": 26.017847202, "volume": 33.0}, {"date": "1998-12-03", "close": 26.017847202, "volume": 26.0}, {"date": "1998-12-04", "close": 26.017847202, "volume": null}, {"date": "1998-12-07", "close": 26.017847202, "volume": null}, {"date": "1998-12-08", "close": 26.017847202, "volume": null}, {"date": "1998-12-09", "close": 28.740645165, "volume": 440.0}, {"date": "1998-12-10", "close": 28.740645165, "volume": null}, {"date": "1998-12-11", "close": 28.740645165, "volume": 496.0}, {"date": "1998-12-14", "close": 28.740645165, "volume": 20.0}, {"date": "1998-12-15", "close": 28.740645165, "volume": 165.0}, {"date": "1998-12-16", "close": 30.2533107, "volume": 302.0}, {"date": "1998-12-17", "close": 30.2533107, "volume": null}, {"date": "1998-12-18", "close": 28.740645165, "volume": 210.0}, {"date": "1998-12-21", "close": 25.715314095, "volume": 176.0}, {"date": "1998-12-22", "close": 25.715314095, "volume": null}, {"date": "1998-12-23", "close": 25.715314095, "volume": 229.0}, {"date": "1998-12-24", "close": 25.715314095, "volume": null}, {"date": "1998-12-25", "close": 25.715314095, "volume": null}, {"date": "1998-12-28", "close": 25.715314095, "volume": null}, {"date": "1998-12-29", "close": 25.715314095, "volume": null}, {"date": "1998-12-30", "close": 25.715314095, "volume": null}, {"date": "1998-12-31", "close": 25.715314095, "volume": null}, {"date": "1999-01-01", "close": 25.715314095, "volume": null}, {"date": "1999-01-04", "close": 25.715314095, "volume": null}, {"date": "1999-01-05", "close": 28.438112058, "volume": 86.0}, {"date": "1999-01-06", "close": 28.438112058, "volume": 63.0}, {"date": "1999-01-07", "close": 28.438112058, "volume": null}, {"date": "1999-01-08", "close": 27.530512737, "volume": 826.0}, {"date": "1999-01-11", "close": 27.22797963, "volume": 33.0}, {"date": "1999-01-12", "close": 28.740645165, "volume": 231.0}, {"date": "1999-01-13", "close": 27.22797963, "volume": 33.0}, {"date": "1999-01-14", "close": 27.22797963, "volume": null}, {"date": "1999-01-15", "close": 27.22797963, "volume": null}, {"date": "1999-01-18", "close": 27.22797963, "volume": 390.0}, {"date": "1999-01-19", "close": 27.22797963, "volume": null}, {"date": "1999-01-20", "close": 25.715314095, "volume": 589.0}, {"date": "1999-01-21", "close": 25.715314095, "volume": 50.0}, {"date": "1999-01-22", "close": 25.715314095, "volume": null}, {"date": "1999-01-25", "close": 25.715314095, "volume": null}, {"date": "1999-01-26", "close": 25.715314095, "volume": null}, {"date": "1999-01-27", "close": 25.715314095, "volume": null}, {"date": "1999-01-28", "close": 25.715314095, "volume": null}, {"date": "1999-01-29", "close": 25.715314095, "volume": null}, {"date": "1999-02-01", "close": 18.15198642, "volume": 33.0}, {"date": "1999-02-02", "close": 18.15198642, "volume": null}, {"date": "1999-02-03", "close": 18.15198642, "volume": 13.0}, {"date": "1999-02-04", "close": 18.15198642, "volume": 50.0}, {"date": "1999-02-05", "close": 18.15198642, "volume": null}, {"date": "1999-02-08", "close": 19.664651955, "volume": 59.0}, {"date": "1999-02-09", "close": 19.664651955, "volume": null}, {"date": "1999-02-10", "close": 19.664651955, "volume": null}, {"date": "1999-02-11", "close": 19.664651955, "volume": null}, {"date": "1999-02-12", "close": 19.664651955, "volume": null}, {"date": "1999-02-15", "close": 19.664651955, "volume": null}, {"date": "1999-02-16", "close": 19.664651955, "volume": null}, {"date": "1999-02-17", "close": 19.967185062, "volume": 7.0}, {"date": "1999-02-18", "close": 19.967185062, "volume": null}, {"date": "1999-02-19", "close": 20.572251276, "volume": 10.0}, {"date": "1999-02-22", "close": 20.572251276, "volume": null}, {"date": "1999-02-23", "close": 20.572251276, "volume": null}, {"date": "1999-02-24", "close": 20.269718169, "volume": 287.0}, {"date": "1999-02-25", "close": 20.269718169, "volume": null}, {"date": "1999-02-26", "close": 20.269718169, "volume": null}, {"date": "1999-03-01", "close": 20.269718169, "volume": null}, {"date": "1999-03-02", "close": 20.269718169, "volume": null}, {"date": "1999-03-03", "close": 24.20264856, "volume": 46.0}, {"date": "1999-03-04", "close": 24.20264856, "volume": 21.0}, {"date": "1999-03-05", "close": 24.20264856, "volume": 29.0}, {"date": "1999-03-08", "close": 24.505181667, "volume": 99.0}, {"date": "1999-03-09", "close": 25.110247881, "volume": 70.0}, {"date": "1999-03-10", "close": 25.110247881, "volume": 198.0}, {"date": "1999-03-11", "close": 25.110247881, "volume": null}, {"date": "1999-03-12", "close": 25.110247881, "volume": null}, {"date": "1999-03-15", "close": 25.110247881, "volume": null}, {"date": "1999-03-16", "close": 25.110247881, "volume": null}, {"date": "1999-03-17", "close": 33.27864177, "volume": 908.0}, {"date": "1999-03-18", "close": 33.27864177, "volume": 297.0}, {"date": "1999-03-19", "close": 33.27864177, "volume": 77.0}, {"date": "1999-03-22", "close": 33.27864177, "volume": null}, {"date": "1999-03-23", "close": 30.2533107, "volume": 165.0}, {"date": "1999-03-24", "close": 30.2533107, "volume": 165.0}, {"date": "1999-03-25", "close": 30.2533107, "volume": null}, {"date": "1999-03-26", "close": 33.27864177, "volume": 562.0}, {"date": "1999-03-29", "close": 30.2533107, "volume": 340.0}, {"date": "1999-03-30", "close": 30.2533107, "volume": null}, {"date": "1999-03-31", "close": 30.2533107, "volume": 99.0}, {"date": "1999-04-01", "close": 30.2533107, "volume": null}, {"date": "1999-04-02", "close": 30.2533107, "volume": null}, {"date": "1999-04-05", "close": 30.2533107, "volume": null}, {"date": "1999-04-06", "close": 30.2533107, "volume": 331.0}, {"date": "1999-04-07", "close": 30.2533107, "volume": null}, {"date": "1999-04-08", "close": 30.2533107, "volume": null}, {"date": "1999-04-09", "close": 30.2533107, "volume": null}, {"date": "1999-04-12", "close": 30.2533107, "volume": null}, {"date": "1999-04-13", "close": 30.2533107, "volume": null}, {"date": "1999-04-14", "close": 30.2533107, "volume": null}, {"date": "1999-04-15", "close": 30.2533107, "volume": null}, {"date": "1999-04-16", "close": 24.20264856, "volume": 99.0}, {"date": "1999-04-19", "close": 27.22797963, "volume": 99.0}, {"date": "1999-04-20", "close": 27.22797963, "volume": 132.0}, {"date": "1999-04-21", "close": 27.22797963, "volume": null}, {"date": "1999-04-22", "close": 27.22797963, "volume": null}, {"date": "1999-04-23", "close": 27.22797963, "volume": 83.0}, {"date": "1999-04-26", "close": 27.22797963, "volume": null}, {"date": "1999-04-27", "close": 27.22797963, "volume": null}, {"date": "1999-04-28", "close": 27.22797963, "volume": null}, {"date": "1999-04-29", "close": 25.715314095, "volume": 71.0}, {"date": "1999-04-30", "close": 25.715314095, "volume": null}, {"date": "1999-05-03", "close": 25.715314095, "volume": 152.0}, {"date": "1999-05-04", "close": 25.715314095, "volume": null}, {"date": "1999-05-05", "close": 25.715314095, "volume": 35.0}, {"date": "1999-05-06", "close": 24.20264856, "volume": 304.0}, {"date": "1999-05-07", "close": 24.20264856, "volume": 58.0}, {"date": "1999-05-10", "close": 24.20264856, "volume": null}, {"date": "1999-05-11", "close": 24.20264856, "volume": null}, {"date": "1999-05-12", "close": 24.20264856, "volume": null}, {"date": "1999-05-13", "close": 24.20264856, "volume": null}, {"date": "1999-05-14", "close": 25.715314095, "volume": 165.0}, {"date": "1999-05-17", "close": 25.715314095, "volume": null}, {"date": "1999-05-18", "close": 25.715314095, "volume": null}, {"date": "1999-05-19", "close": 25.715314095, "volume": null}, {"date": "1999-05-20", "close": 25.715314095, "volume": null}, {"date": "1999-05-21", "close": 25.715314095, "volume": null}, {"date": "1999-05-24", "close": 25.715314095, "volume": null}, {"date": "1999-05-25", "close": 45.37996605, "volume": 1408.0}, {"date": "1999-05-26", "close": 36.30397284, "volume": 916.0}, {"date": "1999-05-27", "close": 30.2533107, "volume": 451.0}, {"date": "1999-05-28", "close": 39.32930391, "volume": 66.0}, {"date": "1999-05-31", "close": 39.32930391, "volume": 314.0}, {"date": "1999-06-01", "close": 39.32930391, "volume": 826.0}, {"date": "1999-06-02", "close": 39.32930391, "volume": null}, {"date": "1999-06-03", "close": 39.32930391, "volume": null}, {"date": "1999-06-04", "close": 31.765976235, "volume": 66.0}, {"date": "1999-06-07", "close": 31.765976235, "volume": 112.0}, {"date": "1999-06-08", "close": 31.765976235, "volume": 218.0}, {"date": "1999-06-09", "close": 31.765976235, "volume": null}, {"date": "1999-06-10", "close": 30.2533107, "volume": 180.0}, {"date": "1999-06-11", "close": 30.2533107, "volume": 165.0}, {"date": "1999-06-14", "close": 30.2533107, "volume": null}, {"date": "1999-06-15", "close": 30.2533107, "volume": null}, {"date": "1999-06-16", "close": 30.2533107, "volume": 87.0}, {"date": "1999-06-17", "close": 30.2533107, "volume": 66.0}, {"date": "1999-06-18", "close": 30.2533107, "volume": 21.0}, {"date": "1999-06-21", "close": 31.765976235, "volume": 61.0}, {"date": "1999-06-22", "close": 30.2533107, "volume": 342.0}, {"date": "1999-06-23", "close": 28.740645165, "volume": 380.0}, {"date": "1999-06-24", "close": 28.740645165, "volume": 260.0}, {"date": "1999-06-25", "close": 28.740645165, "volume": null}, {"date": "1999-06-28", "close": 27.833045844, "volume": 112.0}, {"date": "1999-06-29", "close": 27.833045844, "volume": null}, {"date": "1999-06-30", "close": 27.22797963, "volume": 145.0}, {"date": "1999-07-01", "close": 27.22797963, "volume": 56.0}, {"date": "1999-07-02", "close": 27.22797963, "volume": null}, {"date": "1999-07-05", "close": 27.22797963, "volume": null}, {"date": "1999-07-06", "close": 27.22797963, "volume": null}, {"date": "1999-07-07", "close": 26.320380309, "volume": 8.0}, {"date": "1999-07-08", "close": 26.320380309, "volume": null}, {"date": "1999-07-09", "close": 26.320380309, "volume": null}, {"date": "1999-07-12", "close": 26.320380309, "volume": null}, {"date": "1999-07-13", "close": 26.320380309, "volume": 297.0}, {"date": "1999-07-14", "close": 26.320380309, "volume": null}, {"date": "1999-07-15", "close": 26.320380309, "volume": null}, {"date": "1999-07-16", "close": 26.320380309, "volume": null}, {"date": "1999-07-19", "close": 26.320380309, "volume": null}, {"date": "1999-07-20", "close": 26.320380309, "volume": null}, {"date": "1999-07-21", "close": 26.320380309, "volume": null}, {"date": "1999-07-22", "close": 26.320380309, "volume": null}, {"date": "1999-07-23", "close": 26.320380309, "volume": null}, {"date": "1999-07-26", "close": 26.017847202, "volume": 50.0}, {"date": "1999-07-27", "close": 26.017847202, "volume": null}, {"date": "1999-07-28", "close": 26.017847202, "volume": 281.0}, {"date": "1999-07-29", "close": 25.715314095, "volume": 83.0}, {"date": "1999-07-30", "close": 25.715314095, "volume": null}, {"date": "1999-08-02", "close": 25.715314095, "volume": null}, {"date": "1999-08-03", "close": 25.715314095, "volume": null}, {"date": "1999-08-04", "close": 26.017847202, "volume": 331.0}, {"date": "1999-08-05", "close": 26.017847202, "volume": null}, {"date": "1999-08-06", "close": 26.017847202, "volume": null}, {"date": "1999-08-09", "close": 26.017847202, "volume": null}, {"date": "1999-08-10", "close": 26.017847202, "volume": null}, {"date": "1999-08-11", "close": 26.017847202, "volume": 33.0}, {"date": "1999-08-12", "close": 25.715314095, "volume": 909.0}, {"date": "1999-08-13", "close": 25.715314095, "volume": 487.0}, {"date": "1999-08-16", "close": 25.715314095, "volume": null}, {"date": "1999-08-17", "close": 25.715314095, "volume": null}, {"date": "1999-08-18", "close": 25.715314095, "volume": null}, {"date": "1999-08-19", "close": 25.715314095, "volume": null}, {"date": "1999-08-20", "close": 24.20264856, "volume": 91.0}, {"date": "1999-08-23", "close": 24.20264856, "volume": 107.0}, {"date": "1999-08-24", "close": 24.20264856, "volume": null}, {"date": "1999-08-25", "close": 24.20264856, "volume": null}, {"date": "1999-08-26", "close": 24.20264856, "volume": null}, {"date": "1999-08-27", "close": 24.20264856, "volume": null}, {"date": "1999-08-30", "close": 24.20264856, "volume": null}, {"date": "1999-08-31", "close": 24.20264856, "volume": 297.0}, {"date": "1999-09-01", "close": 24.20264856, "volume": null}, {"date": "1999-09-02", "close": 34.791307305, "volume": 1754.0}, {"date": "1999-09-03", "close": 31.765976235, "volume": 570.0}, {"date": "1999-09-06", "close": 33.27864177, "volume": 165.0}, {"date": "1999-09-07", "close": 33.27864177, "volume": null}, {"date": "1999-09-08", "close": 33.27864177, "volume": null}, {"date": "1999-09-09", "close": 30.2533107, "volume": 624.0}, {"date": "1999-09-10", "close": 30.2533107, "volume": 616.0}, {"date": "1999-09-13", "close": 28.740645165, "volume": 243.0}, {"date": "1999-09-14", "close": 28.740645165, "volume": null}, {"date": "1999-09-15", "close": 28.740645165, "volume": null}, {"date": "1999-09-16", "close": 28.740645165, "volume": 463.0}, {"date": "1999-09-17", "close": 30.2533107, "volume": 127.0}, {"date": "1999-09-20", "close": 30.2533107, "volume": 297.0}, {"date": "1999-09-21", "close": 30.2533107, "volume": null}, {"date": "1999-09-22", "close": 29.043178272, "volume": 17.0}, {"date": "1999-09-23", "close": 29.043178272, "volume": 264.0}, {"date": "1999-09-24", "close": 28.740645165, "volume": 366.0}, {"date": "1999-09-27", "close": 28.740645165, "volume": null}, {"date": "1999-09-28", "close": 36.30397284, "volume": 2096.0}, {"date": "1999-09-29", "close": 40.841969445, "volume": 2034.0}, {"date": "1999-09-30", "close": 39.32930391, "volume": 132.0}, {"date": "1999-10-01", "close": 36.30397284, "volume": 245.0}, {"date": "1999-10-04", "close": 37.816638375, "volume": 500.0}, {"date": "1999-10-05", "close": 39.32930391, "volume": 86.0}, {"date": "1999-10-06", "close": 37.816638375, "volume": 36.0}, {"date": "1999-10-07", "close": 37.816638375, "volume": 331.0}, {"date": "1999-10-08", "close": 36.30397284, "volume": 83.0}, {"date": "1999-10-11", "close": 36.30397284, "volume": null}, {"date": "1999-10-12", "close": 36.30397284, "volume": 36.0}, {"date": "1999-10-13", "close": 34.791307305, "volume": 261.0}, {"date": "1999-10-14", "close": 36.30397284, "volume": 7.0}, {"date": "1999-10-15", "close": 36.30397284, "volume": 235.0}, {"date": "1999-10-18", "close": 33.27864177, "volume": 331.0}, {"date": "1999-10-19", "close": 33.27864177, "volume": null}, {"date": "1999-10-20", "close": 33.27864177, "volume": null}, {"date": "1999-10-21", "close": 33.27864177, "volume": 40.0}, {"date": "1999-10-22", "close": 29.345711379, "volume": 331.0}, {"date": "1999-10-25", "close": 29.345711379, "volume": 66.0}, {"date": "1999-10-26", "close": 28.740645165, "volume": 69.0}, {"date": "1999-10-27", "close": 28.740645165, "volume": null}, {"date": "1999-10-28", "close": 28.740645165, "volume": null}, {"date": "1999-10-29", "close": 28.740645165, "volume": 61.0}, {"date": "1999-11-01", "close": 26.320380309, "volume": 30.0}, {"date": "1999-11-02", "close": 26.320380309, "volume": null}, {"date": "1999-11-03", "close": 26.320380309, "volume": null}, {"date": "1999-11-04", "close": 26.320380309, "volume": null}, {"date": "1999-11-05", "close": 25.715314095, "volume": 826.0}, {"date": "1999-11-08", "close": 25.715314095, "volume": null}, {"date": "1999-11-09", "close": 25.715314095, "volume": null}, {"date": "1999-11-10", "close": 27.22797963, "volume": 237.0}, {"date": "1999-11-11", "close": 26.320380309, "volume": 13.0}, {"date": "1999-11-12", "close": 26.320380309, "volume": 213.0}, {"date": "1999-11-16", "close": 26.320380309, "volume": null}, {"date": "1999-11-17", "close": 26.320380309, "volume": null}, {"date": "1999-11-18", "close": 26.622913416, "volume": 59.0}, {"date": "1999-11-19", "close": 26.622913416, "volume": 41.0}, {"date": "1999-11-22", "close": 26.622913416, "volume": null}, {"date": "1999-11-23", "close": 26.925446523, "volume": 3.0}, {"date": "1999-11-24", "close": 28.740645165, "volume": 117.0}, {"date": "1999-11-25", "close": 28.740645165, "volume": 167.0}, {"date": "1999-11-26", "close": 46.892631585, "volume": 2479.0}, {"date": "1999-11-29", "close": 45.37996605, "volume": 3215.0}, {"date": "1999-11-30", "close": 42.35463498, "volume": 479.0}, {"date": "1999-12-01", "close": 48.40529712, "volume": 818.0}, {"date": "1999-12-02", "close": 52.943293725, "volume": 370.0}, {"date": "1999-12-03", "close": 54.45595926, "volume": 397.0}, {"date": "1999-12-06", "close": 49.917962655, "volume": 532.0}, {"date": "1999-12-07", "close": 51.43062819, "volume": 691.0}, {"date": "1999-12-08", "close": 48.40529712, "volume": 3.0}, {"date": "1999-12-09", "close": 54.45595926, "volume": 3256.0}, {"date": "1999-12-10", "close": 60.5066214, "volume": 2367.0}, {"date": "1999-12-13", "close": 63.53195247, "volume": 463.0}, {"date": "1999-12-14", "close": 69.58261461, "volume": 4921.0}, {"date": "1999-12-15", "close": 72.60794568, "volume": 928.0}, {"date": "1999-12-16", "close": 72.60794568, "volume": 1169.0}, {"date": "1999-12-17", "close": 72.60794568, "volume": 389.0}, {"date": "1999-12-20", "close": 63.53195247, "volume": 696.0}, {"date": "1999-12-21", "close": 60.5066214, "volume": 999.0}, {"date": "1999-12-22", "close": 60.5066214, "volume": 198.0}, {"date": "1999-12-23", "close": 63.53195247, "volume": 165.0}, {"date": "1999-12-24", "close": 69.58261461, "volume": 30.0}, {"date": "1999-12-27", "close": 69.58261461, "volume": null}, {"date": "1999-12-28", "close": 69.58261461, "volume": null}, {"date": "1999-12-29", "close": 72.60794568, "volume": 127.0}, {"date": "1999-12-30", "close": 72.60794568, "volume": null}, {"date": "1999-12-31", "close": 72.60794568, "volume": null}, {"date": "2000-01-03", "close": 72.60794568, "volume": null}, {"date": "2000-01-04", "close": 69.58261461, "volume": 17.0}, {"date": "2000-01-05", "close": 60.5066214, "volume": 961.0}, {"date": "2000-01-06", "close": 90.7599321, "volume": 494.0}, {"date": "2000-01-07", "close": 81.68393889, "volume": 324.0}, {"date": "2000-01-10", "close": 87.73460103, "volume": 453.0}, {"date": "2000-01-11", "close": 80.171273355, "volume": 43.0}, {"date": "2000-01-12", "close": 75.63327675, "volume": 340.0}, {"date": "2000-01-13", "close": 72.60794568, "volume": 40.0}, {"date": "2000-01-14", "close": 87.73460103, "volume": 865.0}, {"date": "2000-01-17", "close": 93.78526317, "volume": 1740.0}, {"date": "2000-01-18", "close": 86.221935495, "volume": 756.0}, {"date": "2000-01-19", "close": 86.221935495, "volume": 99.0}, {"date": "2000-01-20", "close": 84.70926996, "volume": 511.0}, {"date": "2000-01-21", "close": 102.86125638, "volume": 2090.0}, {"date": "2000-01-24", "close": 111.93724959, "volume": 1036.0}, {"date": "2000-01-25", "close": 105.88658745, "volume": 737.0}, {"date": "2000-01-26", "close": 105.88658745, "volume": null}, {"date": "2000-01-27", "close": 111.93724959, "volume": 279.0}, {"date": "2000-01-28", "close": 114.96258066, "volume": 860.0}, {"date": "2000-01-31", "close": 111.93724959, "volume": 370.0}, {"date": "2000-02-01", "close": 111.93724959, "volume": 789.0}, {"date": "2000-02-02", "close": 111.93724959, "volume": 577.0}, {"date": "2000-02-03", "close": 117.98791173, "volume": 3686.0}, {"date": "2000-02-07", "close": 111.93724959, "volume": 110.0}, {"date": "2000-02-08", "close": 105.88658745, "volume": 735.0}, {"date": "2000-02-09", "close": 105.88658745, "volume": 1031.0}, {"date": "2000-02-10", "close": 99.83592531, "volume": 685.0}, {"date": "2000-02-11", "close": 105.88658745, "volume": 264.0}, {"date": "2000-02-14", "close": 111.93724959, "volume": 728.0}, {"date": "2000-02-16", "close": 114.96258066, "volume": 808.0}, {"date": "2000-02-17", "close": 111.93724959, "volume": 465.0}, {"date": "2000-02-21", "close": 105.88658745, "volume": 101.0}, {"date": "2000-02-23", "close": 108.91191852, "volume": 181.0}, {"date": "2000-02-24", "close": 108.91191852, "volume": 1361.0}, {"date": "2000-02-25", "close": 101.348590845, "volume": 907.0}, {"date": "2000-02-28", "close": 102.86125638, "volume": 159.0}, {"date": "2000-02-29", "close": 96.81059424, "volume": 710.0}, {"date": "2000-03-01", "close": 96.81059424, "volume": 243.0}, {"date": "2000-03-02", "close": 111.93724959, "volume": 2535.0}, {"date": "2000-03-03", "close": 119.500577265, "volume": 1522.0}, {"date": "2000-03-06", "close": 124.03857387, "volume": 1944.0}, {"date": "2000-03-07", "close": 121.0132428, "volume": 550.0}, {"date": "2000-03-08", "close": 105.88658745, "volume": 252.0}, {"date": "2000-03-09", "close": 119.500577265, "volume": 150.0}, {"date": "2000-03-10", "close": 114.96258066, "volume": 238.0}, {"date": "2000-03-13", "close": 114.96258066, "volume": 62.0}, {"date": "2000-03-14", "close": 108.91191852, "volume": 157.0}, {"date": "2000-03-15", "close": 113.449915125, "volume": 146.0}, {"date": "2000-03-16", "close": 113.449915125, "volume": 106.0}, {"date": "2000-03-17", "close": 108.91191852, "volume": 241.0}, {"date": "2000-03-20", "close": 107.399252985, "volume": 26.0}, {"date": "2000-03-21", "close": 105.88658745, "volume": 278.0}, {"date": "2000-03-22", "close": 105.88658745, "volume": 569.0}, {"date": "2000-03-23", "close": 128.576570475, "volume": 2019.0}, {"date": "2000-03-24", "close": 130.08923601, "volume": 1466.0}, {"date": "2000-03-27", "close": 140.677894755, "volume": 2311.0}, {"date": "2000-03-28", "close": 137.652563685, "volume": 680.0}, {"date": "2000-03-29", "close": 133.11456708, "volume": 793.0}, {"date": "2000-03-30", "close": 137.652563685, "volume": 883.0}, {"date": "2000-03-31", "close": 128.576570475, "volume": 801.0}, {"date": "2000-04-03", "close": 128.576570475, "volume": 801.0}, {"date": "2000-04-04", "close": 123.130974549, "volume": 160.0}, {"date": "2000-04-05", "close": 108.91191852, "volume": 669.0}, {"date": "2000-04-06", "close": 105.88658745, "volume": 594.0}, {"date": "2000-04-07", "close": 108.91191852, "volume": 91.0}, {"date": "2000-04-10", "close": 102.86125638, "volume": 357.0}, {"date": "2000-04-11", "close": 90.7599321, "volume": 112.0}, {"date": "2000-04-12", "close": 78.65860782, "volume": 331.0}, {"date": "2000-04-13", "close": 87.73460103, "volume": 815.0}, {"date": "2000-04-17", "close": 45.37996605, "volume": 1367.0}, {"date": "2000-04-18", "close": 52.943293725, "volume": 777.0}, {"date": "2000-04-19", "close": 54.45595926, "volume": 75.0}, {"date": "2000-04-20", "close": 60.5066214, "volume": 8.0}, {"date": "2000-04-26", "close": 54.45595926, "volume": 74.0}, {"date": "2000-04-27", "close": 60.5066214, "volume": 33.0}, {"date": "2000-04-28", "close": 60.5066214, "volume": null}, {"date": "2000-05-01", "close": 51.43062819, "volume": 297.0}, {"date": "2000-05-02", "close": 49.917962655, "volume": 33.0}, {"date": "2000-05-03", "close": 37.816638375, "volume": 167.0}, {"date": "2000-05-04", "close": 37.816638375, "volume": 461.0}, {"date": "2000-05-05", "close": 42.35463498, "volume": 165.0}, {"date": "2000-05-10", "close": 39.32930391, "volume": 231.0}, {"date": "2000-05-11", "close": 39.32930391, "volume": 284.0}, {"date": "2000-05-15", "close": 45.37996605, "volume": 29.0}, {"date": "2000-05-17", "close": 42.35463498, "volume": 14.0}, {"date": "2000-05-22", "close": 37.816638375, "volume": 352.0}, {"date": "2000-05-23", "close": 37.816638375, "volume": 40.0}, {"date": "2000-05-24", "close": 33.27864177, "volume": 99.0}, {"date": "2000-05-25", "close": 25.715314095, "volume": 109.0}, {"date": "2000-05-26", "close": 27.22797963, "volume": 351.0}, {"date": "2000-05-29", "close": 27.22797963, "volume": 182.0}, {"date": "2000-05-30", "close": 27.22797963, "volume": 193.0}, {"date": "2000-05-31", "close": 27.530512737, "volume": 99.0}, {"date": "2000-06-01", "close": 27.22797963, "volume": 256.0}, {"date": "2000-06-02", "close": 25.715314095, "volume": 661.0}, {"date": "2000-06-05", "close": 27.22797963, "volume": 5994.0}, {"date": "2000-06-06", "close": 27.530512737, "volume": 17.0}, {"date": "2000-06-07", "close": 37.816638375, "volume": 493.0}, {"date": "2000-06-08", "close": 37.816638375, "volume": 18.0}, {"date": "2000-06-14", "close": 33.27864177, "volume": 30.0}, {"date": "2000-06-16", "close": 33.27864177, "volume": 53.0}, {"date": "2000-06-19", "close": 33.27864177, "volume": 66.0}, {"date": "2000-06-20", "close": 31.765976235, "volume": 557.0}, {"date": "2000-06-21", "close": 33.27864177, "volume": 124.0}, {"date": "2000-06-22", "close": 34.791307305, "volume": 71.0}, {"date": "2000-06-23", "close": 39.32930391, "volume": 567.0}, {"date": "2000-06-26", "close": 39.32930391, "volume": 364.0}, {"date": "2000-06-27", "close": 39.32930391, "volume": 35.0}, {"date": "2000-06-28", "close": 37.816638375, "volume": 191.0}, {"date": "2000-06-29", "close": 39.32930391, "volume": 598.0}, {"date": "2000-06-30", "close": 33.27864177, "volume": 1274.0}, {"date": "2000-07-04", "close": 45.37996605, "volume": 2463.0}, {"date": "2000-07-05", "close": 54.45595926, "volume": 1620.0}, {"date": "2000-07-06", "close": 54.45595926, "volume": 25.0}, {"date": "2000-07-07", "close": 54.45595926, "volume": 424.0}, {"date": "2000-07-10", "close": 51.43062819, "volume": 19.0}, {"date": "2000-07-12", "close": 45.37996605, "volume": 63.0}, {"date": "2000-07-14", "close": 39.32930391, "volume": 17.0}, {"date": "2000-07-17", "close": 45.37996605, "volume": 113.0}, {"date": "2000-07-18", "close": 42.35463498, "volume": 18.0}, {"date": "2000-07-19", "close": 45.37996605, "volume": 332.0}, {"date": "2000-07-20", "close": 45.37996605, "volume": 12.0}, {"date": "2000-07-24", "close": 48.40529712, "volume": 600.0}, {"date": "2000-07-25", "close": 48.40529712, "volume": 10.0}, {"date": "2000-07-26", "close": 45.37996605, "volume": 96.0}, {"date": "2000-07-28", "close": 39.32930391, "volume": 109.0}, {"date": "2000-07-31", "close": 37.816638375, "volume": 112.0}, {"date": "2000-08-01", "close": 37.816638375, "volume": 73.0}, {"date": "2000-08-02", "close": 42.35463498, "volume": 198.0}, {"date": "2000-08-04", "close": 37.816638375, "volume": 136.0}, {"date": "2000-08-07", "close": 36.30397284, "volume": 605.0}, {"date": "2000-08-08", "close": 36.30397284, "volume": 99.0}, {"date": "2000-08-11", "close": 42.35463498, "volume": 688.0}, {"date": "2000-08-14", "close": 48.40529712, "volume": 165.0}, {"date": "2000-08-15", "close": 39.32930391, "volume": 661.0}, {"date": "2000-08-16", "close": 37.816638375, "volume": 23.0}, {"date": "2000-08-17", "close": 40.841969445, "volume": 446.0}, {"date": "2000-08-18", "close": 42.35463498, "volume": 81.0}, {"date": "2000-08-21", "close": 42.35463498, "volume": 263.0}, {"date": "2000-08-22", "close": 39.32930391, "volume": 701.0}, {"date": "2000-08-23", "close": 39.32930391, "volume": 101.0}, {"date": "2000-08-25", "close": 40.841969445, "volume": 62.0}, {"date": "2000-08-28", "close": 39.32930391, "volume": 297.0}, {"date": "2000-08-30", "close": 42.35463498, "volume": 15.0}, {"date": "2000-09-01", "close": 39.32930391, "volume": 129.0}, {"date": "2000-09-04", "close": 37.816638375, "volume": 441.0}, {"date": "2000-09-05", "close": 36.30397284, "volume": 198.0}, {"date": "2000-09-07", "close": 36.30397284, "volume": 7.0}, {"date": "2000-09-11", "close": 36.30397284, "volume": 106.0}, {"date": "2000-09-12", "close": 34.791307305, "volume": 46.0}, {"date": "2000-09-15", "close": 31.765976235, "volume": 264.0}, {"date": "2000-09-19", "close": 25.715314095, "volume": 364.0}, {"date": "2000-09-21", "close": 28.740645165, "volume": 39.0}, {"date": "2000-09-25", "close": 28.740645165, "volume": 27.0}, {"date": "2000-09-26", "close": 27.22797963, "volume": 52.0}, {"date": "2000-10-09", "close": 27.22797963, "volume": 82.0}, {"date": "2000-10-10", "close": 26.017847202, "volume": 106.0}, {"date": "2000-10-12", "close": 25.715314095, "volume": 155.0}, {"date": "2000-10-13", "close": 25.715314095, "volume": 12.0}, {"date": "2000-10-19", "close": 27.22797963, "volume": 17.0}, {"date": "2000-10-20", "close": 30.2533107, "volume": 159.0}, {"date": "2000-10-23", "close": 34.791307305, "volume": 1239.0}, {"date": "2000-10-24", "close": 33.27864177, "volume": 727.0}, {"date": "2000-10-26", "close": 25.715314095, "volume": 331.0}, {"date": "2000-10-27", "close": 33.27864177, "volume": 165.0}, {"date": "2000-10-30", "close": 27.22797963, "volume": 331.0}, {"date": "2000-11-01", "close": 29.950777593, "volume": 859.0}, {"date": "2000-11-10", "close": 27.22797963, "volume": 165.0}, {"date": "2000-11-13", "close": 27.22797963, "volume": 83.0}, {"date": "2000-11-14", "close": 25.715314095, "volume": 83.0}, {"date": "2000-11-15", "close": 25.715314095, "volume": 116.0}, {"date": "2000-11-16", "close": 24.20264856, "volume": 99.0}, {"date": "2000-11-17", "close": 27.22797963, "volume": 885.0}, {"date": "2000-11-20", "close": 33.27864177, "volume": 689.0}, {"date": "2000-11-21", "close": 33.27864177, "volume": 937.0}, {"date": "2000-11-22", "close": 36.30397284, "volume": 820.0}, {"date": "2000-11-23", "close": 34.791307305, "volume": 959.0}, {"date": "2000-11-24", "close": 39.32930391, "volume": 497.0}, {"date": "2000-11-27", "close": 45.37996605, "volume": 611.0}, {"date": "2000-11-28", "close": 45.37996605, "volume": 384.0}, {"date": "2000-11-29", "close": 42.35463498, "volume": 990.0}, {"date": "2000-11-30", "close": 42.35463498, "volume": 331.0}, {"date": "2000-12-01", "close": 39.32930391, "volume": 661.0}, {"date": "2000-12-04", "close": 39.32930391, "volume": 321.0}, {"date": "2000-12-05", "close": 37.816638375, "volume": 506.0}, {"date": "2000-12-06", "close": 37.816638375, "volume": 41.0}, {"date": "2000-12-07", "close": 36.30397284, "volume": 355.0}, {"date": "2000-12-08", "close": 34.791307305, "volume": 50.0}, {"date": "2000-12-11", "close": 31.765976235, "volume": 322.0}, {"date": "2000-12-12", "close": 33.27864177, "volume": 66.0}, {"date": "2000-12-13", "close": 33.27864177, "volume": 33.0}, {"date": "2000-12-14", "close": 33.27864177, "volume": null}, {"date": "2000-12-15", "close": 31.765976235, "volume": 116.0}, {"date": "2000-12-18", "close": 30.2533107, "volume": 165.0}, {"date": "2000-12-19", "close": 31.765976235, "volume": 66.0}, {"date": "2000-12-20", "close": 31.765976235, "volume": 331.0}, {"date": "2000-12-21", "close": 30.2533107, "volume": 935.0}, {"date": "2000-12-22", "close": 30.2533107, "volume": null}, {"date": "2000-12-27", "close": 30.2533107, "volume": null}, {"date": "2000-12-28", "close": 30.2533107, "volume": null}, {"date": "2000-12-29", "close": 30.2533107, "volume": null}, {"date": "2001-01-02", "close": 30.2533107, "volume": 81.0}, {"date": "2001-01-03", "close": 30.2533107, "volume": null}, {"date": "2001-01-04", "close": 30.2533107, "volume": null}, {"date": "2001-01-05", "close": 30.2533107, "volume": null}, {"date": "2001-01-08", "close": 27.530512737, "volume": 83.0}, {"date": "2001-01-09", "close": 27.22797963, "volume": 18.0}, {"date": "2001-01-10", "close": 27.22797963, "volume": null}, {"date": "2001-01-11", "close": 33.27864177, "volume": 1240.0}, {"date": "2001-01-12", "close": 36.30397284, "volume": 496.0}, {"date": "2001-01-15", "close": 36.30397284, "volume": 331.0}, {"date": "2001-01-16", "close": 36.30397284, "volume": 578.0}, {"date": "2001-01-17", "close": 36.30397284, "volume": null}, {"date": "2001-01-18", "close": 36.30397284, "volume": null}, {"date": "2001-01-19", "close": 36.30397284, "volume": null}, {"date": "2001-01-22", "close": 31.765976235, "volume": 165.0}, {"date": "2001-01-23", "close": 31.765976235, "volume": null}, {"date": "2001-01-24", "close": 36.30397284, "volume": 440.0}, {"date": "2001-01-25", "close": 42.35463498, "volume": 403.0}, {"date": "2001-01-29", "close": 39.32930391, "volume": 6.0}, {"date": "2001-01-30", "close": 37.816638375, "volume": 226.0}, {"date": "2001-01-31", "close": 39.32930391, "volume": 492.0}, {"date": "2001-02-01", "close": 39.32930391, "volume": 172.0}, {"date": "2001-02-02", "close": 39.32930391, "volume": 165.0}, {"date": "2001-02-05", "close": 37.816638375, "volume": 318.0}, {"date": "2001-02-06", "close": 37.816638375, "volume": 33.0}, {"date": "2001-02-07", "close": 36.30397284, "volume": 66.0}, {"date": "2001-02-08", "close": 33.27864177, "volume": 66.0}, {"date": "2001-02-09", "close": 33.27864177, "volume": 182.0}, {"date": "2001-02-12", "close": 33.27864177, "volume": null}, {"date": "2001-02-13", "close": 33.27864177, "volume": 668.0}, {"date": "2001-02-14", "close": 36.30397284, "volume": 397.0}, {"date": "2001-02-15", "close": 39.32930391, "volume": 165.0}, {"date": "2001-02-16", "close": 39.32930391, "volume": 287.0}, {"date": "2001-02-19", "close": 39.32930391, "volume": null}, {"date": "2001-02-20", "close": 39.32930391, "volume": null}, {"date": "2001-02-21", "close": 36.30397284, "volume": 520.0}, {"date": "2001-02-22", "close": 36.30397284, "volume": 371.0}, {"date": "2001-02-23", "close": 36.30397284, "volume": 99.0}, {"date": "2001-02-26", "close": 36.30397284, "volume": 53.0}, {"date": "2001-02-27", "close": 33.27864177, "volume": 826.0}, {"date": "2001-02-28", "close": 33.27864177, "volume": 66.0}, {"date": "2001-03-01", "close": 39.32930391, "volume": 231.0}, {"date": "2001-03-02", "close": 39.32930391, "volume": 125.0}, {"date": "2001-03-05", "close": 33.27864177, "volume": 152.0}, {"date": "2001-03-06", "close": 33.27864177, "volume": null}, {"date": "2001-03-07", "close": 28.135578951, "volume": 129.0}, {"date": "2001-03-08", "close": 29.043178272, "volume": 86.0}, {"date": "2001-03-09", "close": 29.043178272, "volume": 79.0}, {"date": "2001-03-12", "close": 30.2533107, "volume": 198.0}, {"date": "2001-03-13", "close": 25.715314095, "volume": 387.0}, {"date": "2001-03-14", "close": 25.715314095, "volume": null}, {"date": "2001-03-15", "close": 27.22797963, "volume": 323.0}, {"date": "2001-03-16", "close": 27.22797963, "volume": null}, {"date": "2001-03-19", "close": 30.555843807, "volume": 33.0}, {"date": "2001-03-20", "close": 30.555843807, "volume": null}, {"date": "2001-03-21", "close": 27.22797963, "volume": 149.0}, {"date": "2001-03-22", "close": 27.22797963, "volume": 132.0}, {"date": "2001-03-23", "close": 27.22797963, "volume": null}, {"date": "2001-03-26", "close": 27.22797963, "volume": null}, {"date": "2001-03-27", "close": 27.22797963, "volume": null}, {"date": "2001-03-28", "close": 26.622913416, "volume": 93.0}, {"date": "2001-03-29", "close": 26.320380309, "volume": 66.0}, {"date": "2001-03-30", "close": 26.320380309, "volume": 55.0}, {"date": "2001-04-02", "close": 26.320380309, "volume": null}, {"date": "2001-04-03", "close": 26.320380309, "volume": null}, {"date": "2001-04-04", "close": 26.320380309, "volume": 83.0}, {"date": "2001-04-05", "close": 25.715314095, "volume": 63.0}, {"date": "2001-04-06", "close": 27.22797963, "volume": 324.0}, {"date": "2001-04-09", "close": 27.22797963, "volume": 40.0}, {"date": "2001-04-10", "close": 27.22797963, "volume": null}, {"date": "2001-04-11", "close": 27.22797963, "volume": null}, {"date": "2001-04-12", "close": 27.22797963, "volume": null}, {"date": "2001-04-17", "close": 26.622913416, "volume": 532.0}, {"date": "2001-04-18", "close": 27.22797963, "volume": 198.0}, {"date": "2001-04-19", "close": 27.22797963, "volume": null}, {"date": "2001-04-20", "close": 25.715314095, "volume": 33.0}, {"date": "2001-04-23", "close": 25.715314095, "volume": null}, {"date": "2001-04-24", "close": 27.22797963, "volume": 496.0}, {"date": "2001-04-26", "close": 27.22797963, "volume": 162.0}, {"date": "2001-04-27", "close": 27.22797963, "volume": null}, {"date": "2001-04-30", "close": 27.22797963, "volume": 63.0}, {"date": "2001-05-01", "close": 27.22797963, "volume": null}, {"date": "2001-05-02", "close": 27.22797963, "volume": 466.0}, {"date": "2001-05-03", "close": 27.22797963, "volume": 30.0}, {"date": "2001-05-04", "close": 27.833045844, "volume": 39.0}, {"date": "2001-05-07", "close": 30.2533107, "volume": 281.0}, {"date": "2001-05-08", "close": 30.2533107, "volume": 258.0}, {"date": "2001-05-09", "close": 28.740645165, "volume": 2258.0}, {"date": "2001-05-10", "close": 28.740645165, "volume": null}, {"date": "2001-05-11", "close": 28.740645165, "volume": null}, {"date": "2001-05-14", "close": 27.22797963, "volume": 90.0}, {"date": "2001-05-15", "close": 27.22797963, "volume": 238.0}, {"date": "2001-05-16", "close": 27.22797963, "volume": 66.0}, {"date": "2001-05-17", "close": 26.622913416, "volume": 174.0}, {"date": "2001-05-18", "close": 26.622913416, "volume": null}, {"date": "2001-05-21", "close": 26.320380309, "volume": 733.0}, {"date": "2001-05-22", "close": 26.320380309, "volume": null}, {"date": "2001-05-23", "close": 26.320380309, "volume": 33.0}, {"date": "2001-05-24", "close": 25.715314095, "volume": 116.0}, {"date": "2001-05-25", "close": 25.715314095, "volume": null}, {"date": "2001-05-28", "close": 27.22797963, "volume": 110.0}, {"date": "2001-05-29", "close": 27.22797963, "volume": null}, {"date": "2001-05-30", "close": 25.715314095, "volume": 91.0}, {"date": "2001-05-31", "close": 25.715314095, "volume": 2.0}, {"date": "2001-06-01", "close": 27.22797963, "volume": 112.0}, {"date": "2001-06-04", "close": 24.20264856, "volume": 86.0}, {"date": "2001-06-05", "close": 17.546920206, "volume": 63.0}, {"date": "2001-06-06", "close": 18.454519527, "volume": 66.0}, {"date": "2001-06-07", "close": 18.454519527, "volume": null}, {"date": "2001-06-08", "close": 18.454519527, "volume": null}, {"date": "2001-06-12", "close": 22.689983025, "volume": 491.0}, {"date": "2001-06-13", "close": 23.295049239, "volume": 987.0}, {"date": "2001-06-14", "close": 21.17731749, "volume": 50.0}, {"date": "2001-06-15", "close": 25.715314095, "volume": 443.0}, {"date": "2001-06-18", "close": 26.622913416, "volume": 695.0}, {"date": "2001-06-19", "close": 24.20264856, "volume": 317.0}, {"date": "2001-06-20", "close": 23.295049239, "volume": 33.0}, {"date": "2001-06-21", "close": 20.572251276, "volume": 507.0}, {"date": "2001-06-22", "close": 19.664651955, "volume": 841.0}, {"date": "2001-06-25", "close": 19.967185062, "volume": 103.0}, {"date": "2001-06-26", "close": 19.967185062, "volume": 73.0}, {"date": "2001-06-27", "close": 19.967185062, "volume": 10.0}, {"date": "2001-06-28", "close": 19.967185062, "volume": 33.0}, {"date": "2001-06-29", "close": 20.269718169, "volume": 247.0}, {"date": "2001-07-02", "close": 20.269718169, "volume": 85.0}, {"date": "2001-07-03", "close": 19.967185062, "volume": 339.0}, {"date": "2001-07-04", "close": 19.967185062, "volume": null}, {"date": "2001-07-05", "close": 20.269718169, "volume": 337.0}, {"date": "2001-07-06", "close": 24.20264856, "volume": 460.0}, {"date": "2001-07-09", "close": 26.017847202, "volume": 740.0}, {"date": "2001-07-10", "close": 26.017847202, "volume": null}, {"date": "2001-07-11", "close": 22.992516132, "volume": 331.0}, {"date": "2001-07-12", "close": 22.992516132, "volume": null}, {"date": "2001-07-13", "close": 26.017847202, "volume": 365.0}, {"date": "2001-07-16", "close": 26.017847202, "volume": 1287.0}, {"date": "2001-07-17", "close": 30.033299346, "volume": null}, {"date": "2001-07-18", "close": 30.033299346, "volume": 17.0}, {"date": "2001-07-19", "close": 26.541055236, "volume": 80.0}, {"date": "2001-07-20", "close": 26.541055236, "volume": 74.0}, {"date": "2001-07-23", "close": 26.541055236, "volume": null}, {"date": "2001-07-24", "close": 26.541055236, "volume": null}, {"date": "2001-07-25", "close": 26.541055236, "volume": null}, {"date": "2001-07-26", "close": 26.541055236, "volume": null}, {"date": "2001-07-27", "close": 26.541055236, "volume": null}, {"date": "2001-07-30", "close": 26.541055236, "volume": null}, {"date": "2001-07-31", "close": 26.541055236, "volume": null}, {"date": "2001-08-01", "close": 26.191830825, "volume": 36.0}, {"date": "2001-08-02", "close": 22.699586715, "volume": 6.0}, {"date": "2001-08-03", "close": 22.699586715, "volume": null}, {"date": "2001-08-06", "close": 26.191830825, "volume": 20.0}, {"date": "2001-08-07", "close": 26.191830825, "volume": null}, {"date": "2001-08-08", "close": 22.699586715, "volume": 6.0}, {"date": "2001-08-09", "close": 24.44570877, "volume": 91.0}, {"date": "2001-08-10", "close": 22.699586715, "volume": 1460.0}, {"date": "2001-08-13", "close": 20.604240249, "volume": 78.0}, {"date": "2001-08-14", "close": 19.207342605, "volume": 377.0}, {"date": "2001-08-15", "close": 19.207342605, "volume": null}, {"date": "2001-08-16", "close": 19.207342605, "volume": null}, {"date": "2001-08-17", "close": 19.207342605, "volume": null}, {"date": "2001-08-20", "close": 19.207342605, "volume": 286.0}, {"date": "2001-08-21", "close": 19.207342605, "volume": null}, {"date": "2001-08-22", "close": 19.207342605, "volume": null}, {"date": "2001-08-23", "close": 19.207342605, "volume": null}, {"date": "2001-08-24", "close": 21.302689071, "volume": 23.0}, {"date": "2001-08-27", "close": 24.44570877, "volume": 57.0}, {"date": "2001-08-28", "close": 24.44570877, "volume": 52.0}, {"date": "2001-08-29", "close": 22.001137893, "volume": 78.0}, {"date": "2001-08-30", "close": 22.001137893, "volume": null}, {"date": "2001-08-31", "close": 22.001137893, "volume": null}, {"date": "2001-09-03", "close": 15.715098495, "volume": 573.0}, {"date": "2001-09-04", "close": 15.715098495, "volume": null}, {"date": "2001-09-05", "close": 17.46122055, "volume": 478.0}, {"date": "2001-09-06", "close": 17.46122055, "volume": 286.0}, {"date": "2001-09-10", "close": 24.44570877, "volume": 724.0}, {"date": "2001-09-11", "close": 24.44570877, "volume": 548.0}, {"date": "2001-09-12", "close": 20.95346466, "volume": 286.0}, {"date": "2001-09-13", "close": 19.207342605, "volume": 115.0}, {"date": "2001-09-14", "close": 17.46122055, "volume": 286.0}, {"date": "2001-09-17", "close": 20.95346466, "volume": 29.0}, {"date": "2001-09-18", "close": 20.95346466, "volume": 86.0}, {"date": "2001-09-19", "close": 19.207342605, "volume": 138.0}, {"date": "2001-09-20", "close": 19.207342605, "volume": 29.0}, {"date": "2001-09-21", "close": 17.46122055, "volume": 401.0}, {"date": "2001-09-24", "close": 20.95346466, "volume": 46.0}, {"date": "2001-09-25", "close": 17.46122055, "volume": 369.0}, {"date": "2001-09-26", "close": 17.46122055, "volume": null}, {"date": "2001-09-27", "close": 17.46122055, "volume": null}, {"date": "2001-09-28", "close": 17.46122055, "volume": null}, {"date": "2001-10-01", "close": 17.46122055, "volume": null}, {"date": "2001-10-02", "close": 14.667425262, "volume": 2863.0}, {"date": "2001-10-03", "close": 14.667425262, "volume": null}, {"date": "2001-10-04", "close": 15.365874084, "volume": 252.0}, {"date": "2001-10-05", "close": 15.365874084, "volume": null}, {"date": "2001-10-08", "close": 15.365874084, "volume": null}, {"date": "2001-10-16", "close": 13.96897644, "volume": 258.0}, {"date": "2001-10-17", "close": 15.016649673, "volume": 48.0}, {"date": "2001-10-22", "close": 17.46122055, "volume": 888.0}, {"date": "2001-10-23", "close": 13.96897644, "volume": 29.0}, {"date": "2001-10-24", "close": 15.016649673, "volume": 428.0}, {"date": "2001-10-25", "close": 19.207342605, "volume": 143.0}, {"date": "2001-10-30", "close": 16.413547317, "volume": 29.0}, {"date": "2001-11-06", "close": 16.064322906, "volume": 286.0}, {"date": "2001-11-09", "close": 15.715098495, "volume": 53.0}, {"date": "2001-11-12", "close": 17.46122055, "volume": 47.0}, {"date": "2001-11-15", "close": 17.46122055, "volume": 57.0}, {"date": "2001-11-16", "close": 17.46122055, "volume": 554.0}, {"date": "2001-11-19", "close": 17.46122055, "volume": 405.0}, {"date": "2001-11-21", "close": 15.715098495, "volume": 4.0}, {"date": "2001-11-22", "close": 13.96897644, "volume": 2555.0}, {"date": "2001-11-23", "close": 15.715098495, "volume": 245.0}, {"date": "2001-11-27", "close": 15.715098495, "volume": 191.0}, {"date": "2001-11-28", "close": 15.715098495, "volume": 459.0}, {"date": "2001-11-29", "close": 17.46122055, "volume": 611.0}, {"date": "2001-12-03", "close": 19.207342605, "volume": 1145.0}, {"date": "2001-12-04", "close": 19.207342605, "volume": 415.0}, {"date": "2001-12-07", "close": 18.858118194, "volume": 57.0}, {"date": "2001-12-12", "close": 14.318200851, "volume": 6.0}, {"date": "2001-12-14", "close": 17.46122055, "volume": 286.0}, {"date": "2001-12-18", "close": 17.46122055, "volume": 487.0}, {"date": "2001-12-20", "close": 16.762771728, "volume": 43.0}, {"date": "2001-12-27", "close": 15.715098495, "volume": 57.0}, {"date": "2001-12-28", "close": 15.016649673, "volume": 177.0}, {"date": "2002-01-03", "close": 17.46122055, "volume": 899.0}, {"date": "2002-01-07", "close": 17.46122055, "volume": 836.0}, {"date": "2002-01-08", "close": 18.159669372, "volume": 286.0}, {"date": "2002-01-09", "close": 20.95346466, "volume": 286.0}, {"date": "2002-01-10", "close": 20.95346466, "volume": 1396.0}, {"date": "2002-01-11", "close": 19.207342605, "volume": 72.0}, {"date": "2002-01-14", "close": 17.46122055, "volume": 157.0}, {"date": "2002-01-15", "close": 19.207342605, "volume": 716.0}, {"date": "2002-01-17", "close": 19.207342605, "volume": 3944.0}, {"date": "2002-01-18", "close": 19.207342605, "volume": 1660.0}, {"date": "2002-01-21", "close": 19.207342605, "volume": 478.0}, {"date": "2002-01-22", "close": 18.858118194, "volume": 1252.0}, {"date": "2002-01-23", "close": 19.207342605, "volume": 229.0}, {"date": "2002-01-24", "close": 18.508893783, "volume": 1249.0}, {"date": "2002-01-29", "close": 18.508893783, "volume": 232.0}, {"date": "2002-01-30", "close": 17.46122055, "volume": 888.0}, {"date": "2002-01-31", "close": 17.46122055, "volume": 408.0}, {"date": "2002-02-04", "close": 17.46122055, "volume": 381.0}, {"date": "2002-02-05", "close": 18.159669372, "volume": 403.0}, {"date": "2002-02-06", "close": 18.858118194, "volume": 129.0}, {"date": "2002-02-07", "close": 18.858118194, "volume": 229.0}, {"date": "2002-02-08", "close": 18.858118194, "volume": 1525.0}, {"date": "2002-02-11", "close": 18.858118194, "volume": 1523.0}, {"date": "2002-02-12", "close": 18.508893783, "volume": 1080.0}, {"date": "2002-02-13", "close": 18.159669372, "volume": 573.0}, {"date": "2002-02-14", "close": 18.508893783, "volume": 492.0}, {"date": "2002-02-15", "close": 17.46122055, "volume": 19.0}, {"date": "2002-02-18", "close": 17.46122055, "volume": 27.0}, {"date": "2002-02-19", "close": 18.159669372, "volume": 143.0}, {"date": "2002-02-22", "close": 18.508893783, "volume": 1384.0}, {"date": "2002-02-25", "close": 17.46122055, "volume": 24.0}, {"date": "2002-02-26", "close": 18.508893783, "volume": 750.0}, {"date": "2002-02-27", "close": 17.810444961, "volume": 1432.0}, {"date": "2002-02-28", "close": 18.508893783, "volume": 837.0}, {"date": "2002-03-01", "close": 18.508893783, "volume": 88.0}, {"date": "2002-03-04", "close": 17.46122055, "volume": 573.0}, {"date": "2002-03-05", "close": 18.508893783, "volume": 83.0}, {"date": "2002-03-06", "close": 19.207342605, "volume": 114.0}, {"date": "2002-03-08", "close": 16.762771728, "volume": 396.0}, {"date": "2002-03-11", "close": 18.159669372, "volume": 9.0}, {"date": "2002-03-12", "close": 21.651913482, "volume": 3619.0}, {"date": "2002-03-13", "close": 22.350362304, "volume": 1894.0}, {"date": "2002-03-14", "close": 22.001137893, "volume": 286.0}, {"date": "2002-03-15", "close": 20.255015838, "volume": 372.0}, {"date": "2002-03-18", "close": 20.95346466, "volume": 229.0}, {"date": "2002-03-19", "close": 20.95346466, "volume": 2152.0}, {"date": "2002-03-20", "close": 20.95346466, "volume": 551.0}, {"date": "2002-03-21", "close": 20.95346466, "volume": 1133.0}, {"date": "2002-03-22", "close": 20.95346466, "volume": 2755.0}, {"date": "2002-03-25", "close": 20.95346466, "volume": 573.0}, {"date": "2002-03-26", "close": 19.905791427, "volume": 2082.0}, {"date": "2002-03-27", "close": 20.95346466, "volume": 667.0}, {"date": "2002-03-28", "close": 20.95346466, "volume": 1718.0}, {"date": "2002-04-02", "close": 20.255015838, "volume": 580.0}, {"date": "2002-04-03", "close": 20.95346466, "volume": 430.0}, {"date": "2002-04-08", "close": 20.95346466, "volume": 945.0}, {"date": "2002-04-09", "close": 20.95346466, "volume": 1217.0}, {"date": "2002-04-10", "close": 19.905791427, "volume": 590.0}, {"date": "2002-04-11", "close": 20.95346466, "volume": 529.0}, {"date": "2002-04-12", "close": 20.95346466, "volume": 444.0}, {"date": "2002-04-15", "close": 20.95346466, "volume": 143.0}, {"date": "2002-04-16", "close": 20.95346466, "volume": 139.0}, {"date": "2002-04-17", "close": 20.95346466, "volume": 1163.0}, {"date": "2002-04-18", "close": 22.350362304, "volume": 707.0}, {"date": "2002-04-19", "close": 24.44570877, "volume": 1209.0}, {"date": "2002-04-22", "close": 27.93795288, "volume": 607.0}, {"date": "2002-04-23", "close": 29.684074935, "volume": 1757.0}, {"date": "2002-04-24", "close": 23.747259948, "volume": 173.0}, {"date": "2002-04-26", "close": 24.794933181, "volume": 49.0}, {"date": "2002-04-29", "close": 25.144157592, "volume": 2035.0}, {"date": "2002-04-30", "close": 27.588728469, "volume": 178.0}, {"date": "2002-05-01", "close": 27.93795288, "volume": 722.0}, {"date": "2002-05-02", "close": 24.096484359, "volume": 361.0}, {"date": "2002-05-06", "close": 24.44570877, "volume": 109.0}, {"date": "2002-05-07", "close": 24.44570877, "volume": 67.0}, {"date": "2002-05-08", "close": 24.44570877, "volume": 178.0}, {"date": "2002-05-09", "close": 22.699586715, "volume": 2280.0}, {"date": "2002-05-10", "close": 21.302689071, "volume": 745.0}, {"date": "2002-05-13", "close": 20.95346466, "volume": 286.0}, {"date": "2002-05-17", "close": 16.064322906, "volume": 1828.0}, {"date": "2002-05-20", "close": 14.318200851, "volume": 3093.0}, {"date": "2002-05-21", "close": 15.715098495, "volume": 250.0}, {"date": "2002-05-22", "close": 17.46122055, "volume": 3889.0}, {"date": "2002-05-23", "close": 16.064322906, "volume": 2075.0}, {"date": "2002-05-24", "close": 16.413547317, "volume": 344.0}, {"date": "2002-05-27", "close": 15.715098495, "volume": 143.0}, {"date": "2002-05-28", "close": 17.46122055, "volume": 157.0}, {"date": "2002-05-29", "close": 17.46122055, "volume": 1738.0}, {"date": "2002-05-30", "close": 17.46122055, "volume": 954.0}, {"date": "2002-05-31", "close": 17.46122055, "volume": 515.0}, {"date": "2002-06-03", "close": 16.762771728, "volume": 206.0}, {"date": "2002-06-04", "close": 16.762771728, "volume": 137.0}, {"date": "2002-06-05", "close": 16.064322906, "volume": 301.0}, {"date": "2002-06-06", "close": 15.715098495, "volume": 461.0}, {"date": "2002-06-11", "close": 15.016649673, "volume": 387.0}, {"date": "2002-06-12", "close": 16.413547317, "volume": 172.0}, {"date": "2002-06-13", "close": 15.715098495, "volume": 115.0}, {"date": "2002-06-14", "close": 15.715098495, "volume": 115.0}, {"date": "2002-06-17", "close": 15.715098495, "volume": 984.0}, {"date": "2002-06-18", "close": 15.715098495, "volume": 76.0}, {"date": "2002-06-19", "close": 16.064322906, "volume": 706.0}, {"date": "2002-06-20", "close": 15.715098495, "volume": 3208.0}, {"date": "2002-06-21", "close": 16.064322906, "volume": 31.0}, {"date": "2002-06-25", "close": 15.715098495, "volume": 238.0}, {"date": "2002-06-26", "close": 15.715098495, "volume": 29.0}, {"date": "2002-06-27", "close": 15.715098495, "volume": 4.0}, {"date": "2002-06-28", "close": 15.715098495, "volume": 332.0}, {"date": "2002-07-01", "close": 17.46122055, "volume": 100.0}, {"date": "2002-07-02", "close": 17.46122055, "volume": 143.0}, {"date": "2002-07-03", "close": 16.762771728, "volume": 29.0}, {"date": "2002-07-04", "close": 15.715098495, "volume": 286.0}, {"date": "2002-07-05", "close": 15.365874084, "volume": 143.0}, {"date": "2002-07-08", "close": 15.365874084, "volume": 38.0}, {"date": "2002-07-09", "close": 15.365874084, "volume": 6.0}, {"date": "2002-07-10", "close": 15.715098495, "volume": 859.0}, {"date": "2002-07-11", "close": 18.159669372, "volume": 280.0}, {"date": "2002-07-15", "close": 19.556567016, "volume": 1180.0}, {"date": "2002-07-16", "close": 18.858118194, "volume": 570.0}, {"date": "2002-07-17", "close": 16.762771728, "volume": 916.0}, {"date": "2002-07-18", "close": 15.715098495, "volume": 57.0}, {"date": "2002-07-19", "close": 15.715098495, "volume": 29.0}, {"date": "2002-07-22", "close": 15.715098495, "volume": 286.0}, {"date": "2002-07-23", "close": 16.762771728, "volume": 668.0}, {"date": "2002-07-24", "close": 15.715098495, "volume": 72.0}, {"date": "2002-07-29", "close": 13.96897644, "volume": 4438.0}, {"date": "2002-08-05", "close": 13.96897644, "volume": 573.0}, {"date": "2002-08-09", "close": 13.96897644, "volume": 41.0}, {"date": "2002-08-13", "close": 13.96897644, "volume": 573.0}, {"date": "2002-08-19", "close": 15.365874084, "volume": 115.0}, {"date": "2002-08-20", "close": 13.96897644, "volume": 161.0}, {"date": "2002-08-22", "close": 13.96897644, "volume": 269.0}, {"date": "2002-08-23", "close": 13.96897644, "volume": 143.0}, {"date": "2002-08-29", "close": 13.96897644, "volume": 430.0}, {"date": "2002-09-03", "close": 13.96897644, "volume": 286.0}, {"date": "2002-09-04", "close": 13.96897644, "volume": 72.0}, {"date": "2002-09-09", "close": 13.270527618, "volume": 458.0}, {"date": "2002-09-12", "close": 12.222854385, "volume": 97.0}, {"date": "2002-09-16", "close": 12.222854385, "volume": 573.0}, {"date": "2002-09-19", "close": 12.222854385, "volume": 3486.0}, {"date": "2002-09-20", "close": 13.96897644, "volume": 3330.0}, {"date": "2002-09-23", "close": 15.715098495, "volume": 891.0}, {"date": "2002-09-24", "close": 13.96897644, "volume": 354.0}, {"date": "2002-09-30", "close": 12.222854385, "volume": 859.0}, {"date": "2002-10-08", "close": 12.222854385, "volume": 1701.0}, {"date": "2002-10-09", "close": 12.222854385, "volume": 332.0}, {"date": "2002-10-10", "close": 13.270527618, "volume": 338.0}, {"date": "2002-10-15", "close": 11.524405563, "volume": 1010.0}, {"date": "2002-10-18", "close": 13.270527618, "volume": 686.0}, {"date": "2002-10-21", "close": 13.270527618, "volume": 623.0}, {"date": "2002-10-22", "close": 12.572078796, "volume": 210.0}, {"date": "2002-10-29", "close": 12.572078796, "volume": 420.0}, {"date": "2002-10-30", "close": 11.524405563, "volume": 582.0}, {"date": "2002-10-31", "close": 11.524405563, "volume": 37.0}, {"date": "2002-11-07", "close": 12.572078796, "volume": 172.0}, {"date": "2002-11-08", "close": 10.47673233, "volume": 326.0}, {"date": "2002-11-11", "close": 8.730610275, "volume": 358.0}, {"date": "2002-11-13", "close": 10.47673233, "volume": 358.0}, {"date": "2002-11-14", "close": 9.429059097, "volume": 18.0}, {"date": "2002-11-18", "close": 10.47673233, "volume": 430.0}, {"date": "2002-11-20", "close": 9.778283508, "volume": 1112.0}, {"date": "2002-11-25", "close": 9.778283508, "volume": 216.0}, {"date": "2002-11-27", "close": 8.730610275, "volume": 126.0}, {"date": "2002-11-29", "close": 10.127507919, "volume": 86.0}, {"date": "2002-12-03", "close": 8.730610275, "volume": 292.0}, {"date": "2002-12-05", "close": 9.778283508, "volume": 309.0}, {"date": "2002-12-09", "close": 8.730610275, "volume": 129.0}, {"date": "2002-12-11", "close": 8.730610275, "volume": 272.0}, {"date": "2002-12-18", "close": 9.429059097, "volume": 286.0}, {"date": "2002-12-19", "close": 9.079834686, "volume": 535.0}, {"date": "2002-12-27", "close": 9.079834686, "volume": 229.0}, {"date": "2003-01-07", "close": 8.730610275, "volume": 57.0}, {"date": "2003-01-09", "close": 8.730610275, "volume": 19.0}, {"date": "2003-01-13", "close": 9.429059097, "volume": 745.0}, {"date": "2003-01-15", "close": 8.730610275, "volume": 813.0}, {"date": "2003-01-22", "close": 8.730610275, "volume": 229.0}, {"date": "2003-01-29", "close": 9.778283508, "volume": 1145.0}, {"date": "2003-01-30", "close": 9.079834686, "volume": 2090.0}, {"date": "2003-02-04", "close": 9.429059097, "volume": 1489.0}, {"date": "2003-02-05", "close": 9.429059097, "volume": 802.0}, {"date": "2003-02-06", "close": 9.429059097, "volume": 372.0}, {"date": "2003-02-07", "close": 9.429059097, "volume": 143.0}, {"date": "2003-02-10", "close": 9.429059097, "volume": 430.0}, {"date": "2003-02-11", "close": 10.825956741, "volume": 564.0}, {"date": "2003-02-12", "close": 8.730610275, "volume": 200.0}, {"date": "2003-02-13", "close": 8.730610275, "volume": 200.0}, {"date": "2003-02-17", "close": 8.730610275, "volume": 716.0}, {"date": "2003-02-18", "close": 8.730610275, "volume": 430.0}, {"date": "2003-02-21", "close": 8.730610275, "volume": 286.0}, {"date": "2003-02-24", "close": 8.730610275, "volume": 923.0}, {"date": "2003-02-27", "close": 8.032161453, "volume": 286.0}, {"date": "2003-02-28", "close": 7.333712631, "volume": 143.0}, {"date": "2003-03-13", "close": 8.381385864, "volume": 859.0}, {"date": "2003-03-14", "close": 6.635263809, "volume": 286.0}, {"date": "2003-03-19", "close": 6.635263809, "volume": 143.0}, {"date": "2003-03-20", "close": 6.635263809, "volume": 143.0}, {"date": "2003-03-24", "close": 6.635263809, "volume": 185.0}, {"date": "2003-03-27", "close": 6.286039398, "volume": 215.0}, {"date": "2003-04-02", "close": 6.286039398, "volume": 72.0}, {"date": "2003-04-10", "close": 4.889141754, "volume": 2863.0}, {"date": "2003-04-11", "close": 5.238366165, "volume": 859.0}, {"date": "2003-04-14", "close": 5.238366165, "volume": 148.0}, {"date": "2003-04-16", "close": 5.238366165, "volume": 1002.0}, {"date": "2003-04-17", "close": 6.635263809, "volume": 716.0}, {"date": "2003-04-23", "close": 5.587590576, "volume": 258.0}, {"date": "2003-04-28", "close": 5.587590576, "volume": 153.0}, {"date": "2003-04-29", "close": 5.238366165, "volume": 541.0}, {"date": "2003-05-01", "close": 5.587590576, "volume": 31.0}, {"date": "2003-05-05", "close": 5.238366165, "volume": 361.0}, {"date": "2003-05-06", "close": 6.98448822, "volume": 17609.0}, {"date": "2003-05-08", "close": 7.333712631, "volume": 229.0}, {"date": "2003-05-12", "close": 6.98448822, "volume": 143.0}, {"date": "2003-05-13", "close": 5.238366165, "volume": 38.0}, {"date": "2003-05-15", "close": 5.238366165, "volume": 973.0}, {"date": "2003-05-20", "close": 5.238366165, "volume": 286.0}, {"date": "2003-05-21", "close": 5.238366165, "volume": 311.0}, {"date": "2003-05-26", "close": 5.238366165, "volume": 1145.0}, {"date": "2003-05-30", "close": 4.889141754, "volume": 135.0}, {"date": "2003-06-02", "close": 4.889141754, "volume": 36.0}, {"date": "2003-06-10", "close": 5.238366165, "volume": 461.0}, {"date": "2003-06-18", "close": 4.539917343, "volume": 29.0}, {"date": "2003-06-19", "close": 4.539917343, "volume": 1097.0}, {"date": "2003-06-23", "close": 4.539917343, "volume": 29.0}, {"date": "2003-06-24", "close": 3.49224411, "volume": 1037.0}, {"date": "2003-06-26", "close": 3.841468521, "volume": 715.0}, {"date": "2003-06-27", "close": 4.190692932, "volume": 483.0}, {"date": "2003-06-30", "close": 3.841468521, "volume": 1943.0}, {"date": "2003-07-03", "close": 4.190692932, "volume": 286.0}, {"date": "2003-07-15", "close": 3.49224411, "volume": 1288.0}, {"date": "2003-07-18", "close": 3.841468521, "volume": 19.0}, {"date": "2003-07-21", "close": 4.889141754, "volume": 286.0}, {"date": "2003-07-23", "close": 4.889141754, "volume": 48.0}, {"date": "2003-07-24", "close": 5.936814987, "volume": 859.0}, {"date": "2003-07-25", "close": 8.032161453, "volume": 1263.0}, {"date": "2003-07-28", "close": 6.635263809, "volume": 1432.0}, {"date": "2003-07-29", "close": 6.635263809, "volume": 86.0}, {"date": "2003-07-31", "close": 5.238366165, "volume": 5727.0}, {"date": "2003-08-01", "close": 5.238366165, "volume": 745.0}, {"date": "2003-08-08", "close": 6.286039398, "volume": 1203.0}, {"date": "2003-08-11", "close": 6.635263809, "volume": 423.0}, {"date": "2003-08-12", "close": 6.286039398, "volume": 573.0}, {"date": "2003-08-14", "close": 6.635263809, "volume": 11314.0}, {"date": "2003-08-15", "close": 7.333712631, "volume": 430.0}, {"date": "2003-08-18", "close": 7.682937042, "volume": 573.0}, {"date": "2003-08-19", "close": 9.429059097, "volume": 3293.0}, {"date": "2003-08-20", "close": 8.032161453, "volume": 14057.0}, {"date": "2003-08-21", "close": 8.730610275, "volume": 1401.0}, {"date": "2003-08-22", "close": 8.730610275, "volume": 3588.0}, {"date": "2003-08-25", "close": 8.381385864, "volume": 2577.0}, {"date": "2003-08-26", "close": 8.381385864, "volume": 532.0}, {"date": "2003-08-27", "close": 7.682937042, "volume": 1329.0}, {"date": "2003-08-28", "close": 8.381385864, "volume": 1482.0}, {"date": "2003-08-29", "close": 8.381385864, "volume": 1374.0}, {"date": "2003-09-01", "close": 8.381385864, "volume": 2391.0}, {"date": "2003-09-03", "close": 9.578527662, "volume": 7602.0}, {"date": "2003-09-04", "close": 10.013915283, "volume": 478.0}, {"date": "2003-09-05", "close": 9.578527662, "volume": 80.0}, {"date": "2003-09-08", "close": 10.884690525, "volume": 184.0}, {"date": "2003-09-09", "close": 9.578527662, "volume": 897.0}, {"date": "2003-09-10", "close": 9.578527662, "volume": 402.0}, {"date": "2003-09-11", "close": 10.884690525, "volume": 92.0}, {"date": "2003-09-12", "close": 10.013915283, "volume": 115.0}, {"date": "2003-09-15", "close": 8.70775242, "volume": 2298.0}, {"date": "2003-09-16", "close": 8.70775242, "volume": 29.0}, {"date": "2003-09-17", "close": 9.578527662, "volume": 154.0}, {"date": "2003-09-19", "close": 10.884690525, "volume": 253.0}, {"date": "2003-09-22", "close": 9.143140041, "volume": 717.0}, {"date": "2003-09-23", "close": 9.143140041, "volume": 301.0}, {"date": "2003-09-25", "close": 9.578527662, "volume": 687.0}, {"date": "2003-09-26", "close": 11.320078146, "volume": 7224.0}, {"date": "2003-09-29", "close": 12.190853388, "volume": 8975.0}, {"date": "2003-09-30", "close": 12.626241009, "volume": 2843.0}, {"date": "2003-10-01", "close": 11.320078146, "volume": 1244.0}, {"date": "2003-10-02", "close": 11.320078146, "volume": 1792.0}, {"date": "2003-10-03", "close": 10.884690525, "volume": 1792.0}, {"date": "2003-10-06", "close": 11.320078146, "volume": 2412.0}, {"date": "2003-10-07", "close": 13.497016251, "volume": 10817.0}, {"date": "2003-10-08", "close": 13.06162863, "volume": 22451.0}, {"date": "2003-10-09", "close": 12.626241009, "volume": 2097.0}, {"date": "2003-10-10", "close": 11.755465767, "volume": 6728.0}, {"date": "2003-10-13", "close": 11.320078146, "volume": 2432.0}, {"date": "2003-10-14", "close": 11.755465767, "volume": 1088.0}, {"date": "2003-10-15", "close": 11.320078146, "volume": 345.0}, {"date": "2003-10-16", "close": 10.884690525, "volume": 1035.0}, {"date": "2003-10-17", "close": 12.626241009, "volume": 2251.0}, {"date": "2003-10-20", "close": 12.190853388, "volume": 1559.0}, {"date": "2003-10-21", "close": 13.06162863, "volume": 1110.0}, {"date": "2003-10-22", "close": 13.932403872, "volume": 2105.0}, {"date": "2003-10-23", "close": 13.932403872, "volume": 12980.0}, {"date": "2003-10-24", "close": 12.190853388, "volume": 2463.0}, {"date": "2003-10-27", "close": 13.06162863, "volume": 1924.0}, {"date": "2003-10-28", "close": 10.449302904, "volume": 2308.0}, {"date": "2003-10-29", "close": 10.884690525, "volume": 1298.0}, {"date": "2003-10-30", "close": 13.06162863, "volume": 2862.0}, {"date": "2003-10-31", "close": 11.755465767, "volume": 919.0}, {"date": "2003-11-03", "close": 10.884690525, "volume": 2043.0}, {"date": "2003-11-05", "close": 10.884690525, "volume": 574.0}, {"date": "2003-11-06", "close": 10.884690525, "volume": 295.0}, {"date": "2003-11-07", "close": 12.626241009, "volume": 1539.0}, {"date": "2003-11-10", "close": 12.190853388, "volume": 80.0}, {"date": "2003-11-11", "close": 12.190853388, "volume": 345.0}, {"date": "2003-11-12", "close": 12.190853388, "volume": 1127.0}, {"date": "2003-11-13", "close": 12.190853388, "volume": 715.0}, {"date": "2003-11-14", "close": 11.755465767, "volume": 1263.0}, {"date": "2003-11-17", "close": 11.320078146, "volume": 1041.0}, {"date": "2003-11-18", "close": 10.884690525, "volume": 1677.0}, {"date": "2003-11-19", "close": 10.884690525, "volume": 1279.0}, {"date": "2003-11-21", "close": 9.578527662, "volume": 1539.0}, {"date": "2003-11-25", "close": 8.70775242, "volume": 1166.0}, {"date": "2003-11-26", "close": 10.013915283, "volume": 612.0}, {"date": "2003-11-27", "close": 10.449302904, "volume": 689.0}, {"date": "2003-11-28", "close": 8.70775242, "volume": 804.0}, {"date": "2003-12-01", "close": 10.013915283, "volume": 609.0}, {"date": "2003-12-02", "close": 9.578527662, "volume": 425.0}, {"date": "2003-12-03", "close": 9.143140041, "volume": 919.0}, {"date": "2003-12-04", "close": 9.578527662, "volume": 574.0}, {"date": "2003-12-05", "close": 10.013915283, "volume": 4728.0}, {"date": "2003-12-08", "close": 10.884690525, "volume": 460.0}, {"date": "2003-12-09", "close": 10.884690525, "volume": 149.0}, {"date": "2003-12-10", "close": 10.884690525, "volume": 119.0}, {"date": "2003-12-11", "close": 9.578527662, "volume": 1162.0}, {"date": "2003-12-12", "close": 10.884690525, "volume": 46.0}, {"date": "2003-12-15", "close": 11.320078146, "volume": 804.0}, {"date": "2003-12-16", "close": 10.013915283, "volume": 6123.0}, {"date": "2003-12-17", "close": 11.320078146, "volume": 1034.0}, {"date": "2003-12-18", "close": 10.884690525, "volume": 207.0}, {"date": "2003-12-19", "close": 10.013915283, "volume": 2526.0}, {"date": "2003-12-22", "close": 10.013915283, "volume": 6286.0}, {"date": "2003-12-24", "close": 10.013915283, "volume": 335.0}, {"date": "2003-12-29", "close": 9.578527662, "volume": 873.0}, {"date": "2003-12-30", "close": 9.143140041, "volume": 999.0}, {"date": "2003-12-31", "close": 10.449302904, "volume": 9962.0}, {"date": "2004-01-02", "close": 10.449302904, "volume": 1452.0}, {"date": "2004-01-05", "close": 10.884690525, "volume": 942.0}, {"date": "2004-01-06", "close": 11.755465767, "volume": 17462.0}, {"date": "2004-01-07", "close": 12.190853388, "volume": 8799.0}, {"date": "2004-01-08", "close": 11.755465767, "volume": 3496.0}, {"date": "2004-01-09", "close": 11.755465767, "volume": 4823.0}, {"date": "2004-01-12", "close": 11.755465767, "volume": 3629.0}, {"date": "2004-01-13", "close": 13.932403872, "volume": 47231.0}, {"date": "2004-01-14", "close": 13.932403872, "volume": 24142.0}, {"date": "2004-01-15", "close": 13.06162863, "volume": 11409.0}, {"date": "2004-01-16", "close": 13.06162863, "volume": 1051.0}, {"date": "2004-01-19", "close": 12.626241009, "volume": 2113.0}, {"date": "2004-01-20", "close": 11.755465767, "volume": 7402.0}, {"date": "2004-01-21", "close": 13.06162863, "volume": 3091.0}, {"date": "2004-01-22", "close": 12.626241009, "volume": 3304.0}, {"date": "2004-01-23", "close": 12.190853388, "volume": 1168.0}, {"date": "2004-01-27", "close": 12.626241009, "volume": 11037.0}, {"date": "2004-01-28", "close": 13.06162863, "volume": 3445.0}, {"date": "2004-01-29", "close": 13.06162863, "volume": 2366.0}, {"date": "2004-01-30", "close": 12.626241009, "volume": 4153.0}, {"date": "2004-02-02", "close": 12.626241009, "volume": 312.0}, {"date": "2004-02-03", "close": 12.626241009, "volume": 195.0}, {"date": "2004-02-04", "close": 12.190853388, "volume": 2074.0}, {"date": "2004-02-05", "close": 12.190853388, "volume": 1378.0}, {"date": "2004-02-06", "close": 12.190853388, "volume": 745.0}, {"date": "2004-02-09", "close": 12.626241009, "volume": 475.0}, {"date": "2004-02-10", "close": 12.626241009, "volume": 3434.0}, {"date": "2004-02-11", "close": 12.190853388, "volume": 241.0}, {"date": "2004-02-12", "close": 12.626241009, "volume": 597.0}, {"date": "2004-02-13", "close": 12.190853388, "volume": 1299.0}, {"date": "2004-02-16", "close": 12.626241009, "volume": 1342.0}, {"date": "2004-02-17", "close": 12.626241009, "volume": 1649.0}, {"date": "2004-02-18", "close": 14.803179114, "volume": 15432.0}, {"date": "2004-02-19", "close": 14.367791493, "volume": 13101.0}, {"date": "2004-02-20", "close": 14.367791493, "volume": 2471.0}, {"date": "2004-02-23", "close": 14.367791493, "volume": 4201.0}, {"date": "2004-02-24", "close": 14.367791493, "volume": 1594.0}, {"date": "2004-02-25", "close": 16.544729598, "volume": 22383.0}, {"date": "2004-02-26", "close": 14.367791493, "volume": 9421.0}, {"date": "2004-02-27", "close": 14.803179114, "volume": 1577.0}, {"date": "2004-03-01", "close": 14.367791493, "volume": 1671.0}, {"date": "2004-03-02", "close": 13.497016251, "volume": 6193.0}, {"date": "2004-03-03", "close": 12.190853388, "volume": 4617.0}, {"date": "2004-03-04", "close": 13.497016251, "volume": 2541.0}, {"date": "2004-03-05", "close": 13.06162863, "volume": 1378.0}, {"date": "2004-03-08", "close": 12.626241009, "volume": 1094.0}, {"date": "2004-03-09", "close": 13.497016251, "volume": 2951.0}, {"date": "2004-03-10", "close": 15.238566735, "volume": 14189.0}, {"date": "2004-03-11", "close": 16.544729598, "volume": 25585.0}, {"date": "2004-03-12", "close": 17.850892461, "volume": 13736.0}, {"date": "2004-03-15", "close": 17.850892461, "volume": 12376.0}, {"date": "2004-03-16", "close": 20.463218187, "volume": 128369.0}, {"date": "2004-03-17", "close": 20.898605808, "volume": 57945.0}, {"date": "2004-03-18", "close": 21.76938105, "volume": 9885.0}, {"date": "2004-03-19", "close": 25.687869639, "volume": 56885.0}, {"date": "2004-03-22", "close": 30.041745849, "volume": 122320.0}, {"date": "2004-03-23", "close": 26.12325726, "volume": 47703.0}, {"date": "2004-03-24", "close": 26.994032502, "volume": 31305.0}, {"date": "2004-03-25", "close": 25.687869639, "volume": 16583.0}, {"date": "2004-03-26", "close": 25.687869639, "volume": 13164.0}, {"date": "2004-03-29", "close": 27.864807744, "volume": 28969.0}, {"date": "2004-03-30", "close": 26.994032502, "volume": 17871.0}, {"date": "2004-03-31", "close": 26.558644881, "volume": 6275.0}, {"date": "2004-04-01", "close": 26.12325726, "volume": 5058.0}, {"date": "2004-04-02", "close": 16.544729598, "volume": 159854.0}, {"date": "2004-04-05", "close": 14.367791493, "volume": 50191.0}, {"date": "2004-04-06", "close": 16.544729598, "volume": 89844.0}, {"date": "2004-04-07", "close": 15.673954356, "volume": 19409.0}, {"date": "2004-04-08", "close": 14.803179114, "volume": 9685.0}, {"date": "2004-04-13", "close": 14.367791493, "volume": 4048.0}, {"date": "2004-04-14", "close": 13.932403872, "volume": 11193.0}, {"date": "2004-04-15", "close": 13.497016251, "volume": 9538.0}, {"date": "2004-04-16", "close": 12.626241009, "volume": 10433.0}, {"date": "2004-04-19", "close": 11.755465767, "volume": 3551.0}, {"date": "2004-04-20", "close": 12.190853388, "volume": 1694.0}, {"date": "2004-04-21", "close": 11.755465767, "volume": 1001.0}, {"date": "2004-04-22", "close": 11.755465767, "volume": 1895.0}, {"date": "2004-04-23", "close": 11.755465767, "volume": 752.0}, {"date": "2004-04-26", "close": 11.755465767, "volume": 459.0}, {"date": "2004-04-27", "close": 10.884690525, "volume": 1023.0}, {"date": "2004-04-28", "close": 10.884690525, "volume": 2956.0}, {"date": "2004-04-29", "close": 11.320078146, "volume": 1284.0}, {"date": "2004-04-30", "close": 9.578527662, "volume": 1554.0}, {"date": "2004-05-03", "close": 9.578527662, "volume": 2981.0}, {"date": "2004-05-04", "close": 10.449302904, "volume": 4125.0}, {"date": "2004-05-05", "close": 10.449302904, "volume": 1125.0}, {"date": "2004-05-07", "close": 10.013915283, "volume": 2327.0}, {"date": "2004-05-10", "close": 10.884690525, "volume": 590.0}, {"date": "2004-05-11", "close": 11.320078146, "volume": 157.0}, {"date": "2004-05-12", "close": 10.884690525, "volume": 1015.0}, {"date": "2004-05-13", "close": 10.884690525, "volume": 588.0}, {"date": "2004-05-14", "close": 10.449302904, "volume": 1108.0}, {"date": "2004-05-17", "close": 10.013915283, "volume": 489.0}, {"date": "2004-05-18", "close": 10.449302904, "volume": 2722.0}, {"date": "2004-05-19", "close": 9.143140041, "volume": 459.0}, {"date": "2004-05-20", "close": 9.143140041, "volume": 1327.0}, {"date": "2004-05-21", "close": 9.143140041, "volume": 426.0}, {"date": "2004-05-24", "close": 10.013915283, "volume": 983.0}, {"date": "2004-05-25", "close": 9.578527662, "volume": 92.0}, {"date": "2004-05-26", "close": 9.578527662, "volume": 1148.0}, {"date": "2004-05-27", "close": 8.70775242, "volume": 993.0}, {"date": "2004-05-28", "close": 9.578527662, "volume": 931.0}, {"date": "2004-05-31", "close": 9.578527662, "volume": 133.0}, {"date": "2004-06-01", "close": 9.143140041, "volume": 1318.0}, {"date": "2004-06-02", "close": 9.578527662, "volume": 1249.0}, {"date": "2004-06-03", "close": 10.449302904, "volume": 2216.0}, {"date": "2004-06-04", "close": 10.884690525, "volume": 3503.0}, {"date": "2004-06-07", "close": 10.884690525, "volume": 636.0}, {"date": "2004-06-08", "close": 10.884690525, "volume": 1128.0}, {"date": "2004-06-09", "close": 10.449302904, "volume": 175.0}, {"date": "2004-06-10", "close": 9.578527662, "volume": 2308.0}, {"date": "2004-06-15", "close": 9.578527662, "volume": 506.0}, {"date": "2004-06-16", "close": 9.578527662, "volume": 34.0}, {"date": "2004-06-17", "close": 8.70775242, "volume": 1746.0}, {"date": "2004-06-18", "close": 8.70775242, "volume": 230.0}, {"date": "2004-06-21", "close": 8.272364799, "volume": 6151.0}, {"date": "2004-06-22", "close": 8.70775242, "volume": 1426.0}, {"date": "2004-06-23", "close": 8.70775242, "volume": 2818.0}, {"date": "2004-06-24", "close": 8.70775242, "volume": 2860.0}, {"date": "2004-06-25", "close": 7.836977178, "volume": 2366.0}, {"date": "2004-06-28", "close": 7.401589557, "volume": 2370.0}, {"date": "2004-06-29", "close": 7.401589557, "volume": 1876.0}, {"date": "2004-06-30", "close": 7.401589557, "volume": 3147.0}, {"date": "2004-07-05", "close": 7.836977178, "volume": 230.0}, {"date": "2004-07-06", "close": 7.401589557, "volume": 175.0}, {"date": "2004-07-07", "close": 7.836977178, "volume": 919.0}, {"date": "2004-07-08", "close": 7.401589557, "volume": 149.0}, {"date": "2004-07-09", "close": 8.272364799, "volume": 913.0}, {"date": "2004-07-12", "close": 8.272364799, "volume": 75.0}, {"date": "2004-07-13", "close": 7.401589557, "volume": 371.0}, {"date": "2004-07-16", "close": 7.836977178, "volume": 919.0}, {"date": "2004-07-20", "close": 8.70775242, "volume": 3732.0}, {"date": "2004-07-21", "close": 8.272364799, "volume": 1620.0}, {"date": "2004-07-22", "close": 7.836977178, "volume": 861.0}, {"date": "2004-07-23", "close": 7.836977178, "volume": 260.0}, {"date": "2004-07-27", "close": 7.401589557, "volume": 1039.0}, {"date": "2004-07-28", "close": 7.401589557, "volume": 160.0}, {"date": "2004-07-29", "close": 7.401589557, "volume": 69.0}, {"date": "2004-07-30", "close": 7.401589557, "volume": 413.0}, {"date": "2004-08-02", "close": 6.966201936, "volume": 276.0}, {"date": "2004-08-03", "close": 8.272364799, "volume": 1105.0}, {"date": "2004-08-09", "close": 8.272364799, "volume": 4859.0}, {"date": "2004-08-10", "close": 7.836977178, "volume": 459.0}, {"date": "2004-08-11", "close": 9.143140041, "volume": 6155.0}, {"date": "2004-08-12", "close": 9.143140041, "volume": 427.0}, {"date": "2004-08-13", "close": 7.401589557, "volume": 2375.0}, {"date": "2004-08-20", "close": 8.272364799, "volume": 228.0}, {"date": "2004-08-23", "close": 7.836977178, "volume": 448.0}, {"date": "2004-08-24", "close": 8.272364799, "volume": 496.0}, {"date": "2004-08-26", "close": 8.272364799, "volume": 64.0}, {"date": "2004-08-27", "close": 8.70775242, "volume": 1401.0}, {"date": "2004-08-31", "close": 9.143140041, "volume": 1638.0}, {"date": "2004-09-01", "close": 8.272364799, "volume": 834.0}, {"date": "2004-09-02", "close": 8.70775242, "volume": 1263.0}, {"date": "2004-09-06", "close": 8.70775242, "volume": 1427.0}, {"date": "2004-09-07", "close": 7.836977178, "volume": 921.0}, {"date": "2004-09-08", "close": 7.401589557, "volume": 1952.0}, {"date": "2004-09-09", "close": 7.401589557, "volume": 459.0}, {"date": "2004-09-14", "close": 7.401589557, "volume": 781.0}, {"date": "2004-09-15", "close": 7.401589557, "volume": 149.0}, {"date": "2004-09-16", "close": 7.836977178, "volume": 230.0}, {"date": "2004-09-17", "close": 7.401589557, "volume": 2642.0}, {"date": "2004-09-20", "close": 7.401589557, "volume": 158.0}, {"date": "2004-09-24", "close": 7.401589557, "volume": 115.0}, {"date": "2004-09-27", "close": 6.966201936, "volume": 735.0}, {"date": "2004-09-29", "close": 6.966201936, "volume": 1752.0}, {"date": "2004-10-04", "close": 7.401589557, "volume": 292.0}, {"date": "2004-10-06", "close": 7.401589557, "volume": 80.0}, {"date": "2004-10-07", "close": 7.401589557, "volume": 1285.0}, {"date": "2004-10-08", "close": 7.401589557, "volume": 230.0}, {"date": "2004-10-11", "close": 7.836977178, "volume": 1451.0}, {"date": "2004-10-13", "close": 7.401589557, "volume": 24.0}, {"date": "2004-10-14", "close": 7.401589557, "volume": 76.0}, {"date": "2004-10-18", "close": 7.836977178, "volume": 1168.0}, {"date": "2004-10-19", "close": 7.401589557, "volume": 815.0}, {"date": "2004-10-20", "close": 7.836977178, "volume": 966.0}, {"date": "2004-10-21", "close": 7.401589557, "volume": 2763.0}, {"date": "2004-10-25", "close": 7.836977178, "volume": 2635.0}, {"date": "2004-10-26", "close": 7.836977178, "volume": 1091.0}, {"date": "2004-10-27", "close": 7.401589557, "volume": 1672.0}, {"date": "2004-10-28", "close": 7.401589557, "volume": 173.0}, {"date": "2004-10-29", "close": 7.836977178, "volume": 2414.0}, {"date": "2004-11-01", "close": 9.578527662, "volume": 5730.0}, {"date": "2004-11-02", "close": 8.70775242, "volume": 981.0}, {"date": "2004-11-03", "close": 9.143140041, "volume": 1718.0}, {"date": "2004-11-04", "close": 9.143140041, "volume": 443.0}, {"date": "2004-11-05", "close": 9.578527662, "volume": 2871.0}, {"date": "2004-11-09", "close": 9.143140041, "volume": 322.0}, {"date": "2004-11-10", "close": 8.70775242, "volume": 482.0}, {"date": "2004-11-11", "close": 8.70775242, "volume": 919.0}, {"date": "2004-11-12", "close": 8.70775242, "volume": 124.0}, {"date": "2004-11-15", "close": 8.272364799, "volume": 974.0}, {"date": "2004-11-16", "close": 8.272364799, "volume": 138.0}, {"date": "2004-11-17", "close": 9.143140041, "volume": 364.0}, {"date": "2004-11-18", "close": 8.70775242, "volume": 623.0}, {"date": "2004-11-19", "close": 8.70775242, "volume": 333.0}, {"date": "2004-11-23", "close": 9.143140041, "volume": 1295.0}, {"date": "2004-11-24", "close": 9.143140041, "volume": 1378.0}, {"date": "2004-11-25", "close": 10.013915283, "volume": 3100.0}, {"date": "2004-11-26", "close": 10.449302904, "volume": 3833.0}, {"date": "2004-11-29", "close": 10.013915283, "volume": 67.0}, {"date": "2004-11-30", "close": 10.013915283, "volume": 1451.0}, {"date": "2004-12-01", "close": 7.836977178, "volume": 8139.0}, {"date": "2004-12-02", "close": 7.401589557, "volume": 8774.0}, {"date": "2004-12-03", "close": 7.36618584, "volume": 751.0}, {"date": "2004-12-06", "close": 7.826572455, "volume": 1458.0}, {"date": "2004-12-07", "close": 7.36618584, "volume": 1635.0}, {"date": "2004-12-08", "close": 6.905799225, "volume": 3742.0}, {"date": "2004-12-09", "close": 7.826572455, "volume": 652.0}, {"date": "2004-12-10", "close": 7.36618584, "volume": 673.0}, {"date": "2004-12-13", "close": 6.905799225, "volume": 934.0}, {"date": "2004-12-14", "close": 7.36618584, "volume": 543.0}, {"date": "2004-12-17", "close": 7.36618584, "volume": 2042.0}, {"date": "2004-12-20", "close": 6.905799225, "volume": 760.0}, {"date": "2004-12-21", "close": 6.905799225, "volume": 217.0}, {"date": "2004-12-22", "close": 7.36618584, "volume": 434.0}, {"date": "2004-12-23", "close": 7.826572455, "volume": 9818.0}, {"date": "2004-12-24", "close": 7.36618584, "volume": 2172.0}, {"date": "2004-12-30", "close": 7.36618584, "volume": 760.0}, {"date": "2004-12-31", "close": 7.36618584, "volume": 662.0}, {"date": "2005-01-04", "close": 7.826572455, "volume": 749.0}, {"date": "2005-01-05", "close": 7.36618584, "volume": 130.0}, {"date": "2005-01-06", "close": 6.905799225, "volume": 70.0}, {"date": "2005-01-07", "close": 7.36618584, "volume": 348.0}, {"date": "2005-01-10", "close": 6.905799225, "volume": 14.0}, {"date": "2005-01-11", "close": 7.826572455, "volume": 804.0}, {"date": "2005-01-12", "close": 9.2077323, "volume": 3845.0}, {"date": "2005-01-13", "close": 10.12850553, "volume": 9295.0}, {"date": "2005-01-14", "close": 10.12850553, "volume": 1303.0}, {"date": "2005-01-17", "close": 9.2077323, "volume": 1520.0}, {"date": "2005-01-18", "close": 8.28695907, "volume": 1955.0}, {"date": "2005-01-19", "close": 8.28695907, "volume": 713.0}, {"date": "2005-01-20", "close": 9.2077323, "volume": 475.0}, {"date": "2005-01-21", "close": 9.2077323, "volume": 652.0}, {"date": "2005-01-24", "close": 8.747345685, "volume": 2281.0}, {"date": "2005-01-25", "close": 8.747345685, "volume": 673.0}, {"date": "2005-01-27", "close": 8.28695907, "volume": 1360.0}, {"date": "2005-01-28", "close": 8.747345685, "volume": 229.0}, {"date": "2005-01-31", "close": 8.28695907, "volume": 326.0}, {"date": "2005-02-01", "close": 7.826572455, "volume": 3563.0}, {"date": "2005-02-02", "close": 7.826572455, "volume": 1139.0}, {"date": "2005-02-03", "close": 7.36618584, "volume": 43.0}, {"date": "2005-02-04", "close": 7.826572455, "volume": 5165.0}, {"date": "2005-02-07", "close": 7.36618584, "volume": 6950.0}, {"date": "2005-02-08", "close": 7.36618584, "volume": 6817.0}, {"date": "2005-02-10", "close": 7.826572455, "volume": 4344.0}, {"date": "2005-02-11", "close": 6.905799225, "volume": 2243.0}, {"date": "2005-02-14", "close": 6.905799225, "volume": 1511.0}, {"date": "2005-02-15", "close": 6.905799225, "volume": 1998.0}, {"date": "2005-02-16", "close": 7.36618584, "volume": 2701.0}, {"date": "2005-02-17", "close": 6.905799225, "volume": 3972.0}, {"date": "2005-02-18", "close": 7.36618584, "volume": 543.0}, {"date": "2005-02-21", "close": 6.905799225, "volume": 434.0}, {"date": "2005-02-22", "close": 6.905799225, "volume": 6252.0}, {"date": "2005-02-23", "close": 6.44541261, "volume": 2238.0}, {"date": "2005-02-24", "close": 6.44541261, "volume": 797.0}, {"date": "2005-02-25", "close": 6.905799225, "volume": 754.0}, {"date": "2005-02-28", "close": 6.44541261, "volume": 34.0}, {"date": "2005-03-01", "close": 6.905799225, "volume": 8884.0}, {"date": "2005-03-02", "close": 6.905799225, "volume": 1578.0}, {"date": "2005-03-03", "close": 6.905799225, "volume": 1648.0}, {"date": "2005-03-04", "close": 6.905799225, "volume": 1263.0}, {"date": "2005-03-07", "close": 6.905799225, "volume": 1589.0}, {"date": "2005-03-08", "close": 6.905799225, "volume": 3165.0}, {"date": "2005-03-09", "close": 6.905799225, "volume": 1862.0}, {"date": "2005-03-10", "close": 7.36618584, "volume": 3182.0}, {"date": "2005-03-11", "close": 6.905799225, "volume": 3708.0}, {"date": "2005-03-14", "close": 6.905799225, "volume": 85.0}, {"date": "2005-03-15", "close": 6.905799225, "volume": 2064.0}, {"date": "2005-03-16", "close": 6.905799225, "volume": 724.0}, {"date": "2005-03-17", "close": 6.905799225, "volume": 666.0}, {"date": "2005-03-18", "close": 6.905799225, "volume": 3017.0}, {"date": "2005-03-21", "close": 6.905799225, "volume": 152.0}, {"date": "2005-03-22", "close": 6.905799225, "volume": 3258.0}, {"date": "2005-03-23", "close": 8.28695907, "volume": 11621.0}, {"date": "2005-03-24", "close": 7.826572455, "volume": 1673.0}, {"date": "2005-03-29", "close": 7.36618584, "volume": 7162.0}, {"date": "2005-03-30", "close": 6.905799225, "volume": 4588.0}, {"date": "2005-03-31", "close": 6.44541261, "volume": 3921.0}, {"date": "2005-04-01", "close": 6.44541261, "volume": 185.0}, {"date": "2005-04-04", "close": 6.44541261, "volume": 507.0}, {"date": "2005-04-05", "close": 6.44541261, "volume": 972.0}, {"date": "2005-04-06", "close": 5.985025995, "volume": 272.0}, {"date": "2005-04-08", "close": 6.44541261, "volume": 4214.0}, {"date": "2005-04-12", "close": 6.905799225, "volume": 2210.0}, {"date": "2005-04-13", "close": 6.905799225, "volume": 49.0}, {"date": "2005-04-14", "close": 6.44541261, "volume": 217.0}, {"date": "2005-04-15", "close": 5.985025995, "volume": 3562.0}, {"date": "2005-04-18", "close": 5.064252765, "volume": 1967.0}, {"date": "2005-04-19", "close": 5.52463938, "volume": 791.0}, {"date": "2005-04-20", "close": 5.52463938, "volume": 5071.0}, {"date": "2005-04-22", "close": 5.985025995, "volume": 369.0}, {"date": "2005-04-28", "close": 5.985025995, "volume": 152.0}, {"date": "2005-04-29", "close": 5.52463938, "volume": 2063.0}, {"date": "2005-05-02", "close": 5.52463938, "volume": 521.0}, {"date": "2005-05-03", "close": 5.52463938, "volume": 174.0}, {"date": "2005-05-04", "close": 5.52463938, "volume": 2237.0}, {"date": "2005-05-10", "close": 5.064252765, "volume": 1023.0}, {"date": "2005-05-12", "close": 5.985025995, "volume": 1520.0}, {"date": "2005-05-13", "close": 5.064252765, "volume": 303.0}, {"date": "2005-05-16", "close": 5.064252765, "volume": 1086.0}, {"date": "2005-05-17", "close": 5.064252765, "volume": 2155.0}, {"date": "2005-05-18", "close": 5.52463938, "volume": 163.0}, {"date": "2005-05-20", "close": 5.064252765, "volume": 303.0}, {"date": "2005-05-23", "close": 5.52463938, "volume": 543.0}, {"date": "2005-05-24", "close": 5.064252765, "volume": 2021.0}, {"date": "2005-05-25", "close": 5.52463938, "volume": 2174.0}, {"date": "2005-05-26", "close": 5.52463938, "volume": 543.0}, {"date": "2005-05-31", "close": 5.52463938, "volume": 258.0}, {"date": "2005-06-01", "close": 5.52463938, "volume": 589.0}, {"date": "2005-06-02", "close": 5.985025995, "volume": 1225.0}, {"date": "2005-06-03", "close": 5.52463938, "volume": 1238.0}, {"date": "2005-06-06", "close": 5.52463938, "volume": 54.0}, {"date": "2005-06-07", "close": 5.52463938, "volume": 1097.0}, {"date": "2005-06-08", "close": 5.064252765, "volume": 767.0}, {"date": "2005-06-09", "close": 5.52463938, "volume": 2048.0}, {"date": "2005-06-10", "close": 5.52463938, "volume": 2295.0}, {"date": "2005-06-14", "close": 5.985025995, "volume": 1738.0}, {"date": "2005-06-15", "close": 5.985025995, "volume": 1614.0}, {"date": "2005-06-16", "close": 5.52463938, "volume": 3326.0}, {"date": "2005-06-17", "close": 5.52463938, "volume": 1493.0}, {"date": "2005-06-20", "close": 5.52463938, "volume": 413.0}, {"date": "2005-06-21", "close": 5.52463938, "volume": 2603.0}, {"date": "2005-06-22", "close": 5.985025995, "volume": 1107.0}, {"date": "2005-06-24", "close": 5.985025995, "volume": 734.0}, {"date": "2005-06-27", "close": 5.52463938, "volume": 493.0}, {"date": "2005-06-29", "close": 5.064252765, "volume": 1359.0}, {"date": "2005-06-30", "close": 5.064252765, "volume": 3130.0}, {"date": "2005-07-01", "close": 5.52463938, "volume": 217.0}, {"date": "2005-07-04", "close": 5.52463938, "volume": 912.0}, {"date": "2005-07-05", "close": 5.52463938, "volume": 1260.0}, {"date": "2005-07-07", "close": 6.44541261, "volume": 6612.0}, {"date": "2005-07-08", "close": 5.985025995, "volume": 3641.0}, {"date": "2005-07-12", "close": 5.52463938, "volume": 3146.0}, {"date": "2005-07-13", "close": 5.52463938, "volume": 3748.0}, {"date": "2005-07-14", "close": 5.52463938, "volume": 2100.0}, {"date": "2005-07-15", "close": 5.52463938, "volume": 543.0}, {"date": "2005-07-18", "close": 5.985025995, "volume": 163.0}, {"date": "2005-07-19", "close": 5.985025995, "volume": 1159.0}, {"date": "2005-07-20", "close": 6.44541261, "volume": 217.0}, {"date": "2005-07-21", "close": 5.985025995, "volume": 176.0}, {"date": "2005-07-22", "close": 5.52463938, "volume": 8162.0}, {"date": "2005-07-25", "close": 5.064252765, "volume": 1086.0}, {"date": "2005-07-26", "close": 5.52463938, "volume": 3656.0}, {"date": "2005-07-28", "close": 5.52463938, "volume": 217.0}, {"date": "2005-07-29", "close": 5.064252765, "volume": 1086.0}, {"date": "2005-08-01", "close": 5.064252765, "volume": 3661.0}, {"date": "2005-08-02", "close": 5.52463938, "volume": 2465.0}, {"date": "2005-08-03", "close": 5.064252765, "volume": 4344.0}, {"date": "2005-08-04", "close": 5.064252765, "volume": 5104.0}, {"date": "2005-08-05", "close": 5.064252765, "volume": 5921.0}, {"date": "2005-08-08", "close": 4.60386615, "volume": 956.0}, {"date": "2005-08-09", "close": 4.60386615, "volume": 14339.0}, {"date": "2005-08-11", "close": 4.60386615, "volume": 261.0}, {"date": "2005-08-12", "close": 5.064252765, "volume": 4344.0}, {"date": "2005-08-15", "close": 5.52463938, "volume": 2263.0}, {"date": "2005-08-16", "close": 5.52463938, "volume": 10604.0}, {"date": "2005-08-17", "close": 5.064252765, "volume": 1830.0}, {"date": "2005-08-18", "close": 5.985025995, "volume": 7276.0}, {"date": "2005-08-19", "close": 5.52463938, "volume": 2063.0}, {"date": "2005-08-22", "close": 5.52463938, "volume": 91.0}, {"date": "2005-08-23", "close": 4.60386615, "volume": 9803.0}, {"date": "2005-08-24", "close": 5.064252765, "volume": 217.0}, {"date": "2005-08-25", "close": 5.064252765, "volume": 4305.0}, {"date": "2005-08-31", "close": 5.52463938, "volume": 362.0}, {"date": "2005-09-02", "close": 5.52463938, "volume": 2498.0}, {"date": "2005-09-06", "close": 5.52463938, "volume": 82.0}, {"date": "2005-09-08", "close": 5.064252765, "volume": 6754.0}, {"date": "2005-09-09", "close": 5.064252765, "volume": 11936.0}, {"date": "2005-09-13", "close": 4.60386615, "volume": 3286.0}, {"date": "2005-09-14", "close": 5.064252765, "volume": 10860.0}, {"date": "2005-09-15", "close": 5.064252765, "volume": 3367.0}, {"date": "2005-09-16", "close": 5.064252765, "volume": 6679.0}, {"date": "2005-09-19", "close": 5.064252765, "volume": 690.0}, {"date": "2005-09-21", "close": 5.985025995, "volume": 43644.0}, {"date": "2005-09-22", "close": 6.44541261, "volume": 64681.0}, {"date": "2005-09-23", "close": 6.44541261, "volume": 15145.0}, {"date": "2005-09-26", "close": 7.826572455, "volume": 43647.0}, {"date": "2005-09-27", "close": 7.826572455, "volume": 18555.0}, {"date": "2005-09-28", "close": 8.747345685, "volume": 35718.0}, {"date": "2005-09-29", "close": 7.36618584, "volume": 27944.0}, {"date": "2005-09-30", "close": 7.36618584, "volume": 12178.0}, {"date": "2005-10-03", "close": 6.905799225, "volume": 7638.0}, {"date": "2005-10-04", "close": 7.826572455, "volume": 6291.0}, {"date": "2005-10-05", "close": 9.668118915, "volume": 84983.0}, {"date": "2005-10-06", "close": 8.747345685, "volume": 44501.0}, {"date": "2005-10-07", "close": 8.747345685, "volume": 16799.0}, {"date": "2005-10-10", "close": 9.2077323, "volume": 3331.0}, {"date": "2005-10-11", "close": 8.28695907, "volume": 35658.0}, {"date": "2005-10-12", "close": 8.28695907, "volume": 7331.0}, {"date": "2005-10-13", "close": 8.747345685, "volume": 15726.0}, {"date": "2005-10-14", "close": 8.747345685, "volume": 13519.0}, {"date": "2005-10-17", "close": 11.509665375, "volume": 56009.0}, {"date": "2005-10-18", "close": 10.12850553, "volume": 20265.0}, {"date": "2005-10-19", "close": 10.12850553, "volume": 6540.0}, {"date": "2005-10-20", "close": 10.588892145, "volume": 21155.0}, {"date": "2005-10-21", "close": 9.668118915, "volume": 33524.0}, {"date": "2005-10-24", "close": 9.668118915, "volume": 11129.0}, {"date": "2005-10-25", "close": 10.12850553, "volume": 8001.0}, {"date": "2005-10-27", "close": 8.747345685, "volume": 251821.0}, {"date": "2005-10-28", "close": 7.826572455, "volume": 55337.0}, {"date": "2005-10-31", "close": 7.826572455, "volume": 53697.0}, {"date": "2005-11-01", "close": 7.36618584, "volume": 23197.0}, {"date": "2005-11-02", "close": 6.905799225, "volume": 18794.0}, {"date": "2005-11-03", "close": 6.44541261, "volume": 21851.0}, {"date": "2005-11-04", "close": 7.826572455, "volume": 65981.0}, {"date": "2005-11-07", "close": 8.28695907, "volume": 11855.0}, {"date": "2005-11-08", "close": 6.905799225, "volume": 18527.0}, {"date": "2005-11-09", "close": 6.905799225, "volume": 12294.0}, {"date": "2005-11-10", "close": 6.905799225, "volume": 10178.0}, {"date": "2005-11-11", "close": 6.905799225, "volume": 17839.0}, {"date": "2005-11-14", "close": 6.905799225, "volume": 7407.0}, {"date": "2005-11-15", "close": 6.44541261, "volume": 1933.0}, {"date": "2005-11-16", "close": 6.44541261, "volume": 5179.0}, {"date": "2005-11-17", "close": 6.905799225, "volume": 8037.0}, {"date": "2005-11-18", "close": 6.44541261, "volume": 565.0}, {"date": "2005-11-21", "close": 6.905799225, "volume": 5278.0}, {"date": "2005-11-22", "close": 6.905799225, "volume": 4724.0}, {"date": "2005-11-23", "close": 6.905799225, "volume": 942.0}, {"date": "2005-11-24", "close": 6.44541261, "volume": 4779.0}, {"date": "2005-11-25", "close": 6.44541261, "volume": 2909.0}, {"date": "2005-11-28", "close": 6.44541261, "volume": 11440.0}, {"date": "2005-11-29", "close": 6.44541261, "volume": 7711.0}, {"date": "2005-11-30", "close": 6.44541261, "volume": 3288.0}, {"date": "2005-12-02", "close": 6.44541261, "volume": 6114.0}, {"date": "2005-12-05", "close": 6.44541261, "volume": 4779.0}, {"date": "2005-12-06", "close": 6.44541261, "volume": 3475.0}, {"date": "2005-12-07", "close": 7.36618584, "volume": 12970.0}, {"date": "2005-12-08", "close": 6.44541261, "volume": 24367.0}, {"date": "2005-12-09", "close": 7.36618584, "volume": 18477.0}, {"date": "2005-12-12", "close": 8.28695907, "volume": 44416.0}, {"date": "2005-12-13", "close": 7.826572455, "volume": 14624.0}, {"date": "2005-12-14", "close": 7.826572455, "volume": 14314.0}, {"date": "2005-12-15", "close": 7.826572455, "volume": 7624.0}, {"date": "2005-12-16", "close": 7.826572455, "volume": 2281.0}, {"date": "2005-12-19", "close": 7.36618584, "volume": 895.0}, {"date": "2005-12-20", "close": 7.36618584, "volume": 2063.0}, {"date": "2005-12-21", "close": 7.36618584, "volume": 4928.0}, {"date": "2005-12-22", "close": 7.36618584, "volume": 3475.0}, {"date": "2005-12-23", "close": 7.36618584, "volume": 652.0}, {"date": "2005-12-28", "close": 7.36618584, "volume": 405.0}, {"date": "2005-12-29", "close": 6.905799225, "volume": 261.0}, {"date": "2005-12-30", "close": 6.905799225, "volume": 977.0}, {"date": "2006-01-03", "close": 7.36618584, "volume": 109.0}, {"date": "2006-01-04", "close": 7.826572455, "volume": 26270.0}, {"date": "2006-01-05", "close": 8.28695907, "volume": 33558.0}, {"date": "2006-01-06", "close": 7.826572455, "volume": 11890.0}, {"date": "2006-01-09", "close": 8.28695907, "volume": 6655.0}, {"date": "2006-01-10", "close": 7.826572455, "volume": 9883.0}, {"date": "2006-01-11", "close": 7.826572455, "volume": 1738.0}, {"date": "2006-01-12", "close": 7.826572455, "volume": 2976.0}, {"date": "2006-01-13", "close": 7.826572455, "volume": 2726.0}, {"date": "2006-01-16", "close": 9.668118915, "volume": 39633.0}, {"date": "2006-01-17", "close": 9.668118915, "volume": 21482.0}, {"date": "2006-01-18", "close": 8.28695907, "volume": 21156.0}, {"date": "2006-01-19", "close": 8.28695907, "volume": 26814.0}, {"date": "2006-01-20", "close": 8.28695907, "volume": 24288.0}, {"date": "2006-01-23", "close": 7.826572455, "volume": 3599.0}, {"date": "2006-01-24", "close": 7.826572455, "volume": 9614.0}, {"date": "2006-01-25", "close": 7.826572455, "volume": 109.0}, {"date": "2006-01-27", "close": 8.747345685, "volume": 14775.0}, {"date": "2006-01-30", "close": 8.747345685, "volume": 6299.0}, {"date": "2006-01-31", "close": 8.28695907, "volume": 4214.0}, {"date": "2006-02-01", "close": 8.28695907, "volume": 6949.0}, {"date": "2006-02-02", "close": 8.28695907, "volume": 7143.0}, {"date": "2006-02-03", "close": 10.12850553, "volume": 96916.0}, {"date": "2006-02-06", "close": 10.12850553, "volume": 28589.0}, {"date": "2006-02-07", "close": 9.2077323, "volume": 16980.0}, {"date": "2006-02-08", "close": 9.2077323, "volume": 14252.0}, {"date": "2006-02-09", "close": 8.747345685, "volume": 8837.0}, {"date": "2006-02-10", "close": 9.2077323, "volume": 5213.0}, {"date": "2006-02-13", "close": 9.2077323, "volume": 11382.0}, {"date": "2006-02-14", "close": 10.12850553, "volume": 9273.0}, {"date": "2006-02-15", "close": 9.668118915, "volume": 4129.0}, {"date": "2006-02-16", "close": 9.2077323, "volume": 10426.0}, {"date": "2006-02-17", "close": 9.2077323, "volume": 2766.0}, {"date": "2006-02-20", "close": 9.2077323, "volume": 5102.0}, {"date": "2006-02-21", "close": 9.2077323, "volume": 2835.0}, {"date": "2006-02-22", "close": 11.04927876, "volume": 91613.0}, {"date": "2006-02-23", "close": 12.430438605, "volume": 128630.0}, {"date": "2006-02-24", "close": 11.97005199, "volume": 60719.0}, {"date": "2006-02-27", "close": 13.81159845, "volume": 151920.0}, {"date": "2006-02-28", "close": 12.89082522, "volume": 22538.0}, {"date": "2006-03-01", "close": 13.351211835, "volume": 65238.0}, {"date": "2006-03-02", "close": 12.430438605, "volume": 31433.0}, {"date": "2006-03-03", "close": 12.430438605, "volume": 4515.0}, {"date": "2006-03-06", "close": 13.81159845, "volume": 32077.0}, {"date": "2006-03-07", "close": 12.89082522, "volume": 15172.0}, {"date": "2006-03-08", "close": 15.192758295, "volume": 70833.0}, {"date": "2006-03-09", "close": 15.65314491, "volume": 55321.0}, {"date": "2006-03-10", "close": 15.192758295, "volume": 69510.0}, {"date": "2006-03-13", "close": 15.65314491, "volume": 37295.0}, {"date": "2006-03-14", "close": 17.49469137, "volume": 118429.0}, {"date": "2006-03-15", "close": 17.49469137, "volume": 43579.0}, {"date": "2006-03-16", "close": 15.65314491, "volume": 40936.0}, {"date": "2006-03-17", "close": 16.113531525, "volume": 29707.0}, {"date": "2006-03-20", "close": 15.65314491, "volume": 12273.0}, {"date": "2006-03-21", "close": 15.65314491, "volume": 4939.0}, {"date": "2006-03-22", "close": 14.73237168, "volume": 47284.0}, {"date": "2006-03-23", "close": 14.271985065, "volume": 32571.0}, {"date": "2006-03-24", "close": 15.192758295, "volume": 25348.0}, {"date": "2006-03-27", "close": 17.49469137, "volume": 77674.0}, {"date": "2006-03-28", "close": 18.4154646, "volume": 96938.0}, {"date": "2006-03-29", "close": 17.034304755, "volume": 53854.0}, {"date": "2006-03-30", "close": 17.034304755, "volume": 17855.0}, {"date": "2006-03-31", "close": 17.034304755, "volume": 23938.0}, {"date": "2006-04-03", "close": 17.955077985, "volume": 31495.0}, {"date": "2006-04-04", "close": 17.49469137, "volume": 20819.0}, {"date": "2006-04-05", "close": 16.57391814, "volume": 6442.0}, {"date": "2006-04-06", "close": 15.192758295, "volume": 18888.0}, {"date": "2006-04-07", "close": 17.034304755, "volume": 34855.0}, {"date": "2006-04-10", "close": 16.113531525, "volume": 17003.0}, {"date": "2006-04-11", "close": 16.113531525, "volume": 6961.0}, {"date": "2006-04-12", "close": 16.113531525, "volume": 23789.0}, {"date": "2006-04-13", "close": 16.57391814, "volume": 3779.0}, {"date": "2006-04-18", "close": 15.65314491, "volume": 6667.0}, {"date": "2006-04-19", "close": 15.65314491, "volume": 11787.0}, {"date": "2006-04-20", "close": 14.73237168, "volume": 38913.0}, {"date": "2006-04-21", "close": 14.271985065, "volume": 7795.0}, {"date": "2006-04-24", "close": 13.351211835, "volume": 12993.0}, {"date": "2006-04-26", "close": 13.81159845, "volume": 23292.0}, {"date": "2006-04-27", "close": 14.271985065, "volume": 9801.0}, {"date": "2006-04-28", "close": 12.89082522, "volume": 37357.0}, {"date": "2006-05-01", "close": 11.97005199, "volume": 14337.0}, {"date": "2006-05-02", "close": 12.430438605, "volume": 13691.0}, {"date": "2006-05-03", "close": 13.81159845, "volume": 34466.0}, {"date": "2006-05-04", "close": 13.351211835, "volume": 10016.0}, {"date": "2006-05-05", "close": 12.89082522, "volume": 8960.0}, {"date": "2006-05-08", "close": 12.89082522, "volume": 2948.0}, {"date": "2006-05-09", "close": 13.351211835, "volume": 8642.0}, {"date": "2006-05-10", "close": 14.73237168, "volume": 36919.0}, {"date": "2006-05-11", "close": 15.192758295, "volume": 18327.0}, {"date": "2006-05-12", "close": 14.271985065, "volume": 8596.0}, {"date": "2006-05-15", "close": 13.81159845, "volume": 8168.0}, {"date": "2006-05-16", "close": 12.89082522, "volume": 19517.0}, {"date": "2006-05-17", "close": 13.351211835, "volume": 3170.0}, {"date": "2006-05-18", "close": 12.89082522, "volume": 6339.0}, {"date": "2006-05-19", "close": 12.89082522, "volume": 5033.0}, {"date": "2006-05-22", "close": 11.509665375, "volume": 19345.0}, {"date": "2006-05-23", "close": 10.588892145, "volume": 9783.0}, {"date": "2006-05-24", "close": 11.509665375, "volume": 4881.0}, {"date": "2006-05-25", "close": 10.588892145, "volume": 3573.0}, {"date": "2006-05-26", "close": 10.588892145, "volume": 2718.0}, {"date": "2006-05-29", "close": 12.430438605, "volume": 2997.0}, {"date": "2006-05-30", "close": 11.97005199, "volume": 2525.0}, {"date": "2006-05-31", "close": 11.97005199, "volume": 2226.0}, {"date": "2006-06-01", "close": 11.04927876, "volume": 1314.0}, {"date": "2006-06-02", "close": 11.04927876, "volume": 1806.0}, {"date": "2006-06-05", "close": 11.04927876, "volume": 1303.0}, {"date": "2006-06-06", "close": 10.588892145, "volume": 1961.0}, {"date": "2006-06-07", "close": 10.588892145, "volume": 6101.0}, {"date": "2006-06-08", "close": 9.668118915, "volume": 1409.0}, {"date": "2006-06-09", "close": 9.668118915, "volume": 26712.0}, {"date": "2006-06-13", "close": 9.2077323, "volume": 6539.0}, {"date": "2006-06-14", "close": 8.28695907, "volume": 14030.0}, {"date": "2006-06-15", "close": 9.2077323, "volume": 8264.0}, {"date": "2006-06-16", "close": 10.12850553, "volume": 6189.0}, {"date": "2006-06-19", "close": 10.12850553, "volume": 3049.0}, {"date": "2006-06-20", "close": 9.668118915, "volume": 5914.0}, {"date": "2006-06-21", "close": 9.668118915, "volume": 3471.0}, {"date": "2006-06-22", "close": 9.2077323, "volume": 2741.0}, {"date": "2006-06-23", "close": 8.747345685, "volume": 2611.0}, {"date": "2006-06-26", "close": 8.747345685, "volume": 9728.0}, {"date": "2006-06-27", "close": 8.28695907, "volume": 3408.0}, {"date": "2006-06-28", "close": 8.28695907, "volume": 7913.0}, {"date": "2006-06-29", "close": 8.28695907, "volume": 2804.0}, {"date": "2006-06-30", "close": 9.2077323, "volume": 7480.0}, {"date": "2006-07-03", "close": 9.2077323, "volume": 907.0}, {"date": "2006-07-04", "close": 9.2077323, "volume": 2172.0}, {"date": "2006-07-05", "close": 9.2077323, "volume": 1232.0}, {"date": "2006-07-06", "close": 9.2077323, "volume": 1531.0}, {"date": "2006-07-07", "close": 10.588892145, "volume": 13635.0}, {"date": "2006-07-10", "close": 10.588892145, "volume": 1895.0}, {"date": "2006-07-11", "close": 10.588892145, "volume": 5753.0}, {"date": "2006-07-12", "close": 11.04927876, "volume": 10705.0}, {"date": "2006-07-13", "close": 11.509665375, "volume": 7730.0}, {"date": "2006-07-14", "close": 10.588892145, "volume": 5352.0}, {"date": "2006-07-17", "close": 10.588892145, "volume": 434.0}, {"date": "2006-07-18", "close": 9.668118915, "volume": 3321.0}, {"date": "2006-07-19", "close": 10.12850553, "volume": 2930.0}, {"date": "2006-07-20", "close": 9.668118915, "volume": 377.0}, {"date": "2006-07-21", "close": 10.588892145, "volume": 3063.0}, {"date": "2006-07-24", "close": 10.12850553, "volume": 1025.0}, {"date": "2006-07-25", "close": 9.668118915, "volume": 1520.0}, {"date": "2006-07-26", "close": 9.668118915, "volume": 2824.0}, {"date": "2006-07-27", "close": 9.668118915, "volume": 634.0}, {"date": "2006-07-28", "close": 9.668118915, "volume": 957.0}, {"date": "2006-07-31", "close": 9.668118915, "volume": 8732.0}, {"date": "2006-08-01", "close": 9.2077323, "volume": 6400.0}, {"date": "2006-08-02", "close": 9.668118915, "volume": 2607.0}, {"date": "2006-08-03", "close": 9.2077323, "volume": 619.0}, {"date": "2006-08-04", "close": 9.2077323, "volume": 1430.0}, {"date": "2006-08-07", "close": 8.747345685, "volume": 3233.0}, {"date": "2006-08-08", "close": 8.747345685, "volume": 2748.0}, {"date": "2006-08-09", "close": 8.747345685, "volume": 1955.0}, {"date": "2006-08-10", "close": 8.747345685, "volume": 457.0}, {"date": "2006-08-14", "close": 8.747345685, "volume": 1466.0}, {"date": "2006-08-15", "close": 8.28695907, "volume": 1534.0}, {"date": "2006-08-16", "close": 8.747345685, "volume": 217.0}, {"date": "2006-08-17", "close": 8.28695907, "volume": 2737.0}, {"date": "2006-08-18", "close": 8.28695907, "volume": 1603.0}, {"date": "2006-08-21", "close": 8.747345685, "volume": 3130.0}, {"date": "2006-08-22", "close": 8.28695907, "volume": 1740.0}, {"date": "2006-08-23", "close": 8.747345685, "volume": 19230.0}, {"date": "2006-08-24", "close": 8.28695907, "volume": 6829.0}, {"date": "2006-08-25", "close": 9.2077323, "volume": 12669.0}, {"date": "2006-08-28", "close": 9.668118915, "volume": 8850.0}, {"date": "2006-08-29", "close": 10.12850553, "volume": 5933.0}, {"date": "2006-08-30", "close": 9.668118915, "volume": 3801.0}, {"date": "2006-08-31", "close": 9.668118915, "volume": 2107.0}, {"date": "2006-09-01", "close": 9.668118915, "volume": 934.0}, {"date": "2006-09-04", "close": 9.2077323, "volume": 3882.0}, {"date": "2006-09-05", "close": 9.2077323, "volume": 1314.0}, {"date": "2006-09-06", "close": 9.2077323, "volume": 1397.0}, {"date": "2006-09-07", "close": 10.588892145, "volume": 17657.0}, {"date": "2006-09-08", "close": 13.351211835, "volume": 58815.0}, {"date": "2006-09-11", "close": 14.271985065, "volume": 35904.0}, {"date": "2006-09-12", "close": 12.89082522, "volume": 11326.0}, {"date": "2006-09-13", "close": 12.89082522, "volume": 8038.0}, {"date": "2006-09-14", "close": 13.351211835, "volume": 9877.0}, {"date": "2006-09-15", "close": 14.271985065, "volume": 41401.0}, {"date": "2006-09-18", "close": 12.89082522, "volume": 6239.0}, {"date": "2006-09-19", "close": 12.430438605, "volume": 7560.0}, {"date": "2006-09-20", "close": 11.509665375, "volume": 3490.0}, {"date": "2006-09-21", "close": 11.04927876, "volume": 6382.0}, {"date": "2006-09-22", "close": 11.97005199, "volume": 3262.0}, {"date": "2006-09-25", "close": 11.04927876, "volume": 3564.0}, {"date": "2006-09-26", "close": 11.97005199, "volume": 3952.0}, {"date": "2006-09-27", "close": 12.430438605, "volume": 7932.0}, {"date": "2006-09-28", "close": 13.351211835, "volume": 10760.0}, {"date": "2006-09-29", "close": 12.89082522, "volume": 2364.0}, {"date": "2006-10-02", "close": 12.430438605, "volume": 1765.0}, {"date": "2006-10-03", "close": 12.89082522, "volume": 905.0}, {"date": "2006-10-04", "close": 13.351211835, "volume": 6830.0}, {"date": "2006-10-05", "close": 13.351211835, "volume": 3021.0}, {"date": "2006-10-06", "close": 12.430438605, "volume": 7122.0}, {"date": "2006-10-09", "close": 12.89082522, "volume": 4573.0}, {"date": "2006-10-10", "close": 13.351211835, "volume": 3233.0}, {"date": "2006-10-11", "close": 15.192758295, "volume": 42076.0}, {"date": "2006-10-12", "close": 13.81159845, "volume": 4072.0}, {"date": "2006-10-13", "close": 14.271985065, "volume": 5819.0}, {"date": "2006-10-16", "close": 14.73237168, "volume": 13051.0}, {"date": "2006-10-17", "close": 13.81159845, "volume": 6647.0}, {"date": "2006-10-18", "close": 13.351211835, "volume": 3064.0}, {"date": "2006-10-19", "close": 13.351211835, "volume": 10899.0}, {"date": "2006-10-20", "close": 12.89082522, "volume": 3579.0}, {"date": "2006-10-23", "close": 12.430438605, "volume": 3781.0}, {"date": "2006-10-24", "close": 12.430438605, "volume": 12770.0}, {"date": "2006-10-25", "close": 13.81159845, "volume": 9844.0}, {"date": "2006-10-26", "close": 13.351211835, "volume": 16808.0}, {"date": "2006-10-27", "close": 12.89082522, "volume": 4889.0}, {"date": "2006-10-30", "close": 13.351211835, "volume": 7451.0}, {"date": "2006-10-31", "close": 12.430438605, "volume": 4380.0}, {"date": "2006-11-01", "close": 13.351211835, "volume": 4822.0}, {"date": "2006-11-02", "close": 13.81159845, "volume": 6402.0}, {"date": "2006-11-03", "close": 13.351211835, "volume": 4854.0}, {"date": "2006-11-06", "close": 14.271985065, "volume": 17734.0}, {"date": "2006-11-07", "close": 17.034304755, "volume": 87912.0}, {"date": "2006-11-08", "close": 19.796624445, "volume": 161115.0}, {"date": "2006-11-09", "close": 18.4154646, "volume": 37100.0}, {"date": "2006-11-10", "close": 21.638170905, "volume": 94435.0}, {"date": "2006-11-13", "close": 20.717397675, "volume": 99982.0}, {"date": "2006-11-14", "close": 19.33623783, "volume": 15857.0}, {"date": "2006-11-15", "close": 19.796624445, "volume": 20813.0}, {"date": "2006-11-16", "close": 18.4154646, "volume": 23931.0}, {"date": "2006-11-17", "close": 18.4154646, "volume": 19172.0}, {"date": "2006-11-20", "close": 17.955077985, "volume": 8631.0}, {"date": "2006-11-21", "close": 16.113531525, "volume": 7816.0}, {"date": "2006-11-22", "close": 18.4154646, "volume": 21527.0}, {"date": "2006-11-23", "close": 19.796624445, "volume": 14786.0}, {"date": "2006-11-24", "close": 19.33623783, "volume": 13751.0}, {"date": "2006-11-27", "close": 21.638170905, "volume": 35655.0}, {"date": "2006-11-28", "close": 21.17778429, "volume": 49325.0}, {"date": "2006-11-29", "close": 23.479717365, "volume": 92498.0}, {"date": "2006-11-30", "close": 26.242037055, "volume": 214364.0}, {"date": "2006-12-01", "close": 25.321263825, "volume": 75383.0}, {"date": "2006-12-04", "close": 24.400490595, "volume": 24722.0}, {"date": "2006-12-05", "close": 24.86087721, "volume": 31229.0}, {"date": "2006-12-06", "close": 24.400490595, "volume": 21275.0}, {"date": "2006-12-07", "close": 23.479717365, "volume": 21353.0}, {"date": "2006-12-08", "close": 23.01933075, "volume": 22840.0}, {"date": "2006-12-11", "close": 24.86087721, "volume": 23184.0}, {"date": "2006-12-12", "close": 27.6231969, "volume": 69284.0}, {"date": "2006-12-13", "close": 26.242037055, "volume": 127518.0}, {"date": "2006-12-14", "close": 27.6231969, "volume": 68026.0}, {"date": "2006-12-15", "close": 30.845903205, "volume": 94324.0}, {"date": "2006-12-18", "close": 29.925129975, "volume": 108351.0}, {"date": "2006-12-19", "close": 27.6231969, "volume": 44341.0}, {"date": "2006-12-20", "close": 27.162810285, "volume": 15152.0}, {"date": "2006-12-21", "close": 29.004356745, "volume": 44508.0}, {"date": "2006-12-22", "close": 28.083583515, "volume": 15471.0}, {"date": "2006-12-27", "close": 28.083583515, "volume": 5977.0}, {"date": "2006-12-28", "close": 30.38551659, "volume": 28230.0}, {"date": "2006-12-29", "close": 31.766676435, "volume": 44972.0}, {"date": "2007-01-02", "close": 40.053635505, "volume": 139327.0}, {"date": "2007-01-03", "close": 40.51402212, "volume": 109306.0}, {"date": "2007-01-04", "close": 39.132862275, "volume": 40922.0}, {"date": "2007-01-05", "close": 35.449769355, "volume": 31236.0}, {"date": "2007-01-08", "close": 33.608222895, "volume": 24044.0}, {"date": "2007-01-09", "close": 33.608222895, "volume": 24329.0}, {"date": "2007-01-10", "close": 30.38551659, "volume": 29145.0}, {"date": "2007-01-11", "close": 31.766676435, "volume": 17375.0}, {"date": "2007-01-12", "close": 33.608222895, "volume": 19389.0}, {"date": "2007-01-15", "close": 35.449769355, "volume": 22535.0}, {"date": "2007-01-16", "close": 35.449769355, "volume": 14241.0}, {"date": "2007-01-17", "close": 33.14783628, "volume": 14882.0}, {"date": "2007-01-18", "close": 33.608222895, "volume": 12533.0}, {"date": "2007-01-19", "close": 33.14783628, "volume": 8613.0}, {"date": "2007-01-22", "close": 31.766676435, "volume": 23168.0}, {"date": "2007-01-23", "close": 31.30628982, "volume": 7936.0}, {"date": "2007-01-24", "close": 34.06860951, "volume": 26717.0}, {"date": "2007-01-25", "close": 33.14783628, "volume": 10432.0}, {"date": "2007-01-29", "close": 33.608222895, "volume": 22846.0}, {"date": "2007-01-30", "close": 33.608222895, "volume": 16161.0}, {"date": "2007-01-31", "close": 33.608222895, "volume": 12194.0}, {"date": "2007-02-01", "close": 34.98938274, "volume": 34798.0}, {"date": "2007-02-02", "close": 35.91015597, "volume": 67445.0}, {"date": "2007-02-05", "close": 41.43479535, "volume": 150208.0}, {"date": "2007-02-06", "close": 37.75170243, "volume": 67722.0}, {"date": "2007-02-07", "close": 37.75170243, "volume": 68918.0}, {"date": "2007-02-08", "close": 37.75170243, "volume": 25649.0}, {"date": "2007-02-09", "close": 36.8309292, "volume": 9735.0}, {"date": "2007-02-12", "close": 42.815955195, "volume": 104777.0}, {"date": "2007-02-13", "close": 45.11788827, "volume": 228499.0}, {"date": "2007-02-14", "close": 42.815955195, "volume": 82859.0}, {"date": "2007-02-15", "close": 43.736728425, "volume": 53075.0}, {"date": "2007-02-16", "close": 46.0386615, "volume": 69741.0}, {"date": "2007-02-19", "close": 43.27634181, "volume": 54389.0}, {"date": "2007-02-20", "close": 42.35556858, "volume": 16419.0}, {"date": "2007-02-21", "close": 44.657501655, "volume": 19189.0}, {"date": "2007-02-22", "close": 48.340594575, "volume": 91739.0}, {"date": "2007-02-23", "close": 46.0386615, "volume": 38589.0}, {"date": "2007-02-27", "close": 44.657501655, "volume": 112166.0}, {"date": "2007-02-28", "close": 39.132862275, "volume": 65314.0}, {"date": "2007-03-01", "close": 40.053635505, "volume": 57504.0}, {"date": "2007-03-02", "close": 38.67247566, "volume": 23287.0}, {"date": "2007-03-05", "close": 34.528996125, "volume": 34463.0}, {"date": "2007-03-06", "close": 38.67247566, "volume": 81905.0}, {"date": "2007-03-07", "close": 40.974408735, "volume": 73500.0}, {"date": "2007-03-08", "close": 39.59324889, "volume": 29279.0}, {"date": "2007-03-09", "close": 39.132862275, "volume": 18126.0}, {"date": "2007-03-12", "close": 39.59324889, "volume": 41850.0}, {"date": "2007-03-13", "close": 38.67247566, "volume": 9239.0}, {"date": "2007-03-14", "close": 36.8309292, "volume": 28177.0}, {"date": "2007-03-15", "close": 37.291315815, "volume": 16811.0}, {"date": "2007-03-16", "close": 35.91015597, "volume": 31070.0}, {"date": "2007-03-19", "close": 35.91015597, "volume": 14546.0}, {"date": "2007-03-20", "close": 35.449769355, "volume": 11054.0}, {"date": "2007-03-21", "close": 34.06860951, "volume": 18175.0}, {"date": "2007-03-22", "close": 37.75170243, "volume": 35682.0}, {"date": "2007-03-23", "close": 36.8309292, "volume": 32420.0}, {"date": "2007-03-26", "close": 35.449769355, "volume": 29456.0}, {"date": "2007-03-27", "close": 36.8309292, "volume": 10554.0}, {"date": "2007-03-28", "close": 36.8309292, "volume": 43480.0}, {"date": "2007-03-29", "close": 36.370542585, "volume": 10700.0}, {"date": "2007-03-30", "close": 37.291315815, "volume": 8615.0}, {"date": "2007-04-02", "close": 44.19711504, "volume": 83435.0}, {"date": "2007-04-03", "close": 43.736728425, "volume": 104516.0}, {"date": "2007-04-04", "close": 42.35556858, "volume": 36971.0}, {"date": "2007-04-05", "close": 41.895181965, "volume": 10845.0}, {"date": "2007-04-10", "close": 52.944460725, "volume": 158135.0}, {"date": "2007-04-11", "close": 48.340594575, "volume": 82718.0}, {"date": "2007-04-12", "close": 45.578274885, "volume": 85917.0}, {"date": "2007-04-13", "close": 46.0386615, "volume": 43176.0}, {"date": "2007-04-16", "close": 45.578274885, "volume": 52517.0}, {"date": "2007-04-17", "close": 46.0386615, "volume": 44110.0}, {"date": "2007-04-18", "close": 45.578274885, "volume": 28432.0}, {"date": "2007-04-19", "close": 45.11788827, "volume": 24136.0}, {"date": "2007-04-20", "close": 43.736728425, "volume": 15826.0}, {"date": "2007-04-23", "close": 44.657501655, "volume": 21084.0}, {"date": "2007-04-24", "close": 45.11788827, "volume": 16007.0}, {"date": "2007-04-26", "close": 45.11788827, "volume": 35108.0}, {"date": "2007-04-27", "close": 45.578274885, "volume": 12551.0}, {"date": "2007-04-30", "close": 44.657501655, "volume": 24218.0}, {"date": "2007-05-01", "close": 43.736728425, "volume": 24148.0}, {"date": "2007-05-02", "close": 43.736728425, "volume": 15733.0}, {"date": "2007-05-03", "close": 43.27634181, "volume": 10638.0}, {"date": "2007-05-04", "close": 44.657501655, "volume": 27114.0}, {"date": "2007-05-07", "close": 42.815955195, "volume": 10541.0}, {"date": "2007-05-08", "close": 41.895181965, "volume": 21269.0}, {"date": "2007-05-09", "close": 41.895181965, "volume": 4321.0}, {"date": "2007-05-10", "close": 40.974408735, "volume": 7795.0}, {"date": "2007-05-11", "close": 40.51402212, "volume": 10507.0}, {"date": "2007-05-14", "close": 41.43479535, "volume": 42779.0}, {"date": "2007-05-15", "close": 40.51402212, "volume": 17577.0}, {"date": "2007-05-16", "close": 39.59324889, "volume": 20634.0}, {"date": "2007-05-17", "close": 39.132862275, "volume": 12658.0}, {"date": "2007-05-18", "close": 40.053635505, "volume": 8064.0}, {"date": "2007-05-21", "close": 40.974408735, "volume": 20314.0}, {"date": "2007-05-22", "close": 40.974408735, "volume": 13781.0}, {"date": "2007-05-23", "close": 39.59324889, "volume": 12595.0}, {"date": "2007-05-24", "close": 40.053635505, "volume": 5581.0}, {"date": "2007-05-25", "close": 39.132862275, "volume": 17522.0}, {"date": "2007-05-28", "close": 38.212089045, "volume": 7245.0}, {"date": "2007-05-29", "close": 38.212089045, "volume": 4676.0}, {"date": "2007-05-30", "close": 38.212089045, "volume": 6612.0}, {"date": "2007-05-31", "close": 36.8309292, "volume": 9876.0}, {"date": "2007-06-01", "close": 39.59324889, "volume": 32545.0}, {"date": "2007-06-04", "close": 39.132862275, "volume": 19089.0}, {"date": "2007-06-05", "close": 38.67247566, "volume": 10666.0}, {"date": "2007-06-06", "close": 39.132862275, "volume": 14926.0}, {"date": "2007-06-07", "close": 38.192662593, "volume": 17535.0}, {"date": "2007-06-08", "close": 37.249633887, "volume": 10759.0}, {"date": "2007-06-12", "close": 35.835090828, "volume": 12615.0}, {"date": "2007-06-13", "close": 37.249633887, "volume": 16304.0}, {"date": "2007-06-14", "close": 41.964777417, "volume": 80542.0}, {"date": "2007-06-15", "close": 41.021748711, "volume": 35681.0}, {"date": "2007-06-18", "close": 40.550234358, "volume": 18928.0}, {"date": "2007-06-19", "close": 39.607205652, "volume": 9370.0}, {"date": "2007-06-20", "close": 39.607205652, "volume": 10285.0}, {"date": "2007-06-21", "close": 40.078720005, "volume": 25169.0}, {"date": "2007-06-22", "close": 39.607205652, "volume": 7123.0}, {"date": "2007-06-25", "close": 40.078720005, "volume": 7707.0}, {"date": "2007-06-26", "close": 38.192662593, "volume": 5406.0}, {"date": "2007-06-27", "close": 38.192662593, "volume": 12780.0}, {"date": "2007-06-28", "close": 40.078720005, "volume": 13164.0}, {"date": "2007-06-29", "close": 38.664176946, "volume": 11365.0}, {"date": "2007-07-02", "close": 38.192662593, "volume": 9207.0}, {"date": "2007-07-03", "close": 37.72114824, "volume": 3473.0}, {"date": "2007-07-04", "close": 36.306605181, "volume": 8195.0}, {"date": "2007-07-05", "close": 36.306605181, "volume": 5630.0}, {"date": "2007-07-06", "close": 36.778119534, "volume": 3069.0}, {"date": "2007-07-09", "close": 35.363576475, "volume": 14386.0}, {"date": "2007-07-10", "close": 33.00600471, "volume": 12448.0}, {"date": "2007-07-11", "close": 32.534490357, "volume": 4112.0}, {"date": "2007-07-12", "close": 35.835090828, "volume": 30990.0}, {"date": "2007-07-13", "close": 34.892062122, "volume": 25187.0}, {"date": "2007-07-16", "close": 35.363576475, "volume": 7252.0}, {"date": "2007-07-17", "close": 34.420547769, "volume": 3728.0}, {"date": "2007-07-18", "close": 34.420547769, "volume": 9766.0}, {"date": "2007-07-19", "close": 33.477519063, "volume": 6897.0}, {"date": "2007-07-20", "close": 33.477519063, "volume": 6539.0}, {"date": "2007-07-23", "close": 32.534490357, "volume": 5096.0}, {"date": "2007-07-24", "close": 33.477519063, "volume": 7676.0}, {"date": "2007-07-25", "close": 33.00600471, "volume": 8917.0}, {"date": "2007-07-26", "close": 38.192662593, "volume": 48956.0}, {"date": "2007-07-27", "close": 35.363576475, "volume": 25029.0}, {"date": "2007-07-30", "close": 35.835090828, "volume": 12211.0}, {"date": "2007-07-31", "close": 33.477519063, "volume": 13266.0}, {"date": "2007-08-01", "close": 33.00600471, "volume": 15868.0}, {"date": "2007-08-02", "close": 32.534490357, "volume": 9381.0}, {"date": "2007-08-03", "close": 30.648432945, "volume": 12287.0}, {"date": "2007-08-06", "close": 27.347832474, "volume": 11316.0}, {"date": "2007-08-07", "close": 27.819346827, "volume": 11331.0}, {"date": "2007-08-08", "close": 27.347832474, "volume": 11408.0}, {"date": "2007-08-09", "close": 27.819346827, "volume": 13150.0}, {"date": "2007-08-10", "close": 26.876318121, "volume": 13585.0}, {"date": "2007-08-13", "close": 24.047232003, "volume": 14332.0}, {"date": "2007-08-14", "close": 22.632688944, "volume": 13531.0}, {"date": "2007-08-15", "close": 19.332088473, "volume": 29806.0}, {"date": "2007-08-16", "close": 16.974516708, "volume": 25517.0}, {"date": "2007-08-17", "close": 17.446031061, "volume": 8398.0}, {"date": "2007-08-20", "close": 19.803602826, "volume": 18958.0}, {"date": "2007-08-21", "close": 19.803602826, "volume": 24879.0}, {"date": "2007-08-22", "close": 19.803602826, "volume": 10102.0}, {"date": "2007-08-23", "close": 19.332088473, "volume": 8913.0}, {"date": "2007-08-24", "close": 23.57571765, "volume": 75751.0}, {"date": "2007-08-27", "close": 26.404803768, "volume": 42773.0}, {"date": "2007-08-28", "close": 31.591461651, "volume": 89988.0}, {"date": "2007-08-29", "close": 27.819346827, "volume": 66130.0}, {"date": "2007-08-30", "close": 27.347832474, "volume": 24140.0}, {"date": "2007-08-31", "close": 27.819346827, "volume": 10657.0}, {"date": "2007-09-03", "close": 26.404803768, "volume": 13321.0}, {"date": "2007-09-04", "close": 24.990260709, "volume": 22377.0}, {"date": "2007-09-05", "close": 24.518746356, "volume": 12642.0}, {"date": "2007-09-06", "close": 23.57571765, "volume": 14502.0}, {"date": "2007-09-07", "close": 24.518746356, "volume": 8490.0}, {"date": "2007-09-10", "close": 23.57571765, "volume": 10922.0}, {"date": "2007-09-11", "close": 23.104203297, "volume": 5536.0}, {"date": "2007-09-12", "close": 23.57571765, "volume": 9651.0}, {"date": "2007-09-13", "close": 22.632688944, "volume": 5366.0}, {"date": "2007-09-14", "close": 24.990260709, "volume": 36835.0}, {"date": "2007-09-17", "close": 24.047232003, "volume": 14762.0}, {"date": "2007-09-18", "close": 23.104203297, "volume": 5371.0}, {"date": "2007-09-19", "close": 23.57571765, "volume": 10810.0}, {"date": "2007-09-20", "close": 22.632688944, "volume": 3860.0}, {"date": "2007-09-21", "close": 23.57571765, "volume": 7162.0}, {"date": "2007-09-24", "close": 23.57571765, "volume": 4057.0}, {"date": "2007-09-25", "close": 23.104203297, "volume": 3940.0}, {"date": "2007-09-26", "close": 26.404803768, "volume": 44493.0}, {"date": "2007-09-27", "close": 25.461775062, "volume": 28526.0}, {"date": "2007-09-28", "close": 25.461775062, "volume": 13121.0}, {"date": "2007-10-01", "close": 24.518746356, "volume": 4862.0}, {"date": "2007-10-02", "close": 24.990260709, "volume": 8506.0}, {"date": "2007-10-03", "close": 24.518746356, "volume": 7960.0}, {"date": "2007-10-04", "close": 23.57571765, "volume": 5278.0}, {"date": "2007-10-05", "close": 24.518746356, "volume": 10250.0}, {"date": "2007-10-08", "close": 24.990260709, "volume": 6698.0}, {"date": "2007-10-09", "close": 24.990260709, "volume": 7976.0}, {"date": "2007-10-10", "close": 24.047232003, "volume": 5355.0}, {"date": "2007-10-11", "close": 24.518746356, "volume": 5715.0}, {"date": "2007-10-12", "close": 25.461775062, "volume": 21553.0}, {"date": "2007-10-15", "close": 25.461775062, "volume": 6004.0}, {"date": "2007-10-16", "close": 24.518746356, "volume": 16885.0}, {"date": "2007-10-17", "close": 24.047232003, "volume": 11452.0}, {"date": "2007-10-18", "close": 24.047232003, "volume": 8572.0}, {"date": "2007-10-19", "close": 23.57571765, "volume": 3944.0}, {"date": "2007-10-22", "close": 22.632688944, "volume": 9765.0}, {"date": "2007-10-23", "close": 23.104203297, "volume": 6114.0}, {"date": "2007-10-24", "close": 22.161174591, "volume": 4284.0}, {"date": "2007-10-25", "close": 23.104203297, "volume": 6274.0}, {"date": "2007-10-26", "close": 23.104203297, "volume": 5084.0}, {"date": "2007-10-29", "close": 23.57571765, "volume": 6144.0}, {"date": "2007-10-30", "close": 23.104203297, "volume": 6894.0}, {"date": "2007-10-31", "close": 22.632688944, "volume": 294.0}, {"date": "2007-11-01", "close": 27.819346827, "volume": 58581.0}, {"date": "2007-11-02", "close": 25.933289415, "volume": 46240.0}, {"date": "2007-11-05", "close": 24.518746356, "volume": 11734.0}, {"date": "2007-11-06", "close": 24.990260709, "volume": 6200.0}, {"date": "2007-11-07", "close": 26.876318121, "volume": 9137.0}, {"date": "2007-11-08", "close": 25.461775062, "volume": 6013.0}, {"date": "2007-11-09", "close": 24.990260709, "volume": 4556.0}, {"date": "2007-11-12", "close": 24.047232003, "volume": 6968.0}, {"date": "2007-11-13", "close": 24.518746356, "volume": 7719.0}, {"date": "2007-11-14", "close": 24.518746356, "volume": 9149.0}, {"date": "2007-11-15", "close": 23.57571765, "volume": 7575.0}, {"date": "2007-11-16", "close": 23.57571765, "volume": 6055.0}, {"date": "2007-11-19", "close": 23.104203297, "volume": 5805.0}, {"date": "2007-11-20", "close": 23.57571765, "volume": 10073.0}, {"date": "2007-11-21", "close": 22.161174591, "volume": 13771.0}, {"date": "2007-11-22", "close": 22.161174591, "volume": 6011.0}, {"date": "2007-11-23", "close": 22.161174591, "volume": 5113.0}, {"date": "2007-11-26", "close": 22.161174591, "volume": 6459.0}, {"date": "2007-11-27", "close": 21.218145885, "volume": 12199.0}, {"date": "2007-11-28", "close": 20.746631532, "volume": 8435.0}, {"date": "2007-11-29", "close": 20.746631532, "volume": 3531.0}, {"date": "2007-11-30", "close": 21.218145885, "volume": 1222.0}, {"date": "2007-12-03", "close": 22.161174591, "volume": 6992.0}, {"date": "2007-12-04", "close": 21.218145885, "volume": 11774.0}, {"date": "2007-12-05", "close": 22.161174591, "volume": 48448.0}, {"date": "2007-12-06", "close": 21.689660238, "volume": 8132.0}, {"date": "2007-12-07", "close": 21.689660238, "volume": 5071.0}, {"date": "2007-12-10", "close": 22.632688944, "volume": 1169.0}, {"date": "2007-12-11", "close": 22.632688944, "volume": 3726.0}, {"date": "2007-12-12", "close": 21.689660238, "volume": 2705.0}, {"date": "2007-12-13", "close": 22.161174591, "volume": 4107.0}, {"date": "2007-12-14", "close": 22.161174591, "volume": 5366.0}, {"date": "2007-12-17", "close": 20.746631532, "volume": 6956.0}, {"date": "2007-12-18", "close": 21.689660238, "volume": 10428.0}, {"date": "2007-12-19", "close": 21.689660238, "volume": 2234.0}, {"date": "2007-12-20", "close": 20.746631532, "volume": 8747.0}, {"date": "2007-12-21", "close": 19.803602826, "volume": 8888.0}, {"date": "2007-12-24", "close": 21.218145885, "volume": 4048.0}, {"date": "2007-12-27", "close": 19.332088473, "volume": 683.0}, {"date": "2007-12-28", "close": 19.332088473, "volume": 1690.0}, {"date": "2007-12-31", "close": 19.803602826, "volume": 1201.0}, {"date": "2008-01-02", "close": 20.746631532, "volume": 1451.0}, {"date": "2008-01-03", "close": 20.746631532, "volume": 1668.0}, {"date": "2008-01-04", "close": 19.803602826, "volume": 2047.0}, {"date": "2008-01-07", "close": 20.275117179, "volume": 3051.0}, {"date": "2008-01-08", "close": 19.332088473, "volume": 1974.0}, {"date": "2008-01-09", "close": 20.275117179, "volume": 3112.0}, {"date": "2008-01-10", "close": 19.803602826, "volume": 4120.0}, {"date": "2008-01-11", "close": 18.86057412, "volume": 3660.0}, {"date": "2008-01-14", "close": 18.86057412, "volume": 3538.0}, {"date": "2008-01-15", "close": 17.446031061, "volume": 8615.0}, {"date": "2008-01-16", "close": 16.503002355, "volume": 5167.0}, {"date": "2008-01-17", "close": 16.974516708, "volume": 4732.0}, {"date": "2008-01-18", "close": 17.446031061, "volume": 2050.0}, {"date": "2008-01-21", "close": 16.031488002, "volume": 2245.0}, {"date": "2008-01-22", "close": 13.202401884, "volume": 11861.0}, {"date": "2008-01-23", "close": 14.14543059, "volume": 10857.0}, {"date": "2008-01-24", "close": 15.559973649, "volume": 5333.0}, {"date": "2008-01-25", "close": 16.503002355, "volume": 7265.0}, {"date": "2008-01-29", "close": 15.088459296, "volume": 3121.0}, {"date": "2008-01-30", "close": 16.031488002, "volume": 4155.0}, {"date": "2008-01-31", "close": 15.559973649, "volume": 1686.0}, {"date": "2008-02-01", "close": 16.503002355, "volume": 2701.0}, {"date": "2008-02-04", "close": 15.088459296, "volume": 5075.0}, {"date": "2008-02-05", "close": 15.088459296, "volume": 4293.0}, {"date": "2008-02-06", "close": 15.088459296, "volume": 3382.0}, {"date": "2008-02-07", "close": 14.14543059, "volume": 8193.0}, {"date": "2008-02-08", "close": 14.616944943, "volume": 1919.0}, {"date": "2008-02-11", "close": 14.14543059, "volume": 6270.0}, {"date": "2008-02-12", "close": 14.14543059, "volume": 3761.0}, {"date": "2008-02-13", "close": 14.14543059, "volume": 5882.0}, {"date": "2008-02-14", "close": 14.14543059, "volume": 9338.0}, {"date": "2008-02-15", "close": 14.14543059, "volume": 5497.0}, {"date": "2008-02-18", "close": 13.202401884, "volume": 8705.0}, {"date": "2008-02-19", "close": 13.673916237, "volume": 4173.0}, {"date": "2008-02-20", "close": 13.202401884, "volume": 1160.0}, {"date": "2008-02-21", "close": 13.202401884, "volume": 2008.0}, {"date": "2008-02-22", "close": 13.202401884, "volume": 153.0}, {"date": "2008-02-25", "close": 13.202401884, "volume": 3810.0}, {"date": "2008-02-26", "close": 13.202401884, "volume": 6497.0}, {"date": "2008-02-27", "close": 14.14543059, "volume": 7378.0}, {"date": "2008-02-28", "close": 15.088459296, "volume": 7307.0}, {"date": "2008-02-29", "close": 14.14543059, "volume": 5947.0}, {"date": "2008-03-03", "close": 13.202401884, "volume": 1227.0}, {"date": "2008-03-04", "close": 13.673916237, "volume": 2626.0}, {"date": "2008-03-05", "close": 12.730887531, "volume": 3340.0}, {"date": "2008-03-06", "close": 13.202401884, "volume": 4476.0}, {"date": "2008-03-07", "close": 12.259373178, "volume": 3157.0}, {"date": "2008-03-10", "close": 11.787858825, "volume": 2728.0}, {"date": "2008-03-11", "close": 10.373315766, "volume": 4944.0}, {"date": "2008-03-12", "close": 11.316344472, "volume": 3118.0}, {"date": "2008-03-13", "close": 11.316344472, "volume": 1264.0}, {"date": "2008-03-14", "close": 12.259373178, "volume": 7885.0}, {"date": "2008-03-17", "close": 11.787858825, "volume": 4131.0}, {"date": "2008-03-18", "close": 11.316344472, "volume": 2864.0}, {"date": "2008-03-19", "close": 10.844830119, "volume": 1076.0}, {"date": "2008-03-20", "close": 11.787858825, "volume": 1007.0}, {"date": "2008-03-25", "close": 10.844830119, "volume": 4002.0}, {"date": "2008-03-26", "close": 10.844830119, "volume": 1980.0}, {"date": "2008-03-27", "close": 11.787858825, "volume": 2405.0}, {"date": "2008-03-28", "close": 11.316344472, "volume": 4179.0}, {"date": "2008-03-31", "close": 11.316344472, "volume": 4928.0}, {"date": "2008-04-01", "close": 10.844830119, "volume": 2748.0}, {"date": "2008-04-02", "close": 10.373315766, "volume": 7928.0}, {"date": "2008-04-03", "close": 10.373315766, "volume": 22345.0}, {"date": "2008-04-04", "close": 10.373315766, "volume": 3379.0}, {"date": "2008-04-07", "close": 9.901801413, "volume": 335.0}, {"date": "2008-04-08", "close": 10.373315766, "volume": 5605.0}, {"date": "2008-04-09", "close": 10.373315766, "volume": 5673.0}, {"date": "2008-04-10", "close": 9.901801413, "volume": 3192.0}, {"date": "2008-04-11", "close": 10.373315766, "volume": 5188.0}, {"date": "2008-04-14", "close": 9.43028706, "volume": 2047.0}, {"date": "2008-04-15", "close": 9.43028706, "volume": 735.0}, {"date": "2008-04-16", "close": 9.901801413, "volume": 3885.0}, {"date": "2008-04-17", "close": 9.43028706, "volume": 5992.0}, {"date": "2008-04-18", "close": 8.958772707, "volume": 3223.0}, {"date": "2008-04-21", "close": 9.43028706, "volume": 5379.0}, {"date": "2008-04-22", "close": 9.43028706, "volume": 912.0}, {"date": "2008-04-23", "close": 9.901801413, "volume": 6575.0}, {"date": "2008-04-24", "close": 11.787858825, "volume": 42918.0}, {"date": "2008-04-28", "close": 13.673916237, "volume": 39862.0}, {"date": "2008-04-29", "close": 14.14543059, "volume": 25541.0}, {"date": "2008-04-30", "close": 12.259373178, "volume": 16008.0}, {"date": "2008-05-01", "close": 12.259373178, "volume": 3721.0}, {"date": "2008-05-02", "close": 11.316344472, "volume": 6953.0}, {"date": "2008-05-05", "close": 13.673916237, "volume": 17029.0}, {"date": "2008-05-06", "close": 16.974516708, "volume": 51315.0}, {"date": "2008-05-07", "close": 14.616944943, "volume": 28892.0}, {"date": "2008-05-08", "close": 18.389059767, "volume": 205535.0}, {"date": "2008-05-09", "close": 16.503002355, "volume": 30681.0}, {"date": "2008-05-12", "close": 18.389059767, "volume": 39263.0}, {"date": "2008-05-13", "close": 19.332088473, "volume": 49110.0}, {"date": "2008-05-14", "close": 19.803602826, "volume": 20126.0}, {"date": "2008-05-15", "close": 18.86057412, "volume": 10012.0}, {"date": "2008-05-16", "close": 18.86057412, "volume": 10195.0}, {"date": "2008-05-19", "close": 18.389059767, "volume": 8859.0}, {"date": "2008-05-20", "close": 18.389059767, "volume": 2763.0}, {"date": "2008-05-21", "close": 18.389059767, "volume": 4449.0}, {"date": "2008-05-22", "close": 19.332088473, "volume": 24961.0}, {"date": "2008-05-23", "close": 19.332088473, "volume": 14546.0}, {"date": "2008-05-26", "close": 17.917545414, "volume": 4352.0}, {"date": "2008-05-27", "close": 17.917545414, "volume": 11697.0}, {"date": "2008-05-28", "close": 17.917545414, "volume": 2849.0}, {"date": "2008-05-29", "close": 17.917545414, "volume": 2331.0}, {"date": "2008-05-30", "close": 18.389059767, "volume": 5463.0}, {"date": "2008-06-02", "close": 19.332088473, "volume": 9913.0}, {"date": "2008-06-03", "close": 18.86057412, "volume": 7547.0}, {"date": "2008-06-04", "close": 17.917545414, "volume": 8534.0}, {"date": "2008-06-05", "close": 17.917545414, "volume": 3824.0}, {"date": "2008-06-06", "close": 17.446031061, "volume": 2813.0}, {"date": "2008-06-10", "close": 17.917545414, "volume": 6893.0}, {"date": "2008-06-11", "close": 21.689660238, "volume": 70306.0}, {"date": "2008-06-12", "close": 19.803602826, "volume": 14358.0}, {"date": "2008-06-13", "close": 18.389059767, "volume": 37957.0}, {"date": "2008-06-16", "close": 18.86057412, "volume": 12273.0}, {"date": "2008-06-17", "close": 17.917545414, "volume": 5334.0}, {"date": "2008-06-18", "close": 18.86057412, "volume": 23953.0}, {"date": "2008-06-19", "close": 18.389059767, "volume": 10809.0}, {"date": "2008-06-20", "close": 18.389059767, "volume": 15688.0}, {"date": "2008-06-23", "close": 17.917545414, "volume": 4943.0}, {"date": "2008-06-24", "close": 16.974516708, "volume": 10609.0}, {"date": "2008-06-25", "close": 16.503002355, "volume": 8530.0}, {"date": "2008-06-26", "close": 16.031488002, "volume": 7638.0}, {"date": "2008-06-27", "close": 16.503002355, "volume": 7998.0}, {"date": "2008-06-30", "close": 15.088459296, "volume": 14487.0}, {"date": "2008-07-01", "close": 16.031488002, "volume": 3072.0}, {"date": "2008-07-02", "close": 15.559973649, "volume": 7595.0}, {"date": "2008-07-03", "close": 14.616944943, "volume": 7575.0}, {"date": "2008-07-04", "close": 15.088459296, "volume": 7108.0}, {"date": "2008-07-07", "close": 16.503002355, "volume": 4282.0}, {"date": "2008-07-08", "close": 15.559973649, "volume": 1245.0}, {"date": "2008-07-09", "close": 16.031488002, "volume": 1052.0}, {"date": "2008-07-10", "close": 16.031488002, "volume": 3605.0}, {"date": "2008-07-11", "close": 15.559973649, "volume": 2103.0}, {"date": "2008-07-14", "close": 14.616944943, "volume": 1419.0}, {"date": "2008-07-15", "close": 15.088459296, "volume": 3033.0}, {"date": "2008-07-16", "close": 15.088459296, "volume": 2792.0}, {"date": "2008-07-17", "close": 14.616944943, "volume": 983.0}, {"date": "2008-07-18", "close": 15.088459296, "volume": 3480.0}, {"date": "2008-07-21", "close": 14.616944943, "volume": 3580.0}, {"date": "2008-07-22", "close": 14.14543059, "volume": 3764.0}, {"date": "2008-07-23", "close": 15.088459296, "volume": 1278.0}, {"date": "2008-07-24", "close": 15.088459296, "volume": 7547.0}, {"date": "2008-07-25", "close": 14.14543059, "volume": 3860.0}, {"date": "2008-07-28", "close": 14.14543059, "volume": 2341.0}, {"date": "2008-07-29", "close": 14.616944943, "volume": 3255.0}, {"date": "2008-07-30", "close": 15.559973649, "volume": 13453.0}, {"date": "2008-07-31", "close": 14.14543059, "volume": 3693.0}, {"date": "2008-08-01", "close": 13.673916237, "volume": 7748.0}, {"date": "2008-08-04", "close": 13.673916237, "volume": 8485.0}, {"date": "2008-08-05", "close": 12.730887531, "volume": 2670.0}, {"date": "2008-08-06", "close": 13.202401884, "volume": 592.0}, {"date": "2008-08-07", "close": 13.202401884, "volume": 3903.0}, {"date": "2008-08-08", "close": 13.202401884, "volume": 6649.0}, {"date": "2008-08-11", "close": 12.730887531, "volume": 806.0}, {"date": "2008-08-12", "close": 13.202401884, "volume": 25.0}, {"date": "2008-08-13", "close": 12.730887531, "volume": 2153.0}, {"date": "2008-08-14", "close": 12.259373178, "volume": 5389.0}, {"date": "2008-08-15", "close": 12.730887531, "volume": 1420.0}, {"date": "2008-08-18", "close": 12.259373178, "volume": 4496.0}, {"date": "2008-08-19", "close": 12.259373178, "volume": 912.0}, {"date": "2008-08-20", "close": 11.787858825, "volume": 2704.0}, {"date": "2008-08-21", "close": 13.202401884, "volume": 648.0}, {"date": "2008-08-22", "close": 13.202401884, "volume": 748.0}, {"date": "2008-08-25", "close": 12.259373178, "volume": 3287.0}, {"date": "2008-08-26", "close": 11.787858825, "volume": 5277.0}, {"date": "2008-08-28", "close": 11.787858825, "volume": 10119.0}, {"date": "2008-08-29", "close": 11.787858825, "volume": 1166.0}, {"date": "2008-09-01", "close": 11.787858825, "volume": 1326.0}, {"date": "2008-09-02", "close": 12.259373178, "volume": 1102.0}, {"date": "2008-09-03", "close": 11.787858825, "volume": 742.0}, {"date": "2008-09-04", "close": 11.787858825, "volume": 2956.0}, {"date": "2008-09-05", "close": 11.316344472, "volume": 602.0}, {"date": "2008-09-08", "close": 13.673916237, "volume": 9050.0}, {"date": "2008-09-09", "close": 13.202401884, "volume": 4796.0}, {"date": "2008-09-10", "close": 12.259373178, "volume": 3079.0}, {"date": "2008-09-11", "close": 10.844830119, "volume": 3577.0}, {"date": "2008-09-12", "close": 11.787858825, "volume": 127.0}, {"date": "2008-09-15", "close": 11.787858825, "volume": 1609.0}, {"date": "2008-09-16", "close": 10.844830119, "volume": 5081.0}, {"date": "2008-09-17", "close": 11.316344472, "volume": 8229.0}, {"date": "2008-09-18", "close": 10.373315766, "volume": 8717.0}, {"date": "2008-09-19", "close": 10.844830119, "volume": 5868.0}, {"date": "2008-09-22", "close": 10.844830119, "volume": 4193.0}, {"date": "2008-09-23", "close": 11.316344472, "volume": 1726.0}, {"date": "2008-09-24", "close": 12.259373178, "volume": 1180.0}, {"date": "2008-09-25", "close": 11.316344472, "volume": 1814.0}, {"date": "2008-09-26", "close": 11.787858825, "volume": 1378.0}, {"date": "2008-09-29", "close": 10.844830119, "volume": 2109.0}, {"date": "2008-09-30", "close": 9.901801413, "volume": 2401.0}, {"date": "2008-10-01", "close": 11.316344472, "volume": 1512.0}, {"date": "2008-10-02", "close": 11.316344472, "volume": 2322.0}, {"date": "2008-10-03", "close": 10.373315766, "volume": 2300.0}, {"date": "2008-10-06", "close": 9.901801413, "volume": 4185.0}, {"date": "2008-10-07", "close": 10.373315766, "volume": 1257.0}, {"date": "2008-10-08", "close": 9.43028706, "volume": 5709.0}, {"date": "2008-10-09", "close": 8.015744001, "volume": 7453.0}, {"date": "2008-10-10", "close": 7.544229648, "volume": 3688.0}, {"date": "2008-10-13", "close": 6.601200942, "volume": 2467.0}, {"date": "2008-10-14", "close": 8.487258354, "volume": 9551.0}, {"date": "2008-10-15", "close": 8.958772707, "volume": 4362.0}, {"date": "2008-10-16", "close": 7.072715295, "volume": 3264.0}, {"date": "2008-10-17", "close": 8.015744001, "volume": 2987.0}, {"date": "2008-10-20", "close": 8.015744001, "volume": 4231.0}, {"date": "2008-10-21", "close": 8.487258354, "volume": 426.0}, {"date": "2008-10-22", "close": 8.487258354, "volume": 2089.0}, {"date": "2008-10-23", "close": 7.544229648, "volume": 1400.0}, {"date": "2008-10-24", "close": 7.544229648, "volume": 9311.0}, {"date": "2008-10-27", "close": 6.601200942, "volume": 8376.0}, {"date": "2008-10-28", "close": 6.601200942, "volume": 5096.0}, {"date": "2008-10-29", "close": 7.072715295, "volume": 4775.0}, {"date": "2008-10-30", "close": 7.072715295, "volume": 3809.0}, {"date": "2008-10-31", "close": 7.072715295, "volume": 2573.0}, {"date": "2008-11-03", "close": 6.601200942, "volume": 2463.0}, {"date": "2008-11-04", "close": 7.072715295, "volume": 1336.0}, {"date": "2008-11-05", "close": 8.015744001, "volume": 5408.0}, {"date": "2008-11-06", "close": 8.958772707, "volume": 268.0}, {"date": "2008-11-07", "close": 7.544229648, "volume": 795.0}, {"date": "2008-11-10", "close": 9.901801413, "volume": 2864.0}, {"date": "2008-11-11", "close": 8.487258354, "volume": 5210.0}, {"date": "2008-11-12", "close": 8.487258354, "volume": 2583.0}, {"date": "2008-11-13", "close": 8.015744001, "volume": 4265.0}, {"date": "2008-11-14", "close": 8.958772707, "volume": 1877.0}, {"date": "2008-11-17", "close": 8.015744001, "volume": 1684.0}, {"date": "2008-11-18", "close": 7.544229648, "volume": 1864.0}, {"date": "2008-11-19", "close": 8.015744001, "volume": 589.0}, {"date": "2008-11-20", "close": 7.544229648, "volume": 2192.0}, {"date": "2008-11-21", "close": 7.072715295, "volume": 3603.0}, {"date": "2008-11-24", "close": 7.072715295, "volume": 2374.0}, {"date": "2008-11-25", "close": 8.015744001, "volume": 857.0}, {"date": "2008-11-26", "close": 7.544229648, "volume": 3350.0}, {"date": "2008-11-27", "close": 7.072715295, "volume": 716.0}, {"date": "2008-11-28", "close": 7.544229648, "volume": 810.0}, {"date": "2008-12-01", "close": 7.544229648, "volume": 749.0}, {"date": "2008-12-02", "close": 7.072715295, "volume": 6454.0}, {"date": "2008-12-03", "close": 7.072715295, "volume": 1941.0}, {"date": "2008-12-04", "close": 7.072715295, "volume": 2333.0}, {"date": "2008-12-05", "close": 6.601200942, "volume": 3712.0}, {"date": "2008-12-08", "close": 7.072715295, "volume": 1757.0}, {"date": "2008-12-09", "close": 6.601200942, "volume": 4954.0}, {"date": "2008-12-10", "close": 6.601200942, "volume": 912.0}, {"date": "2008-12-11", "close": 6.129686589, "volume": 1100.0}, {"date": "2008-12-12", "close": 6.129686589, "volume": 1207.0}, {"date": "2008-12-15", "close": 6.601200942, "volume": 1018.0}, {"date": "2008-12-16", "close": 6.601200942, "volume": 726.0}, {"date": "2008-12-17", "close": 6.601200942, "volume": 1381.0}, {"date": "2008-12-18", "close": 7.072715295, "volume": 106.0}, {"date": "2008-12-19", "close": 6.601200942, "volume": 960.0}, {"date": "2008-12-22", "close": 7.072715295, "volume": 148.0}, {"date": "2008-12-24", "close": 7.072715295, "volume": 2088.0}, {"date": "2008-12-29", "close": 7.544229648, "volume": 571.0}, {"date": "2008-12-30", "close": 7.072715295, "volume": 1004.0}, {"date": "2008-12-31", "close": 7.544229648, "volume": 753.0}, {"date": "2009-01-02", "close": 8.958772707, "volume": 5239.0}, {"date": "2009-01-05", "close": 10.844830119, "volume": 5875.0}, {"date": "2009-01-06", "close": 10.373315766, "volume": 3386.0}, {"date": "2009-01-07", "close": 9.901801413, "volume": 2184.0}, {"date": "2009-01-08", "close": 8.958772707, "volume": 1388.0}, {"date": "2009-01-09", "close": 10.844830119, "volume": 1390.0}, {"date": "2009-01-12", "close": 9.901801413, "volume": 803.0}, {"date": "2009-01-13", "close": 10.373315766, "volume": 276.0}, {"date": "2009-01-14", "close": 10.844830119, "volume": 29671.0}, {"date": "2009-01-15", "close": 8.958772707, "volume": 6780.0}, {"date": "2009-01-16", "close": 9.43028706, "volume": 3194.0}, {"date": "2009-01-19", "close": 9.901801413, "volume": 6252.0}, {"date": "2009-01-20", "close": 9.43028706, "volume": 1171.0}, {"date": "2009-01-21", "close": 9.901801413, "volume": 326.0}, {"date": "2009-01-22", "close": 9.43028706, "volume": 813.0}, {"date": "2009-01-23", "close": 9.43028706, "volume": 1931.0}, {"date": "2009-01-27", "close": 8.958772707, "volume": 818.0}, {"date": "2009-01-28", "close": 8.958772707, "volume": 962.0}, {"date": "2009-01-29", "close": 8.487258354, "volume": 2150.0}, {"date": "2009-02-02", "close": 8.487258354, "volume": 6564.0}, {"date": "2009-02-03", "close": 8.958772707, "volume": 42.0}, {"date": "2009-02-04", "close": 8.487258354, "volume": 3181.0}, {"date": "2009-02-05", "close": 8.487258354, "volume": 244.0}, {"date": "2009-02-06", "close": 8.487258354, "volume": 21.0}, {"date": "2009-02-10", "close": 8.015744001, "volume": 2759.0}, {"date": "2009-02-11", "close": 8.487258354, "volume": 375.0}, {"date": "2009-02-12", "close": 8.015744001, "volume": 2813.0}, {"date": "2009-02-13", "close": 8.958772707, "volume": 813.0}, {"date": "2009-02-16", "close": 7.544229648, "volume": 5938.0}, {"date": "2009-02-17", "close": 7.544229648, "volume": 1452.0}, {"date": "2009-02-19", "close": 7.544229648, "volume": 1556.0}, {"date": "2009-02-20", "close": 7.544229648, "volume": 2269.0}, {"date": "2009-02-23", "close": 7.072715295, "volume": 9673.0}, {"date": "2009-02-24", "close": 7.072715295, "volume": 700.0}, {"date": "2009-02-25", "close": 7.072715295, "volume": 5112.0}, {"date": "2009-02-26", "close": 8.015744001, "volume": 1273.0}, {"date": "2009-02-27", "close": 7.544229648, "volume": 53.0}, {"date": "2009-03-02", "close": 7.072715295, "volume": 218.0}, {"date": "2009-03-03", "close": 7.544229648, "volume": 764.0}, {"date": "2009-03-04", "close": 7.072715295, "volume": 75.0}, {"date": "2009-03-05", "close": 7.544229648, "volume": 287.0}, {"date": "2009-03-06", "close": 7.072715295, "volume": 455.0}, {"date": "2009-03-09", "close": 7.544229648, "volume": 1458.0}, {"date": "2009-03-10", "close": 7.544229648, "volume": 2203.0}, {"date": "2009-03-11", "close": 7.072715295, "volume": 1949.0}, {"date": "2009-03-12", "close": 7.072715295, "volume": 212.0}, {"date": "2009-03-13", "close": 7.544229648, "volume": 1478.0}, {"date": "2009-03-16", "close": 7.072715295, "volume": 74.0}, {"date": "2009-03-17", "close": 7.544229648, "volume": 1934.0}, {"date": "2009-03-18", "close": 8.015744001, "volume": 6354.0}, {"date": "2009-03-19", "close": 9.43028706, "volume": 9970.0}, {"date": "2009-03-20", "close": 8.487258354, "volume": 4000.0}, {"date": "2009-03-23", "close": 8.015744001, "volume": 1198.0}, {"date": "2009-03-24", "close": 8.958772707, "volume": 1076.0}, {"date": "2009-03-25", "close": 9.901801413, "volume": 7236.0}, {"date": "2009-03-26", "close": 9.43028706, "volume": 4888.0}, {"date": "2009-03-27", "close": 9.43028706, "volume": 7084.0}, {"date": "2009-03-30", "close": 9.901801413, "volume": 273.0}, {"date": "2009-03-31", "close": 10.373315766, "volume": 3128.0}, {"date": "2009-04-01", "close": 11.316344472, "volume": 16943.0}, {"date": "2009-04-02", "close": 10.844830119, "volume": 1877.0}, {"date": "2009-04-03", "close": 11.787858825, "volume": 8649.0}, {"date": "2009-04-06", "close": 12.259373178, "volume": 7130.0}, {"date": "2009-04-07", "close": 11.316344472, "volume": 5504.0}, {"date": "2009-04-08", "close": 11.316344472, "volume": 1541.0}, {"date": "2009-04-09", "close": 11.316344472, "volume": 2769.0}, {"date": "2009-04-14", "close": 11.316344472, "volume": 1404.0}, {"date": "2009-04-15", "close": 11.787858825, "volume": 1501.0}, {"date": "2009-04-16", "close": 11.316344472, "volume": 2722.0}, {"date": "2009-04-17", "close": 11.787858825, "volume": 1085.0}, {"date": "2009-04-20", "close": 11.787858825, "volume": 3891.0}, {"date": "2009-04-21", "close": 12.259373178, "volume": 3305.0}, {"date": "2009-04-22", "close": 12.259373178, "volume": 3001.0}, {"date": "2009-04-23", "close": 13.673916237, "volume": 10568.0}, {"date": "2009-04-24", "close": 16.503002355, "volume": 32596.0}, {"date": "2009-04-28", "close": 14.14543059, "volume": 28136.0}, {"date": "2009-04-29", "close": 16.974516708, "volume": 11848.0}, {"date": "2009-04-30", "close": 15.559973649, "volume": 13310.0}, {"date": "2009-05-01", "close": 15.088459296, "volume": 7229.0}, {"date": "2009-05-04", "close": 15.559973649, "volume": 5613.0}, {"date": "2009-05-05", "close": 14.616944943, "volume": 9019.0}, {"date": "2009-05-06", "close": 16.031488002, "volume": 13170.0}, {"date": "2009-05-07", "close": 16.974516708, "volume": 73266.0}, {"date": "2009-05-08", "close": 18.86057412, "volume": 31243.0}, {"date": "2009-05-11", "close": 18.389059767, "volume": 17287.0}, {"date": "2009-05-12", "close": 17.917545414, "volume": 8149.0}, {"date": "2009-05-13", "close": 19.803602826, "volume": 14866.0}, {"date": "2009-05-14", "close": 18.86057412, "volume": 16120.0}, {"date": "2009-05-15", "close": 18.389059767, "volume": 7363.0}, {"date": "2009-05-18", "close": 17.446031061, "volume": 8068.0}, {"date": "2009-05-19", "close": 17.917545414, "volume": 2679.0}, {"date": "2009-05-20", "close": 17.917545414, "volume": 3825.0}, {"date": "2009-05-21", "close": 17.446031061, "volume": 4034.0}, {"date": "2009-05-22", "close": 16.974516708, "volume": 4564.0}, {"date": "2009-05-25", "close": 17.446031061, "volume": 5725.0}, {"date": "2009-05-26", "close": 16.974516708, "volume": 1654.0}, {"date": "2009-06-01", "close": 17.917545414, "volume": 9387.0}, {"date": "2009-06-02", "close": 16.031488002, "volume": 8704.0}, {"date": "2009-06-03", "close": 17.897036382, "volume": 4301.0}, {"date": "2009-06-04", "close": 16.445925324, "volume": 4005.0}, {"date": "2009-06-05", "close": 17.413332696, "volume": 744.0}, {"date": "2009-06-09", "close": 15.962221638, "volume": 4315.0}, {"date": "2009-06-10", "close": 16.92962901, "volume": 6860.0}, {"date": "2009-06-11", "close": 17.897036382, "volume": 16781.0}, {"date": "2009-06-12", "close": 17.413332696, "volume": 7262.0}, {"date": "2009-06-15", "close": 17.413332696, "volume": 7251.0}, {"date": "2009-06-16", "close": 16.445925324, "volume": 18384.0}, {"date": "2009-06-17", "close": 14.994814266, "volume": 16686.0}, {"date": "2009-06-18", "close": 15.962221638, "volume": 14484.0}, {"date": "2009-06-19", "close": 15.478517952, "volume": 8686.0}, {"date": "2009-06-22", "close": 14.51111058, "volume": 8784.0}, {"date": "2009-06-23", "close": 14.027406894, "volume": 7365.0}, {"date": "2009-06-24", "close": 14.51111058, "volume": 8455.0}, {"date": "2009-06-25", "close": 14.51111058, "volume": 6536.0}, {"date": "2009-06-26", "close": 14.51111058, "volume": 4841.0}, {"date": "2009-06-29", "close": 14.994814266, "volume": 6471.0}, {"date": "2009-06-30", "close": 14.51111058, "volume": 10648.0}, {"date": "2009-07-01", "close": 14.994814266, "volume": 1437.0}, {"date": "2009-07-02", "close": 14.027406894, "volume": 8034.0}, {"date": "2009-07-03", "close": 14.027406894, "volume": 7022.0}, {"date": "2009-07-06", "close": 12.576295836, "volume": 12744.0}, {"date": "2009-07-07", "close": 14.51111058, "volume": 9695.0}, {"date": "2009-07-08", "close": 14.027406894, "volume": 4978.0}, {"date": "2009-07-09", "close": 14.027406894, "volume": 6089.0}, {"date": "2009-07-10", "close": 14.51111058, "volume": 652.0}, {"date": "2009-07-13", "close": 13.543703208, "volume": 9025.0}, {"date": "2009-07-14", "close": 13.543703208, "volume": 15418.0}, {"date": "2009-07-15", "close": 14.51111058, "volume": 15096.0}, {"date": "2009-07-16", "close": 14.994814266, "volume": 17306.0}, {"date": "2009-07-17", "close": 14.994814266, "volume": 5404.0}, {"date": "2009-07-20", "close": 14.027406894, "volume": 21722.0}, {"date": "2009-07-21", "close": 14.027406894, "volume": 19106.0}, {"date": "2009-07-22", "close": 14.027406894, "volume": 12266.0}, {"date": "2009-07-23", "close": 14.51111058, "volume": 14125.0}, {"date": "2009-07-24", "close": 14.027406894, "volume": 14827.0}, {"date": "2009-07-27", "close": 15.962221638, "volume": 34544.0}, {"date": "2009-07-28", "close": 16.445925324, "volume": 56851.0}, {"date": "2009-07-29", "close": 17.413332696, "volume": 43235.0}, {"date": "2009-07-30", "close": 17.413332696, "volume": 23698.0}, {"date": "2009-07-31", "close": 18.380740068, "volume": 83977.0}, {"date": "2009-08-03", "close": 17.897036382, "volume": 27448.0}, {"date": "2009-08-04", "close": 17.413332696, "volume": 48659.0}, {"date": "2009-08-05", "close": 16.92962901, "volume": 34086.0}, {"date": "2009-08-06", "close": 16.445925324, "volume": 8230.0}, {"date": "2009-08-07", "close": 16.445925324, "volume": 6452.0}, {"date": "2009-08-10", "close": 17.413332696, "volume": 30798.0}, {"date": "2009-08-11", "close": 17.897036382, "volume": 20294.0}, {"date": "2009-08-12", "close": 20.799258498, "volume": 179808.0}, {"date": "2009-08-13", "close": 18.864443754, "volume": 77705.0}, {"date": "2009-08-14", "close": 19.34814744, "volume": 35161.0}, {"date": "2009-08-17", "close": 18.864443754, "volume": 29294.0}, {"date": "2009-08-18", "close": 17.897036382, "volume": 37574.0}, {"date": "2009-08-19", "close": 18.864443754, "volume": 10503.0}, {"date": "2009-08-20", "close": 19.34814744, "volume": 22294.0}, {"date": "2009-08-21", "close": 18.864443754, "volume": 19608.0}, {"date": "2009-08-24", "close": 18.864443754, "volume": 21044.0}, {"date": "2009-08-25", "close": 19.34814744, "volume": 19624.0}, {"date": "2009-08-26", "close": 19.831851126, "volume": 19034.0}, {"date": "2009-08-27", "close": 18.380740068, "volume": 18190.0}, {"date": "2009-08-28", "close": 19.831851126, "volume": 131941.0}, {"date": "2009-08-31", "close": 20.315554812, "volume": 38015.0}, {"date": "2009-09-01", "close": 23.217776928, "volume": 90893.0}, {"date": "2009-09-02", "close": 21.282962184, "volume": 106589.0}, {"date": "2009-09-03", "close": 21.282962184, "volume": 26150.0}, {"date": "2009-09-04", "close": 23.217776928, "volume": 105356.0}, {"date": "2009-09-07", "close": 24.668887986, "volume": 59335.0}, {"date": "2009-09-08", "close": 23.701480614, "volume": 46270.0}, {"date": "2009-09-09", "close": 24.668887986, "volume": 24777.0}, {"date": "2009-09-10", "close": 26.60370273, "volume": 192863.0}, {"date": "2009-09-11", "close": 25.636295358, "volume": 56373.0}, {"date": "2009-09-14", "close": 24.668887986, "volume": 30843.0}, {"date": "2009-09-15", "close": 25.152591672, "volume": 30968.0}, {"date": "2009-09-16", "close": 25.636295358, "volume": 25250.0}, {"date": "2009-09-17", "close": 24.1851843, "volume": 57003.0}, {"date": "2009-09-18", "close": 24.668887986, "volume": 59718.0}, {"date": "2009-09-21", "close": 24.1851843, "volume": 19750.0}, {"date": "2009-09-22", "close": 23.217776928, "volume": 26855.0}, {"date": "2009-09-23", "close": 23.217776928, "volume": 26671.0}, {"date": "2009-09-24", "close": 23.701480614, "volume": 15546.0}, {"date": "2009-09-25", "close": 23.217776928, "volume": 17157.0}, {"date": "2009-09-28", "close": 23.701480614, "volume": 34622.0}, {"date": "2009-09-29", "close": 23.701480614, "volume": 61416.0}, {"date": "2009-09-30", "close": 29.02222116, "volume": 260575.0}, {"date": "2009-10-01", "close": 27.087406416, "volume": 109762.0}, {"date": "2009-10-02", "close": 26.60370273, "volume": 97037.0}, {"date": "2009-10-05", "close": 26.60370273, "volume": 18787.0}, {"date": "2009-10-06", "close": 26.119999044, "volume": 70023.0}, {"date": "2009-10-07", "close": 26.60370273, "volume": 22194.0}, {"date": "2009-10-08", "close": 25.636295358, "volume": 26533.0}, {"date": "2009-10-09", "close": 25.636295358, "volume": 21223.0}, {"date": "2009-10-12", "close": 25.636295358, "volume": 12841.0}, {"date": "2009-10-13", "close": 26.119999044, "volume": 12808.0}, {"date": "2009-10-14", "close": 27.571110102, "volume": 46395.0}, {"date": "2009-10-15", "close": 27.087406416, "volume": 49389.0}, {"date": "2009-10-16", "close": 27.087406416, "volume": 82575.0}, {"date": "2009-10-19", "close": 27.087406416, "volume": 22482.0}, {"date": "2009-10-20", "close": 27.087406416, "volume": 20659.0}, {"date": "2009-10-21", "close": 25.636295358, "volume": 43796.0}, {"date": "2009-10-22", "close": 26.119999044, "volume": 29852.0}, {"date": "2009-10-23", "close": 26.119999044, "volume": 24257.0}, {"date": "2009-10-26", "close": 25.636295358, "volume": 6970.0}, {"date": "2009-10-27", "close": 24.668887986, "volume": 37293.0}, {"date": "2009-10-28", "close": 22.734073242, "volume": 44759.0}, {"date": "2009-10-29", "close": 22.734073242, "volume": 37019.0}, {"date": "2009-10-30", "close": 24.1851843, "volume": 14914.0}, {"date": "2009-11-02", "close": 23.217776928, "volume": 16495.0}, {"date": "2009-11-03", "close": 22.734073242, "volume": 5777.0}, {"date": "2009-11-04", "close": 22.734073242, "volume": 13291.0}, {"date": "2009-11-05", "close": 22.250369556, "volume": 4229.0}, {"date": "2009-11-06", "close": 22.734073242, "volume": 7944.0}, {"date": "2009-11-09", "close": 23.217776928, "volume": 10780.0}, {"date": "2009-11-10", "close": 23.217776928, "volume": 33480.0}, {"date": "2009-11-11", "close": 23.217776928, "volume": 6799.0}, {"date": "2009-11-12", "close": 22.734073242, "volume": 9826.0}, {"date": "2009-11-13", "close": 22.250369556, "volume": 8655.0}, {"date": "2009-11-16", "close": 22.250369556, "volume": 5582.0}, {"date": "2009-11-17", "close": 22.250369556, "volume": 11396.0}, {"date": "2009-11-18", "close": 22.250369556, "volume": 10730.0}, {"date": "2009-11-19", "close": 21.76666587, "volume": 3693.0}, {"date": "2009-11-20", "close": 21.76666587, "volume": 4409.0}, {"date": "2009-11-23", "close": 23.217776928, "volume": 20100.0}, {"date": "2009-11-24", "close": 22.250369556, "volume": 12701.0}, {"date": "2009-11-25", "close": 23.217776928, "volume": 12599.0}, {"date": "2009-11-26", "close": 22.734073242, "volume": 5479.0}, {"date": "2009-11-27", "close": 23.217776928, "volume": 19040.0}, {"date": "2009-11-30", "close": 22.734073242, "volume": 33546.0}, {"date": "2009-12-01", "close": 23.217776928, "volume": 3235.0}, {"date": "2009-12-02", "close": 22.734073242, "volume": 6231.0}, {"date": "2009-12-03", "close": 22.250369556, "volume": 13943.0}, {"date": "2009-12-04", "close": 22.250369556, "volume": 17265.0}, {"date": "2009-12-07", "close": 21.282962184, "volume": 14731.0}, {"date": "2009-12-08", "close": 20.799258498, "volume": 23757.0}, {"date": "2009-12-09", "close": 20.315554812, "volume": 31568.0}, {"date": "2009-12-10", "close": 19.34814744, "volume": 8807.0}, {"date": "2009-12-11", "close": 20.799258498, "volume": 9113.0}, {"date": "2009-12-14", "close": 20.315554812, "volume": 7035.0}, {"date": "2009-12-15", "close": 20.315554812, "volume": 3433.0}, {"date": "2009-12-16", "close": 19.831851126, "volume": 5138.0}, {"date": "2009-12-17", "close": 19.831851126, "volume": 4088.0}, {"date": "2009-12-18", "close": 19.831851126, "volume": 4675.0}, {"date": "2009-12-21", "close": 19.831851126, "volume": 3707.0}, {"date": "2009-12-22", "close": 19.831851126, "volume": 2800.0}, {"date": "2009-12-23", "close": 19.831851126, "volume": 1475.0}, {"date": "2009-12-24", "close": 19.831851126, "volume": 1670.0}, {"date": "2009-12-29", "close": 20.315554812, "volume": 4233.0}, {"date": "2009-12-30", "close": 20.315554812, "volume": 2772.0}, {"date": "2009-12-31", "close": 20.799258498, "volume": 2012.0}, {"date": "2010-01-04", "close": 20.799258498, "volume": 3940.0}, {"date": "2010-01-05", "close": 21.76666587, "volume": 16315.0}, {"date": "2010-01-06", "close": 22.250369556, "volume": 15315.0}, {"date": "2010-01-07", "close": 21.76666587, "volume": 4808.0}, {"date": "2010-01-08", "close": 21.76666587, "volume": 8552.0}, {"date": "2010-01-11", "close": 24.668887986, "volume": 31948.0}, {"date": "2010-01-12", "close": 23.701480614, "volume": 26857.0}, {"date": "2010-01-13", "close": 23.217776928, "volume": 7049.0}, {"date": "2010-01-14", "close": 25.152591672, "volume": 63558.0}, {"date": "2010-01-15", "close": 26.60370273, "volume": 74623.0}, {"date": "2010-01-18", "close": 25.152591672, "volume": 39383.0}, {"date": "2010-01-19", "close": 25.636295358, "volume": 10312.0}, {"date": "2010-01-20", "close": 26.119999044, "volume": 22846.0}, {"date": "2010-01-21", "close": 25.636295358, "volume": 15748.0}, {"date": "2010-01-22", "close": 25.152591672, "volume": 25105.0}, {"date": "2010-01-25", "close": 25.152591672, "volume": 8324.0}, {"date": "2010-01-27", "close": 24.668887986, "volume": 5500.0}, {"date": "2010-01-28", "close": 25.636295358, "volume": 20352.0}, {"date": "2010-01-29", "close": 24.1851843, "volume": 20001.0}, {"date": "2010-02-01", "close": 23.217776928, "volume": 18743.0}, {"date": "2010-02-02", "close": 23.217776928, "volume": 20396.0}, {"date": "2010-02-03", "close": 24.1851843, "volume": 7464.0}, {"date": "2010-02-04", "close": 23.701480614, "volume": 4209.0}, {"date": "2010-02-05", "close": 22.734073242, "volume": 20062.0}, {"date": "2010-02-08", "close": 22.734073242, "volume": 15931.0}, {"date": "2010-02-09", "close": 22.250369556, "volume": 4825.0}, {"date": "2010-02-10", "close": 22.250369556, "volume": 5636.0}, {"date": "2010-02-11", "close": 22.250369556, "volume": 6589.0}, {"date": "2010-02-12", "close": 23.701480614, "volume": 15915.0}, {"date": "2010-02-15", "close": 22.734073242, "volume": 2890.0}, {"date": "2010-02-16", "close": 22.734073242, "volume": 2132.0}, {"date": "2010-02-17", "close": 22.734073242, "volume": 5961.0}, {"date": "2010-02-18", "close": 22.734073242, "volume": 5125.0}, {"date": "2010-02-19", "close": 22.734073242, "volume": 7567.0}, {"date": "2010-02-22", "close": 22.734073242, "volume": 10190.0}, {"date": "2010-02-23", "close": 21.76666587, "volume": 3381.0}, {"date": "2010-02-24", "close": 21.76666587, "volume": 8093.0}, {"date": "2010-02-25", "close": 20.799258498, "volume": 3886.0}, {"date": "2010-02-26", "close": 21.76666587, "volume": 2111.0}, {"date": "2010-03-01", "close": 22.250369556, "volume": 2156.0}, {"date": "2010-03-02", "close": 21.282962184, "volume": 1547.0}, {"date": "2010-03-03", "close": 22.250369556, "volume": 2798.0}, {"date": "2010-03-04", "close": 22.250369556, "volume": 1514.0}, {"date": "2010-03-05", "close": 22.734073242, "volume": 6618.0}, {"date": "2010-03-08", "close": 22.734073242, "volume": 3978.0}, {"date": "2010-03-09", "close": 21.282962184, "volume": 6797.0}, {"date": "2010-03-10", "close": 21.282962184, "volume": 3134.0}, {"date": "2010-03-11", "close": 21.282962184, "volume": 6341.0}, {"date": "2010-03-12", "close": 20.799258498, "volume": 2946.0}, {"date": "2010-03-15", "close": 20.799258498, "volume": 2400.0}, {"date": "2010-03-16", "close": 20.315554812, "volume": 5553.0}, {"date": "2010-03-17", "close": 20.315554812, "volume": 5034.0}, {"date": "2010-03-18", "close": 20.315554812, "volume": 3836.0}, {"date": "2010-03-19", "close": 21.76666587, "volume": 6165.0}, {"date": "2010-03-22", "close": 22.734073242, "volume": 27409.0}, {"date": "2010-03-23", "close": 22.734073242, "volume": 59989.0}, {"date": "2010-03-26", "close": 21.76666587, "volume": 20920.0}, {"date": "2010-03-29", "close": 22.250369556, "volume": 11449.0}, {"date": "2010-03-30", "close": 21.028468794, "volume": 5176.0}, {"date": "2010-03-31", "close": 21.028468794, "volume": 5917.0}, {"date": "2010-04-01", "close": 22.00653711, "volume": 4327.0}, {"date": "2010-04-06", "close": 21.517502952, "volume": 10696.0}, {"date": "2010-04-07", "close": 22.984605426, "volume": 19437.0}, {"date": "2010-04-08", "close": 22.00653711, "volume": 6308.0}, {"date": "2010-04-09", "close": 21.517502952, "volume": 15439.0}, {"date": "2010-04-12", "close": 21.517502952, "volume": 17912.0}, {"date": "2010-04-13", "close": 21.028468794, "volume": 27553.0}, {"date": "2010-04-14", "close": 22.495571268, "volume": 25728.0}, {"date": "2010-04-15", "close": 22.00653711, "volume": 9576.0}, {"date": "2010-04-16", "close": 21.517502952, "volume": 16384.0}, {"date": "2010-04-19", "close": 20.539434636, "volume": 12460.0}, {"date": "2010-04-20", "close": 20.539434636, "volume": 8726.0}, {"date": "2010-04-21", "close": 20.050400478, "volume": 11437.0}, {"date": "2010-04-22", "close": 20.050400478, "volume": 4684.0}, {"date": "2010-04-23", "close": 20.539434636, "volume": 6668.0}, {"date": "2010-04-27", "close": 20.539434636, "volume": 4019.0}, {"date": "2010-04-28", "close": 19.56136632, "volume": 18179.0}, {"date": "2010-04-29", "close": 20.050400478, "volume": 17704.0}, {"date": "2010-04-30", "close": 20.050400478, "volume": 2869.0}, {"date": "2010-05-03", "close": 20.050400478, "volume": 8445.0}, {"date": "2010-05-04", "close": 19.56136632, "volume": 5775.0}, {"date": "2010-05-05", "close": 18.583298004, "volume": 20152.0}, {"date": "2010-05-06", "close": 18.583298004, "volume": 8487.0}, {"date": "2010-05-07", "close": 17.605229688, "volume": 20723.0}, {"date": "2010-05-10", "close": 17.605229688, "volume": 7219.0}, {"date": "2010-05-11", "close": 18.583298004, "volume": 1255.0}, {"date": "2010-05-12", "close": 18.583298004, "volume": 3484.0}, {"date": "2010-05-13", "close": 18.094263846, "volume": 9547.0}, {"date": "2010-05-14", "close": 18.583298004, "volume": 4149.0}, {"date": "2010-05-17", "close": 16.138127214, "volume": 32478.0}, {"date": "2010-05-18", "close": 16.627161372, "volume": 4577.0}, {"date": "2010-05-19", "close": 16.138127214, "volume": 9349.0}, {"date": "2010-05-20", "close": 15.160058898, "volume": 9899.0}, {"date": "2010-05-21", "close": 14.67102474, "volume": 24140.0}, {"date": "2010-05-24", "close": 16.138127214, "volume": 11381.0}, {"date": "2010-05-25", "close": 14.181990582, "volume": 9688.0}, {"date": "2010-05-26", "close": 15.160058898, "volume": 7171.0}, {"date": "2010-05-27", "close": 15.649093056, "volume": 8303.0}, {"date": "2010-05-28", "close": 16.627161372, "volume": 9080.0}, {"date": "2010-05-31", "close": 17.11619553, "volume": 11622.0}, {"date": "2010-06-01", "close": 17.605229688, "volume": 26206.0}, {"date": "2010-06-02", "close": 17.605229688, "volume": 8394.0}, {"date": "2010-06-03", "close": 16.627161372, "volume": 5115.0}, {"date": "2010-06-04", "close": 16.627161372, "volume": 3652.0}, {"date": "2010-06-07", "close": 15.649093056, "volume": 4757.0}, {"date": "2010-06-08", "close": 16.627161372, "volume": 1432.0}, {"date": "2010-06-09", "close": 16.138127214, "volume": 4227.0}, {"date": "2010-06-10", "close": 16.138127214, "volume": 4805.0}, {"date": "2010-06-11", "close": 16.627161372, "volume": 5339.0}, {"date": "2010-06-15", "close": 16.138127214, "volume": 3089.0}, {"date": "2010-06-16", "close": 15.649093056, "volume": 6707.0}, {"date": "2010-06-17", "close": 15.649093056, "volume": 1012.0}, {"date": "2010-06-18", "close": 15.649093056, "volume": 7481.0}, {"date": "2010-06-21", "close": 15.649093056, "volume": 1837.0}, {"date": "2010-06-22", "close": 15.160058898, "volume": 8416.0}, {"date": "2010-06-23", "close": 15.160058898, "volume": 4297.0}, {"date": "2010-06-24", "close": 15.160058898, "volume": 4978.0}, {"date": "2010-06-25", "close": 14.67102474, "volume": 11341.0}, {"date": "2010-06-28", "close": 14.181990582, "volume": 6457.0}, {"date": "2010-06-29", "close": 14.181990582, "volume": 10567.0}, {"date": "2010-06-30", "close": 14.181990582, "volume": 10738.0}, {"date": "2010-07-01", "close": 14.67102474, "volume": 4601.0}, {"date": "2010-07-02", "close": 15.160058898, "volume": 7967.0}, {"date": "2010-07-05", "close": 15.160058898, "volume": 3170.0}, {"date": "2010-07-06", "close": 15.160058898, "volume": 5271.0}, {"date": "2010-07-07", "close": 15.649093056, "volume": 2532.0}, {"date": "2010-07-08", "close": 15.160058898, "volume": 3609.0}, {"date": "2010-07-09", "close": 14.67102474, "volume": 7175.0}, {"date": "2010-07-12", "close": 14.67102474, "volume": 6192.0}, {"date": "2010-07-13", "close": 15.160058898, "volume": 6930.0}, {"date": "2010-07-14", "close": 16.138127214, "volume": 13540.0}, {"date": "2010-07-15", "close": 15.649093056, "volume": 2791.0}, {"date": "2010-07-16", "close": 16.138127214, "volume": 3556.0}, {"date": "2010-07-19", "close": 16.627161372, "volume": 23770.0}, {"date": "2010-07-20", "close": 16.627161372, "volume": 8781.0}, {"date": "2010-07-21", "close": 17.605229688, "volume": 12795.0}, {"date": "2010-07-22", "close": 17.11619553, "volume": 9008.0}, {"date": "2010-07-23", "close": 16.627161372, "volume": 12479.0}, {"date": "2010-07-26", "close": 17.11619553, "volume": 2522.0}, {"date": "2010-07-27", "close": 16.627161372, "volume": 2905.0}, {"date": "2010-07-28", "close": 16.627161372, "volume": 14305.0}, {"date": "2010-07-29", "close": 16.627161372, "volume": 35409.0}, {"date": "2010-07-30", "close": 16.138127214, "volume": 11856.0}, {"date": "2010-08-02", "close": 16.138127214, "volume": 5555.0}, {"date": "2010-08-03", "close": 15.649093056, "volume": 1107.0}, {"date": "2010-08-04", "close": 16.627161372, "volume": 5546.0}, {"date": "2010-08-05", "close": 17.11619553, "volume": 12302.0}, {"date": "2010-08-06", "close": 18.583298004, "volume": 28256.0}, {"date": "2010-08-09", "close": 18.094263846, "volume": 11035.0}, {"date": "2010-08-10", "close": 17.605229688, "volume": 9591.0}, {"date": "2010-08-11", "close": 17.605229688, "volume": 9904.0}, {"date": "2010-08-12", "close": 17.11619553, "volume": 5238.0}, {"date": "2010-08-13", "close": 17.605229688, "volume": 692.0}, {"date": "2010-08-16", "close": 17.11619553, "volume": 2229.0}, {"date": "2010-08-17", "close": 18.094263846, "volume": 43638.0}, {"date": "2010-08-18", "close": 18.583298004, "volume": 15271.0}, {"date": "2010-08-19", "close": 19.072332162, "volume": 58207.0}, {"date": "2010-08-20", "close": 19.072332162, "volume": 10804.0}, {"date": "2010-08-23", "close": 19.56136632, "volume": 19850.0}, {"date": "2010-08-24", "close": 19.072332162, "volume": 11927.0}, {"date": "2010-08-25", "close": 18.094263846, "volume": 12891.0}, {"date": "2010-08-26", "close": 18.583298004, "volume": 4619.0}, {"date": "2010-08-27", "close": 18.583298004, "volume": 5192.0}, {"date": "2010-08-30", "close": 17.605229688, "volume": 5811.0}, {"date": "2010-08-31", "close": 17.11619553, "volume": 12996.0}, {"date": "2010-09-01", "close": 16.627161372, "volume": 4927.0}, {"date": "2010-09-02", "close": 17.605229688, "volume": 4300.0}, {"date": "2010-09-03", "close": 17.605229688, "volume": 3517.0}, {"date": "2010-09-06", "close": 17.605229688, "volume": 6025.0}, {"date": "2010-09-07", "close": 18.094263846, "volume": 11997.0}, {"date": "2010-09-08", "close": 18.583298004, "volume": 3395.0}, {"date": "2010-09-09", "close": 19.072332162, "volume": 12729.0}, {"date": "2010-09-10", "close": 18.094263846, "volume": 4440.0}, {"date": "2010-09-13", "close": 18.094263846, "volume": 6905.0}, {"date": "2010-09-14", "close": 18.094263846, "volume": 2916.0}, {"date": "2010-09-15", "close": 17.605229688, "volume": 8236.0}, {"date": "2010-09-16", "close": 17.11619553, "volume": 2746.0}, {"date": "2010-09-17", "close": 18.094263846, "volume": 4953.0}, {"date": "2010-09-20", "close": 17.11619553, "volume": 9015.0}, {"date": "2010-09-21", "close": 16.627161372, "volume": 22966.0}, {"date": "2010-09-22", "close": 16.627161372, "volume": 5944.0}, {"date": "2010-09-23", "close": 17.605229688, "volume": 5047.0}, {"date": "2010-09-24", "close": 17.605229688, "volume": 5002.0}, {"date": "2010-09-27", "close": 17.605229688, "volume": 7578.0}, {"date": "2010-09-28", "close": 17.11619553, "volume": 3688.0}, {"date": "2010-09-29", "close": 17.11619553, "volume": 7569.0}, {"date": "2010-09-30", "close": 18.583298004, "volume": 12285.0}, {"date": "2010-10-01", "close": 18.583298004, "volume": 13561.0}, {"date": "2010-10-04", "close": 18.094263846, "volume": 3206.0}, {"date": "2010-10-05", "close": 18.583298004, "volume": 6297.0}, {"date": "2010-10-06", "close": 18.094263846, "volume": 15579.0}, {"date": "2010-10-07", "close": 18.583298004, "volume": 11992.0}, {"date": "2010-10-08", "close": 19.56136632, "volume": 7407.0}, {"date": "2010-10-11", "close": 20.050400478, "volume": 41160.0}, {"date": "2010-10-12", "close": 19.072332162, "volume": 11885.0}, {"date": "2010-10-13", "close": 19.072332162, "volume": 16891.0}, {"date": "2010-10-14", "close": 19.072332162, "volume": 4902.0}, {"date": "2010-10-15", "close": 21.517502952, "volume": 42903.0}, {"date": "2010-10-18", "close": 21.517502952, "volume": 18000.0}, {"date": "2010-10-19", "close": 21.028468794, "volume": 6677.0}, {"date": "2010-10-20", "close": 20.539434636, "volume": 8670.0}, {"date": "2010-10-21", "close": 21.028468794, "volume": 4355.0}, {"date": "2010-10-22", "close": 21.028468794, "volume": 7169.0}, {"date": "2010-10-25", "close": 22.984605426, "volume": 35280.0}, {"date": "2010-10-26", "close": 24.4517079, "volume": 50283.0}, {"date": "2010-10-27", "close": 22.984605426, "volume": 33624.0}, {"date": "2010-10-28", "close": 23.962673742, "volume": 11563.0}, {"date": "2010-10-29", "close": 23.473639584, "volume": 21548.0}, {"date": "2010-11-01", "close": 23.962673742, "volume": 19413.0}, {"date": "2010-11-02", "close": 24.4517079, "volume": 15300.0}, {"date": "2010-11-03", "close": 24.940742058, "volume": 20678.0}, {"date": "2010-11-04", "close": 26.407844532, "volume": 51548.0}, {"date": "2010-11-05", "close": 27.874947006, "volume": 65815.0}, {"date": "2010-11-08", "close": 30.320117796, "volume": 88556.0}, {"date": "2010-11-09", "close": 29.34204948, "volume": 45646.0}, {"date": "2010-11-10", "close": 29.831083638, "volume": 44765.0}, {"date": "2010-11-11", "close": 30.320117796, "volume": 71134.0}, {"date": "2010-11-12", "close": 30.809151954, "volume": 80562.0}, {"date": "2010-11-15", "close": 31.298186112, "volume": 26973.0}, {"date": "2010-11-16", "close": 31.298186112, "volume": 33467.0}, {"date": "2010-11-17", "close": 29.831083638, "volume": 44674.0}, {"date": "2010-11-18", "close": 29.34204948, "volume": 18171.0}, {"date": "2010-11-19", "close": 29.34204948, "volume": 19027.0}, {"date": "2010-11-22", "close": 30.320117796, "volume": 12503.0}, {"date": "2010-11-23", "close": 28.363981164, "volume": 34960.0}, {"date": "2010-11-24", "close": 27.385912848, "volume": 33462.0}, {"date": "2010-11-25", "close": 28.363981164, "volume": 25370.0}, {"date": "2010-11-26", "close": 28.363981164, "volume": 8779.0}, {"date": "2010-11-29", "close": 27.874947006, "volume": 17209.0}, {"date": "2010-11-30", "close": 27.385912848, "volume": 13555.0}, {"date": "2010-12-01", "close": 28.853015322, "volume": 16625.0}, {"date": "2010-12-02", "close": 28.853015322, "volume": 22064.0}, {"date": "2010-12-03", "close": 28.853015322, "volume": 4568.0}, {"date": "2010-12-06", "close": 30.320117796, "volume": 23534.0}, {"date": "2010-12-07", "close": 31.298186112, "volume": 19035.0}, {"date": "2010-12-08", "close": 31.78722027, "volume": 19956.0}, {"date": "2010-12-09", "close": 31.78722027, "volume": 18032.0}, {"date": "2010-12-10", "close": 34.23239106, "volume": 94436.0}, {"date": "2010-12-13", "close": 36.67756185, "volume": 65551.0}, {"date": "2010-12-14", "close": 39.12273264, "volume": 24631.0}, {"date": "2010-12-16", "close": 37.166596008, "volume": 66093.0}, {"date": "2010-12-17", "close": 34.721425218, "volume": 44302.0}, {"date": "2010-12-20", "close": 35.210459376, "volume": 31574.0}, {"date": "2010-12-21", "close": 36.188527692, "volume": 29463.0}, {"date": "2010-12-22", "close": 36.188527692, "volume": 21971.0}, {"date": "2010-12-23", "close": 35.699493534, "volume": 16769.0}, {"date": "2010-12-24", "close": 35.210459376, "volume": 8130.0}, {"date": "2010-12-29", "close": 36.188527692, "volume": 16481.0}, {"date": "2010-12-30", "close": 36.188527692, "volume": 11500.0}, {"date": "2010-12-31", "close": 36.67756185, "volume": 11009.0}, {"date": "2011-01-04", "close": 42.056937588, "volume": 68955.0}, {"date": "2011-01-05", "close": 40.100800956, "volume": 48257.0}, {"date": "2011-01-06", "close": 39.611766798, "volume": 19121.0}, {"date": "2011-01-07", "close": 43.035005904, "volume": 105277.0}, {"date": "2011-01-10", "close": 44.502108378, "volume": 51529.0}, {"date": "2011-01-11", "close": 43.524040062, "volume": 18035.0}, {"date": "2011-01-12", "close": 46.947279168, "volume": 42696.0}, {"date": "2011-01-13", "close": 46.45824501, "volume": 131938.0}, {"date": "2011-01-14", "close": 45.480176694, "volume": 43044.0}, {"date": "2011-01-17", "close": 45.480176694, "volume": 38070.0}, {"date": "2011-01-18", "close": 47.436313326, "volume": 56996.0}, {"date": "2011-01-19", "close": 48.9034158, "volume": 76290.0}, {"date": "2011-01-20", "close": 53.79375738, "volume": 109636.0}, {"date": "2011-01-21", "close": 48.9034158, "volume": 58123.0}, {"date": "2011-01-24", "close": 53.79375738, "volume": 43088.0}, {"date": "2011-01-25", "close": 53.79375738, "volume": 35083.0}, {"date": "2011-01-27", "close": 51.34858659, "volume": 41628.0}, {"date": "2011-01-28", "close": 51.34858659, "volume": 16771.0}, {"date": "2011-01-31", "close": 48.9034158, "volume": 83452.0}, {"date": "2011-02-01", "close": 48.9034158, "volume": 20705.0}, {"date": "2011-02-02", "close": 53.79375738, "volume": 62308.0}, {"date": "2011-02-03", "close": 53.79375738, "volume": 13154.0}, {"date": "2011-02-04", "close": 56.23892817, "volume": 88203.0}, {"date": "2011-02-07", "close": 53.79375738, "volume": 55098.0}, {"date": "2011-02-08", "close": 56.23892817, "volume": 33998.0}, {"date": "2011-02-09", "close": 63.57444054, "volume": 68098.0}, {"date": "2011-02-10", "close": 61.12926975, "volume": 57762.0}, {"date": "2011-02-11", "close": 63.57444054, "volume": 27922.0}, {"date": "2011-02-14", "close": 70.90995291, "volume": 89388.0}, {"date": "2011-02-15", "close": 66.01961133, "volume": 58883.0}, {"date": "2011-02-16", "close": 73.3551237, "volume": 135088.0}, {"date": "2011-02-17", "close": 68.46478212, "volume": 79508.0}, {"date": "2011-02-18", "close": 73.3551237, "volume": 85912.0}, {"date": "2011-02-21", "close": 70.90995291, "volume": 46508.0}, {"date": "2011-02-22", "close": 68.46478212, "volume": 73552.0}, {"date": "2011-02-23", "close": 61.12926975, "volume": 78690.0}, {"date": "2011-02-24", "close": 68.46478212, "volume": 33150.0}, {"date": "2011-02-25", "close": 66.01961133, "volume": 24855.0}, {"date": "2011-02-28", "close": 66.01961133, "volume": 16314.0}, {"date": "2011-03-01", "close": 66.01961133, "volume": 20973.0}, {"date": "2011-03-02", "close": 63.57444054, "volume": 22032.0}, {"date": "2011-03-03", "close": 66.01961133, "volume": 18309.0}, {"date": "2011-03-04", "close": 63.57444054, "volume": 37840.0}, {"date": "2011-03-07", "close": 63.57444054, "volume": 25701.0}, {"date": "2011-03-08", "close": 63.57444054, "volume": 10264.0}, {"date": "2011-03-09", "close": 66.01961133, "volume": 52782.0}, {"date": "2011-03-10", "close": 61.12926975, "volume": 34376.0}, {"date": "2011-03-11", "close": 58.68409896, "volume": 46713.0}, {"date": "2011-03-14", "close": 41.56790343, "volume": 415202.0}, {"date": "2011-03-15", "close": 28.853015322, "volume": 452684.0}, {"date": "2011-03-16", "close": 40.589835114, "volume": 863256.0}, {"date": "2011-03-17", "close": 35.699493534, "volume": 239678.0}, {"date": "2011-03-18", "close": 40.100800956, "volume": 247284.0}, {"date": "2011-03-21", "close": 53.79375738, "volume": 393773.0}, {"date": "2011-03-22", "close": 48.9034158, "volume": 126548.0}, {"date": "2011-03-23", "close": 48.9034158, "volume": 74844.0}, {"date": "2011-03-24", "close": 48.9034158, "volume": 44546.0}, {"date": "2011-03-25", "close": 48.9034158, "volume": 49815.0}, {"date": "2011-03-28", "close": 46.947279168, "volume": 53274.0}, {"date": "2011-03-29", "close": 44.01307422, "volume": 74634.0}, {"date": "2011-03-30", "close": 43.524040062, "volume": 32480.0}, {"date": "2011-03-31", "close": 43.524040062, "volume": 26403.0}, {"date": "2011-04-01", "close": 46.947279168, "volume": 93485.0}, {"date": "2011-04-04", "close": 45.480176694, "volume": 27346.0}, {"date": "2011-04-05", "close": 44.991142536, "volume": 16216.0}, {"date": "2011-04-06", "close": 44.991142536, "volume": 8773.0}, {"date": "2011-04-07", "close": 44.502108378, "volume": 16807.0}, {"date": "2011-04-08", "close": 43.524040062, "volume": 14086.0}, {"date": "2011-04-11", "close": 42.056937588, "volume": 37380.0}, {"date": "2011-04-12", "close": 39.611766798, "volume": 44990.0}, {"date": "2011-04-13", "close": 38.633698482, "volume": 74939.0}, {"date": "2011-04-14", "close": 39.12273264, "volume": 22258.0}, {"date": "2011-04-15", "close": 40.100800956, "volume": 104101.0}, {"date": "2011-04-18", "close": 38.633698482, "volume": 16987.0}, {"date": "2011-04-19", "close": 36.67756185, "volume": 27299.0}, {"date": "2011-04-20", "close": 40.589835114, "volume": 79771.0}, {"date": "2011-04-21", "close": 39.611766798, "volume": 28251.0}, {"date": "2011-04-27", "close": 41.56790343, "volume": 65705.0}, {"date": "2011-04-28", "close": 40.100800956, "volume": 165738.0}, {"date": "2011-04-29", "close": 40.100800956, "volume": 29936.0}, {"date": "2011-05-02", "close": 40.100800956, "volume": 27140.0}, {"date": "2011-05-03", "close": 39.12273264, "volume": 20629.0}, {"date": "2011-05-04", "close": 39.611766798, "volume": 16527.0}, {"date": "2011-05-05", "close": 40.589835114, "volume": 20054.0}, {"date": "2011-05-06", "close": 40.100800956, "volume": 6341.0}, {"date": "2011-05-09", "close": 41.078869272, "volume": 21466.0}, {"date": "2011-05-10", "close": 41.078869272, "volume": 17088.0}, {"date": "2011-05-11", "close": 40.589835114, "volume": 21861.0}, {"date": "2011-05-12", "close": 40.589835114, "volume": 24491.0}, {"date": "2011-05-13", "close": 40.589835114, "volume": 14685.0}, {"date": "2011-05-16", "close": 38.633698482, "volume": 27090.0}, {"date": "2011-05-17", "close": 39.611766798, "volume": 10470.0}, {"date": "2011-05-18", "close": 39.12273264, "volume": 18862.0}, {"date": "2011-05-19", "close": 39.611766798, "volume": 9934.0}, {"date": "2011-05-20", "close": 40.589835114, "volume": 8984.0}, {"date": "2011-05-23", "close": 40.100800956, "volume": 10427.0}, {"date": "2011-05-24", "close": 39.12273264, "volume": 8825.0}, {"date": "2011-05-25", "close": 38.633698482, "volume": 20988.0}, {"date": "2011-05-26", "close": 39.611766798, "volume": 5663.0}, {"date": "2011-05-27", "close": 40.100800956, "volume": 4955.0}, {"date": "2011-05-30", "close": 39.611766798, "volume": 11601.0}, {"date": "2011-05-31", "close": 41.56790343, "volume": 33417.0}, {"date": "2011-06-01", "close": 40.100800956, "volume": 19278.0}, {"date": "2011-06-02", "close": 39.611766798, "volume": 14128.0}, {"date": "2011-06-03", "close": 39.12273264, "volume": 13158.0}, {"date": "2011-06-06", "close": 38.633698482, "volume": 11825.0}, {"date": "2011-06-07", "close": 38.144664324, "volume": 9908.0}, {"date": "2011-06-08", "close": 37.166596008, "volume": 12621.0}, {"date": "2011-06-09", "close": 36.67756185, "volume": 12659.0}, {"date": "2011-06-10", "close": 36.67756185, "volume": 8163.0}, {"date": "2011-06-14", "close": 34.721425218, "volume": 19887.0}, {"date": "2011-06-15", "close": 31.298186112, "volume": 23926.0}, {"date": "2011-06-16", "close": 32.276254428, "volume": 59277.0}, {"date": "2011-06-17", "close": 33.254322744, "volume": 34820.0}, {"date": "2011-06-20", "close": 32.765288586, "volume": 17742.0}, {"date": "2011-06-21", "close": 32.765288586, "volume": 13582.0}, {"date": "2011-06-22", "close": 32.765288586, "volume": 5718.0}, {"date": "2011-06-23", "close": 32.765288586, "volume": 33387.0}, {"date": "2011-06-24", "close": 37.655630166, "volume": 35642.0}, {"date": "2011-06-27", "close": 35.210459376, "volume": 16644.0}, {"date": "2011-06-28", "close": 35.699493534, "volume": 16575.0}, {"date": "2011-06-29", "close": 36.188527692, "volume": 24603.0}, {"date": "2011-06-30", "close": 36.188527692, "volume": 28117.0}, {"date": "2011-07-01", "close": 36.67756185, "volume": 16267.0}, {"date": "2011-07-04", "close": 36.188527692, "volume": 16658.0}, {"date": "2011-07-05", "close": 36.67756185, "volume": 10389.0}, {"date": "2011-07-06", "close": 35.210459376, "volume": 18280.0}, {"date": "2011-07-07", "close": 34.23239106, "volume": 18489.0}, {"date": "2011-07-08", "close": 35.699493534, "volume": 16134.0}, {"date": "2011-07-11", "close": 37.166596008, "volume": 25859.0}, {"date": "2011-07-12", "close": 35.699493534, "volume": 34183.0}, {"date": "2011-07-13", "close": 34.721425218, "volume": 22274.0}, {"date": "2011-07-14", "close": 35.699493534, "volume": 8725.0}, {"date": "2011-07-15", "close": 35.699493534, "volume": 4278.0}, {"date": "2011-07-18", "close": 35.699493534, "volume": 4292.0}, {"date": "2011-07-19", "close": 35.210459376, "volume": 5634.0}, {"date": "2011-07-20", "close": 36.188527692, "volume": 14165.0}, {"date": "2011-07-21", "close": 39.611766798, "volume": 87179.0}, {"date": "2011-07-22", "close": 40.100800956, "volume": 48654.0}, {"date": "2011-07-25", "close": 37.655630166, "volume": 26880.0}, {"date": "2011-07-26", "close": 38.144664324, "volume": 15582.0}, {"date": "2011-07-27", "close": 37.655630166, "volume": 10283.0}, {"date": "2011-07-28", "close": 36.67756185, "volume": 17313.0}, {"date": "2011-07-29", "close": 35.210459376, "volume": 19452.0}, {"date": "2011-08-01", "close": 35.210459376, "volume": 14723.0}, {"date": "2011-08-02", "close": 34.721425218, "volume": 11557.0}, {"date": "2011-08-03", "close": 33.254322744, "volume": 21846.0}, {"date": "2011-08-04", "close": 33.254322744, "volume": 5942.0}, {"date": "2011-08-05", "close": 28.853015322, "volume": 45596.0}, {"date": "2011-08-08", "close": 27.385912848, "volume": 33544.0}, {"date": "2011-08-09", "close": 27.385912848, "volume": 62806.0}, {"date": "2011-08-10", "close": 29.34204948, "volume": 33204.0}, {"date": "2011-08-11", "close": 28.853015322, "volume": 15257.0}, {"date": "2011-08-12", "close": 28.853015322, "volume": 19932.0}, {"date": "2011-08-15", "close": 28.853015322, "volume": 14566.0}, {"date": "2011-08-16", "close": 28.363981164, "volume": 13561.0}, {"date": "2011-08-17", "close": 28.363981164, "volume": 12136.0}, {"date": "2011-08-18", "close": 27.874947006, "volume": 4811.0}, {"date": "2011-08-19", "close": 26.89687869, "volume": 17255.0}, {"date": "2011-08-22", "close": 26.89687869, "volume": 9791.0}, {"date": "2011-08-23", "close": 26.89687869, "volume": 9584.0}, {"date": "2011-08-24", "close": 26.89687869, "volume": 17388.0}, {"date": "2011-08-25", "close": 26.89687869, "volume": 8714.0}, {"date": "2011-08-26", "close": 25.918810374, "volume": 13974.0}, {"date": "2011-08-29", "close": 27.874947006, "volume": 12557.0}, {"date": "2011-08-30", "close": 28.363981164, "volume": 13711.0}, {"date": "2011-08-31", "close": 27.874947006, "volume": 5390.0}, {"date": "2011-09-01", "close": 27.874947006, "volume": 6428.0}, {"date": "2011-09-02", "close": 27.385912848, "volume": 4127.0}, {"date": "2011-09-05", "close": 26.407844532, "volume": 8578.0}, {"date": "2011-09-06", "close": 25.429776216, "volume": 13119.0}, {"date": "2011-09-07", "close": 24.4517079, "volume": 29207.0}, {"date": "2011-09-08", "close": 24.940742058, "volume": 11374.0}, {"date": "2011-09-09", "close": 24.940742058, "volume": 7346.0}, {"date": "2011-09-12", "close": 22.984605426, "volume": 18012.0}, {"date": "2011-09-13", "close": 22.984605426, "volume": 14499.0}, {"date": "2011-09-14", "close": 24.4517079, "volume": 15504.0}, {"date": "2011-09-15", "close": 23.473639584, "volume": 7268.0}, {"date": "2011-09-16", "close": 23.962673742, "volume": 8092.0}, {"date": "2011-09-19", "close": 22.984605426, "volume": 11736.0}, {"date": "2011-09-20", "close": 22.00653711, "volume": 19517.0}, {"date": "2011-09-21", "close": 20.539434636, "volume": 14090.0}, {"date": "2011-09-22", "close": 19.56136632, "volume": 24128.0}, {"date": "2011-09-23", "close": 19.072332162, "volume": 16507.0}, {"date": "2011-09-26", "close": 18.094263846, "volume": 18685.0}, {"date": "2011-09-27", "close": 21.517502952, "volume": 33311.0}, {"date": "2011-09-28", "close": 22.984605426, "volume": 19322.0}, {"date": "2011-09-29", "close": 22.495571268, "volume": 11455.0}, {"date": "2011-09-30", "close": 23.473639584, "volume": 906.0}, {"date": "2011-10-03", "close": 22.00653711, "volume": 5709.0}, {"date": "2011-10-04", "close": 20.539434636, "volume": 11523.0}, {"date": "2011-10-05", "close": 20.539434636, "volume": 6611.0}, {"date": "2011-10-06", "close": 21.517502952, "volume": 7159.0}, {"date": "2011-10-07", "close": 22.00653711, "volume": 4411.0}, {"date": "2011-10-10", "close": 22.984605426, "volume": 11049.0}, {"date": "2011-10-11", "close": 22.984605426, "volume": 14909.0}, {"date": "2011-10-12", "close": 23.473639584, "volume": 2531.0}, {"date": "2011-10-13", "close": 22.495571268, "volume": 1475.0}, {"date": "2011-10-14", "close": 23.473639584, "volume": 3986.0}, {"date": "2011-10-17", "close": 24.4517079, "volume": 7244.0}, {"date": "2011-10-18", "close": 23.473639584, "volume": 4284.0}, {"date": "2011-10-19", "close": 23.473639584, "volume": 1486.0}, {"date": "2011-10-20", "close": 22.984605426, "volume": 1790.0}, {"date": "2011-10-21", "close": 23.473639584, "volume": 2915.0}, {"date": "2011-10-24", "close": 22.984605426, "volume": 4644.0}, {"date": "2011-10-25", "close": 22.495571268, "volume": 11523.0}, {"date": "2011-10-26", "close": 21.517502952, "volume": 6681.0}, {"date": "2011-10-27", "close": 22.495571268, "volume": 4101.0}, {"date": "2011-10-28", "close": 22.00653711, "volume": 14659.0}, {"date": "2011-10-31", "close": 21.028468794, "volume": 4480.0}, {"date": "2011-11-01", "close": 21.028468794, "volume": 2893.0}, {"date": "2011-11-02", "close": 21.517502952, "volume": 15877.0}, {"date": "2011-11-03", "close": 20.050400478, "volume": 10008.0}, {"date": "2011-11-04", "close": 20.539434636, "volume": 4676.0}, {"date": "2011-11-07", "close": 20.050400478, "volume": 4459.0}, {"date": "2011-11-08", "close": 20.050400478, "volume": 5429.0}, {"date": "2011-11-09", "close": 20.050400478, "volume": 9669.0}, {"date": "2011-11-10", "close": 19.56136632, "volume": 9939.0}, {"date": "2011-11-11", "close": 19.56136632, "volume": 7879.0}, {"date": "2011-11-14", "close": 19.072332162, "volume": 8679.0}, {"date": "2011-11-15", "close": 22.984605426, "volume": 94738.0}, {"date": "2011-11-16", "close": 22.00653711, "volume": 55232.0}, {"date": "2011-11-17", "close": 22.495571268, "volume": 16431.0}, {"date": "2011-11-18", "close": 21.028468794, "volume": 8440.0}, {"date": "2011-11-21", "close": 20.539434636, "volume": 7188.0}, {"date": "2011-11-22", "close": 20.539434636, "volume": 12956.0}, {"date": "2011-11-23", "close": 19.56136632, "volume": 13170.0}, {"date": "2011-11-24", "close": 19.56136632, "volume": 10281.0}, {"date": "2011-11-25", "close": 18.583298004, "volume": 37148.0}, {"date": "2011-11-28", "close": 17.605229688, "volume": 16236.0}, {"date": "2011-11-29", "close": 19.072332162, "volume": 20803.0}, {"date": "2011-11-30", "close": 17.605229688, "volume": 30865.0}, {"date": "2011-12-01", "close": 17.605229688, "volume": 15840.0}, {"date": "2011-12-02", "close": 17.605229688, "volume": 12437.0}, {"date": "2011-12-05", "close": 18.094263846, "volume": 37129.0}, {"date": "2011-12-06", "close": 17.605229688, "volume": 8231.0}, {"date": "2011-12-07", "close": 17.605229688, "volume": 2486.0}, {"date": "2011-12-08", "close": 17.605229688, "volume": 5684.0}, {"date": "2011-12-09", "close": 16.627161372, "volume": 23641.0}, {"date": "2011-12-12", "close": 16.138127214, "volume": 22475.0}, {"date": "2011-12-13", "close": 15.649093056, "volume": 53964.0}, {"date": "2011-12-14", "close": 14.67102474, "volume": 12096.0}, {"date": "2011-12-15", "close": 14.67102474, "volume": 15043.0}, {"date": "2011-12-16", "close": 14.181990582, "volume": 9424.0}, {"date": "2011-12-19", "close": 12.714888108, "volume": 28006.0}, {"date": "2011-12-20", "close": 14.181990582, "volume": 118463.0}, {"date": "2011-12-21", "close": 18.583298004, "volume": 299409.0}, {"date": "2011-12-22", "close": 16.627161372, "volume": 61779.0}, {"date": "2011-12-23", "close": 16.138127214, "volume": 8079.0}, {"date": "2011-12-28", "close": 16.138127214, "volume": 11510.0}, {"date": "2011-12-29", "close": 17.605229688, "volume": 11915.0}, {"date": "2011-12-30", "close": 17.605229688, "volume": 10431.0}, {"date": "2012-01-03", "close": 19.072332162, "volume": 117736.0}, {"date": "2012-01-04", "close": 18.094263846, "volume": 38911.0}, {"date": "2012-01-05", "close": 18.583298004, "volume": 40226.0}, {"date": "2012-01-06", "close": 19.56136632, "volume": 64656.0}, {"date": "2012-01-09", "close": 19.56136632, "volume": 30212.0}, {"date": "2012-01-10", "close": 19.072332162, "volume": 16288.0}, {"date": "2012-01-11", "close": 18.583298004, "volume": 7920.0}, {"date": "2012-01-12", "close": 19.072332162, "volume": 16538.0}, {"date": "2012-01-13", "close": 18.583298004, "volume": 7232.0}, {"date": "2012-01-16", "close": 18.583298004, "volume": 11594.0}, {"date": "2012-01-17", "close": 21.028468794, "volume": 75264.0}, {"date": "2012-01-18", "close": 21.028468794, "volume": 31460.0}, {"date": "2012-01-19", "close": 22.495571268, "volume": 64956.0}, {"date": "2012-01-20", "close": 22.00653711, "volume": 12214.0}, {"date": "2012-01-23", "close": 23.962673742, "volume": 52888.0}, {"date": "2012-01-24", "close": 26.407844532, "volume": 87618.0}, {"date": "2012-01-25", "close": 25.918810374, "volume": 19234.0}, {"date": "2012-01-27", "close": 25.918810374, "volume": 31804.0}, {"date": "2012-01-30", "close": 25.429776216, "volume": 12339.0}, {"date": "2012-01-31", "close": 24.4517079, "volume": 11097.0}, {"date": "2012-02-01", "close": 24.940742058, "volume": 14030.0}, {"date": "2012-02-02", "close": 29.34204948, "volume": 126704.0}, {"date": "2012-02-03", "close": 28.363981164, "volume": 27127.0}, {"date": "2012-02-06", "close": 29.34204948, "volume": 53223.0}, {"date": "2012-02-07", "close": 30.320117796, "volume": 25163.0}, {"date": "2012-02-08", "close": 33.743356902, "volume": 91345.0}, {"date": "2012-02-09", "close": 32.765288586, "volume": 47634.0}, {"date": "2012-02-10", "close": 36.188527692, "volume": 82320.0}, {"date": "2012-02-13", "close": 34.23239106, "volume": 77595.0}, {"date": "2012-02-14", "close": 33.254322744, "volume": 54124.0}, {"date": "2012-02-15", "close": 31.78722027, "volume": 48689.0}, {"date": "2012-02-16", "close": 30.809151954, "volume": 16169.0}, {"date": "2012-02-17", "close": 30.320117796, "volume": 14304.0}, {"date": "2012-02-20", "close": 31.78722027, "volume": 25152.0}, {"date": "2012-02-21", "close": 30.809151954, "volume": 14685.0}, {"date": "2012-02-22", "close": 30.320117796, "volume": 6633.0}, {"date": "2012-02-23", "close": 30.320117796, "volume": 9822.0}, {"date": "2012-02-24", "close": 33.254322744, "volume": 40514.0}, {"date": "2012-02-27", "close": 31.78722027, "volume": 11024.0}, {"date": "2012-02-28", "close": 30.809151954, "volume": 16002.0}, {"date": "2012-02-29", "close": 30.809151954, "volume": 21958.0}, {"date": "2012-03-01", "close": 29.34204948, "volume": 25078.0}, {"date": "2012-03-02", "close": 30.320117796, "volume": 16908.0}, {"date": "2012-03-05", "close": 30.320117796, "volume": 10249.0}, {"date": "2012-03-06", "close": 29.34204948, "volume": 8323.0}, {"date": "2012-03-07", "close": 28.853015322, "volume": 11809.0}, {"date": "2012-03-08", "close": 28.853015322, "volume": 4030.0}, {"date": "2012-03-09", "close": 28.853015322, "volume": 8079.0}, {"date": "2012-03-12", "close": 26.407844532, "volume": 26461.0}, {"date": "2012-03-13", "close": 26.407844532, "volume": 12132.0}, {"date": "2012-03-14", "close": 27.874947006, "volume": 13343.0}, {"date": "2012-03-15", "close": 26.89687869, "volume": 8759.0}, {"date": "2012-03-16", "close": 27.385912848, "volume": 4760.0}, {"date": "2012-03-19", "close": 29.831083638, "volume": 18065.0}, {"date": "2012-03-20", "close": 29.34204948, "volume": 25777.0}, {"date": "2012-03-21", "close": 29.831083638, "volume": 3751.0}, {"date": "2012-03-22", "close": 29.34204948, "volume": 1866.0}, {"date": "2012-03-23", "close": 28.363981164, "volume": 9485.0}, {"date": "2012-03-26", "close": 28.363981164, "volume": 7538.0}, {"date": "2012-03-27", "close": 28.853015322, "volume": 18447.0}, {"date": "2012-03-28", "close": 30.320117796, "volume": 28544.0}, {"date": "2012-03-29", "close": 31.298186112, "volume": 19201.0}, {"date": "2012-03-30", "close": 31.298186112, "volume": 60565.0}, {"date": "2012-04-02", "close": 30.320117796, "volume": 25300.0}, {"date": "2012-04-03", "close": 30.320117796, "volume": 26849.0}, {"date": "2012-04-04", "close": 28.853015322, "volume": 21072.0}, {"date": "2012-04-05", "close": 28.853015322, "volume": 16091.0}, {"date": "2012-04-10", "close": 28.363981164, "volume": 16237.0}, {"date": "2012-04-11", "close": 27.385912848, "volume": 13166.0}, {"date": "2012-04-12", "close": 27.385912848, "volume": 11028.0}, {"date": "2012-04-13", "close": 27.874947006, "volume": 17967.0}, {"date": "2012-04-16", "close": 26.89687869, "volume": 10126.0}, {"date": "2012-04-17", "close": 25.918810374, "volume": 21526.0}, {"date": "2012-04-18", "close": 25.918810374, "volume": 5430.0}, {"date": "2012-04-19", "close": 26.407844532, "volume": 8144.0}, {"date": "2012-04-20", "close": 25.918810374, "volume": 6272.0}, {"date": "2012-04-23", "close": 25.918810374, "volume": 5338.0}, {"date": "2012-04-24", "close": 25.429776216, "volume": 3743.0}, {"date": "2012-04-26", "close": 25.429776216, "volume": 1676.0}, {"date": "2012-04-27", "close": 24.940742058, "volume": 4450.0}, {"date": "2012-04-30", "close": 25.918810374, "volume": 3589.0}, {"date": "2012-05-01", "close": 25.918810374, "volume": 7298.0}, {"date": "2012-05-02", "close": 25.429776216, "volume": 5324.0}, {"date": "2012-05-03", "close": 25.429776216, "volume": 7587.0}, {"date": "2012-05-04", "close": 25.918810374, "volume": 6086.0}, {"date": "2012-05-07", "close": 23.473639584, "volume": 15977.0}, {"date": "2012-05-08", "close": 23.962673742, "volume": 8629.0}, {"date": "2012-05-09", "close": 22.00653711, "volume": 12899.0}, {"date": "2012-05-10", "close": 21.517502952, "volume": 14240.0}, {"date": "2012-05-11", "close": 21.028468794, "volume": 7357.0}, {"date": "2012-05-14", "close": 19.072332162, "volume": 17769.0}, {"date": "2012-05-15", "close": 17.605229688, "volume": 18537.0}, {"date": "2012-05-16", "close": 16.138127214, "volume": 38214.0}, {"date": "2012-05-17", "close": 20.539434636, "volume": 104649.0}, {"date": "2012-05-18", "close": 18.094263846, "volume": 43495.0}, {"date": "2012-05-21", "close": 18.094263846, "volume": 29990.0}, {"date": "2012-05-22", "close": 19.072332162, "volume": 15512.0}, {"date": "2012-05-23", "close": 18.583298004, "volume": 23400.0}, {"date": "2012-05-24", "close": 18.094263846, "volume": 16978.0}, {"date": "2012-05-25", "close": 18.094263846, "volume": 10656.0}, {"date": "2012-05-28", "close": 18.583298004, "volume": 16159.0}, {"date": "2012-05-29", "close": 18.583298004, "volume": 6902.0}, {"date": "2012-05-30", "close": 17.605229688, "volume": 5920.0}, {"date": "2012-05-31", "close": 17.11619553, "volume": 8601.0}, {"date": "2012-06-01", "close": 17.605229688, "volume": 11249.0}, {"date": "2012-06-04", "close": 17.11619553, "volume": 11027.0}, {"date": "2012-06-05", "close": 17.11619553, "volume": 3404.0}, {"date": "2012-06-06", "close": 17.605229688, "volume": 10381.0}, {"date": "2012-06-07", "close": 17.605229688, "volume": 11396.0}, {"date": "2012-06-08", "close": 17.11619553, "volume": 8668.0}, {"date": "2012-06-12", "close": 16.627161372, "volume": 7136.0}, {"date": "2012-06-13", "close": 16.138127214, "volume": 6574.0}, {"date": "2012-06-14", "close": 16.627161372, "volume": 5918.0}, {"date": "2012-06-15", "close": 17.11619553, "volume": 26379.0}, {"date": "2012-06-18", "close": 17.605229688, "volume": 9497.0}, {"date": "2012-06-19", "close": 17.11619553, "volume": 11245.0}, {"date": "2012-06-20", "close": 17.605229688, "volume": 26929.0}, {"date": "2012-06-21", "close": 16.138127214, "volume": 14908.0}, {"date": "2012-06-22", "close": 16.138127214, "volume": 7005.0}, {"date": "2012-06-25", "close": 15.649093056, "volume": 9376.0}, {"date": "2012-06-26", "close": 15.160058898, "volume": 14852.0}, {"date": "2012-06-27", "close": 15.649093056, "volume": 5939.0}, {"date": "2012-06-28", "close": 15.649093056, "volume": 16574.0}, {"date": "2012-06-29", "close": 16.138127214, "volume": 32468.0}, {"date": "2012-07-02", "close": 17.605229688, "volume": 34103.0}, {"date": "2012-07-03", "close": 17.11619553, "volume": 2789.0}, {"date": "2012-07-04", "close": 17.605229688, "volume": 20006.0}, {"date": "2012-07-05", "close": 17.605229688, "volume": 8944.0}, {"date": "2012-07-06", "close": 17.11619553, "volume": 4171.0}, {"date": "2012-07-09", "close": 16.138127214, "volume": 5879.0}, {"date": "2012-07-10", "close": 16.138127214, "volume": 9196.0}, {"date": "2012-07-11", "close": 16.138127214, "volume": 6193.0}, {"date": "2012-07-12", "close": 15.160058898, "volume": 11067.0}, {"date": "2012-07-13", "close": 16.138127214, "volume": 3494.0}, {"date": "2012-07-16", "close": 16.138127214, "volume": 9360.0}, {"date": "2012-07-17", "close": 15.649093056, "volume": 7217.0}, {"date": "2012-07-18", "close": 15.649093056, "volume": 1786.0}, {"date": "2012-07-19", "close": 15.649093056, "volume": 2172.0}, {"date": "2012-07-20", "close": 15.160058898, "volume": 4025.0}, {"date": "2012-07-23", "close": 15.160058898, "volume": 9951.0}, {"date": "2012-07-24", "close": 14.67102474, "volume": 10109.0}, {"date": "2012-07-25", "close": 14.67102474, "volume": 8492.0}, {"date": "2012-07-26", "close": 15.160058898, "volume": 8021.0}, {"date": "2012-07-27", "close": 16.138127214, "volume": 7884.0}, {"date": "2012-07-30", "close": 15.649093056, "volume": 6697.0}, {"date": "2012-07-31", "close": 14.67102474, "volume": 10612.0}, {"date": "2012-08-01", "close": 14.67102474, "volume": 6931.0}, {"date": "2012-08-02", "close": 14.67102474, "volume": 1543.0}, {"date": "2012-08-03", "close": 14.67102474, "volume": 4711.0}, {"date": "2012-08-06", "close": 14.67102474, "volume": 3703.0}, {"date": "2012-08-07", "close": 15.649093056, "volume": 6718.0}, {"date": "2012-08-08", "close": 16.627161372, "volume": 35495.0}, {"date": "2012-08-09", "close": 16.627161372, "volume": 6809.0}, {"date": "2012-08-10", "close": 16.138127214, "volume": 2071.0}, {"date": "2012-08-13", "close": 15.649093056, "volume": 2541.0}, {"date": "2012-08-14", "close": 15.160058898, "volume": 2017.0}, {"date": "2012-08-15", "close": 16.138127214, "volume": 4574.0}, {"date": "2012-08-16", "close": 15.649093056, "volume": 8762.0}, {"date": "2012-08-17", "close": 16.138127214, "volume": 2386.0}, {"date": "2012-08-20", "close": 15.649093056, "volume": 3036.0}, {"date": "2012-08-21", "close": 15.160058898, "volume": 3214.0}, {"date": "2012-08-22", "close": 15.160058898, "volume": 2726.0}, {"date": "2012-08-23", "close": 15.160058898, "volume": 4053.0}, {"date": "2012-08-24", "close": 15.160058898, "volume": 17569.0}, {"date": "2012-08-27", "close": 14.67102474, "volume": 3360.0}, {"date": "2012-08-28", "close": 14.181990582, "volume": 4338.0}, {"date": "2012-08-29", "close": 14.67102474, "volume": 33264.0}, {"date": "2012-08-30", "close": 14.67102474, "volume": 5154.0}, {"date": "2012-08-31", "close": 14.67102474, "volume": 7262.0}, {"date": "2012-09-03", "close": 14.67102474, "volume": 15367.0}, {"date": "2012-09-04", "close": 14.67102474, "volume": 8455.0}, {"date": "2012-09-05", "close": 13.692956424, "volume": 4915.0}, {"date": "2012-09-06", "close": 15.160058898, "volume": 7326.0}, {"date": "2012-09-07", "close": 14.67102474, "volume": 4304.0}, {"date": "2012-09-10", "close": 14.67102474, "volume": 2253.0}, {"date": "2012-09-11", "close": 14.67102474, "volume": 6664.0}, {"date": "2012-09-12", "close": 15.160058898, "volume": 1673.0}, {"date": "2012-09-13", "close": 14.67102474, "volume": 3251.0}, {"date": "2012-09-14", "close": 14.67102474, "volume": 3303.0}, {"date": "2012-09-17", "close": 13.692956424, "volume": 10818.0}, {"date": "2012-09-18", "close": 14.181990582, "volume": 3344.0}, {"date": "2012-09-19", "close": 14.181990582, "volume": 1795.0}, {"date": "2012-09-20", "close": 14.181990582, "volume": 1403.0}, {"date": "2012-09-21", "close": 14.181990582, "volume": 3660.0}, {"date": "2012-09-24", "close": 13.692956424, "volume": 1826.0}, {"date": "2012-09-25", "close": 13.692956424, "volume": 3135.0}, {"date": "2012-09-26", "close": 13.692956424, "volume": 3925.0}, {"date": "2012-09-27", "close": 13.692956424, "volume": 3230.0}, {"date": "2012-09-28", "close": 13.692956424, "volume": 9594.0}, {"date": "2012-10-01", "close": 13.203922266, "volume": 726.0}, {"date": "2012-10-02", "close": 13.203922266, "volume": 1824.0}, {"date": "2012-10-03", "close": 12.22585395, "volume": 17935.0}, {"date": "2012-10-04", "close": 13.203922266, "volume": 5872.0}, {"date": "2012-10-05", "close": 12.22585395, "volume": 4949.0}, {"date": "2012-10-08", "close": 12.714888108, "volume": 4584.0}, {"date": "2012-10-09", "close": 13.203922266, "volume": 464.0}, {"date": "2012-10-10", "close": 12.714888108, "volume": 14450.0}, {"date": "2012-10-11", "close": 12.22585395, "volume": 9271.0}, {"date": "2012-10-12", "close": 12.714888108, "volume": 3618.0}, {"date": "2012-10-15", "close": 13.203922266, "volume": 20243.0}, {"date": "2012-10-16", "close": 13.203922266, "volume": 9864.0}, {"date": "2012-10-17", "close": 13.203922266, "volume": 21393.0}, {"date": "2012-10-18", "close": 13.203922266, "volume": 3821.0}, {"date": "2012-10-19", "close": 15.160058898, "volume": 38911.0}, {"date": "2012-10-22", "close": 16.627161372, "volume": 98052.0}, {"date": "2012-10-23", "close": 16.138127214, "volume": 22460.0}, {"date": "2012-10-24", "close": 16.138127214, "volume": 14339.0}, {"date": "2012-10-25", "close": 16.627161372, "volume": 13550.0}, {"date": "2012-10-26", "close": 17.11619553, "volume": 77834.0}, {"date": "2012-10-29", "close": 18.583298004, "volume": 61311.0}, {"date": "2012-10-30", "close": 17.605229688, "volume": 24009.0}, {"date": "2012-10-31", "close": 17.605229688, "volume": 20287.0}, {"date": "2012-11-01", "close": 18.094263846, "volume": 19270.0}, {"date": "2012-11-02", "close": 20.050400478, "volume": 78391.0}, {"date": "2012-11-05", "close": 21.517502952, "volume": 54686.0}, {"date": "2012-11-06", "close": 20.539434636, "volume": 31257.0}, {"date": "2012-11-07", "close": 23.962673742, "volume": 127357.0}, {"date": "2012-11-08", "close": 24.4517079, "volume": 64787.0}, {"date": "2012-11-09", "close": 24.4517079, "volume": 115088.0}, {"date": "2012-11-12", "close": 23.473639584, "volume": 37939.0}, {"date": "2012-11-13", "close": 22.495571268, "volume": 23932.0}, {"date": "2012-11-14", "close": 22.984605426, "volume": 12427.0}, {"date": "2012-11-15", "close": 22.00653711, "volume": 15580.0}, {"date": "2012-11-16", "close": 20.050400478, "volume": 25344.0}, {"date": "2012-11-19", "close": 21.517502952, "volume": 20804.0}, {"date": "2012-11-20", "close": 20.539434636, "volume": 9807.0}, {"date": "2012-11-21", "close": 22.00653711, "volume": 7225.0}, {"date": "2012-11-22", "close": 22.00653711, "volume": 49273.0}, {"date": "2012-11-23", "close": 20.539434636, "volume": 14300.0}, {"date": "2012-11-26", "close": 20.050400478, "volume": 13728.0}, {"date": "2012-11-27", "close": 20.050400478, "volume": 5054.0}, {"date": "2012-11-28", "close": 20.050400478, "volume": 7344.0}, {"date": "2012-11-29", "close": 19.072332162, "volume": 15205.0}, {"date": "2012-11-30", "close": 18.094263846, "volume": 14645.0}, {"date": "2012-12-03", "close": 17.605229688, "volume": 11324.0}, {"date": "2012-12-04", "close": 17.605229688, "volume": 21604.0}, {"date": "2012-12-05", "close": 17.11619553, "volume": 8760.0}, {"date": "2012-12-06", "close": 17.11619553, "volume": 8960.0}, {"date": "2012-12-07", "close": 17.11619553, "volume": 3438.0}, {"date": "2012-12-10", "close": 18.583298004, "volume": 29606.0}, {"date": "2012-12-11", "close": 18.094263846, "volume": 5637.0}, {"date": "2012-12-12", "close": 18.094263846, "volume": 1604.0}, {"date": "2012-12-13", "close": 18.094263846, "volume": 2607.0}, {"date": "2012-12-14", "close": 18.583298004, "volume": 5985.0}, {"date": "2012-12-17", "close": 18.094263846, "volume": 3845.0}, {"date": "2012-12-18", "close": 20.050400478, "volume": 38037.0}, {"date": "2012-12-19", "close": 20.539434636, "volume": 26333.0}, {"date": "2012-12-20", "close": 20.050400478, "volume": 3757.0}, {"date": "2012-12-21", "close": 19.56136632, "volume": 4658.0}, {"date": "2012-12-24", "close": 19.56136632, "volume": 1583.0}, {"date": "2012-12-27", "close": 19.56136632, "volume": 2191.0}, {"date": "2012-12-28", "close": 19.072332162, "volume": 4371.0}, {"date": "2012-12-31", "close": 19.072332162, "volume": 3118.0}, {"date": "2013-01-02", "close": 19.56136632, "volume": 4498.0}, {"date": "2013-01-03", "close": 19.56136632, "volume": 4082.0}, {"date": "2013-01-04", "close": 20.539434636, "volume": 2938.0}, {"date": "2013-01-07", "close": 20.539434636, "volume": 19460.0}, {"date": "2013-01-08", "close": 20.050400478, "volume": 8385.0}, {"date": "2013-01-09", "close": 20.050400478, "volume": 5246.0}, {"date": "2013-01-10", "close": 19.56136632, "volume": 6364.0}, {"date": "2013-01-11", "close": 19.072332162, "volume": 11463.0}, {"date": "2013-01-14", "close": 19.072332162, "volume": 4790.0}, {"date": "2013-01-15", "close": 18.583298004, "volume": 5884.0}, {"date": "2013-01-16", "close": 18.583298004, "volume": 4489.0}, {"date": "2013-01-17", "close": 19.56136632, "volume": 13107.0}, {"date": "2013-01-18", "close": 20.050400478, "volume": 14799.0}, {"date": "2013-01-21", "close": 20.539434636, "volume": 39518.0}, {"date": "2013-01-22", "close": 19.56136632, "volume": 9974.0}, {"date": "2013-01-23", "close": 19.56136632, "volume": 6472.0}, {"date": "2013-01-24", "close": 19.072332162, "volume": 12737.0}, {"date": "2013-01-25", "close": 19.56136632, "volume": 7855.0}, {"date": "2013-01-29", "close": 19.072332162, "volume": 5598.0}, {"date": "2013-01-30", "close": 19.56136632, "volume": 7435.0}, {"date": "2013-01-31", "close": 19.072332162, "volume": 15051.0}, {"date": "2013-02-01", "close": 18.094263846, "volume": 3825.0}, {"date": "2013-02-04", "close": 18.583298004, "volume": 3484.0}, {"date": "2013-02-05", "close": 18.583298004, "volume": 6674.0}, {"date": "2013-02-06", "close": 18.094263846, "volume": 6254.0}, {"date": "2013-02-07", "close": 18.094263846, "volume": 731.0}, {"date": "2013-02-08", "close": 18.094263846, "volume": 1047.0}, {"date": "2013-02-11", "close": 18.094263846, "volume": 4737.0}, {"date": "2013-02-12", "close": 18.094263846, "volume": 2241.0}, {"date": "2013-02-13", "close": 18.094263846, "volume": 1292.0}, {"date": "2013-02-14", "close": 17.605229688, "volume": 10215.0}, {"date": "2013-02-15", "close": 18.094263846, "volume": 6540.0}, {"date": "2013-02-18", "close": 17.11619553, "volume": 9157.0}, {"date": "2013-02-19", "close": 17.11619553, "volume": 3547.0}, {"date": "2013-02-20", "close": 17.11619553, "volume": 3077.0}, {"date": "2013-02-21", "close": 16.138127214, "volume": 5650.0}, {"date": "2013-02-22", "close": 16.627161372, "volume": 3645.0}, {"date": "2013-02-25", "close": 16.627161372, "volume": 1939.0}, {"date": "2013-02-26", "close": 16.138127214, "volume": 10087.0}, {"date": "2013-02-27", "close": 15.649093056, "volume": 6913.0}, {"date": "2013-02-28", "close": 16.138127214, "volume": 2107.0}, {"date": "2013-03-01", "close": 16.138127214, "volume": 2191.0}, {"date": "2013-03-04", "close": 16.138127214, "volume": 2798.0}, {"date": "2013-03-05", "close": 16.138127214, "volume": 2249.0}, {"date": "2013-03-06", "close": 16.627161372, "volume": 1228.0}, {"date": "2013-03-07", "close": 15.649093056, "volume": 1232.0}, {"date": "2013-03-08", "close": 16.138127214, "volume": 4228.0}, {"date": "2013-03-11", "close": 16.138127214, "volume": 2237.0}, {"date": "2013-03-12", "close": 16.138127214, "volume": 2851.0}, {"date": "2013-03-13", "close": 15.649093056, "volume": 3323.0}, {"date": "2013-03-14", "close": 15.160058898, "volume": 4467.0}, {"date": "2013-03-15", "close": 15.160058898, "volume": 2142.0}, {"date": "2013-03-18", "close": 16.138127214, "volume": 4742.0}, {"date": "2013-03-19", "close": 16.627161372, "volume": 1602.0}, {"date": "2013-03-20", "close": 16.138127214, "volume": 4341.0}, {"date": "2013-03-21", "close": 16.627161372, "volume": 3599.0}, {"date": "2013-03-22", "close": 16.138127214, "volume": 1408.0}, {"date": "2013-03-25", "close": 16.627161372, "volume": 3328.0}, {"date": "2013-03-26", "close": 15.649093056, "volume": 9437.0}, {"date": "2013-03-27", "close": 15.160058898, "volume": 1677.0}, {"date": "2013-03-28", "close": 15.160058898, "volume": 1684.0}, {"date": "2013-04-02", "close": 14.181990582, "volume": 8260.0}, {"date": "2013-04-03", "close": 13.692956424, "volume": 5109.0}, {"date": "2013-04-04", "close": 13.692956424, "volume": 2295.0}, {"date": "2013-04-05", "close": 13.692956424, "volume": 615.0}, {"date": "2013-04-08", "close": 13.692956424, "volume": 1944.0}, {"date": "2013-04-09", "close": 14.181990582, "volume": 3242.0}, {"date": "2013-04-10", "close": 14.181990582, "volume": 1917.0}, {"date": "2013-04-11", "close": 13.692956424, "volume": 1930.0}, {"date": "2013-04-12", "close": 13.692956424, "volume": 1239.0}, {"date": "2013-04-15", "close": 13.203922266, "volume": 2723.0}, {"date": "2013-04-16", "close": 12.714888108, "volume": 2081.0}, {"date": "2013-04-17", "close": 12.714888108, "volume": 1779.0}, {"date": "2013-04-18", "close": 11.736819792, "volume": 7677.0}, {"date": "2013-04-19", "close": 12.714888108, "volume": 2152.0}, {"date": "2013-04-22", "close": 12.714888108, "volume": 2996.0}, {"date": "2013-04-23", "close": 12.714888108, "volume": 1391.0}, {"date": "2013-04-24", "close": 12.22585395, "volume": 4777.0}, {"date": "2013-04-26", "close": 13.203922266, "volume": 3951.0}, {"date": "2013-04-29", "close": 12.714888108, "volume": 1330.0}, {"date": "2013-04-30", "close": 12.714888108, "volume": 2148.0}, {"date": "2013-05-01", "close": 12.714888108, "volume": 3094.0}, {"date": "2013-05-02", "close": 12.714888108, "volume": 1129.0}, {"date": "2013-05-03", "close": 12.22585395, "volume": 4593.0}, {"date": "2013-05-06", "close": 12.714888108, "volume": 2761.0}, {"date": "2013-05-07", "close": 12.714888108, "volume": 682.0}, {"date": "2013-05-08", "close": 12.22585395, "volume": 2273.0}, {"date": "2013-05-09", "close": 13.203922266, "volume": 1468.0}, {"date": "2013-05-10", "close": 12.22585395, "volume": 1493.0}, {"date": "2013-05-13", "close": 12.714888108, "volume": 3061.0}, {"date": "2013-05-14", "close": 12.22585395, "volume": 889.0}, {"date": "2013-05-15", "close": 12.22585395, "volume": 1294.0}, {"date": "2013-05-16", "close": 11.736819792, "volume": 12076.0}, {"date": "2013-05-17", "close": 11.247785634, "volume": 6023.0}, {"date": "2013-05-20", "close": 11.247785634, "volume": 3420.0}, {"date": "2013-05-21", "close": 11.247785634, "volume": 1147.0}, {"date": "2013-05-22", "close": 11.736819792, "volume": 3613.0}, {"date": "2013-05-23", "close": 11.247785634, "volume": 7781.0}, {"date": "2013-05-24", "close": 11.247785634, "volume": 1806.0}, {"date": "2013-05-27", "close": 11.247785634, "volume": 2377.0}, {"date": "2013-05-28", "close": 11.736819792, "volume": 5047.0}, {"date": "2013-05-29", "close": 11.736819792, "volume": 3920.0}, {"date": "2013-05-30", "close": 14.67102474, "volume": 36409.0}, {"date": "2013-05-31", "close": 14.181990582, "volume": 22439.0}, {"date": "2013-06-03", "close": 13.692956424, "volume": 3549.0}, {"date": "2013-06-04", "close": 13.203922266, "volume": 3937.0}, {"date": "2013-06-05", "close": 14.67102474, "volume": 6326.0}, {"date": "2013-06-06", "close": 13.692956424, "volume": 5956.0}, {"date": "2013-06-07", "close": 14.181990582, "volume": 5843.0}, {"date": "2013-06-11", "close": 13.203922266, "volume": 2748.0}, {"date": "2013-06-12", "close": 12.22585395, "volume": 5435.0}, {"date": "2013-06-13", "close": 12.22585395, "volume": 3907.0}, {"date": "2013-06-14", "close": 12.714888108, "volume": 8725.0}, {"date": "2013-06-17", "close": 12.22585395, "volume": 1806.0}, {"date": "2013-06-18", "close": 12.714888108, "volume": 911.0}, {"date": "2013-06-19", "close": 12.22585395, "volume": 1798.0}, {"date": "2013-06-20", "close": 12.22585395, "volume": 3000.0}, {"date": "2013-06-21", "close": 12.22585395, "volume": 5285.0}, {"date": "2013-06-24", "close": 11.736819792, "volume": 4755.0}, {"date": "2013-06-25", "close": 11.247785634, "volume": 10476.0}, {"date": "2013-06-26", "close": 11.247785634, "volume": 19930.0}, {"date": "2013-06-27", "close": 11.736819792, "volume": 3922.0}, {"date": "2013-06-28", "close": 11.736819792, "volume": 3970.0}, {"date": "2013-07-01", "close": 11.247785634, "volume": 499.0}, {"date": "2013-07-02", "close": 11.247785634, "volume": 4494.0}, {"date": "2013-07-03", "close": 11.247785634, "volume": 1212.0}, {"date": "2013-07-04", "close": 12.22585395, "volume": 874.0}, {"date": "2013-07-05", "close": 12.22585395, "volume": 6781.0}, {"date": "2013-07-08", "close": 11.736819792, "volume": 1068.0}, {"date": "2013-07-09", "close": 11.736819792, "volume": 669.0}, {"date": "2013-07-10", "close": 11.736819792, "volume": 4295.0}, {"date": "2013-07-11", "close": 13.203922266, "volume": 8781.0}, {"date": "2013-07-12", "close": 12.22585395, "volume": 1347.0}, {"date": "2013-07-15", "close": 12.22585395, "volume": 423.0}, {"date": "2013-07-16", "close": 13.203922266, "volume": 17529.0}, {"date": "2013-07-17", "close": 14.181990582, "volume": 15331.0}, {"date": "2013-07-18", "close": 14.181990582, "volume": 3427.0}, {"date": "2013-07-19", "close": 14.181990582, "volume": 9711.0}, {"date": "2013-07-22", "close": 13.692956424, "volume": 2866.0}, {"date": "2013-07-23", "close": 15.160058898, "volume": 9277.0}, {"date": "2013-07-24", "close": 15.160058898, "volume": 4383.0}, {"date": "2013-07-25", "close": 14.181990582, "volume": 2901.0}, {"date": "2013-07-26", "close": 13.692956424, "volume": 1107.0}, {"date": "2013-07-29", "close": 12.714888108, "volume": 9733.0}, {"date": "2013-07-30", "close": 12.714888108, "volume": 1493.0}, {"date": "2013-07-31", "close": 12.714888108, "volume": 4806.0}, {"date": "2013-08-01", "close": 12.714888108, "volume": 738.0}, {"date": "2013-08-02", "close": 14.181990582, "volume": 5721.0}, {"date": "2013-08-05", "close": 13.692956424, "volume": 4032.0}, {"date": "2013-08-06", "close": 13.692956424, "volume": 859.0}, {"date": "2013-08-07", "close": 13.692956424, "volume": 2831.0}, {"date": "2013-08-08", "close": 13.692956424, "volume": 1169.0}, {"date": "2013-08-09", "close": 13.692956424, "volume": 393.0}, {"date": "2013-08-12", "close": 14.181990582, "volume": 3905.0}, {"date": "2013-08-13", "close": 14.67102474, "volume": 8305.0}, {"date": "2013-08-14", "close": 14.67102474, "volume": 3103.0}, {"date": "2013-08-15", "close": 14.67102474, "volume": 3087.0}, {"date": "2013-08-16", "close": 14.181990582, "volume": 440.0}, {"date": "2013-08-19", "close": 14.181990582, "volume": 4117.0}, {"date": "2013-08-20", "close": 13.692956424, "volume": 6083.0}, {"date": "2013-08-21", "close": 13.203922266, "volume": 3041.0}, {"date": "2013-08-22", "close": 12.714888108, "volume": 924.0}, {"date": "2013-08-23", "close": 12.714888108, "volume": 1604.0}, {"date": "2013-08-26", "close": 13.203922266, "volume": 490.0}, {"date": "2013-08-27", "close": 12.714888108, "volume": 1693.0}, {"date": "2013-08-28", "close": 13.203922266, "volume": 3447.0}, {"date": "2013-08-29", "close": 12.714888108, "volume": 669.0}, {"date": "2013-08-30", "close": 12.714888108, "volume": 871.0}, {"date": "2013-09-02", "close": 12.714888108, "volume": 371.0}, {"date": "2013-09-03", "close": 12.714888108, "volume": 1907.0}, {"date": "2013-09-04", "close": 13.203922266, "volume": 1552.0}, {"date": "2013-09-05", "close": 12.714888108, "volume": 992.0}, {"date": "2013-09-06", "close": 12.22585395, "volume": 1647.0}, {"date": "2013-09-09", "close": 12.714888108, "volume": 6189.0}, {"date": "2013-09-10", "close": 13.203922266, "volume": 1529.0}, {"date": "2013-09-11", "close": 12.714888108, "volume": 694.0}, {"date": "2013-09-12", "close": 14.181990582, "volume": 2648.0}, {"date": "2013-09-13", "close": 13.692956424, "volume": 794.0}, {"date": "2013-09-16", "close": 13.203922266, "volume": 796.0}, {"date": "2013-09-17", "close": 13.203922266, "volume": 1537.0}, {"date": "2013-09-18", "close": 12.714888108, "volume": 951.0}, {"date": "2013-09-19", "close": 13.203922266, "volume": 2068.0}, {"date": "2013-09-20", "close": 13.203922266, "volume": 2105.0}, {"date": "2013-09-23", "close": 13.203922266, "volume": 2221.0}, {"date": "2013-09-24", "close": 13.203922266, "volume": 830.0}, {"date": "2013-09-25", "close": 13.203922266, "volume": 640.0}, {"date": "2013-09-26", "close": 13.203922266, "volume": 3391.0}, {"date": "2013-09-27", "close": 13.203922266, "volume": 366.0}, {"date": "2013-09-30", "close": 13.203922266, "volume": 1332.0}, {"date": "2013-10-01", "close": 12.714888108, "volume": 1966.0}, {"date": "2013-10-02", "close": 13.203922266, "volume": 1810.0}, {"date": "2013-10-03", "close": 12.714888108, "volume": 1411.0}, {"date": "2013-10-04", "close": 12.714888108, "volume": 3694.0}, {"date": "2013-10-07", "close": 12.22585395, "volume": 1809.0}, {"date": "2013-10-17", "close": 11.736819792, "volume": 5665.0}, {"date": "2013-10-18", "close": 12.22585395, "volume": 4302.0}, {"date": "2013-10-21", "close": 11.736819792, "volume": 3021.0}, {"date": "2013-10-22", "close": 12.714888108, "volume": 462.0}, {"date": "2013-10-23", "close": 12.714888108, "volume": 6247.0}, {"date": "2013-10-24", "close": 12.714888108, "volume": 3045.0}, {"date": "2013-10-25", "close": 12.22585395, "volume": 5866.0}, {"date": "2013-10-28", "close": 11.736819792, "volume": 9700.0}, {"date": "2013-10-29", "close": 11.247785634, "volume": 13827.0}, {"date": "2013-10-30", "close": 11.247785634, "volume": 1140.0}, {"date": "2013-10-31", "close": 11.247785634, "volume": 2656.0}, {"date": "2013-11-01", "close": 11.247785634, "volume": 5052.0}, {"date": "2013-11-04", "close": 11.736819792, "volume": 2956.0}, {"date": "2013-11-05", "close": 11.247785634, "volume": 2249.0}, {"date": "2013-11-06", "close": 11.247785634, "volume": 2484.0}, {"date": "2013-11-07", "close": 11.247785634, "volume": 2226.0}, {"date": "2013-11-08", "close": 10.758751476, "volume": 1881.0}, {"date": "2013-11-11", "close": 10.758751476, "volume": 2989.0}, {"date": "2013-11-12", "close": 11.247785634, "volume": 887.0}, {"date": "2013-11-13", "close": 10.758751476, "volume": 1844.0}, {"date": "2013-11-14", "close": 11.736819792, "volume": 5900.0}, {"date": "2013-11-15", "close": 11.736819792, "volume": 2314.0}, {"date": "2013-11-18", "close": 10.758751476, "volume": 3203.0}, {"date": "2013-11-19", "close": 11.736819792, "volume": 2606.0}, {"date": "2013-11-20", "close": 10.758751476, "volume": 5397.0}, {"date": "2013-11-21", "close": 11.247785634, "volume": 4051.0}, {"date": "2013-11-22", "close": 10.758751476, "volume": 8807.0}, {"date": "2013-11-25", "close": 10.269717318, "volume": 15950.0}, {"date": "2013-11-26", "close": 10.269717318, "volume": 5172.0}, {"date": "2013-11-27", "close": 10.269717318, "volume": 51.0}, {"date": "2013-11-28", "close": 10.758751476, "volume": 7925.0}, {"date": "2013-11-29", "close": 10.758751476, "volume": 5017.0}, {"date": "2013-12-02", "close": 10.758751476, "volume": 6737.0}, {"date": "2013-12-03", "close": 10.758751476, "volume": 6115.0}, {"date": "2013-12-04", "close": 10.269717318, "volume": 3387.0}, {"date": "2013-12-05", "close": 10.269717318, "volume": 880.0}, {"date": "2013-12-06", "close": 10.758751476, "volume": 3137.0}, {"date": "2013-12-09", "close": 10.758751476, "volume": 3582.0}, {"date": "2013-12-10", "close": 10.269717318, "volume": 7729.0}, {"date": "2013-12-11", "close": 9.78068316, "volume": 2243.0}, {"date": "2013-12-12", "close": 10.758751476, "volume": 11225.0}, {"date": "2013-12-13", "close": 10.269717318, "volume": 577.0}, {"date": "2013-12-16", "close": 10.269717318, "volume": 11390.0}, {"date": "2013-12-17", "close": 10.269717318, "volume": 1475.0}, {"date": "2013-12-18", "close": 10.269717318, "volume": 1795.0}, {"date": "2013-12-19", "close": 10.269717318, "volume": 7471.0}, {"date": "2013-12-20", "close": 9.78068316, "volume": 12787.0}, {"date": "2013-12-23", "close": 10.269717318, "volume": 3476.0}, {"date": "2013-12-24", "close": 10.758751476, "volume": 3619.0}, {"date": "2013-12-27", "close": 10.269717318, "volume": 447.0}, {"date": "2013-12-30", "close": 10.269717318, "volume": 8681.0}, {"date": "2013-12-31", "close": 10.269717318, "volume": 82.0}, {"date": "2014-01-02", "close": 10.269717318, "volume": 1820.0}, {"date": "2014-01-03", "close": 10.758751476, "volume": 1862.0}, {"date": "2014-01-06", "close": 10.758751476, "volume": 3451.0}, {"date": "2014-01-07", "close": 10.269717318, "volume": 15178.0}, {"date": "2014-01-08", "close": 10.269717318, "volume": 4899.0}, {"date": "2014-01-09", "close": 10.269717318, "volume": 12245.0}, {"date": "2014-01-10", "close": 10.758751476, "volume": 1955.0}, {"date": "2014-01-13", "close": 10.758751476, "volume": 9932.0}, {"date": "2014-01-14", "close": 10.269717318, "volume": 3260.0}, {"date": "2014-01-15", "close": 10.269717318, "volume": 2700.0}, {"date": "2014-01-16", "close": 10.758751476, "volume": 1178.0}, {"date": "2014-01-17", "close": 10.269717318, "volume": 2177.0}, {"date": "2014-01-20", "close": 10.269717318, "volume": 7295.0}, {"date": "2014-01-21", "close": 10.269717318, "volume": 1309.0}, {"date": "2014-01-22", "close": 10.758751476, "volume": 899.0}, {"date": "2014-01-23", "close": 10.758751476, "volume": 1131.0}, {"date": "2014-01-24", "close": 10.758751476, "volume": 1456.0}, {"date": "2014-01-28", "close": 10.269717318, "volume": 19058.0}, {"date": "2014-01-29", "close": 11.247785634, "volume": 18719.0}, {"date": "2014-01-30", "close": 11.736819792, "volume": 19631.0}, {"date": "2014-01-31", "close": 11.736819792, "volume": 10511.0}, {"date": "2014-02-03", "close": 11.247785634, "volume": 2386.0}, {"date": "2014-02-04", "close": 11.247785634, "volume": 9797.0}, {"date": "2014-02-05", "close": 10.758751476, "volume": 5932.0}, {"date": "2014-02-06", "close": 10.758751476, "volume": 2905.0}, {"date": "2014-02-07", "close": 11.247785634, "volume": 7821.0}, {"date": "2014-02-10", "close": 11.247785634, "volume": 4226.0}, {"date": "2014-02-11", "close": 11.247785634, "volume": 3693.0}, {"date": "2014-02-12", "close": 11.247785634, "volume": 2355.0}, {"date": "2014-02-13", "close": 11.247785634, "volume": 2155.0}, {"date": "2014-02-14", "close": 11.247785634, "volume": 2930.0}, {"date": "2014-02-17", "close": 11.247785634, "volume": 4209.0}, {"date": "2014-02-18", "close": 11.736819792, "volume": 31846.0}, {"date": "2014-02-19", "close": 11.247785634, "volume": 1615.0}, {"date": "2014-02-20", "close": 11.247785634, "volume": 3985.0}, {"date": "2014-02-21", "close": 11.247785634, "volume": 6690.0}, {"date": "2014-02-24", "close": 11.247785634, "volume": 18027.0}, {"date": "2014-02-25", "close": 11.247785634, "volume": 3630.0}, {"date": "2014-02-26", "close": 13.203922266, "volume": 176815.0}, {"date": "2014-02-27", "close": 13.203922266, "volume": 87983.0}, {"date": "2014-02-28", "close": 12.714888108, "volume": 23988.0}, {"date": "2014-03-03", "close": 13.203922266, "volume": 37863.0}, {"date": "2014-03-04", "close": 15.160058898, "volume": 51196.0}, {"date": "2014-03-05", "close": 15.649093056, "volume": 137186.0}, {"date": "2014-03-06", "close": 15.160058898, "volume": 39014.0}, {"date": "2014-03-07", "close": 15.649093056, "volume": 39116.0}, {"date": "2014-03-10", "close": 16.138127214, "volume": 23728.0}, {"date": "2014-03-11", "close": 16.138127214, "volume": 10765.0}, {"date": "2014-03-12", "close": 17.11619553, "volume": 69648.0}, {"date": "2014-03-13", "close": 17.605229688, "volume": 26607.0}, {"date": "2014-03-14", "close": 17.11619553, "volume": 19280.0}, {"date": "2014-03-17", "close": 17.605229688, "volume": 27499.0}, {"date": "2014-03-18", "close": 16.138127214, "volume": 19122.0}, {"date": "2014-03-19", "close": 15.649093056, "volume": 19115.0}, {"date": "2014-03-20", "close": 15.160058898, "volume": 14282.0}, {"date": "2014-03-21", "close": 16.138127214, "volume": 18587.0}, {"date": "2014-03-24", "close": 16.627161372, "volume": 18562.0}, {"date": "2014-03-25", "close": 16.627161372, "volume": 12335.0}, {"date": "2014-03-26", "close": 18.094263846, "volume": 23860.0}, {"date": "2014-03-27", "close": 17.11619553, "volume": 13157.0}, {"date": "2014-03-28", "close": 17.11619553, "volume": 26301.0}, {"date": "2014-03-31", "close": 17.11619553, "volume": 9472.0}, {"date": "2014-04-01", "close": 17.605229688, "volume": 28869.0}, {"date": "2014-04-02", "close": 17.605229688, "volume": 6234.0}, {"date": "2014-04-03", "close": 17.605229688, "volume": 7850.0}, {"date": "2014-04-04", "close": 16.627161372, "volume": 20804.0}, {"date": "2014-04-07", "close": 17.11619553, "volume": 5809.0}, {"date": "2014-04-08", "close": 16.627161372, "volume": 11994.0}, {"date": "2014-04-09", "close": 16.627161372, "volume": 8230.0}, {"date": "2014-04-10", "close": 16.627161372, "volume": 2227.0}, {"date": "2014-04-11", "close": 16.627161372, "volume": 13969.0}, {"date": "2014-04-14", "close": 16.138127214, "volume": 3111.0}, {"date": "2014-04-15", "close": 16.138127214, "volume": 5728.0}, {"date": "2014-04-16", "close": 16.627161372, "volume": 3969.0}, {"date": "2014-04-17", "close": 16.627161372, "volume": 2640.0}, {"date": "2014-04-22", "close": 16.627161372, "volume": 2539.0}, {"date": "2014-04-23", "close": 17.605229688, "volume": 4086.0}, {"date": "2014-04-24", "close": 17.605229688, "volume": 19752.0}, {"date": "2014-04-28", "close": 16.627161372, "volume": 36584.0}, {"date": "2014-04-29", "close": 16.627161372, "volume": 5410.0}, {"date": "2014-04-30", "close": 15.649093056, "volume": 6160.0}, {"date": "2014-05-01", "close": 15.160058898, "volume": 13125.0}, {"date": "2014-05-02", "close": 15.649093056, "volume": 20593.0}, {"date": "2014-05-05", "close": 14.181990582, "volume": 13930.0}, {"date": "2014-05-06", "close": 14.181990582, "volume": 9102.0}, {"date": "2014-05-07", "close": 14.67102474, "volume": 1162.0}, {"date": "2014-05-08", "close": 15.160058898, "volume": 2120.0}, {"date": "2014-05-09", "close": 14.67102474, "volume": 7605.0}, {"date": "2014-05-12", "close": 14.67102474, "volume": 2726.0}, {"date": "2014-05-13", "close": 13.692956424, "volume": 25071.0}, {"date": "2014-05-14", "close": 13.692956424, "volume": 6933.0}, {"date": "2014-05-15", "close": 13.203922266, "volume": 2183.0}, {"date": "2014-05-16", "close": 13.203922266, "volume": 1681.0}, {"date": "2014-05-19", "close": 12.714888108, "volume": 8189.0}, {"date": "2014-05-20", "close": 12.714888108, "volume": 18580.0}, {"date": "2014-05-21", "close": 12.714888108, "volume": 1492.0}, {"date": "2014-05-22", "close": 12.714888108, "volume": 3507.0}, {"date": "2014-05-23", "close": 12.714888108, "volume": 2679.0}, {"date": "2014-05-26", "close": 13.203922266, "volume": 8650.0}, {"date": "2014-05-27", "close": 13.692956424, "volume": 12191.0}, {"date": "2014-05-28", "close": 13.692956424, "volume": 4183.0}, {"date": "2014-05-29", "close": 14.181990582, "volume": 13671.0}, {"date": "2014-05-30", "close": 14.67102474, "volume": 14226.0}, {"date": "2014-06-02", "close": 14.67102474, "volume": 10415.0}, {"date": "2014-06-03", "close": 12.714888108, "volume": 10493.0}, {"date": "2014-06-04", "close": 12.714888108, "volume": 1852.0}, {"date": "2014-06-05", "close": 12.714888108, "volume": 3539.0}, {"date": "2014-06-06", "close": 13.692956424, "volume": 3062.0}, {"date": "2014-06-10", "close": 13.203922266, "volume": 1716.0}, {"date": "2014-06-11", "close": 12.714888108, "volume": 1980.0}, {"date": "2014-06-12", "close": 12.714888108, "volume": 7235.0}, {"date": "2014-06-13", "close": 12.22585395, "volume": 969.0}, {"date": "2014-06-16", "close": 12.714888108, "volume": 2873.0}, {"date": "2014-06-17", "close": 12.22585395, "volume": 7941.0}, {"date": "2014-06-18", "close": 14.67102474, "volume": 1140.0}, {"date": "2014-06-19", "close": 12.22585395, "volume": 3781.0}, {"date": "2014-06-20", "close": 12.22585395, "volume": 3640.0}, {"date": "2014-06-23", "close": 12.22585395, "volume": 1965.0}, {"date": "2014-06-24", "close": 11.247785634, "volume": 5859.0}, {"date": "2014-06-25", "close": 11.247785634, "volume": 9198.0}, {"date": "2014-06-26", "close": 11.247785634, "volume": 4032.0}, {"date": "2014-06-27", "close": 11.736819792, "volume": 3731.0}, {"date": "2014-06-30", "close": 11.247785634, "volume": 6531.0}, {"date": "2014-07-01", "close": 11.247785634, "volume": 1682.0}, {"date": "2014-07-02", "close": 11.736819792, "volume": 3094.0}, {"date": "2014-07-03", "close": 10.758751476, "volume": 9583.0}, {"date": "2014-07-04", "close": 11.247785634, "volume": 3692.0}, {"date": "2014-07-07", "close": 11.247785634, "volume": 1779.0}, {"date": "2014-07-08", "close": 11.736819792, "volume": 1749.0}, {"date": "2014-07-09", "close": 11.247785634, "volume": 2739.0}, {"date": "2014-07-10", "close": 10.758751476, "volume": 3392.0}, {"date": "2014-07-11", "close": 11.736819792, "volume": 4001.0}, {"date": "2014-07-14", "close": 10.758751476, "volume": 9016.0}, {"date": "2014-07-15", "close": 10.758751476, "volume": 4454.0}, {"date": "2014-07-16", "close": 11.247785634, "volume": 2342.0}, {"date": "2014-07-17", "close": 11.736819792, "volume": 10310.0}, {"date": "2014-07-18", "close": 12.714888108, "volume": 17799.0}, {"date": "2014-07-21", "close": 11.736819792, "volume": 6667.0}, {"date": "2014-07-22", "close": 11.736819792, "volume": 3854.0}, {"date": "2014-07-23", "close": 12.22585395, "volume": 2797.0}, {"date": "2014-07-24", "close": 11.247785634, "volume": 5079.0}, {"date": "2014-07-25", "close": 11.736819792, "volume": 3143.0}, {"date": "2014-07-28", "close": 11.247785634, "volume": 2405.0}, {"date": "2014-07-29", "close": 11.247785634, "volume": 2115.0}, {"date": "2014-07-30", "close": 12.22585395, "volume": 10123.0}, {"date": "2014-07-31", "close": 12.22585395, "volume": 4984.0}, {"date": "2014-08-01", "close": 12.22585395, "volume": 6326.0}, {"date": "2014-08-04", "close": 12.22585395, "volume": 1771.0}, {"date": "2014-08-05", "close": 11.736819792, "volume": 7814.0}, {"date": "2014-08-06", "close": 12.22585395, "volume": 3625.0}, {"date": "2014-08-07", "close": 11.736819792, "volume": 1837.0}, {"date": "2014-08-08", "close": 11.736819792, "volume": 3680.0}, {"date": "2014-08-11", "close": 11.247785634, "volume": 3175.0}, {"date": "2014-08-12", "close": 12.22585395, "volume": 490.0}, {"date": "2014-08-13", "close": 11.247785634, "volume": 2303.0}, {"date": "2014-08-14", "close": 11.736819792, "volume": 678.0}, {"date": "2014-08-15", "close": 11.736819792, "volume": 7678.0}, {"date": "2014-08-18", "close": 12.22585395, "volume": 7744.0}, {"date": "2014-08-19", "close": 13.203922266, "volume": 52561.0}, {"date": "2014-08-20", "close": 12.714888108, "volume": 4705.0}, {"date": "2014-08-21", "close": 12.22585395, "volume": 11291.0}, {"date": "2014-08-22", "close": 12.22585395, "volume": 5431.0}, {"date": "2014-08-25", "close": 11.736819792, "volume": 4108.0}, {"date": "2014-08-26", "close": 12.22585395, "volume": 4305.0}, {"date": "2014-08-27", "close": 11.736819792, "volume": 3792.0}, {"date": "2014-08-28", "close": 11.736819792, "volume": 2461.0}, {"date": "2014-08-29", "close": 11.736819792, "volume": 10240.0}, {"date": "2014-09-01", "close": 11.736819792, "volume": 5437.0}, {"date": "2014-09-02", "close": 13.203922266, "volume": 17001.0}, {"date": "2014-09-03", "close": 12.714888108, "volume": 9542.0}, {"date": "2014-09-04", "close": 12.714888108, "volume": 24212.0}, {"date": "2014-09-05", "close": 12.714888108, "volume": 3151.0}, {"date": "2014-09-08", "close": 12.714888108, "volume": 7550.0}, {"date": "2014-09-09", "close": 14.181990582, "volume": 19738.0}, {"date": "2014-09-10", "close": 14.181990582, "volume": 12771.0}, {"date": "2014-09-11", "close": 13.203922266, "volume": 2871.0}, {"date": "2014-09-12", "close": 13.692956424, "volume": 2933.0}, {"date": "2014-09-15", "close": 12.714888108, "volume": 4940.0}, {"date": "2014-09-16", "close": 12.22585395, "volume": 4348.0}, {"date": "2014-09-17", "close": 12.22585395, "volume": 2136.0}, {"date": "2014-09-18", "close": 13.203922266, "volume": 5746.0}, {"date": "2014-09-19", "close": 12.714888108, "volume": 5110.0}, {"date": "2014-09-22", "close": 12.714888108, "volume": 6446.0}, {"date": "2014-09-23", "close": 12.22585395, "volume": 1094.0}, {"date": "2014-09-24", "close": 12.22585395, "volume": 3746.0}, {"date": "2014-09-25", "close": 12.22585395, "volume": 101.0}, {"date": "2014-09-26", "close": 11.736819792, "volume": 10433.0}, {"date": "2014-09-29", "close": 11.736819792, "volume": 3392.0}, {"date": "2014-09-30", "close": 11.736819792, "volume": 1802.0}, {"date": "2014-10-01", "close": 11.247785634, "volume": 4589.0}, {"date": "2014-10-02", "close": 10.758751476, "volume": 12306.0}, {"date": "2014-10-03", "close": 11.247785634, "volume": 811.0}, {"date": "2014-10-06", "close": 11.247785634, "volume": 2614.0}, {"date": "2014-10-07", "close": 11.247785634, "volume": 11251.0}, {"date": "2014-10-08", "close": 11.247785634, "volume": 3401.0}, {"date": "2014-10-09", "close": 12.714888108, "volume": 27526.0}, {"date": "2014-10-10", "close": 12.22585395, "volume": 2967.0}, {"date": "2014-10-13", "close": 11.736819792, "volume": 5909.0}, {"date": "2014-10-14", "close": 11.736819792, "volume": 2176.0}, {"date": "2014-10-15", "close": 11.736819792, "volume": 1450.0}, {"date": "2014-10-16", "close": 11.736819792, "volume": 2938.0}, {"date": "2014-10-17", "close": 11.736819792, "volume": 733.0}, {"date": "2014-10-20", "close": 11.247785634, "volume": 4397.0}, {"date": "2014-10-21", "close": 10.758751476, "volume": 7024.0}, {"date": "2014-10-22", "close": 11.736819792, "volume": 4648.0}, {"date": "2014-10-23", "close": 11.247785634, "volume": 3605.0}, {"date": "2014-10-24", "close": 11.247785634, "volume": 1339.0}, {"date": "2014-10-27", "close": 11.736819792, "volume": 1544.0}, {"date": "2014-10-28", "close": 11.736819792, "volume": 9452.0}, {"date": "2014-10-29", "close": 11.736819792, "volume": 21538.0}, {"date": "2014-10-30", "close": 11.247785634, "volume": 1952.0}, {"date": "2014-10-31", "close": 12.22585395, "volume": 4399.0}, {"date": "2014-11-03", "close": 10.758751476, "volume": 36020.0}, {"date": "2014-11-04", "close": 11.247785634, "volume": 4297.0}, {"date": "2014-11-05", "close": 11.736819792, "volume": 3425.0}, {"date": "2014-11-06", "close": 10.758751476, "volume": 1308.0}, {"date": "2014-11-07", "close": 11.247785634, "volume": 3250.0}, {"date": "2014-11-10", "close": 12.22585395, "volume": 40473.0}, {"date": "2014-11-11", "close": 11.736819792, "volume": 37467.0}, {"date": "2014-11-12", "close": 11.247785634, "volume": 11241.0}, {"date": "2014-11-13", "close": 11.736819792, "volume": 13709.0}, {"date": "2014-11-14", "close": 12.22585395, "volume": 11425.0}, {"date": "2014-11-17", "close": 11.736819792, "volume": 12814.0}, {"date": "2014-11-18", "close": 11.736819792, "volume": 10358.0}, {"date": "2014-11-19", "close": 11.247785634, "volume": 5995.0}, {"date": "2014-11-20", "close": 11.247785634, "volume": 9349.0}, {"date": "2014-11-21", "close": 11.247785634, "volume": 15007.0}, {"date": "2014-11-24", "close": 10.758751476, "volume": 4179.0}, {"date": "2014-11-25", "close": 10.758751476, "volume": 12706.0}, {"date": "2014-11-26", "close": 10.758751476, "volume": 1572.0}, {"date": "2014-11-27", "close": 10.269717318, "volume": 1088.0}, {"date": "2014-11-28", "close": 10.269717318, "volume": 102.0}, {"date": "2014-12-01", "close": 9.78068316, "volume": 7687.0}, {"date": "2014-12-02", "close": 9.78068316, "volume": 2149.0}, {"date": "2014-12-03", "close": 10.758751476, "volume": 13157.0}, {"date": "2014-12-04", "close": 10.269717318, "volume": 1805.0}, {"date": "2014-12-05", "close": 10.269717318, "volume": 5690.0}, {"date": "2014-12-08", "close": 9.78068316, "volume": 17131.0}, {"date": "2014-12-18", "close": 9.291649002, "volume": 19423.0}, {"date": "2014-12-19", "close": 9.291649002, "volume": 3246.0}, {"date": "2014-12-22", "close": 8.802614844, "volume": 1667.0}, {"date": "2014-12-23", "close": 9.291649002, "volume": 11512.0}, {"date": "2014-12-24", "close": 9.291649002, "volume": 1503.0}, {"date": "2014-12-29", "close": 9.291649002, "volume": 8736.0}, {"date": "2014-12-30", "close": 9.291649002, "volume": 3204.0}, {"date": "2014-12-31", "close": 9.78068316, "volume": 2894.0}, {"date": "2015-01-02", "close": 9.78068316, "volume": 3519.0}, {"date": "2015-01-05", "close": 9.291649002, "volume": 1929.0}, {"date": "2015-01-06", "close": 9.291649002, "volume": 11131.0}, {"date": "2015-01-07", "close": 9.291649002, "volume": 5339.0}, {"date": "2015-01-08", "close": 8.802614844, "volume": 8074.0}, {"date": "2015-01-09", "close": 9.78068316, "volume": 12716.0}, {"date": "2015-01-12", "close": 9.291649002, "volume": 12092.0}, {"date": "2015-01-13", "close": 9.291649002, "volume": 2956.0}, {"date": "2015-01-14", "close": 9.291649002, "volume": 2358.0}, {"date": "2015-01-15", "close": 9.78068316, "volume": 29872.0}, {"date": "2015-01-16", "close": 9.291649002, "volume": 37345.0}, {"date": "2015-01-19", "close": 9.291649002, "volume": 37941.0}, {"date": "2015-01-20", "close": 9.291649002, "volume": 7096.0}, {"date": "2015-01-21", "close": 8.802614844, "volume": 8980.0}, {"date": "2015-01-22", "close": 9.291649002, "volume": 3936.0}, {"date": "2015-01-23", "close": 9.78068316, "volume": 4144.0}, {"date": "2015-01-27", "close": 10.269717318, "volume": 43486.0}, {"date": "2015-01-28", "close": 11.247785634, "volume": 27122.0}, {"date": "2015-01-29", "close": 10.269717318, "volume": 24728.0}, {"date": "2015-01-30", "close": 10.269717318, "volume": 6607.0}, {"date": "2015-02-02", "close": 10.269717318, "volume": 2948.0}, {"date": "2015-02-03", "close": 10.269717318, "volume": 11176.0}, {"date": "2015-02-04", "close": 10.758751476, "volume": 10059.0}, {"date": "2015-02-05", "close": 10.269717318, "volume": 20428.0}, {"date": "2015-02-06", "close": 10.269717318, "volume": 16690.0}, {"date": "2015-02-09", "close": 9.78068316, "volume": 40089.0}, {"date": "2015-02-10", "close": 9.291649002, "volume": 17190.0}, {"date": "2015-02-11", "close": 8.313580686, "volume": 85837.0}, {"date": "2015-02-12", "close": 8.313580686, "volume": 37682.0}, {"date": "2015-02-13", "close": 9.291649002, "volume": 16063.0}, {"date": "2015-02-16", "close": 8.802614844, "volume": 1469.0}, {"date": "2015-02-17", "close": 8.802614844, "volume": 1778.0}, {"date": "2015-02-18", "close": 8.802614844, "volume": 48.0}, {"date": "2015-02-19", "close": 8.802614844, "volume": 5087.0}, {"date": "2015-02-20", "close": 9.291649002, "volume": 2069.0}, {"date": "2015-02-23", "close": 9.291649002, "volume": 1912.0}, {"date": "2015-02-24", "close": 9.291649002, "volume": 5382.0}, {"date": "2015-02-25", "close": 8.802614844, "volume": 5400.0}, {"date": "2015-02-26", "close": 8.802614844, "volume": 3395.0}, {"date": "2015-02-27", "close": 8.802614844, "volume": 2051.0}, {"date": "2015-03-02", "close": 8.802614844, "volume": 3609.0}, {"date": "2015-03-03", "close": 8.802614844, "volume": 3285.0}, {"date": "2015-03-04", "close": 8.802614844, "volume": 24080.0}, {"date": "2015-03-05", "close": 9.291649002, "volume": 6115.0}, {"date": "2015-03-06", "close": 8.802614844, "volume": 6036.0}, {"date": "2015-03-09", "close": 8.802614844, "volume": 3864.0}, {"date": "2015-03-10", "close": 8.802614844, "volume": 83.0}, {"date": "2015-03-11", "close": 8.802614844, "volume": 14832.0}, {"date": "2015-03-12", "close": 8.802614844, "volume": 4957.0}, {"date": "2015-03-13", "close": 8.802614844, "volume": 2348.0}, {"date": "2015-03-16", "close": 8.802614844, "volume": 1697.0}, {"date": "2015-03-17", "close": 8.802614844, "volume": 3307.0}, {"date": "2015-03-18", "close": 8.802614844, "volume": 1553.0}, {"date": "2015-03-19", "close": 8.313580686, "volume": 13228.0}, {"date": "2015-03-20", "close": 8.802614844, "volume": 2916.0}, {"date": "2015-03-23", "close": 8.802614844, "volume": 7816.0}, {"date": "2015-03-24", "close": 8.802614844, "volume": 82.0}, {"date": "2015-03-25", "close": 8.802614844, "volume": 4090.0}, {"date": "2015-03-26", "close": 9.291649002, "volume": 8809.0}, {"date": "2015-03-27", "close": 9.291649002, "volume": 1379.0}, {"date": "2015-03-30", "close": 9.291649002, "volume": 6220.0}, {"date": "2015-03-31", "close": 8.802614844, "volume": 108.0}, {"date": "2015-04-01", "close": 9.291649002, "volume": 5720.0}, {"date": "2015-04-02", "close": 8.802614844, "volume": 7752.0}, {"date": "2015-04-07", "close": 8.802614844, "volume": 1213.0}, {"date": "2015-04-08", "close": 8.802614844, "volume": 2749.0}, {"date": "2015-04-09", "close": 8.802614844, "volume": 6011.0}, {"date": "2015-04-10", "close": 8.313580686, "volume": 23611.0}, {"date": "2015-04-13", "close": 8.313580686, "volume": 6616.0}, {"date": "2015-04-14", "close": 8.313580686, "volume": 12667.0}, {"date": "2015-04-15", "close": 7.824546528, "volume": 7156.0}, {"date": "2015-04-16", "close": 7.824546528, "volume": 6545.0}, {"date": "2015-04-17", "close": 7.824546528, "volume": 6993.0}, {"date": "2015-04-20", "close": 7.824546528, "volume": 11929.0}, {"date": "2015-04-21", "close": 8.313580686, "volume": 3089.0}, {"date": "2015-04-22", "close": 7.824546528, "volume": 2319.0}, {"date": "2015-04-23", "close": 8.802614844, "volume": 23943.0}, {"date": "2015-04-24", "close": 8.802614844, "volume": 45005.0}, {"date": "2015-04-27", "close": 9.291649002, "volume": 7400.0}, {"date": "2015-04-28", "close": 8.802614844, "volume": 6945.0}, {"date": "2015-04-29", "close": 9.291649002, "volume": 9744.0}, {"date": "2015-04-30", "close": 9.291649002, "volume": 341.0}, {"date": "2015-05-01", "close": 9.291649002, "volume": 4484.0}, {"date": "2015-05-04", "close": 8.802614844, "volume": 2266.0}, {"date": "2015-05-05", "close": 8.802614844, "volume": 807.0}, {"date": "2015-05-06", "close": 8.802614844, "volume": 987.0}, {"date": "2015-05-07", "close": 8.802614844, "volume": 13977.0}, {"date": "2015-05-08", "close": 8.802614844, "volume": 10404.0}, {"date": "2015-05-11", "close": 9.291649002, "volume": 7871.0}, {"date": "2015-05-12", "close": 9.291649002, "volume": 3708.0}, {"date": "2015-05-13", "close": 9.291649002, "volume": 8194.0}, {"date": "2015-05-14", "close": 8.802614844, "volume": 8321.0}, {"date": "2015-05-15", "close": 8.802614844, "volume": 1635.0}, {"date": "2015-05-18", "close": 8.802614844, "volume": 3400.0}, {"date": "2015-05-19", "close": 8.802614844, "volume": 2880.0}, {"date": "2015-05-20", "close": 8.802614844, "volume": 2906.0}, {"date": "2015-05-21", "close": 8.802614844, "volume": 1227.0}, {"date": "2015-05-22", "close": 8.802614844, "volume": 4864.0}, {"date": "2015-05-25", "close": 8.313580686, "volume": 14029.0}, {"date": "2015-05-26", "close": 8.313580686, "volume": 2162.0}, {"date": "2015-05-27", "close": 9.78068316, "volume": 56367.0}, {"date": "2015-05-28", "close": 9.78068316, "volume": 30175.0}, {"date": "2015-05-29", "close": 11.247785634, "volume": 71492.0}, {"date": "2015-06-01", "close": 11.247785634, "volume": 43888.0}, {"date": "2015-06-02", "close": 12.22585395, "volume": 60192.0}, {"date": "2015-06-03", "close": 11.736819792, "volume": 13343.0}, {"date": "2015-06-04", "close": 12.22585395, "volume": 33056.0}, {"date": "2015-06-05", "close": 12.22585395, "volume": 7517.0}, {"date": "2015-06-09", "close": 13.692956424, "volume": 49252.0}, {"date": "2015-06-10", "close": 14.67102474, "volume": 61801.0}, {"date": "2015-06-11", "close": 13.692956424, "volume": 37561.0}, {"date": "2015-06-12", "close": 13.203922266, "volume": 11939.0}, {"date": "2015-06-15", "close": 13.692956424, "volume": 10978.0}, {"date": "2015-06-16", "close": 13.692956424, "volume": 7908.0}, {"date": "2015-06-17", "close": 12.714888108, "volume": 5168.0}, {"date": "2015-06-18", "close": 12.714888108, "volume": 8035.0}, {"date": "2015-06-19", "close": 12.22585395, "volume": 29548.0}, {"date": "2015-06-22", "close": 11.736819792, "volume": 7081.0}, {"date": "2015-06-23", "close": 11.736819792, "volume": 9443.0}, {"date": "2015-06-24", "close": 11.736819792, "volume": 5535.0}, {"date": "2015-06-25", "close": 12.714888108, "volume": 7319.0}, {"date": "2015-06-26", "close": 11.736819792, "volume": 6950.0}, {"date": "2015-06-29", "close": 11.247785634, "volume": 12078.0}, {"date": "2015-06-30", "close": 10.758751476, "volume": 13195.0}, {"date": "2015-07-01", "close": 11.736819792, "volume": 18148.0}, {"date": "2015-07-02", "close": 13.203922266, "volume": 12698.0}, {"date": "2015-07-03", "close": 11.736819792, "volume": 9423.0}, {"date": "2015-07-06", "close": 11.736819792, "volume": 3370.0}, {"date": "2015-07-07", "close": 12.22585395, "volume": 3602.0}, {"date": "2015-07-08", "close": 12.714888108, "volume": 3476.0}, {"date": "2015-07-09", "close": 11.736819792, "volume": 7887.0}, {"date": "2015-07-10", "close": 12.22585395, "volume": 9372.0}, {"date": "2015-07-13", "close": 12.22585395, "volume": 9484.0}, {"date": "2015-07-14", "close": 12.22585395, "volume": 7008.0}, {"date": "2015-07-15", "close": 13.203922266, "volume": 21417.0}, {"date": "2015-07-16", "close": 12.714888108, "volume": 31430.0}, {"date": "2015-07-17", "close": 12.714888108, "volume": 3778.0}, {"date": "2015-07-20", "close": 12.22585395, "volume": 13256.0}, {"date": "2015-07-21", "close": 11.736819792, "volume": 10511.0}, {"date": "2015-07-22", "close": 12.22585395, "volume": 43.0}, {"date": "2015-07-23", "close": 11.736819792, "volume": 10231.0}, {"date": "2015-07-24", "close": 12.714888108, "volume": 5209.0}, {"date": "2015-07-27", "close": 12.714888108, "volume": 6508.0}, {"date": "2015-07-28", "close": 12.714888108, "volume": 1957.0}, {"date": "2015-07-29", "close": 12.22585395, "volume": 7183.0}, {"date": "2015-07-30", "close": 12.714888108, "volume": 4593.0}, {"date": "2015-07-31", "close": 12.22585395, "volume": 4868.0}, {"date": "2015-08-03", "close": 11.736819792, "volume": 2797.0}, {"date": "2015-08-04", "close": 11.736819792, "volume": 4927.0}, {"date": "2015-08-05", "close": 12.22585395, "volume": 82.0}, {"date": "2015-08-06", "close": 11.736819792, "volume": 184.0}, {"date": "2015-08-07", "close": 11.736819792, "volume": 1108.0}, {"date": "2015-08-10", "close": 11.736819792, "volume": 11455.0}, {"date": "2015-08-11", "close": 13.203922266, "volume": 19633.0}, {"date": "2015-08-12", "close": 12.714888108, "volume": 4337.0}, {"date": "2015-08-13", "close": 12.22585395, "volume": 10317.0}, {"date": "2015-08-14", "close": 12.22585395, "volume": 2767.0}, {"date": "2015-08-17", "close": 12.22585395, "volume": 7792.0}, {"date": "2015-08-18", "close": 12.714888108, "volume": 3023.0}, {"date": "2015-08-19", "close": 12.714888108, "volume": 6907.0}, {"date": "2015-08-20", "close": 12.714888108, "volume": 7231.0}, {"date": "2015-08-21", "close": 12.22585395, "volume": 31666.0}, {"date": "2015-08-26", "close": 12.714888108, "volume": 26841.0}, {"date": "2015-08-27", "close": 13.203922266, "volume": 21014.0}, {"date": "2015-08-28", "close": 11.736819792, "volume": 25418.0}, {"date": "2015-08-31", "close": 11.736819792, "volume": 17121.0}, {"date": "2015-09-01", "close": 12.22585395, "volume": 2430.0}, {"date": "2015-09-02", "close": 11.736819792, "volume": 3223.0}, {"date": "2015-09-03", "close": 11.736819792, "volume": 1522.0}, {"date": "2015-09-04", "close": 11.736819792, "volume": 2541.0}, {"date": "2015-09-07", "close": 11.247785634, "volume": 9452.0}, {"date": "2015-09-08", "close": 12.22585395, "volume": 9385.0}, {"date": "2015-09-09", "close": 12.22585395, "volume": 1088.0}, {"date": "2015-09-10", "close": 12.714888108, "volume": 20527.0}, {"date": "2015-09-11", "close": 12.714888108, "volume": 2179.0}, {"date": "2015-09-14", "close": 13.203922266, "volume": 6427.0}, {"date": "2015-09-15", "close": 13.203922266, "volume": 8534.0}, {"date": "2015-09-16", "close": 12.22585395, "volume": 840.0}, {"date": "2015-09-17", "close": 12.22585395, "volume": 491.0}, {"date": "2015-09-18", "close": 13.203922266, "volume": 8785.0}, {"date": "2015-09-21", "close": 12.714888108, "volume": 10714.0}, {"date": "2015-09-22", "close": 12.22585395, "volume": 2099.0}, {"date": "2015-09-23", "close": 12.714888108, "volume": 7793.0}, {"date": "2015-09-24", "close": 12.714888108, "volume": 3765.0}, {"date": "2015-09-25", "close": 12.714888108, "volume": 6034.0}, {"date": "2015-10-09", "close": 14.60989553, "volume": 7890.0}, {"date": "2015-10-12", "close": 14.91554188, "volume": 15491.0}, {"date": "2015-10-13", "close": 15.34344677, "volume": 8150.0}, {"date": "2015-10-14", "close": 16.93280779, "volume": 29282.0}, {"date": "2015-10-15", "close": 16.68829071, "volume": 13499.0}, {"date": "2015-10-16", "close": 16.5049029, "volume": 13029.0}, {"date": "2015-10-19", "close": 16.99393706, "volume": 19658.0}, {"date": "2015-10-20", "close": 16.87167852, "volume": 10568.0}, {"date": "2015-10-21", "close": 16.62716144, "volume": 4312.0}, {"date": "2015-10-22", "close": 16.32151509, "volume": 5127.0}, {"date": "2015-10-23", "close": 16.74941998, "volume": 6750.0}, {"date": "2015-10-26", "close": 16.56603217, "volume": 10049.0}, {"date": "2015-10-27", "close": 15.8936102, "volume": 6683.0}, {"date": "2015-10-28", "close": 15.03780042, "volume": 27379.0}, {"date": "2015-10-29", "close": 14.91554188, "volume": 2676.0}, {"date": "2015-10-30", "close": 15.03780042, "volume": 5199.0}, {"date": "2015-11-02", "close": 14.30424918, "volume": 3626.0}, {"date": "2015-11-03", "close": 13.63182721, "volume": 14578.0}, {"date": "2015-11-04", "close": 13.69295648, "volume": 11195.0}, {"date": "2015-11-05", "close": 13.57069794, "volume": 14255.0}, {"date": "2015-11-06", "close": 14.42650772, "volume": 7150.0}, {"date": "2015-11-09", "close": 14.91554188, "volume": 7701.0}, {"date": "2015-11-10", "close": 14.79328334, "volume": 6816.0}, {"date": "2015-11-11", "close": 14.42650772, "volume": 12834.0}, {"date": "2015-11-12", "close": 14.0597321, "volume": 9382.0}, {"date": "2015-11-13", "close": 13.93747356, "volume": 3813.0}, {"date": "2015-11-16", "close": 13.93747356, "volume": 1373.0}, {"date": "2015-11-17", "close": 13.20392232, "volume": 10123.0}, {"date": "2015-11-18", "close": 12.8371467, "volume": 8783.0}, {"date": "2015-11-19", "close": 13.4484394, "volume": 1441.0}, {"date": "2015-11-20", "close": 13.4484394, "volume": 1442.0}, {"date": "2015-11-23", "close": 12.95940524, "volume": 8430.0}, {"date": "2015-11-24", "close": 13.4484394, "volume": 3304.0}, {"date": "2015-11-25", "close": 13.26505159, "volume": 130.0}, {"date": "2015-11-26", "close": 13.38731013, "volume": 13543.0}, {"date": "2015-11-27", "close": 14.30424918, "volume": 9204.0}, {"date": "2015-11-30", "close": 14.42650772, "volume": 3312.0}, {"date": "2015-12-01", "close": 15.8936102, "volume": 12664.0}, {"date": "2015-12-02", "close": 15.58796385, "volume": 4770.0}, {"date": "2015-12-03", "close": 14.85441261, "volume": 10375.0}, {"date": "2015-12-04", "close": 14.24311991, "volume": 3672.0}, {"date": "2015-12-07", "close": 13.57069794, "volume": 8316.0}, {"date": "2015-12-08", "close": 12.8371467, "volume": 7821.0}, {"date": "2015-12-09", "close": 12.59262962, "volume": 5787.0}, {"date": "2015-12-10", "close": 13.20392232, "volume": 3277.0}, {"date": "2015-12-11", "close": 13.87634429, "volume": 3106.0}, {"date": "2015-12-14", "close": 13.38731013, "volume": 2674.0}, {"date": "2015-12-15", "close": 13.4484394, "volume": 5811.0}, {"date": "2015-12-16", "close": 13.69295648, "volume": 1508.0}, {"date": "2015-12-17", "close": 13.99860283, "volume": 2693.0}, {"date": "2015-12-18", "close": 13.63182721, "volume": 8614.0}, {"date": "2015-12-21", "close": 13.50956867, "volume": 645.0}, {"date": "2015-12-22", "close": 14.18199064, "volume": 182805.0}, {"date": "2015-12-23", "close": 14.0597321, "volume": 9078.0}, {"date": "2015-12-24", "close": 14.0597321, "volume": 1158.0}, {"date": "2015-12-29", "close": 13.20392232, "volume": 2011.0}, {"date": "2015-12-30", "close": 13.4484394, "volume": 3774.0}, {"date": "2015-12-31", "close": 13.4484394, "volume": 3573.0}, {"date": "2016-01-04", "close": 13.4484394, "volume": 1213.0}, {"date": "2016-01-05", "close": 13.75408575, "volume": 6176.0}, {"date": "2016-01-06", "close": 13.38731013, "volume": 11429.0}, {"date": "2016-01-07", "close": 13.20392232, "volume": 2214.0}, {"date": "2016-01-08", "close": 12.71488816, "volume": 9595.0}, {"date": "2016-01-11", "close": 12.95940524, "volume": 8740.0}, {"date": "2016-01-12", "close": 12.71488816, "volume": 13293.0}, {"date": "2016-01-13", "close": 12.71488816, "volume": 11274.0}, {"date": "2016-01-14", "close": 12.59262962, "volume": 6929.0}, {"date": "2016-01-15", "close": 12.47037108, "volume": 10020.0}, {"date": "2016-01-18", "close": 11.98133692, "volume": 8279.0}, {"date": "2016-01-19", "close": 11.49230276, "volume": 5603.0}, {"date": "2016-01-20", "close": 11.49230276, "volume": 1625.0}, {"date": "2016-01-21", "close": 10.51423444, "volume": 8236.0}, {"date": "2016-01-22", "close": 11.12552714, "volume": 11365.0}, {"date": "2016-01-25", "close": 11.43117349, "volume": 16209.0}, {"date": "2016-01-27", "close": 11.6145613, "volume": 6.0}, {"date": "2016-01-28", "close": 11.43117349, "volume": 1886.0}, {"date": "2016-01-29", "close": 11.18665641, "volume": 6540.0}, {"date": "2016-02-01", "close": 10.75875152, "volume": 11631.0}, {"date": "2016-02-02", "close": 10.75875152, "volume": 5846.0}, {"date": "2016-02-03", "close": 11.12552714, "volume": 5330.0}, {"date": "2016-02-04", "close": 11.24778568, "volume": 1037.0}, {"date": "2016-02-05", "close": 11.06439787, "volume": 2180.0}, {"date": "2016-02-08", "close": 10.75875152, "volume": 4335.0}, {"date": "2016-02-09", "close": 10.20858809, "volume": 12328.0}, {"date": "2016-02-10", "close": 9.65842466, "volume": 8357.0}, {"date": "2016-02-11", "close": 9.90294174, "volume": 8153.0}, {"date": "2016-02-12", "close": 9.53616612, "volume": 2389.0}, {"date": "2016-02-15", "close": 9.90294174, "volume": 4229.0}, {"date": "2016-02-16", "close": 10.57536371, "volume": 4377.0}, {"date": "2016-02-17", "close": 10.02520028, "volume": 815.0}, {"date": "2016-02-18", "close": 10.02520028, "volume": 473.0}, {"date": "2016-02-19", "close": 9.96407101, "volume": 2176.0}, {"date": "2016-02-22", "close": 9.71955393, "volume": 6768.0}, {"date": "2016-02-23", "close": 9.84181247, "volume": 2001.0}, {"date": "2016-02-24", "close": 9.7806832, "volume": 1928.0}, {"date": "2016-02-25", "close": 9.84181247, "volume": 2381.0}, {"date": "2016-02-26", "close": 10.08632955, "volume": 789.0}, {"date": "2016-02-29", "close": 10.02520028, "volume": 3862.0}, {"date": "2016-03-01", "close": 9.90294174, "volume": 5073.0}, {"date": "2016-03-02", "close": 10.02520028, "volume": 2385.0}, {"date": "2016-03-03", "close": 9.96407101, "volume": 1791.0}, {"date": "2016-03-04", "close": 9.7806832, "volume": 5127.0}, {"date": "2016-03-07", "close": 9.71955393, "volume": 5756.0}, {"date": "2016-03-08", "close": 9.59729539, "volume": 9334.0}, {"date": "2016-03-09", "close": 9.59729539, "volume": 883.0}, {"date": "2016-03-10", "close": 9.7806832, "volume": 3855.0}, {"date": "2016-03-11", "close": 10.14745882, "volume": 3508.0}, {"date": "2016-03-14", "close": 10.3919759, "volume": 4809.0}, {"date": "2016-03-15", "close": 10.51423444, "volume": 4518.0}, {"date": "2016-03-16", "close": 11.37004422, "volume": 6102.0}, {"date": "2016-03-17", "close": 11.6145613, "volume": 2502.0}, {"date": "2016-03-18", "close": 11.49230276, "volume": 4653.0}, {"date": "2016-04-26", "close": 9.53616612, "volume": 48127.0}, {"date": "2016-04-27", "close": 9.41390758, "volume": 9651.0}, {"date": "2016-04-28", "close": 8.80261488, "volume": 22170.0}, {"date": "2016-04-29", "close": 9.35277831, "volume": 8934.0}, {"date": "2016-05-02", "close": 9.1693905, "volume": 283.0}, {"date": "2016-05-03", "close": 8.06906364, "volume": 22614.0}, {"date": "2016-05-04", "close": 8.80261488, "volume": 9089.0}, {"date": "2016-05-05", "close": 8.61922707, "volume": 13638.0}, {"date": "2016-05-06", "close": 8.5580978, "volume": 10993.0}, {"date": "2016-05-09", "close": 8.06906364, "volume": 14556.0}, {"date": "2016-05-10", "close": 8.06906364, "volume": 8189.0}, {"date": "2016-05-11", "close": 8.00793437, "volume": 6556.0}, {"date": "2016-05-12", "close": 8.00793437, "volume": 2141.0}, {"date": "2016-05-13", "close": 8.06906364, "volume": 2913.0}, {"date": "2016-05-16", "close": 8.06906364, "volume": 4930.0}, {"date": "2016-05-17", "close": 7.58002948, "volume": 11556.0}, {"date": "2016-05-18", "close": 7.64115875, "volume": 14383.0}, {"date": "2016-05-19", "close": 7.39664167, "volume": 25081.0}, {"date": "2016-05-20", "close": 7.21325386, "volume": 10063.0}, {"date": "2016-05-23", "close": 7.58002948, "volume": 2393.0}, {"date": "2016-05-24", "close": 7.9468051, "volume": 12681.0}, {"date": "2016-05-25", "close": 8.31358072, "volume": 3253.0}, {"date": "2016-05-26", "close": 8.13019291, "volume": 2454.0}, {"date": "2016-05-27", "close": 8.13019291, "volume": 2082.0}, {"date": "2016-05-30", "close": 8.43583926, "volume": 1623.0}, {"date": "2016-05-31", "close": 7.9468051, "volume": 4018.0}, {"date": "2016-06-01", "close": 7.88567583, "volume": 3488.0}, {"date": "2016-06-02", "close": 7.3355124, "volume": 11897.0}, {"date": "2016-06-03", "close": 7.70228802, "volume": 3459.0}, {"date": "2016-06-06", "close": 7.9468051, "volume": 9076.0}, {"date": "2016-06-07", "close": 7.70228802, "volume": 3464.0}, {"date": "2016-06-08", "close": 7.76341729, "volume": 2292.0}, {"date": "2016-06-09", "close": 7.82454656, "volume": 5312.0}, {"date": "2016-06-10", "close": 7.64115875, "volume": 3726.0}, {"date": "2016-06-14", "close": 7.58002948, "volume": 2422.0}, {"date": "2016-06-15", "close": 7.27438313, "volume": 11082.0}, {"date": "2016-06-16", "close": 7.21325386, "volume": 2556.0}, {"date": "2016-06-17", "close": 6.84647824, "volume": 7141.0}, {"date": "2016-06-20", "close": 6.90760751, "volume": 4615.0}, {"date": "2016-06-21", "close": 6.7242197, "volume": 5069.0}, {"date": "2016-06-22", "close": 6.35744408, "volume": 8010.0}, {"date": "2016-06-23", "close": 5.99066846, "volume": 13458.0}, {"date": "2016-06-24", "close": 5.99066846, "volume": 4092.0}, {"date": "2016-06-27", "close": 5.99066846, "volume": 14598.0}, {"date": "2016-06-28", "close": 5.99066846, "volume": 9646.0}, {"date": "2016-06-29", "close": 6.23518554, "volume": 5453.0}, {"date": "2016-06-30", "close": 5.99066846, "volume": 8317.0}, {"date": "2016-07-01", "close": 5.99066846, "volume": 3728.0}, {"date": "2016-07-04", "close": 6.35744408, "volume": 4243.0}, {"date": "2016-07-05", "close": 6.47970262, "volume": 2727.0}, {"date": "2016-07-06", "close": 6.41857335, "volume": 8359.0}, {"date": "2016-07-07", "close": 6.7242197, "volume": 11633.0}, {"date": "2016-07-08", "close": 7.27438313, "volume": 7022.0}, {"date": "2016-07-11", "close": 7.45777094, "volume": 3815.0}, {"date": "2016-07-12", "close": 7.9468051, "volume": 16044.0}, {"date": "2016-07-13", "close": 9.23051977, "volume": 44010.0}, {"date": "2016-07-14", "close": 9.35277831, "volume": 6737.0}, {"date": "2016-07-15", "close": 8.92487342, "volume": 4052.0}, {"date": "2016-07-18", "close": 8.43583926, "volume": 7011.0}, {"date": "2016-07-19", "close": 8.43583926, "volume": 4320.0}, {"date": "2016-07-20", "close": 8.68035634, "volume": 7537.0}, {"date": "2016-07-21", "close": 8.61922707, "volume": 10939.0}, {"date": "2016-07-22", "close": 8.74148561, "volume": 1757.0}, {"date": "2016-07-25", "close": 8.5580978, "volume": 6852.0}, {"date": "2016-07-26", "close": 8.19132218, "volume": 14674.0}, {"date": "2016-07-27", "close": 8.31358072, "volume": 6117.0}, {"date": "2016-07-28", "close": 8.13019291, "volume": 86.0}, {"date": "2016-07-29", "close": 8.25245145, "volume": 6670.0}, {"date": "2016-08-01", "close": 8.49696853, "volume": 16438.0}, {"date": "2016-08-02", "close": 8.37470999, "volume": 10809.0}, {"date": "2016-08-03", "close": 8.338032428, "volume": 12707.0}, {"date": "2016-08-04", "close": 8.49696853, "volume": 11941.0}, {"date": "2016-08-05", "close": 8.06906364, "volume": 25019.0}, {"date": "2016-08-08", "close": 7.70228802, "volume": 33275.0}, {"date": "2016-08-09", "close": 7.58002948, "volume": 10599.0}, {"date": "2016-08-10", "close": 7.58002948, "volume": 3383.0}, {"date": "2016-08-11", "close": 8.19132218, "volume": 640.0}, {"date": "2016-08-12", "close": 8.5580978, "volume": 10309.0}, {"date": "2016-08-15", "close": 7.82454656, "volume": 3202.0}, {"date": "2016-08-16", "close": 7.9468051, "volume": 4152.0}, {"date": "2016-08-17", "close": 8.31358072, "volume": 2590.0}, {"date": "2016-08-18", "close": 8.06906364, "volume": 3411.0}, {"date": "2016-08-19", "close": 8.13019291, "volume": 5903.0}, {"date": "2016-08-22", "close": 8.25245145, "volume": 11128.0}, {"date": "2016-08-23", "close": 8.06906364, "volume": 3611.0}, {"date": "2016-08-24", "close": 7.82454656, "volume": 2953.0}, {"date": "2016-08-25", "close": 7.76341729, "volume": 1382.0}, {"date": "2016-08-26", "close": 7.76341729, "volume": 5106.0}, {"date": "2016-08-29", "close": 7.82454656, "volume": 1850.0}, {"date": "2016-08-30", "close": 7.58002948, "volume": 8793.0}, {"date": "2016-08-31", "close": 7.3355124, "volume": 2466.0}, {"date": "2016-09-01", "close": 7.15212459, "volume": 975.0}, {"date": "2016-09-02", "close": 7.21325386, "volume": 1227.0}, {"date": "2016-09-05", "close": 7.09099532, "volume": 1976.0}, {"date": "2016-09-06", "close": 7.21325386, "volume": 205.0}, {"date": "2016-09-07", "close": 7.09099532, "volume": 3837.0}, {"date": "2016-09-08", "close": 7.02986605, "volume": 1789.0}, {"date": "2016-09-09", "close": 6.96873678, "volume": 1604.0}, {"date": "2016-09-12", "close": 7.02986605, "volume": 3614.0}, {"date": "2016-09-13", "close": 7.3355124, "volume": 5682.0}, {"date": "2016-09-14", "close": 6.96873678, "volume": 9640.0}, {"date": "2016-09-15", "close": 6.84647824, "volume": 5873.0}, {"date": "2016-09-16", "close": 7.3355124, "volume": 8113.0}, {"date": "2016-09-19", "close": 7.76341729, "volume": 920.0}, {"date": "2016-09-20", "close": 7.45777094, "volume": 1027.0}, {"date": "2016-09-21", "close": 7.39664167, "volume": 1791.0}, {"date": "2016-09-22", "close": 7.39664167, "volume": 2045.0}, {"date": "2016-09-23", "close": 7.58002948, "volume": 5811.0}, {"date": "2016-09-26", "close": 7.15212459, "volume": 2646.0}, {"date": "2016-09-27", "close": 7.21325386, "volume": 7006.0}, {"date": "2016-09-28", "close": 6.96873678, "volume": 6672.0}, {"date": "2016-09-29", "close": 7.02986605, "volume": 5791.0}, {"date": "2016-09-30", "close": 6.78534897, "volume": 4820.0}, {"date": "2016-10-03", "close": 6.47970262, "volume": 4553.0}, {"date": "2016-10-04", "close": 6.54083189, "volume": 986.0}, {"date": "2016-10-05", "close": 6.7242197, "volume": 5391.0}, {"date": "2016-10-06", "close": 6.84647824, "volume": 1235.0}, {"date": "2016-10-07", "close": 6.96873678, "volume": 8701.0}, {"date": "2016-10-10", "close": 6.7242197, "volume": 11501.0}, {"date": "2016-10-11", "close": 6.7242197, "volume": 366.0}, {"date": "2016-10-12", "close": 6.66309043, "volume": 13779.0}, {"date": "2016-10-13", "close": 6.54083189, "volume": 2928.0}, {"date": "2016-10-14", "close": 6.60196116, "volume": 21701.0}, {"date": "2016-10-17", "close": 6.84647824, "volume": 2635.0}, {"date": "2016-10-18", "close": 6.84647824, "volume": 2288.0}, {"date": "2016-10-19", "close": 7.45777094, "volume": 15253.0}, {"date": "2016-10-20", "close": 7.15212459, "volume": 4589.0}, {"date": "2016-10-21", "close": 7.51890021, "volume": 15083.0}, {"date": "2016-10-24", "close": 7.3355124, "volume": 8813.0}, {"date": "2016-10-25", "close": 7.3355124, "volume": 5579.0}, {"date": "2016-10-26", "close": 7.58002948, "volume": 13269.0}, {"date": "2016-10-27", "close": 7.70228802, "volume": 16229.0}, {"date": "2016-10-28", "close": 7.70228802, "volume": 13657.0}, {"date": "2016-10-31", "close": 7.21325386, "volume": 3031.0}, {"date": "2016-11-01", "close": 6.84647824, "volume": 6684.0}, {"date": "2016-11-02", "close": 6.66309043, "volume": 5421.0}, {"date": "2016-11-03", "close": 6.54083189, "volume": 7984.0}, {"date": "2016-11-04", "close": 6.35744408, "volume": 7706.0}, {"date": "2016-11-07", "close": 7.09099532, "volume": 5644.0}, {"date": "2016-11-08", "close": 6.78534897, "volume": 4015.0}, {"date": "2016-11-09", "close": 6.35744408, "volume": 5488.0}, {"date": "2016-11-10", "close": 6.54083189, "volume": 6466.0}, {"date": "2016-11-11", "close": 6.84647824, "volume": 5333.0}, {"date": "2016-11-14", "close": 6.47970262, "volume": 9715.0}, {"date": "2016-11-15", "close": 6.47970262, "volume": 5373.0}, {"date": "2016-11-16", "close": 6.41857335, "volume": 3701.0}, {"date": "2016-11-17", "close": 6.60196116, "volume": 3879.0}, {"date": "2016-11-18", "close": 6.41857335, "volume": 10483.0}, {"date": "2016-11-21", "close": 6.47970262, "volume": 649.0}, {"date": "2016-11-22", "close": 6.90760751, "volume": 16112.0}, {"date": "2016-11-23", "close": 7.02986605, "volume": 3236.0}, {"date": "2016-11-24", "close": 7.09099532, "volume": 4698.0}, {"date": "2016-11-25", "close": 6.96873678, "volume": 1876.0}, {"date": "2016-11-28", "close": 6.78534897, "volume": 2805.0}, {"date": "2016-11-29", "close": 7.02986605, "volume": 5422.0}, {"date": "2016-11-30", "close": 6.78534897, "volume": 4457.0}, {"date": "2016-12-01", "close": 6.7242197, "volume": 20767.0}, {"date": "2016-12-02", "close": 6.96873678, "volume": 5337.0}, {"date": "2016-12-05", "close": 6.66309043, "volume": 515.0}, {"date": "2016-12-08", "close": 6.29631481, "volume": 18989.0}, {"date": "2016-12-09", "close": 6.47970262, "volume": 13948.0}, {"date": "2016-12-12", "close": 6.60196116, "volume": 22624.0}, {"date": "2016-12-13", "close": 6.7242197, "volume": 10935.0}, {"date": "2016-12-14", "close": 6.47970262, "volume": 28157.0}, {"date": "2016-12-15", "close": 6.96873678, "volume": 15630.0}, {"date": "2016-12-16", "close": 6.90760751, "volume": 4300.0}, {"date": "2016-12-19", "close": 7.09099532, "volume": 31906.0}, {"date": "2016-12-20", "close": 7.02986605, "volume": 16249.0}, {"date": "2016-12-21", "close": 6.7242197, "volume": 5679.0}, {"date": "2016-12-22", "close": 6.66309043, "volume": 11620.0}, {"date": "2016-12-23", "close": 6.60196116, "volume": 22315.0}, {"date": "2016-12-28", "close": 6.7242197, "volume": 5661.0}, {"date": "2016-12-29", "close": 6.78534897, "volume": 609.0}, {"date": "2016-12-30", "close": 6.84647824, "volume": 9715.0}, {"date": "2017-01-03", "close": 6.66309043, "volume": 3602.0}, {"date": "2017-01-04", "close": 6.54083189, "volume": 15485.0}, {"date": "2017-01-05", "close": 6.7242197, "volume": 27572.0}, {"date": "2017-01-06", "close": 9.1693905, "volume": 100215.0}, {"date": "2017-01-09", "close": 8.19132218, "volume": 75647.0}, {"date": "2017-01-10", "close": 8.80261488, "volume": 62004.0}, {"date": "2017-01-11", "close": 9.7806832, "volume": 90193.0}, {"date": "2017-01-12", "close": 10.3919759, "volume": 118752.0}, {"date": "2017-01-13", "close": 9.65842466, "volume": 80525.0}, {"date": "2017-01-16", "close": 9.7806832, "volume": 56744.0}, {"date": "2017-01-17", "close": 9.71955393, "volume": 15899.0}, {"date": "2017-01-18", "close": 9.41390758, "volume": 23121.0}, {"date": "2017-01-19", "close": 8.98600269, "volume": 24496.0}, {"date": "2017-01-20", "close": 9.59729539, "volume": 88858.0}, {"date": "2017-01-23", "close": 9.59729539, "volume": 26462.0}, {"date": "2017-01-24", "close": 9.53616612, "volume": 98597.0}, {"date": "2017-01-25", "close": 9.7806832, "volume": 97999.0}, {"date": "2017-01-27", "close": 9.7806832, "volume": 33817.0}, {"date": "2017-01-30", "close": 9.29164904, "volume": 27582.0}, {"date": "2017-01-31", "close": 8.37470999, "volume": 34745.0}, {"date": "2017-02-01", "close": 8.61922707, "volume": 24531.0}, {"date": "2017-02-02", "close": 8.43583926, "volume": 27129.0}, {"date": "2017-02-03", "close": 9.10826123, "volume": 13049.0}, {"date": "2017-02-06", "close": 8.25245145, "volume": 114104.0}, {"date": "2017-02-07", "close": 8.98600269, "volume": 40122.0}, {"date": "2017-02-08", "close": 9.29164904, "volume": 39261.0}, {"date": "2017-02-09", "close": 9.29164904, "volume": 48531.0}, {"date": "2017-02-10", "close": 9.35277831, "volume": 26488.0}, {"date": "2017-02-13", "close": 9.59729539, "volume": 39000.0}, {"date": "2017-02-14", "close": 9.90294174, "volume": 98572.0}, {"date": "2017-02-15", "close": 9.90294174, "volume": 77977.0}, {"date": "2017-02-16", "close": 9.1693905, "volume": 31158.0}, {"date": "2017-02-17", "close": 9.04713196, "volume": 26803.0}, {"date": "2017-02-20", "close": 8.98600269, "volume": 20257.0}, {"date": "2017-02-21", "close": 8.98600269, "volume": 10736.0}, {"date": "2017-02-22", "close": 8.80261488, "volume": 18761.0}, {"date": "2017-02-23", "close": 8.31358072, "volume": 20757.0}, {"date": "2017-02-24", "close": 8.00793437, "volume": 18007.0}, {"date": "2017-02-27", "close": 7.70228802, "volume": 16329.0}, {"date": "2017-02-28", "close": 8.00793437, "volume": 71791.0}, {"date": "2017-03-01", "close": 7.9468051, "volume": 5326.0}, {"date": "2017-03-02", "close": 7.70228802, "volume": 22824.0}, {"date": "2017-03-03", "close": 7.82454656, "volume": 18362.0}, {"date": "2017-03-06", "close": 8.13019291, "volume": 13240.0}, {"date": "2017-03-07", "close": 8.13019291, "volume": 10197.0}, {"date": "2017-03-08", "close": 7.9468051, "volume": 3120.0}, {"date": "2017-03-09", "close": 7.58002948, "volume": 32012.0}, {"date": "2017-03-10", "close": 7.45777094, "volume": 5698.0}, {"date": "2017-03-13", "close": 6.78534897, "volume": 119537.0}, {"date": "2017-03-14", "close": 6.60196116, "volume": 72906.0}, {"date": "2017-03-15", "close": 6.66309043, "volume": 51368.0}, {"date": "2017-03-16", "close": 6.7242197, "volume": 43749.0}, {"date": "2017-03-17", "close": 7.21325386, "volume": 76175.0}, {"date": "2017-03-20", "close": 6.90760751, "volume": 13562.0}, {"date": "2017-03-21", "close": 6.60196116, "volume": 24928.0}, {"date": "2017-03-22", "close": 6.29631481, "volume": 71113.0}, {"date": "2017-03-23", "close": 6.17405627, "volume": 34929.0}, {"date": "2017-03-24", "close": 6.05179773, "volume": 39983.0}, {"date": "2017-03-27", "close": 6.112927, "volume": 24520.0}, {"date": "2017-03-28", "close": 6.05179773, "volume": 19700.0}, {"date": "2017-03-29", "close": 6.35744408, "volume": 27264.0}, {"date": "2017-03-30", "close": 6.17405627, "volume": 20139.0}, {"date": "2017-03-31", "close": 6.112927, "volume": 10903.0}, {"date": "2017-04-03", "close": 6.05179773, "volume": 22067.0}, {"date": "2017-04-04", "close": 6.05179773, "volume": 22179.0}, {"date": "2017-04-05", "close": 5.99066846, "volume": 26973.0}, {"date": "2017-04-06", "close": 5.80728065, "volume": 34079.0}, {"date": "2017-04-07", "close": 5.80728065, "volume": 21275.0}, {"date": "2017-04-10", "close": 6.05179773, "volume": 23517.0}, {"date": "2017-04-11", "close": 6.112927, "volume": 38038.0}, {"date": "2017-04-12", "close": 6.05179773, "volume": 22972.0}, {"date": "2017-04-13", "close": 5.99066846, "volume": 7189.0}, {"date": "2017-04-18", "close": 5.99066846, "volume": 13607.0}, {"date": "2017-04-19", "close": 5.74615138, "volume": 19305.0}, {"date": "2017-04-20", "close": 5.68502211, "volume": 24757.0}, {"date": "2017-04-21", "close": 5.13485868, "volume": 57399.0}, {"date": "2017-04-24", "close": 4.8903416, "volume": 56393.0}, {"date": "2017-04-26", "close": 4.52356598, "volume": 72391.0}, {"date": "2017-04-27", "close": 4.2790489, "volume": 70081.0}, {"date": "2017-04-28", "close": 4.21791963, "volume": 93020.0}, {"date": "2017-05-01", "close": 4.70695379, "volume": 33037.0}, {"date": "2017-05-02", "close": 4.58469525, "volume": 15099.0}, {"date": "2017-05-03", "close": 4.40130744, "volume": 20243.0}, {"date": "2017-05-04", "close": 4.2790489, "volume": 7667.0}, {"date": "2017-05-05", "close": 4.15679036, "volume": 24833.0}, {"date": "2017-05-08", "close": 4.34017817, "volume": 43582.0}, {"date": "2017-05-09", "close": 4.21791963, "volume": 13239.0}, {"date": "2017-05-10", "close": 4.15679036, "volume": 31960.0}, {"date": "2017-05-11", "close": 4.2790489, "volume": 15806.0}, {"date": "2017-05-12", "close": 4.70695379, "volume": 19437.0}, {"date": "2017-05-15", "close": 4.64582452, "volume": 26023.0}, {"date": "2017-05-16", "close": 4.70695379, "volume": 7915.0}, {"date": "2017-05-17", "close": 4.64582452, "volume": 8453.0}, {"date": "2017-05-18", "close": 4.64582452, "volume": 9798.0}, {"date": "2017-05-19", "close": 4.64582452, "volume": 2749.0}, {"date": "2017-05-22", "close": 4.82921233, "volume": 8338.0}, {"date": "2017-05-23", "close": 4.8903416, "volume": 6936.0}, {"date": "2017-05-24", "close": 4.76808306, "volume": 7746.0}, {"date": "2017-05-25", "close": 4.58469525, "volume": 10430.0}, {"date": "2017-05-26", "close": 4.58469525, "volume": 5508.0}, {"date": "2017-05-29", "close": 4.40130744, "volume": 4680.0}, {"date": "2017-05-30", "close": 4.40130744, "volume": 11168.0}, {"date": "2017-05-31", "close": 4.34017817, "volume": 16761.0}, {"date": "2017-06-01", "close": 4.2790489, "volume": 5287.0}, {"date": "2017-06-02", "close": 4.15679036, "volume": 20852.0}, {"date": "2017-06-05", "close": 4.15679036, "volume": 7962.0}, {"date": "2017-06-06", "close": 4.09566109, "volume": 13000.0}, {"date": "2017-06-07", "close": 3.79001474, "volume": 31868.0}, {"date": "2017-06-08", "close": 3.79001474, "volume": 35839.0}, {"date": "2017-06-09", "close": 3.6677562, "volume": 27272.0}, {"date": "2017-06-13", "close": 3.85114401, "volume": 22441.0}, {"date": "2017-06-14", "close": 3.97340255, "volume": 13294.0}, {"date": "2017-06-15", "close": 3.85114401, "volume": 24990.0}, {"date": "2017-06-16", "close": 3.72888547, "volume": 51319.0}, {"date": "2017-06-19", "close": 3.79001474, "volume": 27592.0}, {"date": "2017-06-20", "close": 3.72888547, "volume": 30283.0}, {"date": "2017-06-21", "close": 3.72888547, "volume": 16108.0}, {"date": "2017-06-22", "close": 3.72888547, "volume": 19306.0}, {"date": "2017-06-23", "close": 3.6677562, "volume": 23810.0}, {"date": "2017-06-26", "close": 4.15679036, "volume": 30424.0}, {"date": "2017-06-27", "close": 4.03453182, "volume": 18838.0}, {"date": "2017-06-28", "close": 3.85114401, "volume": 13840.0}, {"date": "2017-06-29", "close": 3.97340255, "volume": 20026.0}, {"date": "2017-06-30", "close": 4.09566109, "volume": 48346.0}, {"date": "2017-07-03", "close": 4.15679036, "volume": 14915.0}, {"date": "2017-07-04", "close": 4.2790489, "volume": 24539.0}, {"date": "2017-07-05", "close": 4.15679036, "volume": 4873.0}, {"date": "2017-07-06", "close": 4.40130744, "volume": 12216.0}, {"date": "2017-07-07", "close": 4.46243671, "volume": 6774.0}, {"date": "2017-07-10", "close": 4.46243671, "volume": 457.0}, {"date": "2017-07-11", "close": 4.34017817, "volume": 4224.0}, {"date": "2017-07-12", "close": 4.2790489, "volume": 1326.0}, {"date": "2017-07-13", "close": 4.2790489, "volume": 3441.0}, {"date": "2017-07-14", "close": 4.15679036, "volume": 10007.0}, {"date": "2017-07-17", "close": 4.15679036, "volume": 31449.0}, {"date": "2017-07-18", "close": 4.15679036, "volume": 20609.0}, {"date": "2017-07-19", "close": 3.91227328, "volume": 61339.0}, {"date": "2017-07-20", "close": 4.09566109, "volume": 23559.0}, {"date": "2017-07-21", "close": 4.03453182, "volume": 4781.0}, {"date": "2017-07-24", "close": 4.09566109, "volume": 12257.0}, {"date": "2017-07-25", "close": 4.40130744, "volume": 16277.0}, {"date": "2017-07-26", "close": 4.40130744, "volume": 8473.0}, {"date": "2017-07-27", "close": 4.21791963, "volume": 5633.0}, {"date": "2017-07-28", "close": 4.21791963, "volume": 3441.0}, {"date": "2017-07-31", "close": 4.21791963, "volume": 8247.0}, {"date": "2017-08-01", "close": 4.21791963, "volume": 13054.0}, {"date": "2017-08-02", "close": 4.21791963, "volume": 431.0}, {"date": "2017-08-03", "close": 4.46243671, "volume": 12732.0}, {"date": "2017-08-04", "close": 4.58469525, "volume": 36113.0}, {"date": "2017-08-07", "close": 4.40130744, "volume": 14908.0}, {"date": "2017-08-08", "close": 4.52356598, "volume": 12521.0}, {"date": "2017-08-09", "close": 4.34017817, "volume": 21404.0}, {"date": "2017-08-10", "close": 4.34017817, "volume": 18737.0}, {"date": "2017-08-11", "close": 4.40130744, "volume": 15586.0}, {"date": "2017-08-14", "close": 4.52356598, "volume": 15842.0}, {"date": "2017-08-15", "close": 4.52356598, "volume": 15373.0}, {"date": "2017-08-16", "close": 5.13485868, "volume": 39094.0}, {"date": "2017-08-17", "close": 5.25711722, "volume": 33416.0}, {"date": "2017-08-18", "close": 5.25711722, "volume": 14986.0}, {"date": "2017-08-21", "close": 4.8903416, "volume": 44461.0}, {"date": "2017-08-22", "close": 4.76808306, "volume": 13018.0}, {"date": "2017-08-23", "close": 4.70695379, "volume": 5193.0}, {"date": "2017-08-24", "close": 4.64582452, "volume": 3468.0}, {"date": "2017-08-25", "close": 4.58469525, "volume": 3471.0}, {"date": "2017-08-28", "close": 4.58469525, "volume": 4824.0}, {"date": "2017-08-29", "close": 4.64582452, "volume": 2071.0}, {"date": "2017-08-30", "close": 4.82921233, "volume": 18810.0}, {"date": "2017-08-31", "close": 4.52356598, "volume": 16973.0}, {"date": "2017-09-01", "close": 4.52356598, "volume": 11701.0}, {"date": "2017-09-04", "close": 4.46243671, "volume": 2159.0}, {"date": "2017-09-05", "close": 4.70695379, "volume": 2052.0}, {"date": "2017-09-06", "close": 4.52356598, "volume": 3348.0}, {"date": "2017-09-07", "close": 4.46243671, "volume": 4682.0}, {"date": "2017-09-08", "close": 4.34017817, "volume": 755.0}, {"date": "2017-09-11", "close": 4.34017817, "volume": 8945.0}, {"date": "2017-09-12", "close": 4.34017817, "volume": 7962.0}, {"date": "2017-09-13", "close": 4.2790489, "volume": 1641.0}, {"date": "2017-09-14", "close": 4.34017817, "volume": 6694.0}, {"date": "2017-09-15", "close": 4.58469525, "volume": 1975.0}, {"date": "2017-09-18", "close": 4.46243671, "volume": 11068.0}, {"date": "2017-09-19", "close": 4.40130744, "volume": 2114.0}, {"date": "2017-09-20", "close": 4.2790489, "volume": 1699.0}, {"date": "2017-09-21", "close": 4.21791963, "volume": 2760.0}, {"date": "2017-09-22", "close": 4.21791963, "volume": 10402.0}, {"date": "2017-09-25", "close": 4.21791963, "volume": 13024.0}, {"date": "2017-09-26", "close": 4.21791963, "volume": 1496.0}, {"date": "2017-09-27", "close": 4.03453182, "volume": 6957.0}, {"date": "2017-09-28", "close": 4.2790489, "volume": 5714.0}, {"date": "2017-09-29", "close": 4.2790489, "volume": 8816.0}, {"date": "2017-10-02", "close": 4.40130744, "volume": 20.0}, {"date": "2017-10-03", "close": 4.34017817, "volume": 6254.0}, {"date": "2017-10-04", "close": 4.21791963, "volume": 22324.0}, {"date": "2017-10-05", "close": 4.09566109, "volume": 53032.0}, {"date": "2017-10-06", "close": 4.03453182, "volume": 13982.0}, {"date": "2017-10-09", "close": 4.03453182, "volume": 15077.0}, {"date": "2017-10-10", "close": 4.03453182, "volume": 9366.0}, {"date": "2017-10-11", "close": 4.03453182, "volume": 15666.0}, {"date": "2017-10-12", "close": 3.97340255, "volume": 5063.0}, {"date": "2017-10-13", "close": 3.91227328, "volume": 17935.0}, {"date": "2017-10-16", "close": 3.85114401, "volume": 11808.0}, {"date": "2017-10-17", "close": 3.85114401, "volume": 71024.0}, {"date": "2017-10-18", "close": 3.91227328, "volume": 28309.0}, {"date": "2017-10-19", "close": 3.72888547, "volume": 22159.0}, {"date": "2017-10-20", "close": 3.6677562, "volume": 48496.0}, {"date": "2017-10-23", "close": 3.79001474, "volume": 2703.0}, {"date": "2017-10-24", "close": 3.79001474, "volume": 8524.0}, {"date": "2017-10-25", "close": 3.85114401, "volume": 5876.0}, {"date": "2017-10-26", "close": 3.79001474, "volume": 9124.0}, {"date": "2017-10-27", "close": 3.48436839, "volume": 47310.0}, {"date": "2017-10-30", "close": 3.36210985, "volume": 7319.0}, {"date": "2017-10-31", "close": 3.54549766, "volume": 42462.0}, {"date": "2017-11-01", "close": 3.54549766, "volume": 10501.0}, {"date": "2017-11-02", "close": 3.48436839, "volume": 9447.0}, {"date": "2017-11-03", "close": 3.42323912, "volume": 27952.0}, {"date": "2017-11-06", "close": 3.42323912, "volume": 22263.0}, {"date": "2017-11-07", "close": 3.36210985, "volume": 12942.0}, {"date": "2017-11-08", "close": 3.48436839, "volume": 8418.0}, {"date": "2017-11-09", "close": 4.52356598, "volume": 138690.0}, {"date": "2017-11-10", "close": 4.34017817, "volume": 66765.0}, {"date": "2017-11-13", "close": 4.34017817, "volume": 13311.0}, {"date": "2017-11-14", "close": 4.64582452, "volume": 51150.0}, {"date": "2017-11-15", "close": 4.64582452, "volume": 26304.0}, {"date": "2017-11-16", "close": 4.46243671, "volume": 10710.0}, {"date": "2017-11-17", "close": 4.34017817, "volume": 15758.0}, {"date": "2017-11-20", "close": 4.40130744, "volume": 12313.0}, {"date": "2017-11-21", "close": 4.58469525, "volume": 61565.0}, {"date": "2017-11-22", "close": 4.82921233, "volume": 30819.0}, {"date": "2017-11-23", "close": 5.19598795, "volume": 100083.0}, {"date": "2017-11-24", "close": 4.8903416, "volume": 18575.0}, {"date": "2017-11-27", "close": 4.76808306, "volume": 24032.0}, {"date": "2017-11-28", "close": 4.64582452, "volume": 18882.0}, {"date": "2017-11-29", "close": 5.07372941, "volume": 18466.0}, {"date": "2017-11-30", "close": 5.13485868, "volume": 31741.0}, {"date": "2017-12-01", "close": 5.07372941, "volume": 9112.0}, {"date": "2017-12-04", "close": 5.13485868, "volume": 11537.0}, {"date": "2017-12-05", "close": 5.37937576, "volume": 162943.0}, {"date": "2017-12-06", "close": 5.44050503, "volume": 60619.0}, {"date": "2017-12-07", "close": 5.68502211, "volume": 122926.0}, {"date": "2017-12-08", "close": 5.56276357, "volume": 77307.0}, {"date": "2017-12-11", "close": 5.74615138, "volume": 134456.0}, {"date": "2017-12-12", "close": 5.5016343, "volume": 127608.0}, {"date": "2017-12-13", "close": 4.95147087, "volume": 71346.0}, {"date": "2017-12-14", "close": 5.56276357, "volume": 71797.0}, {"date": "2017-12-15", "close": 5.62389284, "volume": 28832.0}, {"date": "2017-12-18", "close": 5.74615138, "volume": 26685.0}, {"date": "2017-12-19", "close": 5.62389284, "volume": 25859.0}, {"date": "2017-12-20", "close": 5.44050503, "volume": 37608.0}, {"date": "2017-12-21", "close": 5.37937576, "volume": 18862.0}, {"date": "2017-12-22", "close": 5.19598795, "volume": 13834.0}, {"date": "2017-12-27", "close": 5.19598795, "volume": 7780.0}, {"date": "2017-12-28", "close": 5.19598795, "volume": 17197.0}, {"date": "2017-12-29", "close": 5.5016343, "volume": 28017.0}, {"date": "2018-01-02", "close": 5.56276357, "volume": 11067.0}, {"date": "2018-01-03", "close": 5.31824649, "volume": 34907.0}, {"date": "2018-01-04", "close": 5.37937576, "volume": 5137.0}, {"date": "2018-01-05", "close": 5.44050503, "volume": 8828.0}, {"date": "2018-01-08", "close": 5.31824649, "volume": 23682.0}, {"date": "2018-01-09", "close": 5.01260014, "volume": 31551.0}, {"date": "2018-01-10", "close": 5.37937576, "volume": 20351.0}, {"date": "2018-01-11", "close": 5.31824649, "volume": 12082.0}, {"date": "2018-01-12", "close": 5.5016343, "volume": 39853.0}, {"date": "2018-01-15", "close": 5.403827468, "volume": 11096.0}, {"date": "2018-01-16", "close": 5.25711722, "volume": 113189.0}, {"date": "2018-01-17", "close": 4.95147087, "volume": 71903.0}, {"date": "2018-01-18", "close": 4.8903416, "volume": 3918.0}, {"date": "2018-01-19", "close": 4.8903416, "volume": 1381.0}, {"date": "2018-01-22", "close": 4.8903416, "volume": 16043.0}, {"date": "2018-01-23", "close": 4.95147087, "volume": 3888.0}, {"date": "2018-01-24", "close": 5.44050503, "volume": 22695.0}, {"date": "2018-01-25", "close": 5.01260014, "volume": 16675.0}, {"date": "2018-01-29", "close": 4.95147087, "volume": 17340.0}, {"date": "2018-01-30", "close": 5.01260014, "volume": 1215.0}, {"date": "2018-02-01", "close": 4.82921233, "volume": 31494.0}, {"date": "2018-02-02", "close": 4.52356598, "volume": 15565.0}, {"date": "2018-02-05", "close": 4.64582452, "volume": 7524.0}, {"date": "2018-02-06", "close": 4.40130744, "volume": 14252.0}, {"date": "2018-02-07", "close": 4.58469525, "volume": 10825.0}, {"date": "2018-02-08", "close": 4.52356598, "volume": 3475.0}, {"date": "2018-02-09", "close": 4.34017817, "volume": 2106.0}, {"date": "2018-02-12", "close": 4.15679036, "volume": 13476.0}, {"date": "2018-02-13", "close": 4.15679036, "volume": 24984.0}, {"date": "2018-02-14", "close": 4.21791963, "volume": 5935.0}, {"date": "2018-02-15", "close": 4.21791963, "volume": 47468.0}, {"date": "2018-02-16", "close": 4.03453182, "volume": 15162.0}, {"date": "2018-02-19", "close": 3.91227328, "volume": 12229.0}, {"date": "2018-02-20", "close": 3.72888547, "volume": 41036.0}, {"date": "2018-02-21", "close": 3.692207908, "volume": 35301.0}, {"date": "2018-02-22", "close": 3.79001474, "volume": 6095.0}, {"date": "2018-02-23", "close": 3.6677562, "volume": 4074.0}, {"date": "2018-02-26", "close": 3.60662693, "volume": 10142.0}, {"date": "2018-02-27", "close": 3.6677562, "volume": 17992.0}, {"date": "2018-02-28", "close": 3.48436839, "volume": 50111.0}, {"date": "2018-03-01", "close": 3.54549766, "volume": 4644.0}, {"date": "2018-03-02", "close": 3.48436839, "volume": 3955.0}, {"date": "2018-03-05", "close": 3.79001474, "volume": 20076.0}, {"date": "2018-03-06", "close": 4.09566109, "volume": 20776.0}, {"date": "2018-03-07", "close": 3.91227328, "volume": 3254.0}, {"date": "2018-03-08", "close": 3.72888547, "volume": 4633.0}, {"date": "2018-03-09", "close": 3.60662693, "volume": 20950.0}, {"date": "2018-03-12", "close": 3.60662693, "volume": 4617.0}, {"date": "2018-03-13", "close": 3.54549766, "volume": 3911.0}, {"date": "2018-03-14", "close": 3.54549766, "volume": 5117.0}, {"date": "2018-03-15", "close": 3.6677562, "volume": 12899.0}, {"date": "2018-03-16", "close": 3.54549766, "volume": 3299.0}, {"date": "2018-03-19", "close": 3.54549766, "volume": 2915.0}, {"date": "2018-03-20", "close": 3.42323912, "volume": 26840.0}, {"date": "2018-03-21", "close": 3.48436839, "volume": 2886.0}, {"date": "2018-03-22", "close": 3.36210985, "volume": 18634.0}, {"date": "2018-03-23", "close": 3.17872204, "volume": 38991.0}, {"date": "2018-03-26", "close": 2.87307569, "volume": 54040.0}, {"date": "2018-03-27", "close": 3.23985131, "volume": 13145.0}, {"date": "2018-03-28", "close": 2.93420496, "volume": 58956.0}, {"date": "2018-03-29", "close": 2.87307569, "volume": 48714.0}, {"date": "2018-04-03", "close": 2.75081715, "volume": 69941.0}, {"date": "2018-04-04", "close": 2.81194642, "volume": 25383.0}, {"date": "2018-04-05", "close": 2.68968788, "volume": 21949.0}, {"date": "2018-04-06", "close": 2.93420496, "volume": 6179.0}, {"date": "2018-04-09", "close": 2.93420496, "volume": 6762.0}, {"date": "2018-04-10", "close": 3.17872204, "volume": 24248.0}, {"date": "2018-04-11", "close": 3.17872204, "volume": 18348.0}, {"date": "2018-04-12", "close": 3.23985131, "volume": 7079.0}, {"date": "2018-04-13", "close": 3.23985131, "volume": 6560.0}, {"date": "2018-04-16", "close": 3.17872204, "volume": 5478.0}, {"date": "2018-04-17", "close": 3.17872204, "volume": 35847.0}, {"date": "2018-04-18", "close": 3.17872204, "volume": 8225.0}, {"date": "2018-04-19", "close": 3.23985131, "volume": 27690.0}, {"date": "2018-04-23", "close": 3.23985131, "volume": 5212.0}, {"date": "2018-04-24", "close": 3.11759277, "volume": 4032.0}, {"date": "2018-04-26", "close": 3.0564635, "volume": 30101.0}, {"date": "2018-04-27", "close": 3.0564635, "volume": 1961.0}, {"date": "2018-04-30", "close": 3.0564635, "volume": 5537.0}, {"date": "2018-05-01", "close": 3.17872204, "volume": 606.0}, {"date": "2018-05-02", "close": 3.17872204, "volume": 6092.0}, {"date": "2018-05-03", "close": 3.36210985, "volume": 31358.0}, {"date": "2018-05-04", "close": 3.23985131, "volume": 4805.0}, {"date": "2018-05-07", "close": 3.17872204, "volume": 4199.0}, {"date": "2018-05-08", "close": 3.17872204, "volume": 13974.0}, {"date": "2018-05-09", "close": 3.0564635, "volume": 4673.0}, {"date": "2018-05-10", "close": 3.17872204, "volume": 11562.0}, {"date": "2018-05-11", "close": 3.23985131, "volume": 4418.0}, {"date": "2018-05-14", "close": 3.17872204, "volume": 3690.0}, {"date": "2018-05-15", "close": 3.11759277, "volume": 38931.0}, {"date": "2018-05-16", "close": 3.0564635, "volume": 10202.0}, {"date": "2018-05-17", "close": 3.17872204, "volume": 1902.0}, {"date": "2018-05-18", "close": 3.23985131, "volume": 18527.0}, {"date": "2018-05-21", "close": 3.17872204, "volume": 6683.0}, {"date": "2018-05-22", "close": 3.11759277, "volume": 23299.0}, {"date": "2018-05-23", "close": 3.0564635, "volume": 57270.0}, {"date": "2018-05-24", "close": 2.93420496, "volume": 18226.0}, {"date": "2018-05-25", "close": 2.93420496, "volume": 2981.0}, {"date": "2018-05-28", "close": 2.93420496, "volume": 6628.0}, {"date": "2018-05-29", "close": 2.81194642, "volume": 29647.0}, {"date": "2018-05-30", "close": 2.75081715, "volume": 10417.0}, {"date": "2018-05-31", "close": 2.93420496, "volume": 11852.0}, {"date": "2018-06-01", "close": 2.87307569, "volume": 5199.0}, {"date": "2018-06-04", "close": 2.99533423, "volume": 23312.0}, {"date": "2018-06-05", "close": 3.0564635, "volume": 68385.0}, {"date": "2018-06-06", "close": 3.42323912, "volume": 238654.0}, {"date": "2018-06-07", "close": 3.17872204, "volume": 125918.0}, {"date": "2018-06-08", "close": 3.0564635, "volume": 51422.0}, {"date": "2018-06-12", "close": 3.0564635, "volume": 39880.0}, {"date": "2018-06-13", "close": 3.11759277, "volume": 20792.0}, {"date": "2018-06-14", "close": 3.17872204, "volume": 562127.0}, {"date": "2018-06-15", "close": 3.30098058, "volume": 491163.0}, {"date": "2018-06-18", "close": 3.17872204, "volume": 62730.0}, {"date": "2018-06-19", "close": 3.23985131, "volume": 64016.0}, {"date": "2018-06-20", "close": 3.23985131, "volume": 76931.0}, {"date": "2018-06-21", "close": 3.36210985, "volume": 29882.0}, {"date": "2018-06-22", "close": 3.23985131, "volume": 21601.0}, {"date": "2018-06-25", "close": 3.17872204, "volume": 20715.0}, {"date": "2018-06-26", "close": 3.17872204, "volume": 52614.0}, {"date": "2018-06-27", "close": 2.93420496, "volume": 103526.0}, {"date": "2018-06-28", "close": 2.87307569, "volume": 12042.0}, {"date": "2018-06-29", "close": 2.87307569, "volume": 20256.0}, {"date": "2018-07-02", "close": 2.93420496, "volume": 16342.0}, {"date": "2018-07-03", "close": 2.99533423, "volume": 255468.0}, {"date": "2018-07-04", "close": 2.99533423, "volume": 5260.0}, {"date": "2018-07-05", "close": 2.93420496, "volume": 17202.0}, {"date": "2018-07-06", "close": 2.93420496, "volume": 19177.0}, {"date": "2018-07-09", "close": 2.99533423, "volume": 17217.0}, {"date": "2018-07-10", "close": 2.99533423, "volume": 4703.0}, {"date": "2018-07-11", "close": 3.11759277, "volume": 26834.0}, {"date": "2018-07-12", "close": 3.17872204, "volume": 12186.0}, {"date": "2018-07-13", "close": 3.30098058, "volume": 104298.0}, {"date": "2018-07-16", "close": 3.42323912, "volume": 136384.0}, {"date": "2018-07-17", "close": 3.30098058, "volume": 26646.0}, {"date": "2018-07-18", "close": 3.79001474, "volume": 381869.0}, {"date": "2018-07-19", "close": 3.42323912, "volume": 83684.0}, {"date": "2018-07-20", "close": 3.30098058, "volume": 59817.0}, {"date": "2018-07-23", "close": 3.48436839, "volume": 69914.0}, {"date": "2018-07-24", "close": 3.54549766, "volume": 25740.0}, {"date": "2018-07-25", "close": 3.42323912, "volume": 17939.0}, {"date": "2018-07-26", "close": 3.91227328, "volume": 99166.0}, {"date": "2018-07-27", "close": 4.15679036, "volume": 185738.0}, {"date": "2018-07-30", "close": 3.85114401, "volume": 52527.0}, {"date": "2018-07-31", "close": 3.85114401, "volume": 30586.0}, {"date": "2018-08-01", "close": 4.03453182, "volume": 27931.0}, {"date": "2018-08-02", "close": 3.997854258, "volume": 18194.0}, {"date": "2018-08-03", "close": 4.03453182, "volume": 34632.0}, {"date": "2018-08-06", "close": 3.936724988, "volume": 41844.0}, {"date": "2018-08-07", "close": 3.97340255, "volume": 18639.0}, {"date": "2018-08-08", "close": 3.91227328, "volume": 20335.0}, {"date": "2018-08-09", "close": 3.72888547, "volume": 37441.0}, {"date": "2018-08-10", "close": 3.6677562, "volume": 34908.0}, {"date": "2018-08-13", "close": 3.54549766, "volume": 14714.0}, {"date": "2018-08-14", "close": 3.60662693, "volume": 20064.0}, {"date": "2018-08-15", "close": 3.72888547, "volume": 38045.0}, {"date": "2018-08-16", "close": 3.54549766, "volume": 24604.0}, {"date": "2018-08-17", "close": 3.6677562, "volume": 30614.0}, {"date": "2018-08-20", "close": 3.54549766, "volume": 24932.0}, {"date": "2018-08-21", "close": 3.42323912, "volume": 22876.0}, {"date": "2018-08-22", "close": 3.60662693, "volume": 39478.0}, {"date": "2018-08-23", "close": 3.54549766, "volume": 24738.0}, {"date": "2018-08-24", "close": 3.54549766, "volume": 23536.0}, {"date": "2018-08-27", "close": 3.60662693, "volume": 26343.0}, {"date": "2018-08-28", "close": 3.48436839, "volume": 9003.0}, {"date": "2018-08-29", "close": 3.54549766, "volume": 22965.0}, {"date": "2018-08-30", "close": 3.48436839, "volume": 2207.0}, {"date": "2018-08-31", "close": 3.48436839, "volume": 2976.0}, {"date": "2018-09-03", "close": 3.36210985, "volume": 36686.0}, {"date": "2018-09-04", "close": 3.36210985, "volume": 45114.0}, {"date": "2018-09-05", "close": 3.23985131, "volume": 44683.0}, {"date": "2018-09-06", "close": 3.36210985, "volume": 67954.0}, {"date": "2018-09-07", "close": 3.30098058, "volume": 8480.0}, {"date": "2018-09-10", "close": 3.36210985, "volume": 6517.0}, {"date": "2018-09-11", "close": 3.36210985, "volume": 1613.0}, {"date": "2018-09-12", "close": 3.48436839, "volume": 18499.0}, {"date": "2018-09-13", "close": 3.6677562, "volume": 38509.0}, {"date": "2018-09-14", "close": 3.60662693, "volume": 2091.0}, {"date": "2018-09-17", "close": 3.30098058, "volume": 134092.0}, {"date": "2018-09-18", "close": 3.30098058, "volume": 50557.0}, {"date": "2018-09-19", "close": 3.17872204, "volume": 45761.0}, {"date": "2018-09-20", "close": 3.30098058, "volume": 43303.0}, {"date": "2018-09-21", "close": 3.42323912, "volume": 19184.0}, {"date": "2018-09-24", "close": 3.11759277, "volume": 24104.0}, {"date": "2018-09-25", "close": 3.23985131, "volume": 1889.0}, {"date": "2018-09-26", "close": 3.36210985, "volume": 25822.0}, {"date": "2018-09-27", "close": 3.30098058, "volume": 15780.0}, {"date": "2018-09-28", "close": 3.30098058, "volume": 6658.0}, {"date": "2018-10-01", "close": 3.42323912, "volume": 29815.0}, {"date": "2018-10-02", "close": 3.30098058, "volume": 49802.0}, {"date": "2018-10-03", "close": 3.30098058, "volume": 13248.0}, {"date": "2018-10-04", "close": 3.23985131, "volume": 26239.0}, {"date": "2018-10-05", "close": 3.30098058, "volume": 16827.0}, {"date": "2018-10-08", "close": 3.30098058, "volume": 35909.0}, {"date": "2018-10-09", "close": 3.42323912, "volume": 46572.0}, {"date": "2018-10-10", "close": 3.23985131, "volume": 23030.0}, {"date": "2018-10-11", "close": 3.11759277, "volume": 51861.0}, {"date": "2018-10-12", "close": 2.99533423, "volume": 10868.0}, {"date": "2018-10-15", "close": 2.93420496, "volume": 21161.0}, {"date": "2018-10-16", "close": 2.93420496, "volume": 15361.0}, {"date": "2018-10-17", "close": 2.87307569, "volume": 19460.0}, {"date": "2018-10-18", "close": 2.87307569, "volume": 19138.0}, {"date": "2018-10-19", "close": 2.93420496, "volume": 41680.0}, {"date": "2018-10-22", "close": 2.93420496, "volume": 18965.0}, {"date": "2018-10-23", "close": 2.87307569, "volume": 20915.0}, {"date": "2018-10-24", "close": 2.81194642, "volume": 11708.0}, {"date": "2018-10-25", "close": 2.75081715, "volume": 23128.0}, {"date": "2018-10-26", "close": 2.62855861, "volume": 52227.0}, {"date": "2018-10-29", "close": 2.62855861, "volume": 12498.0}, {"date": "2018-10-30", "close": 2.62855861, "volume": 51693.0}, {"date": "2018-10-31", "close": 2.68968788, "volume": 22405.0}, {"date": "2018-11-01", "close": 2.81194642, "volume": 1922.0}, {"date": "2018-11-02", "close": 2.68968788, "volume": 41547.0}, {"date": "2018-11-05", "close": 2.56742934, "volume": 23949.0}, {"date": "2018-11-06", "close": 2.75081715, "volume": 62434.0}, {"date": "2018-11-07", "close": 2.68968788, "volume": 64763.0}, {"date": "2018-11-08", "close": 2.62855861, "volume": 11198.0}, {"date": "2018-11-09", "close": 2.68968788, "volume": 60488.0}, {"date": "2018-11-12", "close": 2.62855861, "volume": 4857.0}, {"date": "2018-11-13", "close": 2.56742934, "volume": 15311.0}, {"date": "2018-11-14", "close": 2.50630007, "volume": 8423.0}, {"date": "2018-11-15", "close": 2.62855861, "volume": 9746.0}, {"date": "2018-11-16", "close": 2.62855861, "volume": 5580.0}, {"date": "2018-11-19", "close": 2.56742934, "volume": 19014.0}, {"date": "2018-11-20", "close": 2.62855861, "volume": 6581.0}, {"date": "2018-11-21", "close": 2.50630007, "volume": 5083.0}, {"date": "2018-11-22", "close": 2.50630007, "volume": 16846.0}, {"date": "2018-11-23", "close": 2.56742934, "volume": 14791.0}, {"date": "2018-11-26", "close": 2.32291226, "volume": 34208.0}, {"date": "2018-11-28", "close": 2.68968788, "volume": 9102.0}, {"date": "2018-11-29", "close": 2.56742934, "volume": 1597.0}, {"date": "2018-11-30", "close": 2.4451708, "volume": 11061.0}, {"date": "2018-12-03", "close": 2.50630007, "volume": 10186.0}, {"date": "2018-12-04", "close": 2.4451708, "volume": 6580.0}, {"date": "2018-12-05", "close": 2.38404153, "volume": 4297.0}, {"date": "2018-12-06", "close": 2.4451708, "volume": 15369.0}, {"date": "2018-12-07", "close": 2.20065372, "volume": 45450.0}, {"date": "2018-12-10", "close": 2.26178299, "volume": 3760.0}, {"date": "2018-12-11", "close": 2.20065372, "volume": 9701.0}, {"date": "2018-12-12", "close": 2.32291226, "volume": 33254.0}, {"date": "2018-12-13", "close": 2.32291226, "volume": 15479.0}, {"date": "2018-12-14", "close": 2.20065372, "volume": 12113.0}, {"date": "2018-12-17", "close": 2.26178299, "volume": 30760.0}, {"date": "2018-12-18", "close": 2.20065372, "volume": 14528.0}, {"date": "2018-12-19", "close": 2.20065372, "volume": 16240.0}, {"date": "2018-12-20", "close": 2.20065372, "volume": 8438.0}, {"date": "2018-12-21", "close": 2.07839518, "volume": 16333.0}, {"date": "2018-12-24", "close": 2.01726591, "volume": 4009.0}, {"date": "2018-12-27", "close": 2.01726591, "volume": 15116.0}, {"date": "2018-12-28", "close": 2.07839518, "volume": 21342.0}, {"date": "2018-12-31", "close": 2.07839518, "volume": 14825.0}, {"date": "2019-01-02", "close": 2.20065372, "volume": 18223.0}, {"date": "2019-01-03", "close": 2.13952445, "volume": 6936.0}, {"date": "2019-01-04", "close": 2.07839518, "volume": 11309.0}, {"date": "2019-01-07", "close": 2.07839518, "volume": 7562.0}, {"date": "2019-01-08", "close": 2.13952445, "volume": 5125.0}, {"date": "2019-01-09", "close": 2.38404153, "volume": 25639.0}, {"date": "2019-01-10", "close": 2.32291226, "volume": 6669.0}, {"date": "2019-01-11", "close": 2.13952445, "volume": 9105.0}, {"date": "2019-01-14", "close": 2.13952445, "volume": 5632.0}, {"date": "2019-01-15", "close": 2.07839518, "volume": 9701.0}, {"date": "2019-01-16", "close": 2.07839518, "volume": 5673.0}, {"date": "2019-01-17", "close": 2.13952445, "volume": 775.0}, {"date": "2019-01-18", "close": 2.20065372, "volume": 12855.0}, {"date": "2019-01-21", "close": 2.20065372, "volume": 10374.0}, {"date": "2019-01-22", "close": 2.13952445, "volume": 7734.0}, {"date": "2019-01-23", "close": 2.13952445, "volume": 4515.0}, {"date": "2019-01-24", "close": 2.07839518, "volume": 29446.0}, {"date": "2019-01-25", "close": 2.20065372, "volume": 24922.0}, {"date": "2019-01-29", "close": 2.07839518, "volume": 49146.0}, {"date": "2019-01-30", "close": 2.13952445, "volume": 12109.0}, {"date": "2019-01-31", "close": 2.01726591, "volume": 102416.0}, {"date": "2019-02-01", "close": 2.01726591, "volume": 100461.0}, {"date": "2019-02-04", "close": 1.95613664, "volume": 24075.0}, {"date": "2019-02-05", "close": 1.95613664, "volume": 18137.0}, {"date": "2019-02-06", "close": 1.95613664, "volume": 156398.0}, {"date": "2019-02-07", "close": 2.07839518, "volume": 107416.0}, {"date": "2019-02-08", "close": 2.20065372, "volume": 19632.0}, {"date": "2019-02-11", "close": 2.20065372, "volume": 43133.0}, {"date": "2019-02-12", "close": 2.26178299, "volume": 35084.0}, {"date": "2019-02-13", "close": 2.38404153, "volume": 17775.0}, {"date": "2019-02-14", "close": 2.38404153, "volume": 8021.0}, {"date": "2019-02-15", "close": 2.38404153, "volume": 39902.0}, {"date": "2019-02-18", "close": 2.4451708, "volume": 5518.0}, {"date": "2019-02-19", "close": 2.38404153, "volume": 9396.0}, {"date": "2019-02-20", "close": 2.32291226, "volume": 24645.0}, {"date": "2019-02-21", "close": 2.56742934, "volume": 24395.0}, {"date": "2019-02-22", "close": 2.68968788, "volume": 15549.0}, {"date": "2019-02-25", "close": 2.75081715, "volume": 34702.0}, {"date": "2019-02-26", "close": 2.56742934, "volume": 28333.0}, {"date": "2019-02-27", "close": 2.62855861, "volume": 9435.0}, {"date": "2019-02-28", "close": 2.68968788, "volume": 22346.0}, {"date": "2019-03-01", "close": 2.62855861, "volume": 16262.0}, {"date": "2019-03-04", "close": 2.62855861, "volume": 6978.0}, {"date": "2019-03-05", "close": 2.56742934, "volume": 10853.0}, {"date": "2019-03-06", "close": 2.4451708, "volume": 55605.0}, {"date": "2019-03-07", "close": 2.32291226, "volume": 26605.0}, {"date": "2019-03-08", "close": 2.38404153, "volume": 15529.0}, {"date": "2019-03-11", "close": 2.50630007, "volume": 19714.0}, {"date": "2019-03-12", "close": 2.469622508, "volume": 4450.0}, {"date": "2019-03-13", "close": 2.56742934, "volume": 26372.0}, {"date": "2019-03-14", "close": 2.81194642, "volume": 35332.0}, {"date": "2019-03-15", "close": 2.75081715, "volume": 15067.0}, {"date": "2019-03-18", "close": 3.0564635, "volume": 63181.0}, {"date": "2019-03-19", "close": 2.99533423, "volume": 50818.0}, {"date": "2019-03-20", "close": 2.87307569, "volume": 13701.0}, {"date": "2019-03-21", "close": 3.48436839, "volume": 291170.0}, {"date": "2019-03-22", "close": 3.48436839, "volume": 91623.0}, {"date": "2019-03-25", "close": 3.48436839, "volume": 76213.0}, {"date": "2019-03-26", "close": 3.54549766, "volume": 19723.0}, {"date": "2019-03-27", "close": 3.72888547, "volume": 107370.0}, {"date": "2019-03-28", "close": 3.85114401, "volume": 110290.0}, {"date": "2019-03-29", "close": 3.79001474, "volume": 135827.0}, {"date": "2019-04-01", "close": 3.60662693, "volume": 115173.0}, {"date": "2019-04-02", "close": 3.85114401, "volume": 34092.0}, {"date": "2019-04-03", "close": 3.79001474, "volume": 14948.0}, {"date": "2019-04-04", "close": 3.91227328, "volume": 11575.0}, {"date": "2019-04-05", "close": 3.91227328, "volume": 57092.0}, {"date": "2019-04-08", "close": 3.79001474, "volume": 84752.0}, {"date": "2019-04-09", "close": 3.79001474, "volume": 133954.0}, {"date": "2019-04-10", "close": 3.79001474, "volume": 58844.0}, {"date": "2019-04-11", "close": 3.42323912, "volume": 123886.0}, {"date": "2019-04-12", "close": 3.36210985, "volume": 564353.0}, {"date": "2019-04-15", "close": 3.36210985, "volume": 32859.0}, {"date": "2019-04-16", "close": 3.36210985, "volume": 27237.0}, {"date": "2019-04-17", "close": 3.36210985, "volume": 59076.0}, {"date": "2019-04-18", "close": 3.42323912, "volume": 44451.0}, {"date": "2019-04-23", "close": 3.54549766, "volume": 8916.0}, {"date": "2019-04-24", "close": 3.42323912, "volume": 10489.0}, {"date": "2019-04-26", "close": 3.48436839, "volume": 6697.0}, {"date": "2019-04-29", "close": 3.42323912, "volume": 12974.0}, {"date": "2019-04-30", "close": 3.23985131, "volume": 34420.0}, {"date": "2019-05-01", "close": 3.23985131, "volume": 7164.0}, {"date": "2019-05-02", "close": 3.17872204, "volume": 47631.0}, {"date": "2019-05-03", "close": 3.23985131, "volume": 11098.0}, {"date": "2019-05-06", "close": 3.17872204, "volume": 14355.0}, {"date": "2019-05-07", "close": 2.93420496, "volume": 39986.0}, {"date": "2019-05-08", "close": 3.0564635, "volume": 2440.0}, {"date": "2019-05-09", "close": 3.42323912, "volume": 47096.0}, {"date": "2019-05-10", "close": 3.48436839, "volume": 22559.0}, {"date": "2019-05-13", "close": 3.17872204, "volume": 3911.0}, {"date": "2019-05-14", "close": 3.17872204, "volume": 24944.0}, {"date": "2019-05-15", "close": 3.11759277, "volume": 5507.0}, {"date": "2019-05-16", "close": 3.17872204, "volume": 9883.0}, {"date": "2019-05-17", "close": 3.23985131, "volume": 13239.0}, {"date": "2019-05-20", "close": 3.30098058, "volume": 2330.0}, {"date": "2019-05-21", "close": 3.23985131, "volume": 12130.0}, {"date": "2019-05-22", "close": 3.0564635, "volume": 22185.0}, {"date": "2019-05-23", "close": 3.0564635, "volume": 18454.0}, {"date": "2019-05-24", "close": 2.99533423, "volume": 15866.0}, {"date": "2019-05-27", "close": 2.87307569, "volume": 8852.0}, {"date": "2019-05-28", "close": 2.93420496, "volume": 8137.0}, {"date": "2019-05-29", "close": 2.81194642, "volume": 30020.0}, {"date": "2019-05-30", "close": 2.75081715, "volume": 7413.0}, {"date": "2019-05-31", "close": 2.87307569, "volume": 8060.0}, {"date": "2019-06-03", "close": 3.11759277, "volume": 54000.0}, {"date": "2019-06-04", "close": 2.87307569, "volume": 25570.0}, {"date": "2019-06-05", "close": 3.17872204, "volume": 32468.0}, {"date": "2019-06-06", "close": 3.23985131, "volume": 12570.0}, {"date": "2019-06-07", "close": 3.11759277, "volume": 19647.0}, {"date": "2019-06-11", "close": 3.11759277, "volume": 16633.0}, {"date": "2019-06-12", "close": 3.0564635, "volume": 15414.0}, {"date": "2019-06-13", "close": 3.0564635, "volume": 27075.0}, {"date": "2019-06-14", "close": 2.93420496, "volume": 45723.0}, {"date": "2019-06-17", "close": 3.11759277, "volume": 17066.0}, {"date": "2019-06-18", "close": 3.11759277, "volume": 16935.0}, {"date": "2019-06-19", "close": 3.0564635, "volume": 19840.0}, {"date": "2019-06-20", "close": 3.17872204, "volume": 7673.0}, {"date": "2019-06-21", "close": 3.42323912, "volume": 103367.0}, {"date": "2019-06-24", "close": 3.79001474, "volume": 93644.0}, {"date": "2019-06-25", "close": 3.48436839, "volume": 58241.0}, {"date": "2019-06-26", "close": 3.72888547, "volume": 25549.0}, {"date": "2019-06-27", "close": 3.6677562, "volume": 21742.0}, {"date": "2019-06-28", "close": 3.79001474, "volume": 90447.0}, {"date": "2019-07-01", "close": 3.91227328, "volume": 29543.0}, {"date": "2019-07-02", "close": 3.79001474, "volume": 67183.0}, {"date": "2019-07-03", "close": 3.85114401, "volume": 18723.0}, {"date": "2019-07-04", "close": 3.72888547, "volume": 19118.0}, {"date": "2019-07-05", "close": 3.72888547, "volume": 75703.0}, {"date": "2019-07-08", "close": 3.6677562, "volume": 53572.0}, {"date": "2019-07-09", "close": 3.72888547, "volume": 19492.0}, {"date": "2019-07-10", "close": 3.6677562, "volume": 15127.0}, {"date": "2019-07-11", "close": 3.79001474, "volume": 8585.0}, {"date": "2019-07-12", "close": 3.72888547, "volume": 20123.0}, {"date": "2019-07-15", "close": 2.75081715, "volume": 749085.0}, {"date": "2019-07-16", "close": 2.56742934, "volume": 152910.0}, {"date": "2019-07-17", "close": 2.56742934, "volume": 88616.0}, {"date": "2019-07-18", "close": 2.56742934, "volume": 33512.0}, {"date": "2019-07-19", "close": 2.4451708, "volume": 104690.0}, {"date": "2019-07-22", "close": 2.50630007, "volume": 30012.0}, {"date": "2019-07-23", "close": 2.4451708, "volume": 41810.0}, {"date": "2019-07-24", "close": 2.4451708, "volume": 27299.0}, {"date": "2019-07-25", "close": 2.26178299, "volume": 107904.0}, {"date": "2019-07-26", "close": 2.38404153, "volume": 28289.0}, {"date": "2019-07-29", "close": 2.4451708, "volume": 10555.0}, {"date": "2019-07-30", "close": 2.38404153, "volume": 9490.0}, {"date": "2019-07-31", "close": 2.38404153, "volume": 9327.0}, {"date": "2019-08-01", "close": 2.38404153, "volume": 44369.0}, {"date": "2019-08-02", "close": 2.62855861, "volume": 64342.0}, {"date": "2019-08-05", "close": 2.4451708, "volume": 29445.0}, {"date": "2019-08-06", "close": 2.38404153, "volume": 31753.0}, {"date": "2019-08-07", "close": 2.26178299, "volume": 35153.0}, {"date": "2019-08-08", "close": 2.26178299, "volume": 9700.0}, {"date": "2019-08-09", "close": 2.38404153, "volume": 19501.0}, {"date": "2019-08-12", "close": 2.32291226, "volume": 8976.0}, {"date": "2019-08-13", "close": 2.32291226, "volume": 2621.0}, {"date": "2019-08-14", "close": 2.32291226, "volume": 3020.0}, {"date": "2019-08-15", "close": 2.26178299, "volume": 24632.0}, {"date": "2019-08-16", "close": 2.26178299, "volume": 7144.0}, {"date": "2019-08-19", "close": 2.20065372, "volume": 72674.0}, {"date": "2019-08-21", "close": 2.20065372, "volume": 5311.0}, {"date": "2019-08-22", "close": 2.20065372, "volume": 13719.0}, {"date": "2019-08-23", "close": 2.13952445, "volume": 1417.0}, {"date": "2019-08-26", "close": 2.13952445, "volume": 2454.0}, {"date": "2019-08-27", "close": 2.07839518, "volume": 1958.0}, {"date": "2019-08-28", "close": 2.07839518, "volume": 17346.0}, {"date": "2019-08-29", "close": 2.07839518, "volume": 20655.0}, {"date": "2019-08-30", "close": 2.07839518, "volume": 33688.0}, {"date": "2019-09-02", "close": 2.26178299, "volume": 64945.0}, {"date": "2019-09-03", "close": 2.26178299, "volume": 5225.0}, {"date": "2019-09-04", "close": 2.26178299, "volume": 42378.0}, {"date": "2019-09-05", "close": 2.13952445, "volume": 9778.0}, {"date": "2019-09-06", "close": 2.20065372, "volume": 20402.0}, {"date": "2019-09-09", "close": 2.4451708, "volume": 30126.0}, {"date": "2019-09-10", "close": 2.62855861, "volume": 35644.0}, {"date": "2019-09-11", "close": 2.56742934, "volume": 6022.0}, {"date": "2019-09-12", "close": 2.56742934, "volume": 12980.0}, {"date": "2019-09-13", "close": 2.50630007, "volume": 1768.0}, {"date": "2019-09-16", "close": 2.4451708, "volume": 6361.0}, {"date": "2019-09-17", "close": 2.13952445, "volume": 112711.0}, {"date": "2019-09-18", "close": 2.13952445, "volume": 3353.0}, {"date": "2019-09-19", "close": 2.13952445, "volume": 3433.0}, {"date": "2019-09-20", "close": 2.20065372, "volume": 22446.0}, {"date": "2019-09-23", "close": 2.20065372, "volume": 11019.0}, {"date": "2019-09-24", "close": 2.26178299, "volume": 6948.0}, {"date": "2019-09-25", "close": 2.32291226, "volume": 4775.0}, {"date": "2019-09-26", "close": 2.26178299, "volume": 4965.0}, {"date": "2019-09-27", "close": 2.26178299, "volume": 7544.0}, {"date": "2019-09-30", "close": 2.20065372, "volume": 1613.0}, {"date": "2019-10-01", "close": 2.32291226, "volume": 85088.0}, {"date": "2019-10-02", "close": 2.4451708, "volume": 20929.0}, {"date": "2019-10-03", "close": 2.26178299, "volume": 3080.0}, {"date": "2019-10-04", "close": 2.38404153, "volume": 12611.0}, {"date": "2019-10-07", "close": 2.32291226, "volume": 18976.0}, {"date": "2019-10-08", "close": 2.32291226, "volume": 7762.0}, {"date": "2019-10-09", "close": 2.32291226, "volume": 4278.0}, {"date": "2019-10-10", "close": 2.38404153, "volume": 14039.0}, {"date": "2019-10-11", "close": 2.4451708, "volume": 3390.0}, {"date": "2019-10-14", "close": 2.32291226, "volume": 12884.0}, {"date": "2019-10-15", "close": 2.26178299, "volume": 10289.0}, {"date": "2019-10-16", "close": 2.20065372, "volume": 6623.0}, {"date": "2019-10-17", "close": 2.26178299, "volume": 1234.0}, {"date": "2019-10-18", "close": 2.20065372, "volume": 2987.0}, {"date": "2019-10-21", "close": 2.26178299, "volume": 2119.0}, {"date": "2019-10-22", "close": 2.26178299, "volume": 6193.0}, {"date": "2019-10-23", "close": 2.32291226, "volume": 23263.0}, {"date": "2019-10-24", "close": 2.38404153, "volume": 19842.0}, {"date": "2019-10-28", "close": 2.4451708, "volume": 11411.0}, {"date": "2019-10-29", "close": 2.26178299, "volume": 14840.0}, {"date": "2019-10-30", "close": 2.13952445, "volume": 35369.0}, {"date": "2019-10-31", "close": 2.20065372, "volume": 46775.0}, {"date": "2019-11-05", "close": 2.20065372, "volume": 65251.0}, {"date": "2019-11-06", "close": 2.4451708, "volume": 81202.0}, {"date": "2019-11-07", "close": 2.32291226, "volume": 18566.0}, {"date": "2019-11-08", "close": 2.38404153, "volume": 33460.0}, {"date": "2019-11-11", "close": 2.26178299, "volume": 18160.0}, {"date": "2019-11-12", "close": 2.20065372, "volume": 58684.0}, {"date": "2019-11-13", "close": 2.32291226, "volume": 12838.0}, {"date": "2019-11-14", "close": 2.50630007, "volume": 31247.0}, {"date": "2019-11-15", "close": 2.75081715, "volume": 31187.0}, {"date": "2019-11-18", "close": 2.56742934, "volume": 19459.0}, {"date": "2019-11-19", "close": 2.68968788, "volume": 13068.0}, {"date": "2019-11-20", "close": 2.62855861, "volume": 26487.0}, {"date": "2019-11-21", "close": 2.68968788, "volume": 12884.0}, {"date": "2019-11-22", "close": 2.50630007, "volume": 4114.0}, {"date": "2019-11-25", "close": 2.50630007, "volume": 5068.0}, {"date": "2019-11-26", "close": 2.50630007, "volume": 7737.0}, {"date": "2019-11-29", "close": 2.20065372, "volume": 60108.0}, {"date": "2019-12-02", "close": 2.38404153, "volume": 10172.0}, {"date": "2019-12-03", "close": 2.32291226, "volume": 4969.0}, {"date": "2019-12-04", "close": 2.2146057, "volume": 5331.0}, {"date": "2019-12-05", "close": 2.2146057, "volume": 32246.0}, {"date": "2019-12-06", "close": 2.153088875, "volume": 87271.0}, {"date": "2019-12-09", "close": 2.09157205, "volume": 55437.0}, {"date": "2019-12-10", "close": 2.09157205, "volume": 94735.0}, {"date": "2019-12-11", "close": 2.153088875, "volume": 11996.0}, {"date": "2019-12-12", "close": 2.030055225, "volume": 1816.0}, {"date": "2019-12-13", "close": 2.09157205, "volume": 16097.0}, {"date": "2019-12-16", "close": 2.09157205, "volume": 23001.0}, {"date": "2019-12-17", "close": 2.030055225, "volume": 51794.0}, {"date": "2019-12-18", "close": 2.09157205, "volume": 14260.0}, {"date": "2019-12-19", "close": 2.030055225, "volume": 1914.0}, {"date": "2019-12-20", "close": 2.030055225, "volume": 22797.0}, {"date": "2019-12-23", "close": 2.030055225, "volume": 21619.0}, {"date": "2019-12-24", "close": 2.030055225, "volume": 2651.0}, {"date": "2019-12-27", "close": 2.09157205, "volume": 13069.0}, {"date": "2019-12-30", "close": 2.09157205, "volume": 11665.0}, {"date": "2019-12-31", "close": 2.153088875, "volume": 45008.0}, {"date": "2020-01-02", "close": 2.153088875, "volume": 16836.0}, {"date": "2020-01-03", "close": 2.153088875, "volume": 4744.0}, {"date": "2020-01-06", "close": 2.09157205, "volume": 2908.0}, {"date": "2020-01-07", "close": 2.153088875, "volume": 351.0}, {"date": "2020-01-08", "close": 1.99314513, "volume": 50912.0}, {"date": "2020-01-09", "close": 2.09157205, "volume": 21891.0}, {"date": "2020-01-10", "close": 2.030055225, "volume": 7307.0}, {"date": "2020-01-13", "close": 2.030055225, "volume": 13061.0}, {"date": "2020-01-14", "close": 2.030055225, "volume": 4054.0}, {"date": "2020-01-15", "close": 2.030055225, "volume": 7129.0}, {"date": "2020-01-16", "close": 1.9685384, "volume": 7562.0}, {"date": "2020-01-17", "close": 1.9685384, "volume": 5646.0}, {"date": "2020-01-20", "close": 1.9685384, "volume": 25173.0}, {"date": "2020-01-21", "close": 2.030055225, "volume": 4987.0}, {"date": "2020-01-22", "close": 1.9685384, "volume": 36928.0}, {"date": "2020-01-23", "close": 1.907021575, "volume": 13188.0}, {"date": "2020-01-24", "close": 1.9685384, "volume": 1918.0}, {"date": "2020-01-28", "close": 1.907021575, "volume": 22213.0}, {"date": "2020-01-29", "close": 1.84550475, "volume": 21398.0}, {"date": "2020-01-30", "close": 1.84550475, "volume": 30926.0}, {"date": "2020-01-31", "close": 1.907021575, "volume": 8125.0}, {"date": "2020-02-03", "close": 1.907021575, "volume": 42313.0}, {"date": "2020-02-04", "close": 1.9685384, "volume": 27906.0}, {"date": "2020-02-05", "close": 1.907021575, "volume": 13421.0}, {"date": "2020-02-06", "close": 1.9685384, "volume": 17353.0}, {"date": "2020-02-07", "close": 1.907021575, "volume": 14028.0}, {"date": "2020-02-10", "close": 1.9685384, "volume": 15796.0}, {"date": "2020-02-11", "close": 2.030055225, "volume": 99869.0}, {"date": "2020-02-12", "close": 2.153088875, "volume": 88229.0}, {"date": "2020-02-13", "close": 2.09157205, "volume": 72695.0}, {"date": "2020-02-14", "close": 2.09157205, "volume": 29662.0}, {"date": "2020-02-17", "close": 2.09157205, "volume": 12143.0}, {"date": "2020-02-18", "close": 2.030055225, "volume": 21148.0}, {"date": "2020-02-19", "close": 2.030055225, "volume": 15849.0}, {"date": "2020-02-20", "close": 2.030055225, "volume": 5571.0}, {"date": "2020-02-21", "close": 2.030055225, "volume": 15432.0}, {"date": "2020-02-24", "close": 1.9685384, "volume": 12698.0}, {"date": "2020-02-25", "close": 1.907021575, "volume": 15368.0}, {"date": "2020-02-26", "close": 1.907021575, "volume": 5077.0}, {"date": "2020-02-27", "close": 1.783987925, "volume": 14616.0}, {"date": "2020-02-28", "close": 1.59943745, "volume": 55688.0}, {"date": "2020-03-02", "close": 1.537920625, "volume": 23568.0}, {"date": "2020-03-03", "close": 1.59943745, "volume": 19594.0}, {"date": "2020-03-04", "close": 1.59943745, "volume": 41969.0}, {"date": "2020-03-05", "close": 1.537920625, "volume": 7847.0}, {"date": "2020-03-06", "close": 1.660954275, "volume": 44548.0}, {"date": "2020-03-09", "close": 1.4764038, "volume": 35208.0}, {"date": "2020-03-10", "close": 1.4764038, "volume": 30489.0}, {"date": "2020-03-11", "close": 1.537920625, "volume": 17568.0}, {"date": "2020-03-12", "close": 1.291853325, "volume": 90119.0}, {"date": "2020-03-13", "close": 1.168819675, "volume": 57129.0}, {"date": "2020-03-16", "close": 1.10730285, "volume": 61163.0}, {"date": "2020-03-17", "close": 1.2303365, "volume": 14005.0}, {"date": "2020-03-18", "close": 1.144212945, "volume": 4964.0}, {"date": "2020-03-19", "close": 1.15651631, "volume": 28877.0}, {"date": "2020-03-20", "close": 1.144212945, "volume": 29849.0}, {"date": "2020-03-23", "close": 1.070392755, "volume": 11457.0}, {"date": "2020-03-24", "close": 1.021179295, "volume": 33452.0}, {"date": "2020-03-25", "close": 1.094999485, "volume": 27461.0}, {"date": "2020-03-26", "close": 1.045786025, "volume": 60277.0}, {"date": "2020-03-27", "close": 1.10730285, "volume": 56145.0}, {"date": "2020-03-30", "close": 1.35337015, "volume": 137189.0}, {"date": "2020-03-31", "close": 1.4764038, "volume": 182356.0}, {"date": "2020-04-01", "close": 1.291853325, "volume": 50999.0}, {"date": "2020-04-02", "close": 1.414886975, "volume": 3325.0}, {"date": "2020-04-03", "close": 1.414886975, "volume": 18071.0}, {"date": "2020-04-06", "close": 1.4764038, "volume": 36385.0}, {"date": "2020-04-07", "close": 1.35337015, "volume": 43690.0}, {"date": "2020-04-08", "close": 1.59943745, "volume": 103259.0}, {"date": "2020-04-09", "close": 1.660954275, "volume": 97991.0}, {"date": "2020-04-14", "close": 2.030055225, "volume": 160815.0}, {"date": "2020-04-15", "close": 1.907021575, "volume": 126717.0}, {"date": "2020-04-16", "close": 1.783987925, "volume": 163853.0}, {"date": "2020-04-17", "close": 1.907021575, "volume": 126860.0}, {"date": "2020-04-20", "close": 1.9685384, "volume": 129161.0}, {"date": "2020-04-21", "close": 1.808594655, "volume": 106781.0}, {"date": "2020-04-22", "close": 1.59943745, "volume": 114932.0}, {"date": "2020-04-23", "close": 2.7067403, "volume": 467472.0}, {"date": "2020-04-24", "close": 2.2146057, "volume": 256401.0}, {"date": "2020-04-27", "close": 2.2146057, "volume": 113472.0}, {"date": "2020-04-28", "close": 1.783987925, "volume": 352714.0}, {"date": "2020-04-29", "close": 1.783987925, "volume": 152779.0}, {"date": "2020-04-30", "close": 1.84550475, "volume": 260525.0}, {"date": "2020-05-01", "close": 1.7224711, "volume": 100596.0}, {"date": "2020-05-04", "close": 1.84550475, "volume": 177561.0}, {"date": "2020-05-05", "close": 1.660954275, "volume": 132405.0}, {"date": "2020-05-06", "close": 1.660954275, "volume": 36211.0}, {"date": "2020-05-07", "close": 1.7224711, "volume": 51638.0}, {"date": "2020-05-08", "close": 1.74707783, "volume": 56525.0}, {"date": "2020-05-11", "close": 1.660954275, "volume": 38461.0}, {"date": "2020-05-12", "close": 1.7224711, "volume": 32251.0}, {"date": "2020-05-13", "close": 1.660954275, "volume": 61652.0}, {"date": "2020-05-14", "close": 1.59943745, "volume": 62355.0}, {"date": "2020-05-15", "close": 1.537920625, "volume": 51005.0}, {"date": "2020-05-18", "close": 1.59943745, "volume": 62729.0}, {"date": "2020-05-19", "close": 1.59943745, "volume": 30042.0}, {"date": "2020-05-20", "close": 1.660954275, "volume": 11736.0}, {"date": "2020-05-21", "close": 1.562527355, "volume": 20769.0}, {"date": "2020-05-22", "close": 1.59943745, "volume": 15601.0}, {"date": "2020-05-25", "close": 1.59943745, "volume": 65774.0}, {"date": "2020-05-26", "close": 1.660954275, "volume": 45403.0}, {"date": "2020-05-27", "close": 1.660954275, "volume": 130115.0}, {"date": "2020-05-28", "close": 1.59943745, "volume": 83196.0}, {"date": "2020-06-04", "close": 1.10730285, "volume": 703760.0}, {"date": "2020-06-05", "close": 1.119606215, "volume": 196219.0}, {"date": "2020-06-09", "close": 1.174887554, "volume": 196145.0}, {"date": "2020-06-10", "close": 1.217871245, "volume": 367269.0}, {"date": "2020-06-11", "close": 1.117575966, "volume": 763995.0}, {"date": "2020-06-12", "close": 1.060264378, "volume": 74034.0}, {"date": "2020-06-15", "close": 1.00295279, "volume": 395149.0}, {"date": "2020-06-16", "close": 0.988624893, "volume": 276229.0}, {"date": "2020-06-17", "close": 1.031608584, "volume": 216937.0}, {"date": "2020-06-18", "close": 1.017280687, "volume": 97102.0}, {"date": "2020-06-19", "close": 1.045936481, "volume": 79052.0}, {"date": "2020-06-22", "close": 1.031608584, "volume": 162453.0}, {"date": "2020-06-23", "close": 1.031608584, "volume": 104346.0}, {"date": "2020-06-24", "close": 1.074592275, "volume": 115701.0}, {"date": "2020-06-25", "close": 1.031608584, "volume": 44981.0}, {"date": "2020-06-26", "close": 1.031608584, "volume": 104165.0}, {"date": "2020-06-29", "close": 1.017280687, "volume": 212272.0}, {"date": "2020-06-30", "close": 1.031608584, "volume": 482710.0}, {"date": "2020-07-01", "close": 0.931313305, "volume": 1653442.0}, {"date": "2020-07-02", "close": 0.959969099, "volume": 762736.0}, {"date": "2020-07-03", "close": 0.959969099, "volume": 345116.0}, {"date": "2020-07-06", "close": 0.959969099, "volume": 399541.0}, {"date": "2020-07-07", "close": 0.916985408, "volume": 272186.0}, {"date": "2020-07-08", "close": 0.902657511, "volume": 452532.0}, {"date": "2020-07-09", "close": 0.902657511, "volume": 129686.0}, {"date": "2020-07-10", "close": 0.916985408, "volume": 395061.0}, {"date": "2020-07-13", "close": 0.902657511, "volume": 281270.0}, {"date": "2020-07-14", "close": 0.874001717, "volume": 907357.0}, {"date": "2020-07-15", "close": 0.874001717, "volume": 524850.0}, {"date": "2020-07-16", "close": 0.874001717, "volume": 417815.0}, {"date": "2020-07-17", "close": 0.916985408, "volume": 238342.0}, {"date": "2020-07-20", "close": 0.916985408, "volume": 1425288.0}, {"date": "2020-07-21", "close": 0.959969099, "volume": 1382573.0}, {"date": "2020-07-22", "close": 1.017280687, "volume": 990923.0}, {"date": "2020-07-23", "close": 0.988624893, "volume": 948464.0}, {"date": "2020-07-24", "close": 0.959969099, "volume": 265364.0}, {"date": "2020-07-27", "close": 0.974296996, "volume": 589994.0}, {"date": "2020-07-28", "close": 0.959969099, "volume": 176171.0}, {"date": "2020-07-29", "close": 0.916985408, "volume": 357499.0}, {"date": "2020-07-30", "close": 0.888329614, "volume": 1132881.0}, {"date": "2020-07-31", "close": 0.888329614, "volume": 280325.0}, {"date": "2020-08-03", "close": 0.874001717, "volume": 158247.0}, {"date": "2020-08-04", "close": 0.888329614, "volume": 211419.0}, {"date": "2020-08-05", "close": 0.931313305, "volume": 662120.0}, {"date": "2020-08-06", "close": 0.902657511, "volume": 333603.0}, {"date": "2020-08-07", "close": 0.902657511, "volume": 116298.0}, {"date": "2020-08-10", "close": 0.916985408, "volume": 266133.0}, {"date": "2020-08-11", "close": 1.017280687, "volume": 1388282.0}, {"date": "2020-08-12", "close": 0.988624893, "volume": 657159.0}, {"date": "2020-08-13", "close": 1.017280687, "volume": 192690.0}, {"date": "2020-08-14", "close": 1.031608584, "volume": 383473.0}, {"date": "2020-08-17", "close": 1.00295279, "volume": 461349.0}, {"date": "2020-08-18", "close": 1.017280687, "volume": 215326.0}, {"date": "2020-08-19", "close": 0.988624893, "volume": 174313.0}, {"date": "2020-08-20", "close": 1.017280687, "volume": 198961.0}, {"date": "2020-08-21", "close": 1.074592275, "volume": 616930.0}, {"date": "2020-08-24", "close": 1.031608584, "volume": 398354.0}, {"date": "2020-08-25", "close": 1.00295279, "volume": 467802.0}, {"date": "2020-08-26", "close": 0.988624893, "volume": 285060.0}, {"date": "2020-08-27", "close": 1.017280687, "volume": 198788.0}, {"date": "2020-08-28", "close": 0.974296996, "volume": 288848.0}, {"date": "2020-08-31", "close": 0.959969099, "volume": 116187.0}, {"date": "2020-09-01", "close": 0.988624893, "volume": 492428.0}, {"date": "2020-09-02", "close": 0.988624893, "volume": 288912.0}, {"date": "2020-09-03", "close": 1.017280687, "volume": 325209.0}, {"date": "2020-09-04", "close": 0.974296996, "volume": 380373.0}, {"date": "2020-09-07", "close": 0.974296996, "volume": 201953.0}, {"date": "2020-09-08", "close": 0.959969099, "volume": 340930.0}, {"date": "2020-09-09", "close": 0.945641202, "volume": 97372.0}, {"date": "2020-09-10", "close": 0.945641202, "volume": 158248.0}, {"date": "2020-09-11", "close": 0.974296996, "volume": 350076.0}, {"date": "2020-09-14", "close": 0.959969099, "volume": 401369.0}, {"date": "2020-09-15", "close": 0.974296996, "volume": 375614.0}, {"date": "2020-09-16", "close": 0.959969099, "volume": 254960.0}, {"date": "2020-09-17", "close": 0.988624893, "volume": 355442.0}, {"date": "2020-09-18", "close": 0.974296996, "volume": 93173.0}, {"date": "2020-09-21", "close": 0.974296996, "volume": 366109.0}, {"date": "2020-09-22", "close": 0.945641202, "volume": 196836.0}, {"date": "2020-09-23", "close": 0.945641202, "volume": 73610.0}, {"date": "2020-09-24", "close": 0.888329614, "volume": 402786.0}, {"date": "2020-09-25", "close": 0.931313305, "volume": 119188.0}, {"date": "2020-09-28", "close": 0.945641202, "volume": 63157.0}, {"date": "2020-09-29", "close": 0.945641202, "volume": 315363.0}, {"date": "2020-09-30", "close": 0.931313305, "volume": 183547.0}, {"date": "2020-10-01", "close": 0.931313305, "volume": 119185.0}, {"date": "2020-10-02", "close": 0.931313305, "volume": 226523.0}, {"date": "2020-10-05", "close": 0.931313305, "volume": 62146.0}, {"date": "2020-10-06", "close": 0.945641202, "volume": 133690.0}, {"date": "2020-10-07", "close": 0.916985408, "volume": 69830.0}, {"date": "2020-10-08", "close": 0.916985408, "volume": 64073.0}, {"date": "2020-10-09", "close": 0.916985408, "volume": 49882.0}, {"date": "2020-10-12", "close": 0.916985408, "volume": 86294.0}, {"date": "2020-10-13", "close": 0.902657511, "volume": 110526.0}, {"date": "2020-10-14", "close": 0.888329614, "volume": 56692.0}, {"date": "2020-10-15", "close": 0.85967382, "volume": 205585.0}, {"date": "2020-10-16", "close": 0.916985408, "volume": 146208.0}, {"date": "2020-10-19", "close": 0.916985408, "volume": 74355.0}, {"date": "2020-10-20", "close": 0.945641202, "volume": 242023.0}, {"date": "2020-10-21", "close": 0.902657511, "volume": 82096.0}, {"date": "2020-10-22", "close": 0.902657511, "volume": 40618.0}, {"date": "2020-10-23", "close": 0.888329614, "volume": 89657.0}, {"date": "2020-10-26", "close": 0.902657511, "volume": 15090.0}, {"date": "2020-10-27", "close": 0.888329614, "volume": 118442.0}, {"date": "2020-10-28", "close": 0.888329614, "volume": 66675.0}, {"date": "2020-10-29", "close": 0.888329614, "volume": 61898.0}, {"date": "2020-10-30", "close": 0.874001717, "volume": 117254.0}, {"date": "2020-11-02", "close": 0.888329614, "volume": 109722.0}, {"date": "2020-11-03", "close": 0.888329614, "volume": 29318.0}, {"date": "2020-11-04", "close": 0.888329614, "volume": 1262.0}, {"date": "2020-11-05", "close": 0.945641202, "volume": 77457.0}, {"date": "2020-11-06", "close": 0.931313305, "volume": 114281.0}, {"date": "2020-11-09", "close": 0.959969099, "volume": 35387.0}, {"date": "2020-11-10", "close": 0.916985408, "volume": 54112.0}, {"date": "2020-11-11", "close": 0.916985408, "volume": 62187.0}, {"date": "2020-11-12", "close": 1.00295279, "volume": 327097.0}, {"date": "2020-11-13", "close": 0.988624893, "volume": 196989.0}, {"date": "2020-11-16", "close": 1.017280687, "volume": 90438.0}, {"date": "2020-11-17", "close": 1.088920172, "volume": 679124.0}, {"date": "2020-11-18", "close": 1.060264378, "volume": 305389.0}, {"date": "2020-11-19", "close": 1.045936481, "volume": 247025.0}, {"date": "2020-11-20", "close": 1.017280687, "volume": 67542.0}, {"date": "2020-11-23", "close": 1.045936481, "volume": 293381.0}, {"date": "2020-11-24", "close": 1.045936481, "volume": 142343.0}, {"date": "2020-11-25", "close": 1.045936481, "volume": 302816.0}, {"date": "2020-11-26", "close": 1.174887554, "volume": 772917.0}, {"date": "2020-11-27", "close": 1.131903863, "volume": 283769.0}, {"date": "2020-11-30", "close": 1.131903863, "volume": 131386.0}, {"date": "2020-12-01", "close": 1.28951073, "volume": 822196.0}, {"date": "2020-12-02", "close": 1.217871245, "volume": 527038.0}, {"date": "2020-12-03", "close": 1.260854936, "volume": 704939.0}, {"date": "2020-12-04", "close": 1.217871245, "volume": 359936.0}, {"date": "2020-12-07", "close": 1.647708155, "volume": 2210014.0}, {"date": "2020-12-08", "close": 1.57606867, "volume": 2155716.0}, {"date": "2020-12-09", "close": 1.4327897, "volume": 652935.0}, {"date": "2020-12-10", "close": 1.418461803, "volume": 820572.0}, {"date": "2020-12-11", "close": 1.57606867, "volume": 603217.0}, {"date": "2020-12-14", "close": 1.790987125, "volume": 1158173.0}, {"date": "2020-12-15", "close": 1.57606867, "volume": 839705.0}, {"date": "2020-12-16", "close": 1.647708155, "volume": 427721.0}, {"date": "2020-12-17", "close": 1.57606867, "volume": 347922.0}, {"date": "2020-12-18", "close": 1.57606867, "volume": 445489.0}, {"date": "2020-12-21", "close": 1.57606867, "volume": 232359.0}, {"date": "2020-12-22", "close": 1.4327897, "volume": 356867.0}, {"date": "2020-12-23", "close": 1.4327897, "volume": 1091630.0}, {"date": "2020-12-24", "close": 1.504429185, "volume": 458622.0}, {"date": "2020-12-29", "close": 1.57606867, "volume": 610943.0}, {"date": "2020-12-30", "close": 1.71934764, "volume": 1333900.0}, {"date": "2020-12-31", "close": 1.647708155, "volume": 775859.0}, {"date": "2021-01-04", "close": 1.647708155, "volume": 354344.0}, {"date": "2021-01-05", "close": 1.647708155, "volume": 298806.0}, {"date": "2021-01-06", "close": 2.00590558, "volume": 1404427.0}, {"date": "2021-01-07", "close": 2.077545065, "volume": 825958.0}, {"date": "2021-01-08", "close": 1.934266095, "volume": 471817.0}, {"date": "2021-01-11", "close": 1.86262661, "volume": 549542.0}, {"date": "2021-01-12", "close": 1.86262661, "volume": 219496.0}, {"date": "2021-01-13", "close": 1.790987125, "volume": 613650.0}, {"date": "2021-01-14", "close": 1.934266095, "volume": 406417.0}, {"date": "2021-01-15", "close": 2.14918455, "volume": 967368.0}, {"date": "2021-01-18", "close": 2.077545065, "volume": 600471.0}, {"date": "2021-01-19", "close": 2.14918455, "volume": 282382.0}, {"date": "2021-01-20", "close": 2.077545065, "volume": 447256.0}, {"date": "2021-01-21", "close": 2.14918455, "volume": 324850.0}, {"date": "2021-01-22", "close": 2.00590558, "volume": 310611.0}, {"date": "2021-01-25", "close": 2.220824035, "volume": 492634.0}, {"date": "2021-01-27", "close": 2.14918455, "volume": 380328.0}, {"date": "2021-01-28", "close": 1.934266095, "volume": 750336.0}, {"date": "2021-01-29", "close": 1.86262661, "volume": 443178.0}, {"date": "2021-02-01", "close": 1.71934764, "volume": 650228.0}, {"date": "2021-02-02", "close": 2.220824035, "volume": 1532482.0}, {"date": "2021-02-03", "close": 2.077545065, "volume": 836121.0}, {"date": "2021-02-04", "close": 2.14918455, "volume": 391194.0}, {"date": "2021-02-05", "close": 2.077545065, "volume": 174043.0}, {"date": "2021-02-08", "close": 2.00590558, "volume": 661984.0}, {"date": "2021-02-09", "close": 2.077545065, "volume": 615569.0}, {"date": "2021-02-10", "close": 2.14918455, "volume": 651868.0}, {"date": "2021-02-11", "close": 2.14918455, "volume": 776893.0}, {"date": "2021-02-12", "close": 2.14918455, "volume": 265607.0}, {"date": "2021-02-15", "close": 2.29246352, "volume": 500186.0}, {"date": "2021-02-16", "close": 2.29246352, "volume": 525752.0}, {"date": "2021-02-17", "close": 2.43574249, "volume": 1449700.0}, {"date": "2021-02-18", "close": 2.220824035, "volume": 717112.0}, {"date": "2021-02-19", "close": 2.220824035, "volume": 1035299.0}, {"date": "2021-02-22", "close": 2.220824035, "volume": 458259.0}, {"date": "2021-02-23", "close": 2.00590558, "volume": 872261.0}, {"date": "2021-02-24", "close": 2.00590558, "volume": 331916.0}, {"date": "2021-02-25", "close": 2.077545065, "volume": 390350.0}, {"date": "2021-02-26", "close": 1.790987125, "volume": 1815848.0}, {"date": "2021-03-01", "close": 1.504429185, "volume": 1267394.0}, {"date": "2021-03-02", "close": 1.504429185, "volume": 693008.0}, {"date": "2021-03-03", "close": 1.647708155, "volume": 1796222.0}, {"date": "2021-03-04", "close": 1.57606867, "volume": 480136.0}, {"date": "2021-03-05", "close": 1.504429185, "volume": 779144.0}, {"date": "2021-03-08", "close": 1.418461803, "volume": 800109.0}, {"date": "2021-03-09", "close": 1.418461803, "volume": 445491.0}, {"date": "2021-03-10", "close": 1.389806009, "volume": 597040.0}, {"date": "2021-03-11", "close": 1.404133906, "volume": 195823.0}, {"date": "2021-03-12", "close": 1.504429185, "volume": 133674.0}, {"date": "2021-03-15", "close": 1.504429185, "volume": 344777.0}, {"date": "2021-03-16", "close": 1.71934764, "volume": 1676738.0}, {"date": "2021-03-17", "close": 1.71934764, "volume": 284286.0}, {"date": "2021-03-18", "close": 1.71934764, "volume": 394209.0}, {"date": "2021-03-19", "close": 1.790987125, "volume": 728017.0}, {"date": "2021-03-22", "close": 1.86262661, "volume": 405641.0}, {"date": "2021-03-23", "close": 1.71934764, "volume": 439443.0}, {"date": "2021-03-24", "close": 1.57606867, "volume": 379185.0}, {"date": "2021-03-25", "close": 1.647708155, "volume": 177477.0}, {"date": "2021-03-26", "close": 1.57606867, "volume": 28519.0}, {"date": "2021-03-29", "close": 1.647708155, "volume": 129379.0}, {"date": "2021-03-30", "close": 1.647708155, "volume": 266660.0}, {"date": "2021-03-31", "close": 1.647708155, "volume": 764055.0}, {"date": "2021-04-01", "close": 1.71934764, "volume": 240741.0}, {"date": "2021-04-06", "close": 1.86262661, "volume": 456470.0}, {"date": "2021-04-07", "close": 1.934266095, "volume": 617237.0}, {"date": "2021-04-08", "close": 1.86262661, "volume": 341450.0}, {"date": "2021-04-09", "close": 1.86262661, "volume": 413768.0}, {"date": "2021-04-12", "close": 1.647708155, "volume": 837508.0}, {"date": "2021-04-13", "close": 1.790987125, "volume": 332538.0}, {"date": "2021-04-14", "close": 1.934266095, "volume": 480714.0}, {"date": "2021-04-15", "close": 1.934266095, "volume": 146288.0}, {"date": "2021-04-16", "close": 1.86262661, "volume": 114250.0}, {"date": "2021-04-19", "close": 1.86262661, "volume": 68292.0}, {"date": "2021-04-20", "close": 1.790987125, "volume": 273539.0}, {"date": "2021-04-21", "close": 1.790987125, "volume": 400372.0}, {"date": "2021-04-22", "close": 1.86262661, "volume": 614978.0}, {"date": "2021-04-23", "close": 1.790987125, "volume": 135460.0}, {"date": "2021-04-26", "close": 1.71934764, "volume": 392988.0}, {"date": "2021-04-27", "close": 1.71934764, "volume": 73354.0}, {"date": "2021-04-28", "close": 1.790987125, "volume": 171389.0}, {"date": "2021-04-29", "close": 1.790987125, "volume": 160926.0}, {"date": "2021-04-30", "close": 1.790987125, "volume": 231964.0}, {"date": "2021-05-03", "close": 1.71934764, "volume": 411874.0}, {"date": "2021-05-04", "close": 1.934266095, "volume": 615388.0}, {"date": "2021-05-05", "close": 2.077545065, "volume": 437671.0}, {"date": "2021-05-06", "close": 2.364103005, "volume": 2179921.0}, {"date": "2021-05-07", "close": 2.364103005, "volume": 528236.0}, {"date": "2021-05-10", "close": 2.937218885, "volume": 1194766.0}, {"date": "2021-05-11", "close": 2.793939915, "volume": 1205221.0}, {"date": "2021-05-12", "close": 2.650660945, "volume": 507077.0}, {"date": "2021-05-13", "close": 2.57902146, "volume": 352214.0}, {"date": "2021-05-14", "close": 2.43574249, "volume": 477805.0}, {"date": "2021-05-17", "close": 2.507381975, "volume": 323384.0}, {"date": "2021-05-18", "close": 2.650660945, "volume": 567846.0}, {"date": "2021-05-19", "close": 2.72230043, "volume": 578856.0}, {"date": "2021-05-20", "close": 2.72230043, "volume": 302936.0}, {"date": "2021-05-21", "close": 2.650660945, "volume": 203353.0}, {"date": "2021-05-24", "close": 2.507381975, "volume": 178036.0}, {"date": "2021-05-25", "close": 2.650660945, "volume": 144911.0}, {"date": "2021-05-28", "close": 2.43574249, "volume": 786126.0}, {"date": "2021-05-31", "close": 2.507381975, "volume": 514650.0}, {"date": "2021-06-01", "close": 2.507381975, "volume": 180370.0}, {"date": "2021-06-02", "close": 2.57902146, "volume": 459224.0}, {"date": "2021-06-03", "close": 2.43574249, "volume": 403465.0}, {"date": "2021-06-04", "close": 2.29246352, "volume": 572988.0}, {"date": "2021-06-07", "close": 2.364103005, "volume": 534625.0}, {"date": "2021-06-08", "close": 2.364103005, "volume": 222754.0}, {"date": "2021-06-09", "close": 2.364103005, "volume": 629327.0}, {"date": "2021-06-10", "close": 2.364103005, "volume": 119345.0}, {"date": "2021-06-11", "close": 2.364103005, "volume": 361741.0}, {"date": "2021-06-15", "close": 2.220824035, "volume": 742978.0}, {"date": "2021-06-16", "close": 2.364103005, "volume": 578531.0}, {"date": "2021-06-17", "close": 2.29246352, "volume": 414448.0}, {"date": "2021-06-18", "close": 2.220824035, "volume": 195173.0}, {"date": "2021-06-21", "close": 2.14918455, "volume": 314664.0}, {"date": "2021-06-22", "close": 2.14918455, "volume": 221526.0}, {"date": "2021-06-23", "close": 2.077545065, "volume": 262818.0}, {"date": "2021-06-24", "close": 2.364103005, "volume": 126922.0}, {"date": "2021-06-25", "close": 2.29246352, "volume": 93589.0}, {"date": "2021-06-28", "close": 2.220824035, "volume": 138938.0}, {"date": "2021-06-29", "close": 2.220824035, "volume": 277843.0}, {"date": "2021-06-30", "close": 2.43574249, "volume": 259422.0}, {"date": "2021-07-01", "close": 2.29246352, "volume": 138223.0}, {"date": "2021-07-02", "close": 2.29246352, "volume": 140128.0}, {"date": "2021-07-05", "close": 2.29246352, "volume": 85673.0}, {"date": "2021-07-06", "close": 2.29246352, "volume": 121952.0}, {"date": "2021-07-07", "close": 2.364103005, "volume": 173907.0}, {"date": "2021-07-08", "close": 2.29246352, "volume": 75577.0}, {"date": "2021-07-09", "close": 2.220824035, "volume": 101339.0}, {"date": "2021-07-12", "close": 2.220824035, "volume": 58061.0}, {"date": "2021-07-13", "close": 2.14918455, "volume": 388318.0}, {"date": "2021-07-14", "close": 2.14918455, "volume": 157183.0}, {"date": "2021-07-15", "close": 2.077545065, "volume": 83851.0}, {"date": "2021-07-16", "close": 2.077545065, "volume": 70963.0}, {"date": "2021-07-19", "close": 1.934266095, "volume": 463802.0}, {"date": "2021-07-20", "close": 1.86262661, "volume": 503755.0}, {"date": "2021-07-21", "close": 1.934266095, "volume": 179458.0}, {"date": "2021-07-22", "close": 2.077545065, "volume": 116949.0}, {"date": "2021-07-23", "close": 2.14918455, "volume": 206213.0}, {"date": "2021-07-26", "close": 2.077545065, "volume": 65345.0}, {"date": "2021-07-27", "close": 2.00590558, "volume": 184104.0}, {"date": "2021-07-28", "close": 1.934266095, "volume": 237348.0}, {"date": "2021-07-29", "close": 2.00590558, "volume": 206793.0}, {"date": "2021-07-30", "close": 2.14918455, "volume": 207408.0}, {"date": "2021-08-02", "close": 2.14918455, "volume": 432796.0}, {"date": "2021-08-03", "close": 2.077545065, "volume": 93930.0}, {"date": "2021-08-04", "close": 2.00590558, "volume": 58621.0}, {"date": "2021-08-05", "close": 1.934266095, "volume": 146757.0}, {"date": "2021-08-06", "close": 2.00590558, "volume": 85149.0}, {"date": "2021-08-09", "close": 1.934266095, "volume": 81775.0}, {"date": "2021-08-10", "close": 1.934266095, "volume": 43698.0}, {"date": "2021-08-11", "close": 2.00590558, "volume": 291186.0}, {"date": "2021-08-12", "close": 1.934266095, "volume": 89387.0}, {"date": "2021-08-13", "close": 1.934266095, "volume": 65492.0}, {"date": "2021-08-16", "close": 1.86262661, "volume": 230130.0}, {"date": "2021-08-17", "close": 1.71934764, "volume": 264273.0}, {"date": "2021-08-18", "close": 1.790987125, "volume": 179418.0}, {"date": "2021-08-19", "close": 1.71934764, "volume": 202608.0}, {"date": "2021-08-20", "close": 1.71934764, "volume": 215993.0}, {"date": "2021-08-23", "close": 1.86262661, "volume": 131023.0}, {"date": "2021-08-24", "close": 2.00590558, "volume": 225587.0}, {"date": "2021-08-25", "close": 2.00590558, "volume": 143434.0}, {"date": "2021-08-26", "close": 2.00590558, "volume": 172675.0}, {"date": "2021-08-27", "close": 2.00590558, "volume": 104996.0}, {"date": "2021-08-30", "close": 2.14918455, "volume": 558915.0}, {"date": "2021-08-31", "close": 2.220824035, "volume": 234219.0}, {"date": "2021-09-01", "close": 2.29246352, "volume": 430282.0}, {"date": "2021-09-02", "close": 2.43574249, "volume": 672981.0}, {"date": "2021-09-03", "close": 2.8655794, "volume": 1491144.0}, {"date": "2021-09-06", "close": 2.937218885, "volume": 1426095.0}, {"date": "2021-09-07", "close": 2.937218885, "volume": 544201.0}, {"date": "2021-09-08", "close": 3.00885837, "volume": 793074.0}, {"date": "2021-09-09", "close": 3.080497855, "volume": 562124.0}, {"date": "2021-09-10", "close": 3.15213734, "volume": 613627.0}, {"date": "2021-09-13", "close": 4.15509013, "volume": 1700295.0}, {"date": "2021-09-14", "close": 4.15509013, "volume": 1342017.0}, {"date": "2021-09-15", "close": 4.2983691, "volume": 1399831.0}, {"date": "2021-09-16", "close": 4.87148498, "volume": 1348894.0}, {"date": "2021-09-17", "close": 4.87148498, "volume": 982607.0}, {"date": "2021-09-20", "close": 4.01181116, "volume": 1209184.0}, {"date": "2021-09-21", "close": 4.01181116, "volume": 1443162.0}, {"date": "2021-09-22", "close": 3.86853219, "volume": 933457.0}, {"date": "2021-09-23", "close": 3.653613735, "volume": 591663.0}, {"date": "2021-09-24", "close": 3.653613735, "volume": 447140.0}, {"date": "2021-09-27", "close": 3.43869528, "volume": 881334.0}, {"date": "2021-09-28", "close": 3.367055795, "volume": 890473.0}, {"date": "2021-09-29", "close": 3.29541631, "volume": 564303.0}, {"date": "2021-09-30", "close": 3.00885837, "volume": 586760.0}, {"date": "2021-10-01", "close": 3.223776825, "volume": 424090.0}, {"date": "2021-10-04", "close": 3.367055795, "volume": 398603.0}, {"date": "2021-10-05", "close": 3.223776825, "volume": 522616.0}, {"date": "2021-10-06", "close": 3.223776825, "volume": 298482.0}, {"date": "2021-10-07", "close": 3.00885837, "volume": 517244.0}, {"date": "2021-10-08", "close": 3.15213734, "volume": 218522.0}, {"date": "2021-10-11", "close": 3.29541631, "volume": 386202.0}, {"date": "2021-10-12", "close": 3.29541631, "volume": 219513.0}, {"date": "2021-10-13", "close": 4.083450645, "volume": 1546144.0}, {"date": "2021-10-14", "close": 4.15509013, "volume": 1059955.0}, {"date": "2021-10-15", "close": 3.796892705, "volume": 284783.0}, {"date": "2021-10-18", "close": 3.940171675, "volume": 382516.0}, {"date": "2021-10-19", "close": 4.15509013, "volume": 639499.0}, {"date": "2021-10-20", "close": 4.01181116, "volume": 485100.0}, {"date": "2021-10-21", "close": 3.86853219, "volume": 519468.0}, {"date": "2021-10-22", "close": 3.86853219, "volume": 235045.0}, {"date": "2021-10-25", "close": 3.940171675, "volume": 335126.0}, {"date": "2021-10-26", "close": 3.86853219, "volume": 253827.0}, {"date": "2021-10-27", "close": 3.796892705, "volume": 176640.0}, {"date": "2021-10-28", "close": 3.510334765, "volume": 329778.0}, {"date": "2021-10-29", "close": 3.796892705, "volume": 226328.0}, {"date": "2021-11-01", "close": 3.510334765, "volume": 200318.0}, {"date": "2021-11-02", "close": 3.510334765, "volume": 229843.0}, {"date": "2021-11-03", "close": 3.510334765, "volume": 142439.0}, {"date": "2021-11-04", "close": 4.01181116, "volume": 509428.0}, {"date": "2021-11-05", "close": 3.940171675, "volume": 187800.0}, {"date": "2021-11-08", "close": 3.940171675, "volume": 162645.0}, {"date": "2021-11-09", "close": 4.2983691, "volume": 755141.0}, {"date": "2021-11-10", "close": 4.15509013, "volume": 291488.0}, {"date": "2021-11-11", "close": 3.86853219, "volume": 572378.0}, {"date": "2021-11-12", "close": 4.083450645, "volume": 240087.0}, {"date": "2021-11-15", "close": 4.083450645, "volume": 214920.0}, {"date": "2021-11-16", "close": 3.940171675, "volume": 295019.0}, {"date": "2021-11-17", "close": 3.86853219, "volume": 241727.0}, {"date": "2021-11-18", "close": 3.72525322, "volume": 111633.0}, {"date": "2021-11-19", "close": 3.796892705, "volume": 129495.0}, {"date": "2021-11-22", "close": 3.58197425, "volume": 202237.0}, {"date": "2021-11-23", "close": 3.653613735, "volume": 343287.0}, {"date": "2021-11-24", "close": 3.510334765, "volume": 153297.0}, {"date": "2021-11-25", "close": 3.510334765, "volume": 114106.0}, {"date": "2021-11-26", "close": 3.29541631, "volume": 337628.0}, {"date": "2021-11-29", "close": 3.367055795, "volume": 349889.0}, {"date": "2021-11-30", "close": 3.510334765, "volume": 151269.0}, {"date": "2021-12-01", "close": 3.367055795, "volume": 214242.0}, {"date": "2021-12-02", "close": 3.223776825, "volume": 284176.0}, {"date": "2021-12-03", "close": 3.223776825, "volume": 188762.0}, {"date": "2021-12-06", "close": 3.00885837, "volume": 274487.0}, {"date": "2021-12-07", "close": 3.15213734, "volume": 243644.0}, {"date": "2021-12-08", "close": 3.29541631, "volume": 150865.0}, {"date": "2021-12-09", "close": 3.29541631, "volume": 99193.0}, {"date": "2021-12-10", "close": 3.223776825, "volume": 138796.0}, {"date": "2021-12-13", "close": 3.15213734, "volume": 62242.0}, {"date": "2021-12-14", "close": 2.937218885, "volume": 153438.0}, {"date": "2021-12-15", "close": 2.8655794, "volume": 358941.0}, {"date": "2021-12-16", "close": 3.00885837, "volume": 343867.0}, {"date": "2021-12-17", "close": 3.00885837, "volume": 281329.0}, {"date": "2021-12-20", "close": 2.793939915, "volume": 236263.0}, {"date": "2021-12-21", "close": 2.8655794, "volume": 242581.0}, {"date": "2021-12-22", "close": 2.793939915, "volume": 177700.0}, {"date": "2021-12-23", "close": 2.8655794, "volume": 119653.0}, {"date": "2021-12-24", "close": 3.00885837, "volume": 68962.0}, {"date": "2021-12-29", "close": 2.8655794, "volume": 274862.0}, {"date": "2021-12-30", "close": 2.72230043, "volume": 408100.0}, {"date": "2021-12-31", "close": 2.8655794, "volume": 134538.0}, {"date": "2022-01-04", "close": 3.15213734, "volume": 293733.0}, {"date": "2022-01-05", "close": 3.223776825, "volume": 229508.0}, {"date": "2022-01-06", "close": 3.43869528, "volume": 467612.0}, {"date": "2022-01-07", "close": 3.29541631, "volume": 107655.0}, {"date": "2022-01-10", "close": 3.29541631, "volume": 157073.0}, {"date": "2022-01-11", "close": 3.29541631, "volume": 130223.0}, {"date": "2022-01-12", "close": 3.29541631, "volume": 178357.0}, {"date": "2022-01-13", "close": 3.367055795, "volume": 119207.0}, {"date": "2022-01-14", "close": 3.223776825, "volume": 77715.0}, {"date": "2022-01-17", "close": 3.080497855, "volume": 90956.0}, {"date": "2022-01-18", "close": 3.223776825, "volume": 52615.0}, {"date": "2022-01-19", "close": 3.00885837, "volume": 313713.0}, {"date": "2022-01-20", "close": 3.00885837, "volume": 169733.0}, {"date": "2022-01-21", "close": 2.793939915, "volume": 438150.0}, {"date": "2022-01-24", "close": 2.650660945, "volume": 369675.0}, {"date": "2022-01-25", "close": 2.507381975, "volume": 566673.0}, {"date": "2022-01-27", "close": 2.43574249, "volume": 431895.0}, {"date": "2022-01-28", "close": 2.364103005, "volume": 774115.0}, {"date": "2022-01-31", "close": 2.650660945, "volume": 344743.0}, {"date": "2022-02-01", "close": 2.507381975, "volume": 155382.0}, {"date": "2022-02-02", "close": 2.507381975, "volume": 225484.0}, {"date": "2022-02-03", "close": 2.43574249, "volume": 167101.0}, {"date": "2022-02-04", "close": 2.364103005, "volume": 1241640.0}, {"date": "2022-02-07", "close": 2.507381975, "volume": 246035.0}, {"date": "2022-02-08", "close": 2.507381975, "volume": 156396.0}, {"date": "2022-02-09", "close": 2.507381975, "volume": 107426.0}, {"date": "2022-02-10", "close": 2.72230043, "volume": 293514.0}, {"date": "2022-02-11", "close": 2.57902146, "volume": 266072.0}, {"date": "2022-02-14", "close": 2.43574249, "volume": 247328.0}, {"date": "2022-02-15", "close": 2.43574249, "volume": 309133.0}, {"date": "2022-02-16", "close": 2.507381975, "volume": 152199.0}, {"date": "2022-02-17", "close": 2.43574249, "volume": 125460.0}, {"date": "2022-02-18", "close": 2.43574249, "volume": 164531.0}, {"date": "2022-02-21", "close": 2.29246352, "volume": 162735.0}, {"date": "2022-02-22", "close": 2.220824035, "volume": 502119.0}, {"date": "2022-02-23", "close": 2.364103005, "volume": 229901.0}, {"date": "2022-02-24", "close": 2.220824035, "volume": 210350.0}, {"date": "2022-02-25", "close": 2.57902146, "volume": 651550.0}, {"date": "2022-02-28", "close": 2.72230043, "volume": 503229.0}, {"date": "2022-03-01", "close": 2.937218885, "volume": 961309.0}, {"date": "2022-03-02", "close": 3.00885837, "volume": 861457.0}, {"date": "2022-03-03", "close": 3.080497855, "volume": 519374.0}, {"date": "2022-03-04", "close": 2.650660945, "volume": 2088548.0}, {"date": "2022-03-07", "close": 2.937218885, "volume": 737057.0}, {"date": "2022-03-08", "close": 2.72230043, "volume": 384861.0}, {"date": "2022-03-09", "close": 3.15213734, "volume": 1036423.0}, {"date": "2022-03-10", "close": 3.367055795, "volume": 1128914.0}, {"date": "2022-03-11", "close": 3.43869528, "volume": 740174.0}, {"date": "2022-03-14", "close": 3.15213734, "volume": 363216.0}, {"date": "2022-03-15", "close": 2.8655794, "volume": 523015.0}, {"date": "2022-03-16", "close": 2.8655794, "volume": 235362.0}, {"date": "2022-03-17", "close": 2.937218885, "volume": 197546.0}, {"date": "2022-03-18", "close": 3.080497855, "volume": 542344.0}, {"date": "2022-03-21", "close": 3.00885837, "volume": 521469.0}, {"date": "2022-03-22", "close": 3.29541631, "volume": 508974.0}, {"date": "2022-03-23", "close": 3.367055795, "volume": 330497.0}, {"date": "2022-03-24", "close": 3.367055795, "volume": 465462.0}, {"date": "2022-03-25", "close": 3.223776825, "volume": 405203.0}, {"date": "2022-03-28", "close": 3.15213734, "volume": 208318.0}, {"date": "2022-03-29", "close": 3.223776825, "volume": 133767.0}, {"date": "2022-03-30", "close": 3.15213734, "volume": 180309.0}, {"date": "2022-03-31", "close": 3.080497855, "volume": 289413.0}, {"date": "2022-04-01", "close": 3.223776825, "volume": 319782.0}, {"date": "2022-04-04", "close": 3.223776825, "volume": 202911.0}, {"date": "2022-04-05", "close": 3.15213734, "volume": 153940.0}, {"date": "2022-04-06", "close": 3.223776825, "volume": 173237.0}, {"date": "2022-04-07", "close": 3.367055795, "volume": 463247.0}, {"date": "2022-04-08", "close": 3.86853219, "volume": 1434571.0}, {"date": "2022-04-11", "close": 3.653613735, "volume": 564157.0}, {"date": "2022-04-12", "close": 3.510334765, "volume": 264309.0}, {"date": "2022-04-13", "close": 3.86853219, "volume": 774400.0}, {"date": "2022-04-14", "close": 4.01181116, "volume": 521657.0}, {"date": "2022-04-19", "close": 3.940171675, "volume": 396837.0}, {"date": "2022-04-20", "close": 3.72525322, "volume": 456858.0}, {"date": "2022-04-21", "close": 3.653613735, "volume": 297180.0}, {"date": "2022-04-22", "close": 3.510334765, "volume": 527072.0}, {"date": "2022-04-26", "close": 3.43869528, "volume": 543274.0}, {"date": "2022-04-27", "close": 3.223776825, "volume": 283677.0}, {"date": "2022-04-28", "close": 3.223776825, "volume": 289779.0}, {"date": "2022-04-29", "close": 3.367055795, "volume": 178818.0}, {"date": "2022-05-02", "close": 3.29541631, "volume": 303356.0}, {"date": "2022-05-03", "close": 3.29541631, "volume": 214006.0}, {"date": "2022-05-04", "close": 3.080497855, "volume": 227478.0}, {"date": "2022-05-05", "close": 3.223776825, "volume": 153226.0}, {"date": "2022-05-06", "close": 3.15213734, "volume": 316178.0}, {"date": "2022-05-09", "close": 2.793939915, "volume": 304279.0}, {"date": "2022-05-10", "close": 2.793939915, "volume": 694364.0}, {"date": "2022-05-11", "close": 2.793939915, "volume": 130899.0}, {"date": "2022-05-12", "close": 2.507381975, "volume": 294617.0}, {"date": "2022-05-13", "close": 2.43574249, "volume": 558471.0}, {"date": "2022-05-16", "close": 2.43574249, "volume": 443619.0}, {"date": "2022-05-17", "close": 2.43574249, "volume": 171831.0}, {"date": "2022-05-18", "close": 2.507381975, "volume": 331878.0}, {"date": "2022-05-19", "close": 2.364103005, "volume": 181045.0}, {"date": "2022-05-20", "close": 2.43574249, "volume": 265687.0}, {"date": "2022-05-23", "close": 2.43574249, "volume": 174028.0}, {"date": "2022-05-24", "close": 2.364103005, "volume": 112830.0}, {"date": "2022-05-25", "close": 2.43574249, "volume": 89140.0}, {"date": "2022-05-26", "close": 2.43574249, "volume": 219426.0}, {"date": "2022-05-27", "close": 2.43574249, "volume": 128177.0}, {"date": "2022-05-30", "close": 2.57902146, "volume": 536189.0}, {"date": "2022-05-31", "close": 2.507381975, "volume": 368886.0}, {"date": "2022-06-01", "close": 2.650660945, "volume": 208824.0}, {"date": "2022-06-02", "close": 2.650660945, "volume": 151631.0}, {"date": "2022-06-03", "close": 2.72230043, "volume": 273210.0}, {"date": "2022-06-06", "close": 2.650660945, "volume": 88551.0}, {"date": "2022-06-07", "close": 2.507381975, "volume": 161874.0}, {"date": "2022-06-08", "close": 3.00885837, "volume": 608338.0}, {"date": "2022-06-09", "close": 3.00885837, "volume": 254949.0}, {"date": "2022-06-10", "close": 2.793939915, "volume": 249777.0}, {"date": "2022-06-14", "close": 2.507381975, "volume": 371173.0}, {"date": "2022-06-15", "close": 2.43574249, "volume": 189481.0}, {"date": "2022-06-16", "close": 2.43574249, "volume": 160209.0}, {"date": "2022-06-17", "close": 2.364103005, "volume": 358532.0}, {"date": "2022-06-20", "close": 2.29246352, "volume": 336042.0}, {"date": "2022-06-21", "close": 2.43574249, "volume": 200883.0}, {"date": "2022-06-22", "close": 2.29246352, "volume": 473052.0}, {"date": "2022-06-23", "close": 2.220824035, "volume": 470719.0}, {"date": "2022-06-24", "close": 2.220824035, "volume": 393160.0}, {"date": "2022-06-27", "close": 2.43574249, "volume": 451165.0}, {"date": "2022-06-28", "close": 2.29246352, "volume": 101937.0}, {"date": "2022-06-29", "close": 2.43574249, "volume": 124459.0}, {"date": "2022-06-30", "close": 2.220824035, "volume": 232712.0}, {"date": "2022-07-01", "close": 2.29246352, "volume": 150741.0}, {"date": "2022-07-04", "close": 2.29246352, "volume": 89431.0}, {"date": "2022-07-05", "close": 2.43574249, "volume": 70406.0}, {"date": "2022-07-06", "close": 2.29246352, "volume": 135457.0}, {"date": "2022-07-07", "close": 2.14918455, "volume": 240860.0}, {"date": "2022-07-08", "close": 2.29246352, "volume": 99747.0}, {"date": "2022-07-11", "close": 2.29246352, "volume": 93761.0}, {"date": "2022-07-12", "close": 2.220824035, "volume": 95817.0}, {"date": "2022-07-13", "close": 2.220824035, "volume": 189489.0}, {"date": "2022-07-14", "close": 2.14918455, "volume": 43630.0}, {"date": "2022-07-15", "close": 2.220824035, "volume": 15998.0}, {"date": "2022-07-18", "close": 2.29246352, "volume": 197935.0}, {"date": "2022-07-19", "close": 2.220824035, "volume": 112575.0}, {"date": "2022-07-20", "close": 2.507381975, "volume": 277095.0}, {"date": "2022-07-21", "close": 2.650660945, "volume": 146763.0}, {"date": "2022-07-22", "close": 2.43574249, "volume": 95866.0}, {"date": "2022-07-25", "close": 2.364103005, "volume": 75727.0}, {"date": "2022-07-26", "close": 2.43574249, "volume": 81615.0}, {"date": "2022-07-27", "close": 2.43574249, "volume": 43069.0}, {"date": "2022-07-28", "close": 2.650660945, "volume": 220099.0}, {"date": "2022-07-29", "close": 2.650660945, "volume": 181630.0}, {"date": "2022-08-01", "close": 2.57902146, "volume": 118873.0}, {"date": "2022-08-02", "close": 2.72230043, "volume": 126106.0}, {"date": "2022-08-03", "close": 2.72230043, "volume": 112656.0}, {"date": "2022-08-04", "close": 2.72230043, "volume": 56232.0}, {"date": "2022-08-05", "close": 2.650660945, "volume": 20158.0}, {"date": "2022-08-08", "close": 2.8655794, "volume": 234762.0}, {"date": "2022-08-09", "close": 2.937218885, "volume": 102126.0}, {"date": "2022-08-10", "close": 2.650660945, "volume": 291706.0}, {"date": "2022-08-11", "close": 2.937218885, "volume": 288159.0}, {"date": "2022-08-12", "close": 2.8655794, "volume": 153990.0}, {"date": "2022-08-15", "close": 2.57902146, "volume": 694106.0}, {"date": "2022-08-16", "close": 2.43574249, "volume": 286329.0}, {"date": "2022-08-17", "close": 2.29246352, "volume": 223046.0}, {"date": "2022-08-18", "close": 2.364103005, "volume": 326233.0}, {"date": "2022-08-19", "close": 2.29246352, "volume": 108258.0}, {"date": "2022-08-22", "close": 2.220824035, "volume": 193272.0}, {"date": "2022-08-23", "close": 2.14918455, "volume": 280757.0}, {"date": "2022-08-24", "close": 2.29246352, "volume": 310597.0}, {"date": "2022-08-25", "close": 2.507381975, "volume": 557855.0}, {"date": "2022-08-26", "close": 2.43574249, "volume": 238775.0}, {"date": "2022-08-29", "close": 2.43574249, "volume": 154603.0}, {"date": "2022-08-30", "close": 2.72230043, "volume": 551458.0}, {"date": "2022-08-31", "close": 2.8655794, "volume": 894118.0}, {"date": "2022-09-01", "close": 2.57902146, "volume": 251879.0}, {"date": "2022-09-02", "close": 2.43574249, "volume": 291754.0}, {"date": "2022-09-05", "close": 2.57902146, "volume": 239951.0}, {"date": "2022-09-06", "close": 2.72230043, "volume": 224928.0}, {"date": "2022-09-07", "close": 2.650660945, "volume": 278602.0}, {"date": "2022-09-08", "close": 2.650660945, "volume": 155986.0}, {"date": "2022-09-09", "close": 2.8655794, "volume": 582085.0}, {"date": "2022-09-12", "close": 2.793939915, "volume": 289683.0}, {"date": "2022-09-13", "close": 2.793939915, "volume": 256702.0}, {"date": "2022-09-14", "close": 2.72230043, "volume": 104335.0}, {"date": "2022-09-15", "close": 2.72230043, "volume": 122473.0}, {"date": "2022-09-16", "close": 2.57902146, "volume": 109907.0}, {"date": "2022-09-19", "close": 2.43574249, "volume": 295358.0}, {"date": "2022-09-20", "close": 2.507381975, "volume": 92406.0}, {"date": "2022-09-21", "close": 2.507381975, "volume": 216019.0}, {"date": "2022-09-23", "close": 2.29246352, "volume": 217856.0}, {"date": "2022-09-26", "close": 2.220824035, "volume": 542216.0}, {"date": "2022-09-27", "close": 2.220824035, "volume": 250415.0}, {"date": "2022-09-28", "close": 2.220824035, "volume": 172165.0}, {"date": "2022-09-29", "close": 2.29246352, "volume": 124904.0}, {"date": "2022-09-30", "close": 2.364103005, "volume": 111959.0}, {"date": "2022-10-03", "close": 2.29246352, "volume": 125453.0}, {"date": "2022-10-04", "close": 2.364103005, "volume": 109910.0}, {"date": "2022-10-05", "close": 2.364103005, "volume": 235223.0}, {"date": "2022-10-06", "close": 2.364103005, "volume": 79273.0}, {"date": "2022-10-07", "close": 2.364103005, "volume": 47744.0}, {"date": "2022-10-10", "close": 2.29246352, "volume": 50062.0}, {"date": "2022-10-11", "close": 2.29246352, "volume": 88988.0}, {"date": "2022-10-12", "close": 2.29246352, "volume": 137871.0}, {"date": "2022-10-13", "close": 2.43574249, "volume": 170508.0}, {"date": "2022-10-14", "close": 2.43574249, "volume": 95589.0}, {"date": "2022-10-17", "close": 2.43574249, "volume": 27351.0}, {"date": "2022-10-18", "close": 2.43574249, "volume": 77301.0}, {"date": "2022-10-19", "close": 2.364103005, "volume": 27979.0}, {"date": "2022-10-20", "close": 2.364103005, "volume": 53423.0}, {"date": "2022-10-21", "close": 2.364103005, "volume": 30671.0}, {"date": "2022-10-24", "close": 2.364103005, "volume": 58770.0}, {"date": "2022-10-25", "close": 2.364103005, "volume": 177723.0}, {"date": "2022-10-26", "close": 2.29246352, "volume": 90983.0}, {"date": "2022-10-27", "close": 2.43574249, "volume": 290000.0}, {"date": "2022-10-28", "close": 2.364103005, "volume": 79344.0}, {"date": "2022-10-31", "close": 2.43574249, "volume": 76468.0}, {"date": "2022-11-01", "close": 2.507381975, "volume": 68678.0}, {"date": "2022-11-02", "close": 2.43574249, "volume": 102035.0}, {"date": "2022-11-03", "close": 2.57902146, "volume": 170443.0}, {"date": "2022-11-04", "close": 2.57902146, "volume": 141772.0}, {"date": "2022-11-07", "close": 2.57902146, "volume": 107047.0}, {"date": "2022-11-08", "close": 2.650660945, "volume": 115826.0}, {"date": "2022-11-09", "close": 2.57902146, "volume": 85499.0}, {"date": "2022-11-10", "close": 2.507381975, "volume": 213726.0}, {"date": "2022-11-11", "close": 2.43574249, "volume": 257433.0}, {"date": "2022-11-14", "close": 2.57902146, "volume": 183848.0}, {"date": "2022-11-15", "close": 2.43574249, "volume": 82656.0}, {"date": "2022-11-16", "close": 2.507381975, "volume": 49962.0}, {"date": "2022-11-17", "close": 2.43574249, "volume": 101309.0}, {"date": "2022-11-18", "close": 2.364103005, "volume": 86615.0}, {"date": "2022-11-21", "close": 2.364103005, "volume": 117087.0}, {"date": "2022-11-22", "close": 2.29246352, "volume": 117199.0}, {"date": "2022-11-23", "close": 2.220824035, "volume": 352480.0}, {"date": "2022-11-25", "close": 1.934266095, "volume": 1680507.0}, {"date": "2022-11-28", "close": 1.934266095, "volume": 191491.0}, {"date": "2022-11-29", "close": 1.86262661, "volume": 543984.0}, {"date": "2022-11-30", "close": 1.790987125, "volume": 299735.0}, {"date": "2022-12-01", "close": 1.86262661, "volume": 530657.0}, {"date": "2022-12-02", "close": 1.934266095, "volume": 338543.0}, {"date": "2022-12-05", "close": 1.86262661, "volume": 431357.0}, {"date": "2022-12-06", "close": 1.86262661, "volume": 525358.0}, {"date": "2022-12-07", "close": 1.790987125, "volume": 516871.0}, {"date": "2022-12-08", "close": 1.86262661, "volume": 133723.0}, {"date": "2022-12-09", "close": 1.86262661, "volume": 60539.0}, {"date": "2022-12-12", "close": 1.790987125, "volume": 174453.0}, {"date": "2022-12-13", "close": 1.71934764, "volume": 406670.0}, {"date": "2022-12-14", "close": 1.86262661, "volume": 262790.0}, {"date": "2022-12-15", "close": 1.71934764, "volume": 219726.0}, {"date": "2022-12-16", "close": 1.934266095, "volume": 314584.0}, {"date": "2022-12-19", "close": 1.934266095, "volume": 455526.0}, {"date": "2022-12-20", "close": 1.790987125, "volume": 155650.0}, {"date": "2022-12-21", "close": 1.790987125, "volume": 66373.0}, {"date": "2022-12-22", "close": 1.86262661, "volume": 339150.0}, {"date": "2022-12-23", "close": 1.86262661, "volume": 236534.0}, {"date": "2022-12-28", "close": 1.86262661, "volume": 114264.0}, {"date": "2022-12-29", "close": 1.790987125, "volume": 124721.0}, {"date": "2022-12-30", "close": 1.86262661, "volume": 49002.0}, {"date": "2023-01-03", "close": 1.86262661, "volume": 65801.0}, {"date": "2023-01-04", "close": 1.86262661, "volume": 225625.0}, {"date": "2023-01-05", "close": 1.934266095, "volume": 114758.0}, {"date": "2023-01-06", "close": 2.00590558, "volume": 463255.0}, {"date": "2023-01-09", "close": 2.077545065, "volume": 409298.0}, {"date": "2023-01-10", "close": 2.14918455, "volume": 695461.0}, {"date": "2023-01-11", "close": 2.14918455, "volume": 380667.0}, {"date": "2023-01-12", "close": 2.077545065, "volume": 299415.0}, {"date": "2023-01-13", "close": 2.220824035, "volume": 325351.0}, {"date": "2023-01-16", "close": 2.29246352, "volume": 188045.0}, {"date": "2023-01-17", "close": 2.14918455, "volume": 101253.0}, {"date": "2023-01-18", "close": 2.14918455, "volume": 827456.0}, {"date": "2023-01-19", "close": 2.14918455, "volume": 111580.0}, {"date": "2023-01-20", "close": 2.077545065, "volume": 175733.0}, {"date": "2023-01-23", "close": 2.220824035, "volume": 269912.0}, {"date": "2023-01-24", "close": 2.14918455, "volume": 71680.0}, {"date": "2023-01-25", "close": 2.14918455, "volume": 369499.0}, {"date": "2023-01-27", "close": 2.220824035, "volume": 310360.0}, {"date": "2023-01-30", "close": 2.364103005, "volume": 579330.0}, {"date": "2023-01-31", "close": 2.077545065, "volume": 947420.0}, {"date": "2023-02-01", "close": 2.220824035, "volume": 943545.0}, {"date": "2023-02-02", "close": 2.43574249, "volume": 494324.0}, {"date": "2023-02-03", "close": 2.29246352, "volume": 209291.0}, {"date": "2023-02-06", "close": 2.14918455, "volume": 271395.0}, {"date": "2023-02-07", "close": 2.077545065, "volume": 192476.0}, {"date": "2023-02-08", "close": 2.14918455, "volume": 223969.0}, {"date": "2023-02-09", "close": 2.14918455, "volume": 179257.0}, {"date": "2023-02-10", "close": 2.14918455, "volume": 210697.0}, {"date": "2023-02-13", "close": 2.220824035, "volume": 98457.0}, {"date": "2023-02-14", "close": 2.077545065, "volume": 143030.0}, {"date": "2023-02-15", "close": 2.14918455, "volume": 175797.0}, {"date": "2023-02-16", "close": 2.077545065, "volume": 84667.0}, {"date": "2023-02-17", "close": 2.220824035, "volume": 107461.0}, {"date": "2023-02-20", "close": 2.14918455, "volume": 130982.0}, {"date": "2023-02-21", "close": 2.14918455, "volume": 117929.0}, {"date": "2023-02-22", "close": 2.14918455, "volume": 119850.0}, {"date": "2023-02-23", "close": 2.077545065, "volume": 59553.0}, {"date": "2023-02-24", "close": 2.14918455, "volume": 175048.0}, {"date": "2023-02-27", "close": 2.00590558, "volume": 107097.0}, {"date": "2023-02-28", "close": 2.077545065, "volume": 258298.0}, {"date": "2023-03-01", "close": 2.14918455, "volume": 149117.0}, {"date": "2023-03-02", "close": 2.14918455, "volume": 55685.0}, {"date": "2023-03-03", "close": 2.14918455, "volume": 93137.0}, {"date": "2023-03-06", "close": 2.077545065, "volume": 121025.0}, {"date": "2023-03-07", "close": 2.00590558, "volume": 41384.0}, {"date": "2023-03-08", "close": 2.00590558, "volume": 152522.0}, {"date": "2023-03-09", "close": 2.00590558, "volume": 135898.0}, {"date": "2023-03-10", "close": 1.934266095, "volume": 182641.0}, {"date": "2023-03-13", "close": 2.00590558, "volume": 202383.0}, {"date": "2023-03-14", "close": 1.86262661, "volume": 269881.0}, {"date": "2023-03-15", "close": 2.00590558, "volume": 71744.0}, {"date": "2023-03-16", "close": 1.71934764, "volume": 812121.0}, {"date": "2023-03-17", "close": 1.790987125, "volume": 153711.0}, {"date": "2023-03-20", "close": 1.647708155, "volume": 618024.0}, {"date": "2023-03-21", "close": 1.790987125, "volume": 113783.0}, {"date": "2023-03-22", "close": 1.790987125, "volume": 143699.0}, {"date": "2023-03-23", "close": 1.86262661, "volume": 86991.0}, {"date": "2023-03-24", "close": 1.86262661, "volume": 101788.0}, {"date": "2023-03-27", "close": 1.790987125, "volume": 57943.0}, {"date": "2023-03-28", "close": 1.934266095, "volume": 97071.0}, {"date": "2023-03-29", "close": 1.86262661, "volume": 191948.0}, {"date": "2023-03-30", "close": 2.00590558, "volume": 320685.0}, {"date": "2023-03-31", "close": 2.077545065, "volume": 362023.0}, {"date": "2023-04-03", "close": 2.364103005, "volume": 909676.0}, {"date": "2023-04-04", "close": 2.220824035, "volume": 132856.0}, {"date": "2023-04-05", "close": 2.077545065, "volume": 122325.0}, {"date": "2023-04-06", "close": 2.077545065, "volume": 39898.0}, {"date": "2023-04-11", "close": 2.220824035, "volume": 209812.0}, {"date": "2023-04-12", "close": 2.14918455, "volume": 85957.0}, {"date": "2023-04-13", "close": 2.14918455, "volume": 129933.0}, {"date": "2023-04-14", "close": 2.220824035, "volume": 124879.0}, {"date": "2023-04-17", "close": 2.077545065, "volume": 33429.0}, {"date": "2023-04-18", "close": 2.00590558, "volume": 77216.0}, {"date": "2023-04-19", "close": 2.077545065, "volume": 36441.0}, {"date": "2023-04-20", "close": 2.14918455, "volume": 132620.0}, {"date": "2023-04-21", "close": 2.00590558, "volume": 62608.0}, {"date": "2023-04-24", "close": 1.934266095, "volume": 52499.0}, {"date": "2023-04-26", "close": 1.934266095, "volume": 148735.0}, {"date": "2023-04-27", "close": 2.00590558, "volume": 118698.0}, {"date": "2023-04-28", "close": 2.220824035, "volume": 372208.0}, {"date": "2023-05-01", "close": 2.077545065, "volume": 94737.0}, {"date": "2023-05-02", "close": 2.00590558, "volume": 59912.0}, {"date": "2023-05-03", "close": 2.00590558, "volume": 119939.0}, {"date": "2023-05-04", "close": 2.077545065, "volume": 98791.0}, {"date": "2023-05-05", "close": 2.14918455, "volume": 49621.0}, {"date": "2023-05-08", "close": 2.220824035, "volume": 209925.0}, {"date": "2023-05-09", "close": 2.14918455, "volume": 96753.0}, {"date": "2023-05-10", "close": 2.29246352, "volume": 890054.0}, {"date": "2023-05-11", "close": 2.29246352, "volume": 436122.0}, {"date": "2023-05-12", "close": 2.220824035, "volume": 252161.0}, {"date": "2023-05-15", "close": 2.220824035, "volume": 59874.0}, {"date": "2023-05-16", "close": 2.14918455, "volume": 68042.0}, {"date": "2023-05-17", "close": 2.14918455, "volume": 207947.0}, {"date": "2023-05-18", "close": 2.14918455, "volume": 69025.0}, {"date": "2023-05-19", "close": 2.29246352, "volume": 50235.0}, {"date": "2023-05-22", "close": 2.220824035, "volume": 94952.0}, {"date": "2023-05-23", "close": 2.29246352, "volume": 183514.0}, {"date": "2023-05-24", "close": 2.220824035, "volume": 46626.0}, {"date": "2023-05-25", "close": 2.14918455, "volume": 167955.0}, {"date": "2023-05-26", "close": 2.077545065, "volume": 116700.0}, {"date": "2023-05-29", "close": 2.220824035, "volume": 80886.0}, {"date": "2023-05-30", "close": 2.220824035, "volume": 221161.0}, {"date": "2023-05-31", "close": 2.077545065, "volume": 249439.0}, {"date": "2023-06-01", "close": 2.43574249, "volume": 703813.0}, {"date": "2023-06-02", "close": 2.507381975, "volume": 532565.0}, {"date": "2023-06-05", "close": 2.650660945, "volume": 204244.0}, {"date": "2023-06-06", "close": 2.72230043, "volume": 425863.0}, {"date": "2023-06-07", "close": 2.72230043, "volume": 108717.0}, {"date": "2023-06-08", "close": 2.57902146, "volume": 165000.0}, {"date": "2023-06-09", "close": 2.57902146, "volume": 204855.0}, {"date": "2023-06-13", "close": 2.793939915, "volume": 685573.0}, {"date": "2023-06-14", "close": 2.507381975, "volume": 329174.0}, {"date": "2023-06-15", "close": 2.650660945, "volume": 151167.0}, {"date": "2023-06-16", "close": 2.72230043, "volume": 507610.0}, {"date": "2023-06-19", "close": 2.650660945, "volume": 75320.0}, {"date": "2023-06-20", "close": 2.57902146, "volume": 142798.0}, {"date": "2023-06-21", "close": 2.793939915, "volume": 189068.0}, {"date": "2023-06-22", "close": 2.507381975, "volume": 416750.0}, {"date": "2023-06-23", "close": 2.507381975, "volume": 140615.0}, {"date": "2023-06-26", "close": 2.43574249, "volume": 266512.0}, {"date": "2023-06-27", "close": 2.364103005, "volume": 103837.0}, {"date": "2023-06-28", "close": 2.507381975, "volume": 85755.0}, {"date": "2023-06-29", "close": 2.43574249, "volume": 263523.0}, {"date": "2023-06-30", "close": 2.43574249, "volume": 339582.0}, {"date": "2023-07-03", "close": 2.507381975, "volume": 53851.0}, {"date": "2023-07-04", "close": 2.650660945, "volume": 172683.0}, {"date": "2023-07-05", "close": 2.57902146, "volume": 95801.0}, {"date": "2023-07-06", "close": 2.43574249, "volume": 18489.0}, {"date": "2023-07-07", "close": 2.364103005, "volume": 278159.0}, {"date": "2023-07-10", "close": 2.364103005, "volume": 120465.0}, {"date": "2023-07-11", "close": 2.29246352, "volume": 109014.0}, {"date": "2023-07-12", "close": 2.364103005, "volume": 165697.0}, {"date": "2023-07-13", "close": 2.43574249, "volume": 101803.0}, {"date": "2023-07-14", "close": 2.57902146, "volume": 247126.0}, {"date": "2023-07-19", "close": 1.86262661, "volume": 2186719.0}, {"date": "2023-07-20", "close": 1.71934764, "volume": 1295033.0}, {"date": "2023-07-21", "close": 1.57606867, "volume": 1269084.0}, {"date": "2023-07-24", "close": 1.4327897, "volume": 693011.0}, {"date": "2023-07-25", "close": 1.4327897, "volume": 712110.0}, {"date": "2023-07-26", "close": 1.389806009, "volume": 1462523.0}, {"date": "2023-07-27", "close": 1.404133906, "volume": 745004.0}, {"date": "2023-07-28", "close": 1.418461803, "volume": 545175.0}, {"date": "2023-07-31", "close": 1.318166524, "volume": 1863672.0}, {"date": "2023-08-01", "close": 1.504429185, "volume": 945661.0}, {"date": "2023-08-02", "close": 1.504429185, "volume": 368803.0}, {"date": "2023-08-03", "close": 1.57606867, "volume": 150500.0}, {"date": "2023-08-04", "close": 1.504429185, "volume": 185088.0}, {"date": "2023-08-07", "close": 1.504429185, "volume": 105699.0}, {"date": "2023-08-08", "close": 1.4327897, "volume": 318316.0}, {"date": "2023-08-09", "close": 1.4327897, "volume": 170953.0}, {"date": "2023-08-10", "close": 1.504429185, "volume": 180648.0}, {"date": "2023-08-11", "close": 1.4327897, "volume": 214357.0}, {"date": "2023-08-14", "close": 1.57606867, "volume": 212258.0}, {"date": "2023-08-15", "close": 1.504429185, "volume": 93081.0}, {"date": "2023-08-16", "close": 1.504429185, "volume": 173518.0}, {"date": "2023-08-17", "close": 1.504429185, "volume": 159081.0}, {"date": "2023-08-18", "close": 1.504429185, "volume": 464622.0}, {"date": "2023-08-21", "close": 1.57606867, "volume": 1013616.0}, {"date": "2023-08-22", "close": 1.71934764, "volume": 1411491.0}, {"date": "2023-08-23", "close": 1.71934764, "volume": 363483.0}, {"date": "2023-08-24", "close": 1.647708155, "volume": 501864.0}, {"date": "2023-08-25", "close": 1.71934764, "volume": 165704.0}, {"date": "2023-08-28", "close": 1.57606867, "volume": 330174.0}, {"date": "2023-08-29", "close": 1.57606867, "volume": 539533.0}, {"date": "2023-08-30", "close": 1.71934764, "volume": 205895.0}, {"date": "2023-08-31", "close": 1.303838627, "volume": 3998508.0}, {"date": "2023-09-01", "close": 1.260854936, "volume": 1139969.0}, {"date": "2023-09-04", "close": 1.303838627, "volume": 1236300.0}, {"date": "2023-09-05", "close": 1.275182833, "volume": 593605.0}, {"date": "2023-09-06", "close": 1.346822318, "volume": 962311.0}, {"date": "2023-09-07", "close": 1.275182833, "volume": 388458.0}, {"date": "2023-09-08", "close": 1.275182833, "volume": 612424.0}, {"date": "2023-09-11", "close": 1.260854936, "volume": 552906.0}, {"date": "2023-09-12", "close": 1.303838627, "volume": 946946.0}, {"date": "2023-09-13", "close": 1.260854936, "volume": 598559.0}, {"date": "2023-09-14", "close": 1.361150215, "volume": 3113874.0}, {"date": "2023-09-15", "close": 1.504429185, "volume": 1899462.0}, {"date": "2023-09-18", "close": 1.647708155, "volume": 670542.0}, {"date": "2023-09-19", "close": 1.57606867, "volume": 566966.0}, {"date": "2023-09-20", "close": 1.647708155, "volume": 329546.0}, {"date": "2023-09-21", "close": 1.57606867, "volume": 215225.0}, {"date": "2023-09-22", "close": 1.57606867, "volume": 503135.0}, {"date": "2023-09-25", "close": 1.71934764, "volume": 680666.0}, {"date": "2023-09-26", "close": 1.934266095, "volume": 1457975.0}, {"date": "2023-09-27", "close": 1.934266095, "volume": 886620.0}, {"date": "2023-09-28", "close": 1.790987125, "volume": 843384.0}, {"date": "2023-09-29", "close": 2.077545065, "volume": 1040892.0}, {"date": "2023-10-02", "close": 2.00590558, "volume": 509425.0}, {"date": "2023-10-03", "close": 1.86262661, "volume": 394407.0}, {"date": "2023-10-04", "close": 1.790987125, "volume": 625455.0}, {"date": "2023-10-05", "close": 1.86262661, "volume": 438941.0}, {"date": "2023-10-06", "close": 1.86262661, "volume": 458719.0}, {"date": "2023-10-09", "close": 1.86262661, "volume": 267656.0}, {"date": "2023-10-10", "close": 1.71934764, "volume": 279947.0}, {"date": "2023-10-11", "close": 1.790987125, "volume": 425552.0}, {"date": "2023-10-12", "close": 1.86262661, "volume": 354262.0}, {"date": "2023-10-13", "close": 1.790987125, "volume": 315416.0}, {"date": "2023-10-16", "close": 1.647708155, "volume": 287344.0}, {"date": "2023-10-17", "close": 1.57606867, "volume": 257984.0}, {"date": "2023-10-18", "close": 1.647708155, "volume": 461406.0}, {"date": "2023-10-19", "close": 1.647708155, "volume": 141798.0}, {"date": "2023-10-20", "close": 1.71934764, "volume": 330739.0}, {"date": "2023-10-23", "close": 1.71934764, "volume": 216052.0}, {"date": "2023-10-24", "close": 1.647708155, "volume": 436474.0}, {"date": "2023-10-25", "close": 1.86262661, "volume": 488198.0}, {"date": "2023-10-26", "close": 1.86262661, "volume": 375792.0}, {"date": "2023-10-27", "close": 1.71934764, "volume": 635939.0}, {"date": "2023-10-30", "close": 1.647708155, "volume": 187913.0}, {"date": "2023-10-31", "close": 1.71934764, "volume": 180690.0}, {"date": "2023-11-01", "close": 1.86262661, "volume": 749733.0}, {"date": "2023-11-02", "close": 1.86262661, "volume": 138597.0}, {"date": "2023-11-03", "close": 1.71934764, "volume": 179681.0}, {"date": "2023-11-06", "close": 1.71934764, "volume": 246230.0}, {"date": "2023-11-07", "close": 1.71934764, "volume": 92294.0}, {"date": "2023-11-08", "close": 1.647708155, "volume": 167828.0}, {"date": "2023-11-09", "close": 1.57606867, "volume": 818430.0}, {"date": "2023-11-10", "close": 1.504429185, "volume": 493610.0}, {"date": "2023-11-13", "close": 1.57606867, "volume": 205407.0}, {"date": "2023-11-14", "close": 1.647708155, "volume": 455577.0}, {"date": "2023-11-15", "close": 1.71934764, "volume": 191127.0}, {"date": "2023-11-20", "close": 1.174887554, "volume": 5963425.0}, {"date": "2023-11-21", "close": 1.28951073, "volume": 3096243.0}, {"date": "2023-11-22", "close": 1.346822318, "volume": 2393267.0}, {"date": "2023-11-23", "close": 1.318166524, "volume": 1838723.0}, {"date": "2023-11-24", "close": 1.504429185, "volume": 1242558.0}, {"date": "2023-11-27", "close": 1.504429185, "volume": 602588.0}, {"date": "2023-11-28", "close": 1.57606867, "volume": 257331.0}, {"date": "2023-11-29", "close": 1.504429185, "volume": 588001.0}, {"date": "2023-11-30", "close": 1.4327897, "volume": 89144.0}, {"date": "2023-12-01", "close": 1.504429185, "volume": 378273.0}, {"date": "2023-12-04", "close": 1.57606867, "volume": 820409.0}, {"date": "2023-12-05", "close": 1.57606867, "volume": 421282.0}, {"date": "2023-12-06", "close": 1.504429185, "volume": 415284.0}, {"date": "2023-12-07", "close": 1.4327897, "volume": 561670.0}, {"date": "2023-12-08", "close": 1.504429185, "volume": 403934.0}, {"date": "2023-12-11", "close": 1.4327897, "volume": 255408.0}, {"date": "2023-12-12", "close": 1.4327897, "volume": 803636.0}, {"date": "2023-12-13", "close": 1.504429185, "volume": 355220.0}, {"date": "2023-12-14", "close": 1.504429185, "volume": 469340.0}, {"date": "2023-12-15", "close": 1.504429185, "volume": 607554.0}, {"date": "2023-12-18", "close": 1.4327897, "volume": 237204.0}, {"date": "2023-12-19", "close": 1.504429185, "volume": 429258.0}, {"date": "2023-12-20", "close": 1.504429185, "volume": 337570.0}, {"date": "2023-12-21", "close": 1.57606867, "volume": 246951.0}, {"date": "2023-12-22", "close": 1.57606867, "volume": 55515.0}, {"date": "2023-12-27", "close": 1.57606867, "volume": 187189.0}, {"date": "2023-12-28", "close": 1.4327897, "volume": 1051452.0}, {"date": "2023-12-29", "close": 1.504429185, "volume": 210691.0}, {"date": "2024-01-02", "close": 1.4327897, "volume": 192815.0}, {"date": "2024-01-03", "close": 1.4327897, "volume": 1070931.0}, {"date": "2024-01-04", "close": 1.418461803, "volume": 309125.0}, {"date": "2024-01-05", "close": 1.361150215, "volume": 770987.0}, {"date": "2024-01-08", "close": 1.28951073, "volume": 2041557.0}, {"date": "2024-01-09", "close": 1.346822318, "volume": 457145.0}, {"date": "2024-01-10", "close": 1.418461803, "volume": 1935742.0}, {"date": "2024-01-11", "close": 1.375478112, "volume": 857495.0}, {"date": "2024-01-12", "close": 1.504429185, "volume": 1347582.0}, {"date": "2024-01-15", "close": 1.86262661, "volume": 5595163.0}, {"date": "2024-01-16", "close": 2.00590558, "volume": 3629907.0}, {"date": "2024-01-17", "close": 1.86262661, "volume": 3483709.0}, {"date": "2024-01-18", "close": 1.790987125, "volume": 1646411.0}, {"date": "2024-01-19", "close": 1.71934764, "volume": 1141026.0}, {"date": "2024-01-22", "close": 1.57606867, "volume": 1333922.0}, {"date": "2024-01-23", "close": 1.647708155, "volume": 1125456.0}, {"date": "2024-01-24", "close": 1.790987125, "volume": 686268.0}, {"date": "2024-01-25", "close": 1.647708155, "volume": 847050.0}, {"date": "2024-01-29", "close": 1.57606867, "volume": 1241134.0}, {"date": "2024-01-30", "close": 1.647708155, "volume": 992841.0}, {"date": "2024-01-31", "close": 1.86262661, "volume": 1777852.0}, {"date": "2024-02-01", "close": 1.86262661, "volume": 836216.0}, {"date": "2024-02-02", "close": 2.00590558, "volume": 3523228.0}, {"date": "2024-02-05", "close": 2.00590558, "volume": 915790.0}, {"date": "2024-02-06", "close": 2.00590558, "volume": 2071901.0}, {"date": "2024-02-07", "close": 2.077545065, "volume": 1777689.0}, {"date": "2024-02-08", "close": 2.077545065, "volume": 646825.0}, {"date": "2024-02-09", "close": 1.934266095, "volume": 2296018.0}, {"date": "2024-02-12", "close": 1.86262661, "volume": 743271.0}, {"date": "2024-02-13", "close": 1.86262661, "volume": 683351.0}, {"date": "2024-02-14", "close": 1.790987125, "volume": 646661.0}, {"date": "2024-02-15", "close": 1.790987125, "volume": 724023.0}, {"date": "2024-02-16", "close": 1.790987125, "volume": 232345.0}, {"date": "2024-02-19", "close": 1.71934764, "volume": 381087.0}, {"date": "2024-02-20", "close": 1.71934764, "volume": 675177.0}, {"date": "2024-02-21", "close": 1.647708155, "volume": 1500796.0}, {"date": "2024-02-22", "close": 1.647708155, "volume": 525338.0}, {"date": "2024-02-23", "close": 1.57606867, "volume": 774896.0}, {"date": "2024-02-26", "close": 1.57606867, "volume": 768953.0}, {"date": "2024-02-27", "close": 1.504429185, "volume": 641199.0}, {"date": "2024-02-28", "close": 1.57606867, "volume": 620976.0}, {"date": "2024-02-29", "close": 1.57606867, "volume": 486182.0}, {"date": "2024-03-01", "close": 1.57606867, "volume": 626030.0}, {"date": "2024-03-04", "close": 1.647708155, "volume": 339219.0}, {"date": "2024-03-05", "close": 1.57606867, "volume": 476975.0}, {"date": "2024-03-06", "close": 1.57606867, "volume": 315912.0}, {"date": "2024-03-07", "close": 1.57606867, "volume": 252870.0}, {"date": "2024-03-08", "close": 1.647708155, "volume": 643753.0}, {"date": "2024-03-11", "close": 1.57606867, "volume": 162532.0}, {"date": "2024-03-12", "close": 1.504429185, "volume": 449215.0}, {"date": "2024-03-13", "close": 1.57606867, "volume": 321348.0}, {"date": "2024-03-14", "close": 1.504429185, "volume": 1225559.0}, {"date": "2024-03-15", "close": 1.57606867, "volume": 566120.0}, {"date": "2024-03-18", "close": 1.57606867, "volume": 686789.0}, {"date": "2024-03-19", "close": 1.790987125, "volume": 1400351.0}, {"date": "2024-03-20", "close": 1.647708155, "volume": 483655.0}, {"date": "2024-03-21", "close": 1.71934764, "volume": 527556.0}, {"date": "2024-03-22", "close": 1.71934764, "volume": 435920.0}, {"date": "2024-03-25", "close": 1.647708155, "volume": 248733.0}, {"date": "2024-03-26", "close": 1.790987125, "volume": 808419.0}, {"date": "2024-03-27", "close": 1.71934764, "volume": 412436.0}, {"date": "2024-03-28", "close": 1.790987125, "volume": 3343435.0}, {"date": "2024-04-02", "close": 1.790987125, "volume": 753919.0}, {"date": "2024-04-03", "close": 1.86262661, "volume": 334918.0}, {"date": "2024-04-04", "close": 1.86262661, "volume": 719020.0}, {"date": "2024-04-05", "close": 1.86262661, "volume": 428602.0}, {"date": "2024-04-08", "close": 1.86262661, "volume": 415873.0}, {"date": "2024-04-09", "close": 1.790987125, "volume": 462051.0}, {"date": "2024-04-10", "close": 1.71934764, "volume": 492515.0}, {"date": "2024-04-11", "close": 1.57606867, "volume": 2051915.0}, {"date": "2024-04-12", "close": 1.504429185, "volume": 3386248.0}, {"date": "2024-04-15", "close": 1.504429185, "volume": 363468.0}, {"date": "2024-04-16", "close": 1.404133906, "volume": 1942286.0}, {"date": "2024-04-17", "close": 1.4327897, "volume": 1044330.0}, {"date": "2024-04-18", "close": 1.57606867, "volume": 537367.0}, {"date": "2024-04-19", "close": 1.4327897, "volume": 628065.0}, {"date": "2024-04-22", "close": 1.504429185, "volume": 137488.0}, {"date": "2024-04-23", "close": 1.4327897, "volume": 300469.0}, {"date": "2024-04-24", "close": 1.4327897, "volume": 453487.0}, {"date": "2024-04-26", "close": 1.504429185, "volume": 223230.0}, {"date": "2024-04-29", "close": 1.504429185, "volume": 222937.0}, {"date": "2024-04-30", "close": 1.57606867, "volume": 495049.0}, {"date": "2024-05-01", "close": 1.647708155, "volume": 1123488.0}, {"date": "2024-05-02", "close": 1.647708155, "volume": 440573.0}, {"date": "2024-05-03", "close": 1.57606867, "volume": 842282.0}, {"date": "2024-05-06", "close": 1.647708155, "volume": 194935.0}, {"date": "2024-05-07", "close": 1.71934764, "volume": 1041305.0}, {"date": "2024-05-08", "close": 1.71934764, "volume": 878419.0}, {"date": "2024-05-09", "close": 1.647708155, "volume": 331725.0}, {"date": "2024-05-10", "close": 1.647708155, "volume": 269639.0}, {"date": "2024-05-13", "close": 1.647708155, "volume": 386542.0}, {"date": "2024-05-14", "close": 1.647708155, "volume": 294899.0}, {"date": "2024-05-15", "close": 1.647708155, "volume": 197011.0}, {"date": "2024-05-20", "close": 1.76542524, "volume": 2988784.0}, {"date": "2024-05-21", "close": 1.691865855, "volume": 1209772.0}, {"date": "2024-05-22", "close": 1.76542524, "volume": 836193.0}, {"date": "2024-05-23", "close": 1.61830647, "volume": 306352.0}, {"date": "2024-05-24", "close": 1.544747085, "volume": 1457529.0}, {"date": "2024-05-27", "close": 1.61830647, "volume": 456585.0}, {"date": "2024-05-28", "close": 1.61830647, "volume": 339232.0}, {"date": "2024-05-29", "close": 1.691865855, "volume": 4682324.0}, {"date": "2024-05-30", "close": 1.76542524, "volume": 1305947.0}, {"date": "2024-05-31", "close": 1.76542524, "volume": 1322256.0}, {"date": "2024-06-03", "close": 1.691865855, "volume": 359984.0}, {"date": "2024-06-04", "close": 1.61830647, "volume": 789211.0}, {"date": "2024-06-05", "close": 1.544747085, "volume": 424186.0}, {"date": "2024-06-06", "close": 1.544747085, "volume": 815733.0}, {"date": "2024-06-07", "close": 1.61830647, "volume": 825587.0}, {"date": "2024-06-11", "close": 1.4711877, "volume": 1007799.0}, {"date": "2024-06-12", "close": 1.412340192, "volume": 1671974.0}, {"date": "2024-06-13", "close": 1.4711877, "volume": 2156303.0}, {"date": "2024-06-14", "close": 1.544747085, "volume": 1719612.0}, {"date": "2024-06-17", "close": 1.544747085, "volume": 2200448.0}, {"date": "2024-06-18", "close": 1.544747085, "volume": 601965.0}, {"date": "2024-06-19", "close": 1.4711877, "volume": 310589.0}, {"date": "2024-06-20", "close": 1.61830647, "volume": 688877.0}, {"date": "2024-06-21", "close": 1.691865855, "volume": 2237045.0}, {"date": "2024-06-24", "close": 1.4711877, "volume": 2760778.0}, {"date": "2024-06-25", "close": 1.4711877, "volume": 386846.0}, {"date": "2024-06-26", "close": 1.544747085, "volume": 422473.0}, {"date": "2024-06-27", "close": 1.4711877, "volume": 474722.0}, {"date": "2024-06-28", "close": 1.544747085, "volume": 5241801.0}, {"date": "2024-07-01", "close": 1.4711877, "volume": 1257098.0}, {"date": "2024-07-02", "close": 1.4711877, "volume": 636722.0}, {"date": "2024-07-03", "close": 1.4711877, "volume": 412613.0}, {"date": "2024-07-04", "close": 1.4711877, "volume": 464040.0}, {"date": "2024-07-05", "close": 1.544747085, "volume": 318987.0}, {"date": "2024-07-08", "close": 1.544747085, "volume": 257124.0}, {"date": "2024-07-09", "close": 1.4711877, "volume": 231912.0}, {"date": "2024-07-10", "close": 1.544747085, "volume": 187533.0}, {"date": "2024-07-11", "close": 1.61830647, "volume": 978736.0}, {"date": "2024-07-12", "close": 1.691865855, "volume": 1317985.0}, {"date": "2024-07-15", "close": 1.691865855, "volume": 539433.0}, {"date": "2024-07-16", "close": 1.544747085, "volume": 308764.0}, {"date": "2024-07-17", "close": 1.544747085, "volume": 305400.0}, {"date": "2024-07-18", "close": 1.544747085, "volume": 382922.0}, {"date": "2024-07-19", "close": 1.61830647, "volume": 803783.0}, {"date": "2024-07-22", "close": 1.544747085, "volume": 484478.0}, {"date": "2024-07-23", "close": 1.544747085, "volume": 709487.0}, {"date": "2024-07-24", "close": 1.544747085, "volume": 99602.0}, {"date": "2024-07-25", "close": 1.4711877, "volume": 1323823.0}, {"date": "2024-07-26", "close": 1.61830647, "volume": 981016.0}, {"date": "2024-07-29", "close": 1.61830647, "volume": 923645.0}, {"date": "2024-07-30", "close": 1.544747085, "volume": 772434.0}, {"date": "2024-07-31", "close": 1.544747085, "volume": 7722272.0}, {"date": "2024-08-01", "close": 1.4711877, "volume": 835033.0}, {"date": "2024-08-02", "close": 1.382916438, "volume": 2786207.0}, {"date": "2024-08-05", "close": 1.191662037, "volume": 2120079.0}, {"date": "2024-08-06", "close": 1.32406893, "volume": 2631087.0}, {"date": "2024-08-07", "close": 1.309357053, "volume": 1467019.0}, {"date": "2024-08-08", "close": 1.279933299, "volume": 797349.0}, {"date": "2024-08-09", "close": 1.279933299, "volume": 810697.0}, {"date": "2024-08-12", "close": 1.279933299, "volume": 1050019.0}, {"date": "2024-08-13", "close": 1.294645176, "volume": 268782.0}, {"date": "2024-08-14", "close": 1.279933299, "volume": 239298.0}, {"date": "2024-08-15", "close": 1.294645176, "volume": 326450.0}, {"date": "2024-08-16", "close": 1.338780807, "volume": 332188.0}, {"date": "2024-08-19", "close": 1.279933299, "volume": 584856.0}, {"date": "2024-08-20", "close": 1.250509545, "volume": 659460.0}, {"date": "2024-08-21", "close": 1.250509545, "volume": 302849.0}, {"date": "2024-08-22", "close": 1.221085791, "volume": 369473.0}, {"date": "2024-08-23", "close": 1.191662037, "volume": 1038062.0}, {"date": "2024-08-26", "close": 1.309357053, "volume": 1027080.0}, {"date": "2024-08-27", "close": 1.32406893, "volume": 554305.0}, {"date": "2024-08-28", "close": 1.294645176, "volume": 128322.0}, {"date": "2024-08-29", "close": 1.221085791, "volume": 543635.0}, {"date": "2024-08-30", "close": 1.17695016, "volume": 1865543.0}, {"date": "2024-09-02", "close": 1.147526406, "volume": 998980.0}, {"date": "2024-09-03", "close": 1.17695016, "volume": 766783.0}, {"date": "2024-09-04", "close": 1.088678898, "volume": 1538582.0}, {"date": "2024-09-05", "close": 1.073967021, "volume": 933764.0}, {"date": "2024-09-06", "close": 1.088678898, "volume": 1229018.0}, {"date": "2024-09-09", "close": 1.118102652, "volume": 661820.0}, {"date": "2024-09-10", "close": 1.118102652, "volume": 1050866.0}, {"date": "2024-09-11", "close": 1.147526406, "volume": 588812.0}, {"date": "2024-09-12", "close": 1.235797668, "volume": 1242998.0}, {"date": "2024-09-13", "close": 1.206373914, "volume": 440208.0}, {"date": "2024-09-16", "close": 1.17695016, "volume": 423355.0}, {"date": "2024-09-17", "close": 1.17695016, "volume": 212688.0}, {"date": "2024-09-18", "close": 1.191662037, "volume": 539659.0}, {"date": "2024-09-19", "close": 1.265221422, "volume": 1399368.0}, {"date": "2024-09-20", "close": 1.250509545, "volume": 344692.0}, {"date": "2024-09-23", "close": 1.32406893, "volume": 903054.0}, {"date": "2024-09-24", "close": 1.368204561, "volume": 1725357.0}, {"date": "2024-09-25", "close": 1.338780807, "volume": 830770.0}, {"date": "2024-09-26", "close": 1.397628315, "volume": 1623081.0}, {"date": "2024-09-27", "close": 1.382916438, "volume": 541028.0}, {"date": "2024-09-30", "close": 1.382916438, "volume": 3252177.0}, {"date": "2024-10-01", "close": 1.412340192, "volume": 1356855.0}, {"date": "2024-10-02", "close": 1.412340192, "volume": 1897637.0}, {"date": "2024-10-03", "close": 1.427052069, "volume": 730444.0}, {"date": "2024-10-04", "close": 1.441763946, "volume": 860094.0}, {"date": "2024-10-07", "close": 1.456475823, "volume": 606848.0}, {"date": "2024-10-08", "close": 1.427052069, "volume": 908036.0}, {"date": "2024-10-09", "close": 1.412340192, "volume": 477480.0}, {"date": "2024-10-10", "close": 1.441763946, "volume": 702294.0}, {"date": "2024-10-11", "close": 1.441763946, "volume": 1392831.0}, {"date": "2024-10-14", "close": 1.456475823, "volume": 1129934.0}, {"date": "2024-10-15", "close": 1.4711877, "volume": 421221.0}, {"date": "2024-10-16", "close": 1.4711877, "volume": 201393.0}, {"date": "2024-10-17", "close": 1.544747085, "volume": 1927559.0}, {"date": "2024-10-18", "close": 1.4711877, "volume": 1507758.0}, {"date": "2024-10-21", "close": 1.544747085, "volume": 1048030.0}, {"date": "2024-10-22", "close": 1.544747085, "volume": 510527.0}, {"date": "2024-10-23", "close": 1.456475823, "volume": 1439067.0}, {"date": "2024-10-24", "close": 1.412340192, "volume": 1250995.0}, {"date": "2024-10-25", "close": 1.441763946, "volume": 348399.0}, {"date": "2024-10-28", "close": 1.368204561, "volume": 1229613.0}, {"date": "2024-10-29", "close": 1.338780807, "volume": 883342.0}, {"date": "2024-10-30", "close": 1.353492684, "volume": 569627.0}, {"date": "2024-10-31", "close": 1.368204561, "volume": 883013.0}, {"date": "2024-11-01", "close": 1.353492684, "volume": 352197.0}, {"date": "2024-11-04", "close": 1.309357053, "volume": 799194.0}, {"date": "2024-11-05", "close": 1.294645176, "volume": 428858.0}, {"date": "2024-11-06", "close": 1.279933299, "volume": 340475.0}, {"date": "2024-11-07", "close": 1.265221422, "volume": 532209.0}, {"date": "2024-11-08", "close": 1.309357053, "volume": 349643.0}, {"date": "2024-11-11", "close": 1.309357053, "volume": 417196.0}, {"date": "2024-11-12", "close": 1.265221422, "volume": 728756.0}, {"date": "2024-11-13", "close": 1.235797668, "volume": 648131.0}, {"date": "2024-11-14", "close": 1.221085791, "volume": 498575.0}, {"date": "2024-11-15", "close": 0.912136374, "volume": 8614880.0}, {"date": "2024-11-18", "close": 0.853288866, "volume": 6126235.0}, {"date": "2024-11-19", "close": 0.926848251, "volume": 3053972.0}, {"date": "2024-11-20", "close": 0.838576989, "volume": 3915843.0}, {"date": "2024-11-21", "close": 0.809153235, "volume": 4916619.0}, {"date": "2024-11-22", "close": 0.838576989, "volume": 2247153.0}, {"date": "2024-12-04", "close": 0.86800092, "volume": 737664.0}, {"date": "2024-12-05", "close": 0.83857716, "volume": 1178392.0}, {"date": "2024-12-06", "close": 0.81283137, "volume": 951450.0}, {"date": "2024-12-09", "close": 0.82386528, "volume": 913431.0}, {"date": "2024-12-10", "close": 0.8091534, "volume": 592412.0}, {"date": "2024-12-11", "close": 0.83857716, "volume": 1025878.0}, {"date": "2024-12-12", "close": 0.81650934, "volume": 570559.0}, {"date": "2024-12-13", "close": 0.86800092, "volume": 1199745.0}, {"date": "2024-12-16", "close": 0.8091534, "volume": 878932.0}, {"date": "2024-12-17", "close": 0.75766182, "volume": 1511524.0}, {"date": "2024-12-18", "close": 0.78340761, "volume": 1175262.0}, {"date": "2024-12-19", "close": 0.83489919, "volume": 1485669.0}, {"date": "2024-12-20", "close": 0.92684844, "volume": 2393629.0}, {"date": "2024-12-23", "close": 0.90845859, "volume": 2081208.0}, {"date": "2024-12-24", "close": 0.9562722, "volume": 2162408.0}, {"date": "2024-12-27", "close": 1.00408581, "volume": 1553066.0}, {"date": "2024-12-30", "close": 0.95995017, "volume": 1853007.0}, {"date": "2024-12-31", "close": 0.92684844, "volume": 1569769.0}, {"date": "2025-01-02", "close": 0.9930519, "volume": 1582319.0}, {"date": "2025-01-03", "close": 1.08132318, "volume": 2666233.0}, {"date": "2025-01-06", "close": 1.00776378, "volume": 2135380.0}, {"date": "2025-01-07", "close": 1.00408581, "volume": 935436.0}, {"date": "2025-01-08", "close": 0.97098408, "volume": 1103284.0}, {"date": "2025-01-09", "close": 1.01144175, "volume": 680007.0}, {"date": "2025-01-10", "close": 0.97098408, "volume": 1345506.0}, {"date": "2025-01-13", "close": 0.94891626, "volume": 569479.0}, {"date": "2025-01-14", "close": 1.03350957, "volume": 1216827.0}, {"date": "2025-01-15", "close": 1.01144175, "volume": 933186.0}, {"date": "2025-01-16", "close": 0.99672987, "volume": 1079541.0}, {"date": "2025-01-17", "close": 1.0666113, "volume": 1610798.0}, {"date": "2025-01-20", "close": 1.05557739, "volume": 866114.0}, {"date": "2025-01-21", "close": 1.05189942, "volume": 807088.0}, {"date": "2025-01-22", "close": 1.12913679, "volume": 1547866.0}, {"date": "2025-01-23", "close": 1.16959446, "volume": 1745739.0}, {"date": "2025-01-24", "close": 1.12545882, "volume": 1262837.0}, {"date": "2025-01-28", "close": 0.97466205, "volume": 2547646.0}, {"date": "2025-01-29", "close": 0.99672987, "volume": 1594227.0}, {"date": "2025-01-30", "close": 0.96730611, "volume": 963262.0}, {"date": "2025-01-31", "close": 0.79811949, "volume": 7005840.0}, {"date": "2025-02-03", "close": 0.80179746, "volume": 2834341.0}, {"date": "2025-02-04", "close": 0.82386528, "volume": 1248257.0}, {"date": "2025-02-05", "close": 0.87535686, "volume": 1909514.0}, {"date": "2025-02-06", "close": 0.86064498, "volume": 842359.0}, {"date": "2025-02-07", "close": 0.83857716, "volume": 1245479.0}, {"date": "2025-02-10", "close": 0.86064498, "volume": 936672.0}, {"date": "2025-02-11", "close": 0.81283137, "volume": 2042458.0}, {"date": "2025-02-12", "close": 0.75030588, "volume": 2147040.0}, {"date": "2025-02-13", "close": 0.75398385, "volume": 2112837.0}, {"date": "2025-02-14", "close": 0.735594, "volume": 1632710.0}, {"date": "2025-02-17", "close": 0.75398385, "volume": 1585210.0}, {"date": "2025-02-18", "close": 0.74662791, "volume": 1158140.0}, {"date": "2025-02-19", "close": 0.74294994, "volume": 856066.0}, {"date": "2025-02-20", "close": 0.73927197, "volume": 1269724.0}, {"date": "2025-02-21", "close": 0.735594, "volume": 629206.0}, {"date": "2025-02-24", "close": 0.70984821, "volume": 1953114.0}, {"date": "2025-02-25", "close": 0.70984821, "volume": 862079.0}, {"date": "2025-02-26", "close": 0.6620346, "volume": 2793110.0}, {"date": "2025-02-27", "close": 0.6620346, "volume": 858328.0}, {"date": "2025-02-28", "close": 0.63996678, "volume": 1231254.0}, {"date": "2025-03-03", "close": 0.63996678, "volume": 1115936.0}, {"date": "2025-03-04", "close": 0.59583114, "volume": 2214533.0}, {"date": "2025-03-05", "close": 0.57008535, "volume": 1704206.0}, {"date": "2025-03-06", "close": 0.55905144, "volume": 1217040.0}, {"date": "2025-03-07", "close": 0.56640738, "volume": 1026625.0}, {"date": "2025-03-10", "close": 0.54066159, "volume": 2145448.0}, {"date": "2025-03-11", "close": 0.49652595, "volume": 2262842.0}, {"date": "2025-03-12", "close": 0.50020392, "volume": 2379204.0}, {"date": "2025-03-13", "close": 0.50020392, "volume": 1538826.0}, {"date": "2025-03-14", "close": 0.48917001, "volume": 3438507.0}, {"date": "2025-03-17", "close": 0.4781361, "volume": 3577966.0}, {"date": "2025-03-18", "close": 0.48549204, "volume": 2638848.0}, {"date": "2025-03-19", "close": 0.5516955, "volume": 2844516.0}, {"date": "2025-03-20", "close": 0.55537347, "volume": 2561455.0}, {"date": "2025-03-21", "close": 0.54433956, "volume": 3076436.0}, {"date": "2025-03-24", "close": 0.53330565, "volume": 1155493.0}, {"date": "2025-03-25", "close": 0.52227174, "volume": 853015.0}, {"date": "2025-03-26", "close": 0.5149158, "volume": 1049484.0}, {"date": "2025-03-27", "close": 0.51859377, "volume": 1223127.0}, {"date": "2025-03-28", "close": 0.50388189, "volume": 1849639.0}, {"date": "2025-03-31", "close": 0.52594971, "volume": 3022584.0}, {"date": "2025-04-01", "close": 0.49652595, "volume": 1640485.0}, {"date": "2025-04-02", "close": 0.46710219, "volume": 1773636.0}, {"date": "2025-04-03", "close": 0.46342422, "volume": 1754600.0}, {"date": "2025-04-04", "close": 0.4413564, "volume": 2233179.0}, {"date": "2025-04-07", "close": 0.41928858, "volume": 1824264.0}, {"date": "2025-04-08", "close": 0.45974625, "volume": 1806685.0}, {"date": "2025-04-09", "close": 0.42296655, "volume": 1134833.0}, {"date": "2025-04-10", "close": 0.48181407, "volume": 1175882.0}, {"date": "2025-04-11", "close": 0.48917001, "volume": 1207538.0}, {"date": "2025-04-14", "close": 0.48917001, "volume": 1136709.0}, {"date": "2025-04-15", "close": 0.47445813, "volume": 866095.0}, {"date": "2025-04-16", "close": 0.45606828, "volume": 474914.0}, {"date": "2025-08-26", "close": 0.327195, "volume": 7670613.0}, {"date": "2025-08-27", "close": 0.327195, "volume": 6936092.0}, {"date": "2025-08-28", "close": 0.3420675, "volume": 5496798.0}, {"date": "2025-08-29", "close": 0.347025, "volume": 4268212.0}, {"date": "2025-09-01", "close": 0.347025, "volume": 2562570.0}, {"date": "2025-09-02", "close": 0.327195, "volume": 3007288.0}, {"date": "2025-09-03", "close": 0.3123225, "volume": 7292921.0}, {"date": "2025-09-04", "close": 0.29745, "volume": 7021297.0}, {"date": "2025-09-05", "close": 0.2924925, "volume": 7037552.0}, {"date": "2025-09-08", "close": 0.3024075, "volume": 2263133.0}, {"date": "2025-09-09", "close": 0.3024075, "volume": 3596672.0}, {"date": "2025-09-10", "close": 0.29745, "volume": 1644265.0}, {"date": "2025-09-11", "close": 0.2924925, "volume": 3482306.0}, {"date": "2025-09-12", "close": 0.287535, "volume": 4628361.0}, {"date": "2025-09-15", "close": 0.27762, "volume": 5341906.0}, {"date": "2025-09-16", "close": 0.3222375, "volume": 21188268.0}, {"date": "2025-09-17", "close": 0.3222375, "volume": 6787574.0}, {"date": "2025-09-18", "close": 0.3718125, "volume": 16070354.0}, {"date": "2025-09-19", "close": 0.3966, "volume": 11439165.0}, {"date": "2025-09-22", "close": 0.446175, "volume": 8431823.0}, {"date": "2025-09-23", "close": 0.466005, "volume": 11052393.0}, {"date": "2025-09-24", "close": 0.5007075, "volume": 11766938.0}, {"date": "2025-09-25", "close": 0.485835, "volume": 5904189.0}, {"date": "2025-09-26", "close": 0.5304525, "volume": 7617664.0}, {"date": "2025-09-29", "close": 0.55524, "volume": 8289972.0}, {"date": "2025-09-30", "close": 0.5403675, "volume": 4637172.0}, {"date": "2025-10-01", "close": 0.49575, "volume": 6980669.0}, {"date": "2025-10-02", "close": 0.6395175, "volume": 11852695.0}, {"date": "2025-10-03", "close": 0.664305, "volume": 7482536.0}, {"date": "2025-10-06", "close": 0.6395175, "volume": 7478893.0}, {"date": "2025-10-07", "close": 0.624645, "volume": 5352131.0}, {"date": "2025-10-08", "close": 0.6097725, "volume": 2853081.0}, {"date": "2025-10-09", "close": 0.584985, "volume": 4562231.0}, {"date": "2025-10-10", "close": 0.5949, "volume": 4257612.0}, {"date": "2025-10-13", "close": 0.5800275, "volume": 3109132.0}, {"date": "2025-10-14", "close": 0.63456, "volume": 4076540.0}, {"date": "2025-10-15", "close": 0.6990075, "volume": 8339503.0}, {"date": "2025-10-16", "close": 0.7386675, "volume": 5817761.0}, {"date": "2025-10-17", "close": 0.67422, "volume": 5163246.0}, {"date": "2025-10-20", "close": 0.63456, "volume": 3848772.0}, {"date": "2025-10-21", "close": 0.6097725, "volume": 3367726.0}, {"date": "2025-10-22", "close": 0.5701125, "volume": 4989305.0}, {"date": "2025-10-23", "close": 0.5502825, "volume": 2801928.0}, {"date": "2025-10-24", "close": 0.565155, "volume": 2382124.0}, {"date": "2025-10-27", "close": 0.57507, "volume": 2525980.0}, {"date": "2025-10-28", "close": 0.55524, "volume": 2827784.0}, {"date": "2025-10-29", "close": 0.63456, "volume": 4077237.0}, {"date": "2025-10-30", "close": 0.584985, "volume": 6678410.0}, {"date": "2025-10-31", "close": 0.584985, "volume": 4287703.0}, {"date": "2025-11-03", "close": 0.584985, "volume": 3429459.0}, {"date": "2025-11-04", "close": 0.55524, "volume": 5133849.0}, {"date": "2025-11-05", "close": 0.5106225, "volume": 5803625.0}, {"date": "2025-11-06", "close": 0.505665, "volume": 2426971.0}, {"date": "2025-11-07", "close": 0.4709625, "volume": 3143819.0}, {"date": "2025-11-10", "close": 0.525495, "volume": 1800097.0}, {"date": "2025-11-11", "close": 0.505665, "volume": 1924791.0}, {"date": "2025-11-12", "close": 0.485835, "volume": 1414087.0}, {"date": "2025-11-13", "close": 0.4907925, "volume": 706755.0}, {"date": "2025-11-14", "close": 0.45609, "volume": 2786380.0}, {"date": "2025-11-17", "close": 0.4709625, "volume": 1468196.0}, {"date": "2025-11-18", "close": 0.43626, "volume": 1930344.0}, {"date": "2025-11-19", "close": 0.45609, "volume": 1605839.0}, {"date": "2025-11-20", "close": 0.47592, "volume": 3209247.0}, {"date": "2025-11-21", "close": 0.446175, "volume": 2637271.0}, {"date": "2025-11-24", "close": 0.4412175, "volume": 1562525.0}, {"date": "2025-11-25", "close": 0.4412175, "volume": 2194246.0}, {"date": "2025-11-26", "close": 0.4808775, "volume": 2563980.0}, {"date": "2025-11-27", "close": 0.485835, "volume": 1360846.0}, {"date": "2025-11-28", "close": 0.5106225, "volume": 1315952.0}, {"date": "2025-12-01", "close": 0.505665, "volume": 1430269.0}, {"date": "2025-12-02", "close": 0.505665, "volume": 1737596.0}, {"date": "2025-12-03", "close": 0.53541, "volume": 1859919.0}, {"date": "2025-12-04", "close": 0.5304525, "volume": 1517390.0}, {"date": "2025-12-05", "close": 0.51558, "volume": 3752708.0}, {"date": "2025-12-08", "close": 0.4808775, "volume": 2260845.0}, {"date": "2025-12-09", "close": 0.485835, "volume": 887442.0}, {"date": "2025-12-10", "close": 0.49575, "volume": 2984040.0}, {"date": "2025-12-11", "close": 0.51558, "volume": 3341285.0}, {"date": "2025-12-12", "close": 0.5701125, "volume": 4696779.0}, {"date": "2025-12-15", "close": 0.545325, "volume": 1920727.0}, {"date": "2025-12-16", "close": 0.5403675, "volume": 1384718.0}, {"date": "2025-12-17", "close": 0.604815, "volume": 2360885.0}, {"date": "2025-12-18", "close": 0.5949, "volume": 2040709.0}, {"date": "2025-12-19", "close": 0.65439, "volume": 11965760.0}, {"date": "2025-12-22", "close": 0.67422, "volume": 2704089.0}, {"date": "2025-12-23", "close": 0.664305, "volume": 2341263.0}, {"date": "2025-12-24", "close": 0.644475, "volume": 1266925.0}, {"date": "2025-12-29", "close": 0.664305, "volume": 3406083.0}, {"date": "2025-12-30", "close": 0.6692625, "volume": 764368.0}, {"date": "2025-12-31", "close": 0.6395175, "volume": 961977.0}, {"date": "2026-01-02", "close": 0.6890925, "volume": 3051241.0}, {"date": "2026-01-05", "close": 0.7287525, "volume": 2080546.0}, {"date": "2026-01-06", "close": 0.723795, "volume": 1642643.0}, {"date": "2026-01-07", "close": 0.71388, "volume": 1355918.0}, {"date": "2026-01-08", "close": 0.703965, "volume": 1804581.0}, {"date": "2026-01-09", "close": 0.703965, "volume": 1459929.0}, {"date": "2026-01-12", "close": 0.7188375, "volume": 2925981.0}, {"date": "2026-01-13", "close": 0.7386675, "volume": 4080309.0}, {"date": "2026-01-14", "close": 0.763455, "volume": 2215676.0}, {"date": "2026-01-15", "close": 0.81303, "volume": 5273174.0}, {"date": "2026-01-16", "close": 0.8576475, "volume": 6138361.0}, {"date": "2026-01-19", "close": 0.89235, "volume": 5493866.0}, {"date": "2026-01-20", "close": 0.8378175, "volume": 2501365.0}, {"date": "2026-01-21", "close": 0.9369675, "volume": 12494602.0}, {"date": "2026-01-22", "close": 0.9369675, "volume": 5923175.0}, {"date": "2026-01-23", "close": 1.001415, "volume": 10079654.0}, {"date": "2026-01-27", "close": 0.97167, "volume": 8782944.0}, {"date": "2026-01-28", "close": 1.001415, "volume": 9441771.0}, {"date": "2026-01-29", "close": 0.9468825, "volume": 13966989.0}, {"date": "2026-01-30", "close": 0.9072225, "volume": 31219627.0}, {"date": "2026-02-02", "close": 0.8279025, "volume": 7266138.0}, {"date": "2026-02-03", "close": 0.7932, "volume": 6699268.0}, {"date": "2026-02-04", "close": 0.7932, "volume": 3331193.0}, {"date": "2026-02-05", "close": 0.7287525, "volume": 5088368.0}, {"date": "2026-02-06", "close": 0.63456, "volume": 5258702.0}, {"date": "2026-02-09", "close": 0.67422, "volume": 4078482.0}, {"date": "2026-02-10", "close": 0.7684125, "volume": 4396832.0}, {"date": "2026-02-11", "close": 0.7386675, "volume": 2380713.0}, {"date": "2026-02-12", "close": 0.723795, "volume": 1243424.0}, {"date": "2026-02-13", "close": 0.6791775, "volume": 1881975.0}, {"date": "2026-02-16", "close": 0.67422, "volume": 1040523.0}, {"date": "2026-02-17", "close": 0.65439, "volume": 984012.0}, {"date": "2026-02-18", "close": 0.7089225, "volume": 2350373.0}, {"date": "2026-02-19", "close": 0.7386675, "volume": 2714608.0}, {"date": "2026-02-20", "close": 0.7882425, "volume": 6319315.0}, {"date": "2026-02-23", "close": 0.7485825, "volume": 2075352.0}, {"date": "2026-02-24", "close": 0.723795, "volume": 1791360.0}, {"date": "2026-02-25", "close": 0.763455, "volume": 2245389.0}, {"date": "2026-02-26", "close": 0.75354, "volume": 1711631.0}, {"date": "2026-02-27", "close": 0.743625, "volume": 1155925.0}, {"date": "2026-03-02", "close": 0.743625, "volume": 2526541.0}, {"date": "2026-03-03", "close": 0.73371, "volume": 2911840.0}, {"date": "2026-03-04", "close": 0.6494325, "volume": 3543541.0}, {"date": "2026-03-05", "close": 0.67422, "volume": 1568584.0}, {"date": "2026-03-06", "close": 0.63456, "volume": 3243555.0}, {"date": "2026-03-09", "close": 0.5949, "volume": 2696648.0}, {"date": "2026-03-10", "close": 0.5949, "volume": 2663100.0}, {"date": "2026-03-11", "close": 0.6097725, "volume": 1960392.0}, {"date": "2026-03-12", "close": 0.5800275, "volume": 2475033.0}, {"date": "2026-03-13", "close": 0.584985, "volume": 1150154.0}, {"date": "2026-03-16", "close": 0.5502825, "volume": 2577331.0}, {"date": "2026-03-17", "close": 0.57507, "volume": 1649886.0}, {"date": "2026-03-18", "close": 0.5998575, "volume": 3643010.0}, {"date": "2026-03-19", "close": 0.5502825, "volume": 2170045.0}, {"date": "2026-03-20", "close": 0.63456, "volume": 4669628.0}, {"date": "2026-03-23", "close": 0.53541, "volume": 3005567.0}, {"date": "2026-03-24", "close": 0.525495, "volume": 2386413.0}, {"date": "2026-03-25", "close": 0.57507, "volume": 2345486.0}, {"date": "2026-03-26", "close": 0.5403675, "volume": 1715233.0}, {"date": "2026-03-27", "close": 0.53541, "volume": 1301997.0}, {"date": "2026-03-30", "close": 0.5205375, "volume": 1300098.0}, {"date": "2026-03-31", "close": 0.644475, "volume": 6912126.0}, {"date": "2026-04-01", "close": 0.664305, "volume": 5333546.0}, {"date": "2026-04-02", "close": 0.5701125, "volume": 3542599.0}, {"date": "2026-04-07", "close": 0.5205375, "volume": 3894970.0}, {"date": "2026-04-08", "close": 0.5106225, "volume": 9634522.0}, {"date": "2026-04-09", "close": 0.51558, "volume": 14561153.0}, {"date": "2026-04-10", "close": 0.55524, "volume": 5133036.0}, {"date": "2026-04-13", "close": 0.545325, "volume": 1615600.0}, {"date": "2026-04-14", "close": 0.584985, "volume": 2983042.0}, {"date": "2026-04-15", "close": 0.584985, "volume": 1487192.0}, {"date": "2026-04-16", "close": 0.5949, "volume": 2397083.0}, {"date": "2026-04-22", "close": 0.5701125, "volume": 1254789.0}, {"date": "2026-04-23", "close": 0.584985, "volume": 2946304.0}, {"date": "2026-04-24", "close": 0.53541, "volume": 3117332.0}, {"date": "2026-04-27", "close": 0.53541, "volume": 1292574.0}, {"date": "2026-04-28", "close": 0.51558, "volume": 959927.0}, {"date": "2026-04-29", "close": 0.5007075, "volume": 1268589.0}, {"date": "2026-04-30", "close": 0.4907925, "volume": 2230701.0}, {"date": "2026-05-01", "close": 0.41643, "volume": 4892211.0}, {"date": "2026-05-04", "close": 0.3966, "volume": 4040569.0}, {"date": "2026-05-05", "close": 0.3966, "volume": 2182261.0}, {"date": "2026-05-06", "close": 0.406515, "volume": 1321320.0}, {"date": "2026-05-07", "close": 0.4313025, "volume": 2980075.0}, {"date": "2026-05-08", "close": 0.41643, "volume": 1348798.0}, {"date": "2026-05-11", "close": 0.426345, "volume": 2060928.0}, {"date": "2026-05-12", "close": 0.4114725, "volume": 1369236.0}, {"date": "2026-05-13", "close": 0.386685, "volume": 1704124.0}, {"date": "2026-05-18", "close": 0.375, "volume": 3331527.0}, {"date": "2026-05-19", "close": 0.365, "volume": 1681641.0}, {"date": "2026-05-20", "close": 0.38, "volume": 1772161.0}, {"date": "2026-05-21", "close": 0.385, "volume": 1487168.0}, {"date": "2026-05-22", "close": 0.38, "volume": 1666115.0}, {"date": "2026-05-25", "close": 0.385, "volume": 2223038.0}, {"date": "2026-05-26", "close": 0.38, "volume": 1508918.0}, {"date": "2026-05-27", "close": 0.39, "volume": 2746021.0}, {"date": "2026-05-28", "close": 0.38, "volume": 1440235.0}, {"date": "2026-05-29", "close": 0.405, "volume": 1865136.0}, {"date": "2026-06-01", "close": 0.385, "volume": 2728792.0}, {"date": "2026-06-02", "close": 0.375, "volume": 1784374.0}, {"date": "2026-06-03", "close": 0.4, "volume": 3176879.0}, {"date": "2026-06-04", "close": 0.385, "volume": 2075221.0}, {"date": "2026-06-05", "close": 0.37, "volume": 1723487.0}, {"date": "2026-06-09", "close": 0.365, "volume": 2598400.0}, {"date": "2026-06-10", "close": 0.35, "volume": 3463972.0}, {"date": "2026-06-11", "close": 0.37, "volume": 2399735.0}, {"date": "2026-06-12", "close": 0.4, "volume": 2705236.0}, {"date": "2026-06-15", "close": 0.42, "volume": 3988935.0}, {"date": "2026-06-16", "close": 0.42, "volume": 3743348.0}, {"date": "2026-06-17", "close": 0.44, "volume": 2378852.0}, {"date": "2026-06-18", "close": 0.525, "volume": 23560989.0}, {"date": "2026-06-19", "close": 0.49, "volume": 3435674.0}, {"date": "2026-06-22", "close": 0.465, "volume": 2815125.0}, {"date": "2026-06-23", "close": 0.42, "volume": 1853217.0}, {"date": "2026-06-24", "close": 0.42, "volume": 1027452.0}, {"date": "2026-06-25", "close": 0.385, "volume": 2961890.0}, {"date": "2026-06-26", "close": 0.36, "volume": 2843486.0}, {"date": "2026-06-29", "close": 0.365, "volume": 1313054.0}, {"date": "2026-06-30", "close": 0.4, "volume": 2123540.0}, {"date": "2026-07-01", "close": 0.39, "volume": 285683.0}, {"date": "2026-07-02", "close": 0.4, "volume": 961602.0}, {"date": "2026-07-03", "close": 0.39, "volume": 1693213.0}, {"date": "2026-07-06", "close": 0.37, "volume": 3663515.0}, {"date": "2026-07-07", "close": 0.35, "volume": 1565602.0}, {"date": "2026-07-08", "close": 0.345, "volume": 1784322.0}, {"date": "2026-07-09", "close": 0.36, "volume": 476608.0}, {"date": "2026-07-10", "close": 0.37, "volume": 1721643.0}, {"date": "2026-07-13", "close": 0.355, "volume": 1353031.0}, {"date": "2026-07-14", "close": 0.355, "volume": 910455.0}, {"date": "2026-07-15", "close": 0.36, "volume": 587599.0}, {"date": "2026-07-16", "close": 0.37, "volume": 1455367.0}, {"date": "2026-07-17", "close": 0.365, "volume": 1600269.0}, {"date": "2026-07-22", "close": 0.27, "volume": 12010495.0}, {"date": "2026-07-23", "close": 0.26, "volume": 5865578.0}, {"date": "2026-07-24", "close": 0.245, "volume": 3207913.0}, {"date": "2026-07-27", "close": 0.245, "volume": 1855063.0}, {"date": "2026-07-28", "close": 0.235, "volume": 2258007.0}, {"date": "2026-07-29", "close": 0.235, "volume": 5912283.0}, {"date": "2026-07-30", "close": 0.225, "volume": 2934035.0}, {"date": "2026-07-31", "close": 0.275, "volume": 6687872.0}, {"date": "2026-08-03", "close": 0.27, "volume": 1664444.0}, {"date": "2026-08-04", "close": 0.285, "volume": 1985170.0}, {"date": "2026-08-05", "close": 0.285, "volume": 1264246.0}, {"date": "2026-08-06", "close": 0.275, "volume": 1222056.0}, {"date": "2026-08-07", "close": 0.275, "volume": 883688.0}, {"date": "2026-08-10", "close": 0.29, "volume": 897310.0}, {"date": "2026-08-11", "close": 0.32, "volume": 1524914.0}, {"date": "2026-08-12", "close": 0.32, "volume": 640771.0}, {"date": "2026-08-13", "close": 0.315, "volume": 1185027.0}, {"date": "2026-08-14", "close": 0.29, "volume": 2952185.0}, {"date": "2026-08-17", "close": 0.29, "volume": 1639884.0}, {"date": "2026-08-18", "close": 0.285, "volume": 1182254.0}, {"date": "2026-08-19", "close": 0.28, "volume": 1144350.0}, {"date": "2026-08-20", "close": 0.28, "volume": 803826.0}, {"date": "2026-08-21", "close": 0.28, "volume": 1090036.0}, {"date": "2026-08-24", "close": 0.3, "volume": 4117452.0}, {"date": "2026-08-25", "close": 0.315, "volume": 1559030.0}, {"date": "2026-08-26", "close": 0.31, "volume": 3007186.0}, {"date": "2026-08-27", "close": 0.3, "volume": 2856692.0}, {"date": "2026-08-28", "close": 0.295, "volume": 1298203.0}, {"date": "2026-08-31", "close": 0.29, "volume": 1641242.0}, {"date": "2026-09-01", "close": 0.295, "volume": 1439045.0}, {"date": "2026-09-02", "close": 0.28, "volume": 2195659.0}, {"date": "2026-09-03", "close": 0.29, "volume": 830963.0}, {"date": "2026-09-04", "close": 0.295, "volume": 1101070.0}, {"date": "2026-09-07", "close": 0.29, "volume": 714429.0}, {"date": "2026-09-08", "close": 0.28, "volume": 1204609.0}, {"date": "2026-09-09", "close": 0.3, "volume": 4537509.0}, {"date": "2026-09-10", "close": 0.28, "volume": 2962515.0}, {"date": "2026-09-11", "close": 0.275, "volume": 2418263.0}, {"date": "2026-09-14", "close": 0.255, "volume": 2255418.0}, {"date": "2026-09-15", "close": 0.265, "volume": 1863299.0}, {"date": "2026-09-16", "close": 0.26, "volume": 243042.0}, {"date": "2026-09-17", "close": 0.25, "volume": 520677.0}, {"date": "2026-09-18", "close": 0.28, "volume": 4576735.0}], "refreshing": true}