{"ticker": "PNR", "overview": {"name": "Pantoro Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "Pantoro Gold Limited trades as PNR on the ASX and is registered in Australia, classified under Materials. Gold production, exploration and development in WA. Owner of the Norseman Gold Project. Privy Trades holds 2,205 insider filings for the company, from July 2002 to February 2026. Across those, 40 insiders disclosed 41 open-market purchases totalling $155.72M against 209 sales totalling $424.15M. We also hold 282 ASX director and substantial-holder notices naming 1 distinct holder.", "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": "PNR", "has_prices": true, "as_of": "2026-09-18", "last": 2.77, "prev_close": 2.61, "change": 0.16000000000000014, "change_pct": 0.061302681992337224, "session_volume": 15081437.0, "vwap_5": 2.7187834577932843, "vwap_20": 2.7020987393216696, "vwap_60": 2.4279966767429753, "vwap_250": 3.6846607101942923, "high_52w": 5.89, "low_52w": 1.915, "avg_volume_20": 5354986.15, "sessions": 400, "market_cap": {"value": 1017187603.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160711", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160711", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5270}, {"id": "ASX-03159543", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159543", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6710}, {"id": "ASX-03155923", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155923", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16790}, {"id": "ASXSH-03151864", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate is selling down PNR \u2014 7.87% to 6.82%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151864", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19670}, {"id": "ASX-03153616", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153616", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25430}, {"id": "ASX-03153043", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153043", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26870}, {"id": "ASX-03144348", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144348", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51350}, {"id": "ASX-03143675", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143675", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55670}, {"id": "ASX-03136716", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136716", "trade_date": "2026-09-07", "timestamp": "2026-09-07", "mins": 81590}, {"id": "ASX-03135591", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135591", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87350}, {"id": "ASX-03133832", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133832", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90230}, {"id": "ASX-03130643", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130643", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98870}, {"id": "ASX-03129211", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129211", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101750}, {"id": "ASX-03126509", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in PNR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126509", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "ASX-03126487", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold 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 PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126487", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110390}, {"id": "ASX-03120058", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their PNR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120058", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137750}, {"id": "ASXSH-03111746", "src": "ASX", "ticker": "PNR", "cik": "", "company": "Pantoro Gold Limited", "company_raw": "Pantoro Gold Limited", "who": "UBS Group AG and its related bodies corporate", "who_key": "UBS Group AG and its related bodies corporate", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "UBS Group AG and its related bodies corporate tops up PNR: 6.10% to 7.16%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111746", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160790}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.87, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151864-6A1350761", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.16, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111746-6A1334184", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-02", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-01", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-16", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-13", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-03", "source_url": "https://www.marketindex.com.au/asx/pnr", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156652-6A1353093"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155484-6A1352501"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152034-6A1350837"}, {"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/2924-03152031-6A1350836"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151864-6A1350761"}, {"date": "2026-10-21", "form": "Periodic Reports", "title": "Quarterly Results Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151516-6A1350601"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151507-6A1350597"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Quarterly Webinar Notification", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150061-6A1349941"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149557-6A1349729"}, {"date": "2026-09-20", "form": "Periodic Reports", "title": "Operations Update & Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137381-6A1344579"}, {"date": "2026-09-15", "form": "Progress Report", "title": "Racetrack drilling extends mineralised strike length to 900m", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135856-6A1343939"}, {"date": "2026-09-07", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132657-6A1342552"}, {"date": "2026-09-04", "form": "Other", "title": "S&P DJI Announces September 2026 Quarterly Rebalance", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132082_PS-6A1342316"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131532-6A1342131"}], "performance": {"ticker": "PNR", "has_prices": true, "summary": {"n": 43, "avg": 0.16723537009201214, "win_rate": 0.4418604651162791, "best": 2.1213708429707068, "worst": -0.5244819632089484, "as_of": "2026-09-18"}, "buys": [{"who": "Sen. Markwayne Mullin", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Mullin, Markwayne (Senator)", "amount": 15001.0, "date": "2025-11-10", "score": 0.0, "ref_price": 5.09, "return": -0.45579567779960706}, {"who": "Hon. Valerie Hoyle", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR04", "amount": 1001.0, "date": "2024-10-29", "score": 0.0, "ref_price": 2.125, "return": 0.3035294117647059}, {"who": "GARDEN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 689819.6118, "date": "2017-11-27", "score": 49.1, "ref_price": 3.315, "return": -0.1644042232277526}, {"who": "GARDEN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26307395.1972, "date": "2017-11-20", "score": 68.4, "ref_price": 3.315, "return": -0.1644042232277526}, {"who": "GARDEN EDWARD P", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56308375.93, "date": "2017-05-17", "score": 72.3, "ref_price": 3.57, "return": -0.2240896358543417}, {"who": "GARDEN EDWARD P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 31289548.5293, "date": "2016-02-19", "score": 64.3, "ref_price": 1.496, "return": 0.8516042780748663}, {"who": "GARDEN EDWARD P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 23200341.220000003, "date": "2015-11-12", "score": 62.5, "ref_price": 1.088, "return": 1.545955882352941}, {"who": "GARDEN EDWARD P", "person_type": "INSIDER", "person_label": "Insiders", "role": "Insider", "amount": 14729547.382, "date": "2015-10-22", "score": 60.3, "ref_price": 1.054, "return": 1.6280834914611004}, {"who": "JONES DAVID A /WI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 142053.99999999997, "date": "2014-08-06", "score": 45.9, "ref_price": 1.1010713, "return": 1.5157317241853454}, {"who": "Stauch John L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 315398.30000000005, "date": "2014-08-04", "score": 53.7, "ref_price": 1.150373, "return": 1.4079146502916877}, {"who": "GLENN T MICHAEL", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 64836.0, "date": "2010-02-26", "score": 36.8, "ref_price": 1.972068, "return": 0.40461687933681806}, {"who": "MERRIMAN RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 188973.0, "date": "2008-11-24", "score": 57.3, "ref_price": 0.8874306, "return": 2.1213708429707068}, {"who": "JONES DAVID A /WI", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 140476.0, "date": "2008-10-28", "score": 40.8, "ref_price": 1.4626171, "return": 0.8938654552855975}, {"who": "BRYAN GLYNIS", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49690.53, "date": "2007-07-27", "score": 35.5, "ref_price": 3.2046105, "return": -0.13562038194657347}, {"who": "Dempsey Jack J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Filtration Division", "amount": 177332.65, "date": "2007-05-01", "score": 49.0, "ref_price": 1.314712, "return": 1.1069253190052268}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 9751.0, "date": "2006-10-04", "score": 32.5, "ref_price": 2.300746, "return": 0.20395732514584392}, {"who": "SCHROCK MICHAEL V", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, COO", "amount": 27360.0, "date": "2006-10-03", "score": 37.6, "ref_price": 2.300746, "return": 0.20395732514584392}, {"who": "MERRIMAN RONALD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 27532.0, "date": "2006-10-03", "score": 36.2, "ref_price": 2.300746, "return": 0.20395732514584392}, {"who": "Dempsey Jack J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Filtration Division", "amount": 45846.0, "date": "2006-10-02", "score": 40.7, "ref_price": 2.300746, "return": 0.20395732514584392}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 6000.0235637000005, "date": "2006-08-11", "score": 31.8, "ref_price": 2.383046973, "return": 0.16237742326701513}, {"who": "MONAHAN WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146150.0, "date": "2006-08-08", "score": 53.5, "ref_price": 2.118263976, "return": 0.30767460117539186}, {"who": "Dempsey Jack J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President, Filtration Division", "amount": 15565.08, "date": "2006-05-22", "score": 34.9, "ref_price": 2.912612967, "return": -0.04896392641789671}, {"who": "MONAHAN WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 113761.0, "date": "2006-02-06", "score": 46.2, "ref_price": 4.766093946, "return": -0.41881128836649245}, {"who": "Dempsey Jack J", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Operations/Technology", "amount": 203095.0, "date": "2005-11-01", "score": 39.7, "ref_price": 3.442178961, "return": -0.19527716850745117}, {"who": "HAGGERTY CHARLES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 422006.7, "date": "2005-08-24", "score": 57.1, "ref_price": 4.236527952, "return": -0.3461626994123041}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 3999.9730088, "date": "2005-08-12", "score": 30.6, "ref_price": 3.442178961, "return": -0.19527716850745117}, {"who": "Dempsey Jack J", "person_type": "EXEC", "person_label": "Execs", "role": "Sr. VP, Operations/Technology", "amount": 180905.85, "date": "2005-04-29", "score": 45.1, "ref_price": 3.706961958, "return": -0.2527573707569189}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 24570.0, "date": "2005-03-24", "score": 37.2, "ref_price": 5.29565994, "return": -0.47693015952984325}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 24570.0, "date": "2005-03-23", "score": 37.2, "ref_price": 5.29565994, "return": -0.47693015952984325}, {"who": "MONAHAN WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4178.0, "date": "2005-02-17", "score": 24.5, "ref_price": 5.825225934, "return": -0.5244819632089484}, {"who": "MONAHAN WILLIAM T", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 83592.0, "date": "2005-02-17", "score": 48.6, "ref_price": 5.825225934, "return": -0.5244819632089484}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 6000.019184999999, "date": "2005-02-11", "score": 33.7, "ref_price": 5.560442937, "return": -0.5018382471712793}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 6000.033241600001, "date": "2004-11-12", "score": 37.9, "ref_price": 4.236527952, "return": -0.3461626994123041}, {"who": "MAITLAND STUART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 44733.4, "date": "2004-11-11", "score": 36.9, "ref_price": 4.236527952, "return": -0.3461626994123041}, {"who": "MEOZZI AUGUSTO", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 69730.0, "date": "2004-10-28", "score": 37.2, "ref_price": 4.236527952, "return": -0.3461626994123041}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 2999.987704, "date": "2004-09-13", "score": 42.2, "ref_price": 3.442178961, "return": -0.19527716850745117}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 3000.0044620000003, "date": "2004-08-13", "score": 27.3, "ref_price": 2.118263976, "return": 0.30767460117539186}, {"who": "HARRISON DAVID D", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President, CFO", "amount": 6214.0, "date": "2004-08-02", "score": 47.8, "ref_price": 2.118263976, "return": 0.30767460117539186}, {"who": "MAITLAND STUART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63000.0, "date": "2004-07-23", "score": 40.4, "ref_price": 2.64782997, "return": 0.046139680940313524}, {"who": "KOURY FREDERICK S", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, HR", "amount": 2999.9925584999996, "date": "2003-11-07", "score": 27.5, "ref_price": 2.912612967, "return": -0.04896392641789671}, {"who": "AINSWORTH LOUIS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Sr. Vice President, Secretary", "amount": 37834.0, "date": "2003-10-23", "score": 39.5, "ref_price": 2.912612967, "return": -0.04896392641789671}, {"who": "MAITLAND STUART", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 151552.0, "date": "2003-10-23", "score": 56.2, "ref_price": 2.912612967, "return": -0.04896392641789671}, {"who": "HAGGERTY CHARLES A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 382384.0, "date": "2003-10-22", "score": 60.4, "ref_price": 2.912612967, "return": -0.04896392641789671}]}, "price_series": [{"date": "1990-11-08", "close": 324.9642003, "volume": 55.0}, {"date": "1990-11-09", "close": 324.9642003, "volume": null}, {"date": "1990-11-12", "close": 324.9642003, "volume": null}, {"date": "1990-11-13", "close": 324.9642003, "volume": null}, {"date": "1990-11-14", "close": 324.9642003, "volume": null}, {"date": "1990-11-15", "close": 324.9642003, "volume": null}, {"date": "1990-11-16", "close": 324.9642003, "volume": null}, {"date": "1990-11-19", "close": 324.9642003, "volume": null}, {"date": "1990-11-20", "close": 324.9642003, "volume": null}, {"date": "1990-11-21", "close": 324.9642003, "volume": null}, {"date": "1990-11-22", "close": 324.9642003, "volume": null}, {"date": "1990-11-23", "close": 324.9642003, "volume": null}, {"date": "1990-11-26", "close": 324.9642003, "volume": 185.0}, {"date": "1990-11-27", "close": 324.9642003, "volume": null}, {"date": "1990-11-28", "close": 324.9642003, "volume": null}, {"date": "1990-11-29", "close": 324.9642003, "volume": null}, {"date": "1990-11-30", "close": 324.9642003, "volume": null}, {"date": "1990-12-03", "close": 324.9642003, "volume": null}, {"date": "1990-12-04", "close": 303.29992028, "volume": 138.0}, {"date": "1990-12-05", "close": 303.29992028, "volume": null}, {"date": "1990-12-06", "close": 303.29992028, "volume": null}, {"date": "1990-12-07", "close": 303.29992028, "volume": null}, {"date": "1990-12-10", "close": 303.29992028, "volume": null}, {"date": "1990-12-11", "close": 303.29992028, "volume": null}, {"date": "1990-12-12", "close": 303.29992028, "volume": null}, {"date": "1990-12-13", "close": 303.29992028, "volume": null}, {"date": "1990-12-14", "close": 303.29992028, "volume": null}, {"date": "1990-12-17", "close": 303.29992028, "volume": null}, {"date": "1990-12-18", "close": 303.29992028, "volume": null}, {"date": "1990-12-19", "close": 303.29992028, "volume": null}, {"date": "1990-12-20", "close": 303.29992028, "volume": null}, {"date": "1990-12-21", "close": 303.29992028, "volume": null}, {"date": "1990-12-24", "close": 303.29992028, "volume": null}, {"date": "1990-12-25", "close": 303.29992028, "volume": null}, {"date": "1990-12-26", "close": 303.29992028, "volume": null}, {"date": "1990-12-27", "close": 303.29992028, "volume": null}, {"date": "1990-12-28", "close": 303.29992028, "volume": null}, {"date": "1990-12-31", "close": 303.29992028, "volume": null}, {"date": "1991-01-01", "close": 303.29992028, "volume": null}, {"date": "1991-01-02", "close": 303.29992028, "volume": null}, {"date": "1991-01-03", "close": 303.29992028, "volume": null}, {"date": "1991-01-04", "close": 303.29992028, "volume": null}, {"date": "1991-01-07", "close": 303.29992028, "volume": null}, {"date": "1991-01-08", "close": 303.29992028, "volume": null}, {"date": "1991-01-09", "close": 303.29992028, "volume": null}, {"date": "1991-01-10", "close": 303.29992028, "volume": null}, {"date": "1991-01-11", "close": 303.29992028, "volume": null}, {"date": "1991-01-14", "close": 303.29992028, "volume": null}, {"date": "1991-01-15", "close": 303.29992028, "volume": null}, {"date": "1991-01-16", "close": 303.29992028, "volume": null}, {"date": "1991-01-17", "close": 303.29992028, "volume": null}, {"date": "1991-01-18", "close": 303.29992028, "volume": null}, {"date": "1991-01-21", "close": 303.29992028, "volume": null}, {"date": "1991-01-22", "close": 303.29992028, "volume": null}, {"date": "1991-01-23", "close": 303.29992028, "volume": null}, {"date": "1991-01-24", "close": 303.29992028, "volume": null}, {"date": "1991-01-25", "close": 303.29992028, "volume": null}, {"date": "1991-01-28", "close": 303.29992028, "volume": null}, {"date": "1991-01-29", "close": 303.29992028, "volume": null}, {"date": "1991-01-30", "close": 303.29992028, "volume": null}, {"date": "1991-01-31", "close": 303.29992028, "volume": null}, {"date": "1991-02-01", "close": 303.29992028, "volume": null}, {"date": "1991-02-04", "close": 303.29992028, "volume": null}, {"date": "1991-02-05", "close": 303.29992028, "volume": null}, {"date": "1991-02-06", "close": 303.29992028, "volume": null}, {"date": "1991-02-07", "close": 303.29992028, "volume": null}, {"date": "1991-02-08", "close": 303.29992028, "volume": null}, {"date": "1991-02-11", "close": 303.29992028, "volume": null}, {"date": "1991-02-12", "close": 303.29992028, "volume": null}, {"date": "1991-02-13", "close": 303.29992028, "volume": null}, {"date": "1991-02-14", "close": 303.29992028, "volume": null}, {"date": "1991-02-15", "close": 303.29992028, "volume": null}, {"date": "1991-02-18", "close": 303.29992028, "volume": null}, {"date": "1991-02-19", "close": 303.29992028, "volume": null}, {"date": "1991-02-20", "close": 303.29992028, "volume": null}, {"date": "1991-02-21", "close": 303.29992028, "volume": null}, {"date": "1991-02-22", "close": 303.29992028, "volume": null}, {"date": "1991-02-25", "close": 303.29992028, "volume": null}, {"date": "1991-02-26", "close": 303.29992028, "volume": null}, {"date": "1991-02-27", "close": 303.29992028, "volume": null}, {"date": "1991-02-28", "close": 303.29992028, "volume": null}, {"date": "1991-03-01", "close": 303.29992028, "volume": null}, {"date": "1991-03-04", "close": 303.29992028, "volume": null}, {"date": "1991-03-05", "close": 303.29992028, "volume": null}, {"date": "1991-03-06", "close": 303.29992028, "volume": null}, {"date": "1991-03-07", "close": 303.29992028, "volume": null}, {"date": "1991-03-08", "close": 303.29992028, "volume": null}, {"date": "1991-03-11", "close": 303.29992028, "volume": null}, {"date": "1991-03-12", "close": 303.29992028, "volume": null}, {"date": "1991-03-13", "close": 303.29992028, "volume": null}, {"date": "1991-03-14", "close": 303.29992028, "volume": null}, {"date": "1991-03-15", "close": 303.29992028, "volume": null}, {"date": "1991-03-18", "close": 303.29992028, "volume": null}, {"date": "1991-03-19", "close": 303.29992028, "volume": null}, {"date": "1991-03-20", "close": 303.29992028, "volume": null}, {"date": "1991-03-21", "close": 303.29992028, "volume": null}, {"date": "1991-03-22", "close": 303.29992028, "volume": null}, {"date": "1991-03-25", "close": 303.29992028, "volume": null}, {"date": "1991-03-26", "close": 303.29992028, "volume": null}, {"date": "1991-03-27", "close": 303.29992028, "volume": null}, {"date": "1991-03-28", "close": 303.29992028, "volume": null}, {"date": "1991-03-29", "close": 303.29992028, "volume": null}, {"date": "1991-04-01", "close": 303.29992028, "volume": null}, {"date": "1991-04-02", "close": 303.29992028, "volume": null}, {"date": "1991-04-03", "close": 303.29992028, "volume": null}, {"date": "1991-04-04", "close": 303.29992028, "volume": null}, {"date": "1991-04-05", "close": 303.29992028, "volume": null}, {"date": "1991-04-08", "close": 303.29992028, "volume": null}, {"date": "1991-04-09", "close": 303.29992028, "volume": null}, {"date": "1991-04-10", "close": 303.29992028, "volume": null}, {"date": "1991-04-11", "close": 303.29992028, "volume": 69.0}, {"date": "1991-04-12", "close": 303.29992028, "volume": null}, {"date": "1991-04-15", "close": 303.29992028, "volume": null}, {"date": "1991-04-16", "close": 303.29992028, "volume": null}, {"date": "1991-04-17", "close": 303.29992028, "volume": null}, {"date": "1991-04-18", "close": 303.29992028, "volume": null}, {"date": "1991-04-19", "close": 303.29992028, "volume": null}, {"date": "1991-04-22", "close": 303.29992028, "volume": null}, {"date": "1991-04-23", "close": 303.29992028, "volume": null}, {"date": "1991-04-24", "close": 303.29992028, "volume": 69.0}, {"date": "1991-04-25", "close": 303.29992028, "volume": null}, {"date": "1991-04-26", "close": 303.29992028, "volume": null}, {"date": "1991-04-29", "close": 303.29992028, "volume": null}, {"date": "1991-04-30", "close": 303.29992028, "volume": null}, {"date": "1991-05-01", "close": 303.29992028, "volume": null}, {"date": "1991-05-02", "close": 303.29992028, "volume": null}, {"date": "1991-05-03", "close": 303.29992028, "volume": null}, {"date": "1991-05-06", "close": 303.29992028, "volume": null}, {"date": "1991-05-07", "close": 303.29992028, "volume": null}, {"date": "1991-05-08", "close": 303.29992028, "volume": null}, {"date": "1991-05-09", "close": 303.29992028, "volume": null}, {"date": "1991-05-10", "close": 303.29992028, "volume": null}, {"date": "1991-05-13", "close": 303.29992028, "volume": null}, {"date": "1991-05-14", "close": 303.29992028, "volume": null}, {"date": "1991-05-15", "close": 303.29992028, "volume": null}, {"date": "1991-05-16", "close": 303.29992028, "volume": null}, {"date": "1991-05-17", "close": 303.29992028, "volume": null}, {"date": "1991-05-20", "close": 303.29992028, "volume": null}, {"date": "1991-05-21", "close": 303.29992028, "volume": null}, {"date": "1991-05-22", "close": 303.29992028, "volume": null}, {"date": "1991-05-23", "close": 303.29992028, "volume": null}, {"date": "1991-05-24", "close": 303.29992028, "volume": null}, {"date": "1991-05-27", "close": 303.29992028, "volume": null}, {"date": "1991-05-28", "close": 303.29992028, "volume": null}, {"date": "1991-05-29", "close": 303.29992028, "volume": null}, {"date": "1991-05-30", "close": 303.29992028, "volume": null}, {"date": "1991-05-31", "close": 303.29992028, "volume": null}, {"date": "1991-06-03", "close": 303.29992028, "volume": null}, {"date": "1991-06-04", "close": 303.29992028, "volume": null}, {"date": "1991-06-05", "close": 303.29992028, "volume": null}, {"date": "1991-06-06", "close": 303.29992028, "volume": null}, {"date": "1991-06-07", "close": 303.29992028, "volume": null}, {"date": "1991-06-10", "close": 303.29992028, "volume": null}, {"date": "1991-06-11", "close": 303.29992028, "volume": null}, {"date": "1991-06-12", "close": 303.29992028, "volume": null}, {"date": "1991-06-13", "close": 303.29992028, "volume": null}, {"date": "1991-06-14", "close": 303.29992028, "volume": null}, {"date": "1991-06-17", "close": 303.29992028, "volume": null}, {"date": "1991-06-18", "close": 303.29992028, "volume": null}, {"date": "1991-06-19", "close": 303.29992028, "volume": null}, {"date": "1991-06-20", "close": 303.29992028, "volume": null}, {"date": "1991-06-21", "close": 303.29992028, "volume": null}, {"date": "1991-06-24", "close": 303.29992028, "volume": null}, {"date": "1991-06-25", "close": 303.29992028, "volume": null}, {"date": "1991-06-26", "close": 303.29992028, "volume": null}, {"date": "1991-06-27", "close": 303.29992028, "volume": null}, {"date": "1991-06-28", "close": 303.29992028, "volume": null}, {"date": "1991-07-01", "close": 303.29992028, "volume": null}, {"date": "1991-07-02", "close": 303.29992028, "volume": null}, {"date": "1991-07-03", "close": 303.29992028, "volume": null}, {"date": "1991-07-04", "close": 303.29992028, "volume": null}, {"date": "1991-07-05", "close": 303.29992028, "volume": null}, {"date": "1991-07-08", "close": 303.29992028, "volume": null}, {"date": "1991-07-09", "close": 303.29992028, "volume": null}, {"date": "1991-07-10", "close": 303.29992028, "volume": null}, {"date": "1991-07-11", "close": 303.29992028, "volume": null}, {"date": "1991-07-12", "close": 303.29992028, "volume": null}, {"date": "1991-07-15", "close": 303.29992028, "volume": null}, {"date": "1991-07-16", "close": 303.29992028, "volume": null}, {"date": "1991-07-17", "close": 303.29992028, "volume": null}, {"date": "1991-07-18", "close": 303.29992028, "volume": null}, {"date": "1991-07-19", "close": 303.29992028, "volume": null}, {"date": "1991-07-22", "close": 303.29992028, "volume": null}, {"date": "1991-07-23", "close": 303.29992028, "volume": null}, {"date": "1991-07-24", "close": 303.29992028, "volume": null}, {"date": "1991-07-25", "close": 303.29992028, "volume": null}, {"date": "1991-07-26", "close": 303.29992028, "volume": null}, {"date": "1991-07-29", "close": 303.29992028, "volume": null}, {"date": "1991-07-30", "close": 303.29992028, "volume": null}, {"date": "1991-07-31", "close": 303.29992028, "volume": null}, {"date": "1991-08-01", "close": 303.29992028, "volume": null}, {"date": "1991-08-02", "close": 303.29992028, "volume": null}, {"date": "1991-08-05", "close": 303.29992028, "volume": null}, {"date": "1991-08-06", "close": 303.29992028, "volume": null}, {"date": "1991-08-07", "close": 303.29992028, "volume": null}, {"date": "1991-08-08", "close": 303.29992028, "volume": null}, {"date": "1991-08-09", "close": 303.29992028, "volume": null}, {"date": "1991-08-12", "close": 303.29992028, "volume": null}, {"date": "1991-08-13", "close": 303.29992028, "volume": null}, {"date": "1991-08-14", "close": 303.29992028, "volume": null}, {"date": "1991-08-15", "close": 303.29992028, "volume": null}, {"date": "1991-08-16", "close": 303.29992028, "volume": null}, {"date": "1991-08-19", "close": 303.29992028, "volume": null}, {"date": "1991-08-20", "close": 303.29992028, "volume": null}, {"date": "1991-08-21", "close": 303.29992028, "volume": null}, {"date": "1991-08-22", "close": 303.29992028, "volume": null}, {"date": "1991-08-23", "close": 303.29992028, "volume": null}, {"date": "1991-08-26", "close": 303.29992028, "volume": null}, {"date": "1991-08-27", "close": 303.29992028, "volume": null}, {"date": "1991-08-28", "close": 303.29992028, "volume": null}, {"date": "1991-08-29", "close": 303.29992028, "volume": null}, {"date": "1991-08-30", "close": 303.29992028, "volume": null}, {"date": "1991-09-02", "close": 303.29992028, "volume": null}, {"date": "1991-09-03", "close": 303.29992028, "volume": null}, {"date": "1991-09-04", "close": 303.29992028, "volume": null}, {"date": "1991-09-05", "close": 303.29992028, "volume": null}, {"date": "1991-09-06", "close": 303.29992028, "volume": null}, {"date": "1991-09-09", "close": 303.29992028, "volume": null}, {"date": "1991-09-10", "close": 303.29992028, "volume": null}, {"date": "1991-09-11", "close": 303.29992028, "volume": null}, {"date": "1991-09-12", "close": 303.29992028, "volume": null}, {"date": "1991-09-13", "close": 303.29992028, "volume": null}, {"date": "1991-09-16", "close": 303.29992028, "volume": null}, {"date": "1991-09-17", "close": 303.29992028, "volume": null}, {"date": "1991-09-18", "close": 303.29992028, "volume": null}, {"date": "1991-09-19", "close": 303.29992028, "volume": null}, {"date": "1991-09-20", "close": 303.29992028, "volume": null}, {"date": "1991-09-23", "close": 303.29992028, "volume": null}, {"date": "1991-09-24", "close": 303.29992028, "volume": null}, {"date": "1991-09-25", "close": 303.29992028, "volume": null}, {"date": "1991-09-26", "close": 303.29992028, "volume": null}, {"date": "1991-09-27", "close": 303.29992028, "volume": null}, {"date": "1991-09-30", "close": 303.29992028, "volume": null}, {"date": "1991-10-01", "close": 303.29992028, "volume": null}, {"date": "1991-10-02", "close": 303.29992028, "volume": null}, {"date": "1991-10-03", "close": 303.29992028, "volume": null}, {"date": "1991-10-04", "close": 303.29992028, "volume": null}, {"date": "1991-10-07", "close": 303.29992028, "volume": null}, {"date": "1991-10-08", "close": 303.29992028, "volume": null}, {"date": "1991-10-09", "close": 303.29992028, "volume": null}, {"date": "1991-10-10", "close": 303.29992028, "volume": null}, {"date": "1991-10-11", "close": 303.29992028, "volume": null}, {"date": "1991-10-14", "close": 303.29992028, "volume": null}, {"date": "1991-10-15", "close": 303.29992028, "volume": null}, {"date": "1991-10-16", "close": 303.29992028, "volume": null}, {"date": "1991-10-17", "close": 303.29992028, "volume": null}, {"date": "1991-10-18", "close": 303.29992028, "volume": null}, {"date": "1991-10-21", "close": 303.29992028, "volume": null}, {"date": "1991-10-22", "close": 303.29992028, "volume": null}, {"date": "1991-10-23", "close": 303.29992028, "volume": null}, {"date": "1991-10-24", "close": 303.29992028, "volume": null}, {"date": "1991-10-25", "close": 303.29992028, "volume": null}, {"date": "1991-10-28", "close": 303.29992028, "volume": null}, {"date": "1991-10-29", "close": 303.29992028, "volume": null}, {"date": "1991-10-30", "close": 303.29992028, "volume": null}, {"date": "1991-10-31", "close": 303.29992028, "volume": null}, {"date": "1991-11-01", "close": 303.29992028, "volume": null}, {"date": "1991-11-04", "close": 303.29992028, "volume": null}, {"date": "1991-11-05", "close": 303.29992028, "volume": null}, {"date": "1991-11-06", "close": 303.29992028, "volume": null}, {"date": "1991-11-07", "close": 303.29992028, "volume": null}, {"date": "1991-11-08", "close": 303.29992028, "volume": null}, {"date": "1991-11-11", "close": 303.29992028, "volume": null}, {"date": "1991-11-12", "close": 303.29992028, "volume": null}, {"date": "1991-11-13", "close": 303.29992028, "volume": null}, {"date": "1991-11-14", "close": 303.29992028, "volume": null}, {"date": "1991-11-15", "close": 303.29992028, "volume": null}, {"date": "1991-11-18", "close": 303.29992028, "volume": null}, {"date": "1991-11-19", "close": 303.29992028, "volume": null}, {"date": "1991-11-20", "close": 303.29992028, "volume": null}, {"date": "1991-11-21", "close": 303.29992028, "volume": null}, {"date": "1991-11-22", "close": 303.29992028, "volume": null}, {"date": "1991-11-25", "close": 303.29992028, "volume": null}, {"date": "1991-11-26", "close": 303.29992028, "volume": null}, {"date": "1991-11-27", "close": 303.29992028, "volume": null}, {"date": "1991-11-28", "close": 303.29992028, "volume": null}, {"date": "1991-11-29", "close": 303.29992028, "volume": null}, {"date": "1991-12-02", "close": 303.29992028, "volume": null}, {"date": "1991-12-03", "close": 303.29992028, "volume": null}, {"date": "1991-12-04", "close": 303.29992028, "volume": null}, {"date": "1991-12-05", "close": 303.29992028, "volume": null}, {"date": "1991-12-06", "close": 303.29992028, "volume": null}, {"date": "1991-12-09", "close": 303.29992028, "volume": null}, {"date": "1991-12-10", "close": 303.29992028, "volume": null}, {"date": "1991-12-11", "close": 303.29992028, "volume": null}, {"date": "1991-12-12", "close": 303.29992028, "volume": null}, {"date": "1991-12-13", "close": 303.29992028, "volume": null}, {"date": "1991-12-16", "close": 303.29992028, "volume": null}, {"date": "1991-12-17", "close": 303.29992028, "volume": null}, {"date": "1991-12-18", "close": 303.29992028, "volume": null}, {"date": "1991-12-19", "close": 303.29992028, "volume": null}, {"date": "1991-12-20", "close": 303.29992028, "volume": 15.0}, {"date": "1991-12-23", "close": 303.29992028, "volume": null}, {"date": "1991-12-24", "close": 303.29992028, "volume": null}, {"date": "1991-12-25", "close": 303.29992028, "volume": null}, {"date": "1991-12-26", "close": 303.29992028, "volume": null}, {"date": "1991-12-27", "close": 303.29992028, "volume": null}, {"date": "1991-12-30", "close": 303.29992028, "volume": null}, {"date": "1991-12-31", "close": 303.29992028, "volume": null}, {"date": "1992-01-01", "close": 303.29992028, "volume": null}, {"date": "1992-01-02", "close": 303.29992028, "volume": null}, {"date": "1992-01-03", "close": 303.29992028, "volume": null}, {"date": "1992-01-06", "close": 303.29992028, "volume": null}, {"date": "1992-01-07", "close": 303.29992028, "volume": null}, {"date": "1992-01-08", "close": 303.29992028, "volume": null}, {"date": "1992-01-09", "close": 303.29992028, "volume": null}, {"date": "1992-01-10", "close": 303.29992028, "volume": null}, {"date": "1992-01-13", "close": 303.29992028, "volume": null}, {"date": "1992-01-14", "close": 303.29992028, "volume": null}, {"date": "1992-01-15", "close": 303.29992028, "volume": null}, {"date": "1992-01-16", "close": 303.29992028, "volume": null}, {"date": "1992-01-17", "close": 303.29992028, "volume": null}, {"date": "1992-01-20", "close": 303.29992028, "volume": null}, {"date": "1992-01-21", "close": 303.29992028, "volume": null}, {"date": "1992-01-22", "close": 303.29992028, "volume": null}, {"date": "1992-01-23", "close": 303.29992028, "volume": null}, {"date": "1992-01-24", "close": 303.29992028, "volume": null}, {"date": "1992-01-27", "close": 303.29992028, "volume": null}, {"date": "1992-01-28", "close": 303.29992028, "volume": null}, {"date": "1992-01-29", "close": 303.29992028, "volume": null}, {"date": "1992-01-30", "close": 303.29992028, "volume": null}, {"date": "1992-01-31", "close": 303.29992028, "volume": null}, {"date": "1992-02-03", "close": 303.29992028, "volume": null}, {"date": "1992-02-04", "close": 303.29992028, "volume": null}, {"date": "1992-02-05", "close": 303.29992028, "volume": null}, {"date": "1992-02-06", "close": 303.29992028, "volume": null}, {"date": "1992-02-07", "close": 303.29992028, "volume": null}, {"date": "1992-02-10", "close": 303.29992028, "volume": null}, {"date": "1992-02-11", "close": 303.29992028, "volume": null}, {"date": "1992-02-12", "close": 303.29992028, "volume": null}, {"date": "1992-02-13", "close": 303.29992028, "volume": null}, {"date": "1992-02-14", "close": 303.29992028, "volume": null}, {"date": "1992-02-17", "close": 303.29992028, "volume": null}, {"date": "1992-02-18", "close": 303.29992028, "volume": null}, {"date": "1992-02-19", "close": 303.29992028, "volume": null}, {"date": "1992-02-20", "close": 303.29992028, "volume": null}, {"date": "1992-02-21", "close": 303.29992028, "volume": null}, {"date": "1992-02-24", "close": 303.29992028, "volume": null}, {"date": "1992-02-25", "close": 303.29992028, "volume": null}, {"date": "1992-02-26", "close": 303.29992028, "volume": null}, {"date": "1992-02-27", "close": 303.29992028, "volume": 23.0}, {"date": "1992-02-28", "close": 303.29992028, "volume": null}, {"date": "1992-03-02", "close": 303.29992028, "volume": null}, {"date": "1992-03-03", "close": 303.29992028, "volume": null}, {"date": "1992-03-04", "close": 303.29992028, "volume": null}, {"date": "1992-03-05", "close": 303.29992028, "volume": null}, {"date": "1992-03-06", "close": 303.29992028, "volume": null}, {"date": "1992-03-09", "close": 303.29992028, "volume": null}, {"date": "1992-03-10", "close": 303.29992028, "volume": null}, {"date": "1992-03-11", "close": 303.29992028, "volume": null}, {"date": "1992-03-12", "close": 303.29992028, "volume": null}, {"date": "1992-03-13", "close": 303.29992028, "volume": null}, {"date": "1992-03-16", "close": 303.29992028, "volume": null}, {"date": "1992-03-17", "close": 303.29992028, "volume": null}, {"date": "1992-03-18", "close": 303.29992028, "volume": null}, {"date": "1992-03-19", "close": 303.29992028, "volume": null}, {"date": "1992-03-20", "close": 303.29992028, "volume": null}, {"date": "1992-03-23", "close": 303.29992028, "volume": null}, {"date": "1992-03-24", "close": 303.29992028, "volume": null}, {"date": "1992-03-25", "close": 303.29992028, "volume": null}, {"date": "1992-03-26", "close": 303.29992028, "volume": null}, {"date": "1992-03-27", "close": 303.29992028, "volume": null}, {"date": "1992-03-30", "close": 303.29992028, "volume": null}, {"date": "1992-03-31", "close": 303.29992028, "volume": null}, {"date": "1992-04-01", "close": 303.29992028, "volume": null}, {"date": "1992-04-02", "close": 303.29992028, "volume": null}, {"date": "1992-04-03", "close": 303.29992028, "volume": null}, {"date": "1992-04-06", "close": 303.29992028, "volume": null}, {"date": "1992-04-07", "close": 303.29992028, "volume": null}, {"date": "1992-04-08", "close": 303.29992028, "volume": null}, {"date": "1992-04-09", "close": 303.29992028, "volume": null}, {"date": "1992-04-10", "close": 303.29992028, "volume": null}, {"date": "1992-04-13", "close": 303.29992028, "volume": null}, {"date": "1992-04-14", "close": 303.29992028, "volume": null}, {"date": "1992-04-15", "close": 303.29992028, "volume": null}, {"date": "1992-04-16", "close": 303.29992028, "volume": null}, {"date": "1992-04-17", "close": 303.29992028, "volume": null}, {"date": "1992-04-20", "close": 303.29992028, "volume": null}, {"date": "1992-04-21", "close": 303.29992028, "volume": null}, {"date": "1992-04-22", "close": 303.29992028, "volume": null}, {"date": "1992-04-23", "close": 303.29992028, "volume": null}, {"date": "1992-04-24", "close": 303.29992028, "volume": null}, {"date": "1992-04-27", "close": 303.29992028, "volume": null}, {"date": "1992-04-28", "close": 303.29992028, "volume": null}, {"date": "1992-04-29", "close": 303.29992028, "volume": null}, {"date": "1992-04-30", "close": 303.29992028, "volume": null}, {"date": "1992-05-01", "close": 303.29992028, "volume": null}, {"date": "1992-05-04", "close": 303.29992028, "volume": null}, {"date": "1992-05-05", "close": 303.29992028, "volume": null}, {"date": "1992-05-06", "close": 303.29992028, "volume": null}, {"date": "1992-05-07", "close": 303.29992028, "volume": null}, {"date": "1992-05-08", "close": 303.29992028, "volume": null}, {"date": "1992-05-11", "close": 303.29992028, "volume": null}, {"date": "1992-05-12", "close": 303.29992028, "volume": null}, {"date": "1992-05-13", "close": 303.29992028, "volume": null}, {"date": "1992-05-14", "close": 303.29992028, "volume": null}, {"date": "1992-05-15", "close": 303.29992028, "volume": null}, {"date": "1992-05-18", "close": 303.29992028, "volume": null}, {"date": "1992-05-19", "close": 303.29992028, "volume": null}, {"date": "1992-05-20", "close": 303.29992028, "volume": null}, {"date": "1992-05-21", "close": 303.29992028, "volume": null}, {"date": "1992-05-22", "close": 303.29992028, "volume": null}, {"date": "1992-05-25", "close": 303.29992028, "volume": null}, {"date": "1992-05-26", "close": 303.29992028, "volume": null}, {"date": "1992-05-27", "close": 303.29992028, "volume": null}, {"date": "1992-05-28", "close": 303.29992028, "volume": null}, {"date": "1992-05-29", "close": 303.29992028, "volume": null}, {"date": "1992-06-01", "close": 303.29992028, "volume": null}, {"date": "1992-06-02", "close": 303.29992028, "volume": null}, {"date": "1992-06-03", "close": 270.80350025, "volume": 4.0}, {"date": "1992-06-04", "close": 270.80350025, "volume": null}, {"date": "1992-06-05", "close": 270.80350025, "volume": null}, {"date": "1992-06-08", "close": 270.80350025, "volume": null}, {"date": "1992-06-09", "close": 270.80350025, "volume": null}, {"date": "1992-06-10", "close": 270.80350025, "volume": null}, {"date": "1992-06-11", "close": 270.80350025, "volume": null}, {"date": "1992-06-12", "close": 270.80350025, "volume": null}, {"date": "1992-06-15", "close": 270.80350025, "volume": null}, {"date": "1992-06-16", "close": 270.80350025, "volume": null}, {"date": "1992-06-17", "close": 216.6428002, "volume": 9.0}, {"date": "1992-06-18", "close": 216.6428002, "volume": null}, {"date": "1992-06-19", "close": 216.6428002, "volume": null}, {"date": "1992-06-22", "close": 216.6428002, "volume": null}, {"date": "1992-06-23", "close": 216.6428002, "volume": null}, {"date": "1992-06-24", "close": 216.6428002, "volume": 4.0}, {"date": "1992-06-25", "close": 216.6428002, "volume": null}, {"date": "1992-06-26", "close": 216.6428002, "volume": null}, {"date": "1992-06-29", "close": 216.6428002, "volume": null}, {"date": "1992-06-30", "close": 324.9642003, "volume": 4.0}, {"date": "1992-07-01", "close": 324.9642003, "volume": null}, {"date": "1992-07-02", "close": 324.9642003, "volume": null}, {"date": "1992-07-03", "close": 324.9642003, "volume": null}, {"date": "1992-07-06", "close": 324.9642003, "volume": null}, {"date": "1992-07-07", "close": 324.9642003, "volume": null}, {"date": "1992-07-08", "close": 324.9642003, "volume": null}, {"date": "1992-07-09", "close": 324.9642003, "volume": null}, {"date": "1992-07-10", "close": 324.9642003, "volume": null}, {"date": "1992-07-13", "close": 324.9642003, "volume": null}, {"date": "1992-07-14", "close": 324.9642003, "volume": null}, {"date": "1992-07-15", "close": 324.9642003, "volume": null}, {"date": "1992-07-16", "close": 324.9642003, "volume": null}, {"date": "1992-07-17", "close": 324.9642003, "volume": null}, {"date": "1992-07-20", "close": 324.9642003, "volume": null}, {"date": "1992-07-21", "close": 324.9642003, "volume": null}, {"date": "1992-07-22", "close": 324.9642003, "volume": null}, {"date": "1992-07-23", "close": 324.9642003, "volume": null}, {"date": "1992-07-24", "close": 324.9642003, "volume": null}, {"date": "1992-07-27", "close": 324.9642003, "volume": null}, {"date": "1992-07-28", "close": 324.9642003, "volume": null}, {"date": "1992-07-29", "close": 324.9642003, "volume": null}, {"date": "1992-07-30", "close": 324.9642003, "volume": null}, {"date": "1992-07-31", "close": 324.9642003, "volume": null}, {"date": "1992-08-03", "close": 324.9642003, "volume": null}, {"date": "1992-08-04", "close": 324.9642003, "volume": null}, {"date": "1992-08-05", "close": 324.9642003, "volume": null}, {"date": "1992-08-06", "close": 324.9642003, "volume": null}, {"date": "1992-08-07", "close": 324.9642003, "volume": null}, {"date": "1992-08-10", "close": 324.9642003, "volume": null}, {"date": "1992-08-11", "close": 324.9642003, "volume": null}, {"date": "1992-08-12", "close": 324.9642003, "volume": null}, {"date": "1992-08-13", "close": 324.9642003, "volume": null}, {"date": "1992-08-14", "close": 324.9642003, "volume": null}, {"date": "1992-08-17", "close": 324.9642003, "volume": null}, {"date": "1992-08-18", "close": 324.9642003, "volume": null}, {"date": "1992-08-19", "close": 324.9642003, "volume": null}, {"date": "1992-08-20", "close": 324.9642003, "volume": null}, {"date": "1992-08-21", "close": 324.9642003, "volume": null}, {"date": "1992-08-24", "close": 324.9642003, "volume": null}, {"date": "1992-08-25", "close": 324.9642003, "volume": null}, {"date": "1992-08-26", "close": 324.9642003, "volume": null}, {"date": "1992-08-27", "close": 324.9642003, "volume": null}, {"date": "1992-08-28", "close": 324.9642003, "volume": null}, {"date": "1992-08-31", "close": 324.9642003, "volume": null}, {"date": "1992-09-01", "close": 324.9642003, "volume": null}, {"date": "1992-09-02", "close": 324.9642003, "volume": null}, {"date": "1992-09-03", "close": 324.9642003, "volume": null}, {"date": "1992-09-04", "close": 324.9642003, "volume": null}, {"date": "1992-09-07", "close": 324.9642003, "volume": null}, {"date": "1992-09-08", "close": 324.9642003, "volume": null}, {"date": "1992-09-09", "close": 324.9642003, "volume": null}, {"date": "1992-09-10", "close": 324.9642003, "volume": null}, {"date": "1992-09-11", "close": 324.9642003, "volume": null}, {"date": "1992-09-14", "close": 324.9642003, "volume": null}, {"date": "1992-09-15", "close": 324.9642003, "volume": null}, {"date": "1992-09-16", "close": 324.9642003, "volume": null}, {"date": "1992-09-17", "close": 324.9642003, "volume": null}, {"date": "1992-09-18", "close": 324.9642003, "volume": null}, {"date": "1992-09-21", "close": 324.9642003, "volume": null}, {"date": "1992-09-22", "close": 324.9642003, "volume": null}, {"date": "1992-09-23", "close": 324.9642003, "volume": null}, {"date": "1992-09-24", "close": 324.9642003, "volume": null}, {"date": "1992-09-25", "close": 324.9642003, "volume": null}, {"date": "1992-09-28", "close": 324.9642003, "volume": null}, {"date": "1992-09-29", "close": 324.9642003, "volume": null}, {"date": "1992-09-30", "close": 324.9642003, "volume": null}, {"date": "1992-10-01", "close": 324.9642003, "volume": null}, {"date": "1992-10-02", "close": 324.9642003, "volume": null}, {"date": "1992-10-05", "close": 324.9642003, "volume": null}, {"date": "1992-10-06", "close": 324.9642003, "volume": null}, {"date": "1992-10-07", "close": 324.9642003, "volume": null}, {"date": "1992-10-08", "close": 324.9642003, "volume": null}, {"date": "1992-10-09", "close": 324.9642003, "volume": null}, {"date": "1992-10-12", "close": 324.9642003, "volume": null}, {"date": "1992-10-13", "close": 324.9642003, "volume": null}, {"date": "1992-10-14", "close": 324.9642003, "volume": null}, {"date": "1992-10-15", "close": 324.9642003, "volume": null}, {"date": "1992-10-16", "close": 324.9642003, "volume": null}, {"date": "1992-10-19", "close": 324.9642003, "volume": null}, {"date": "1992-10-20", "close": 324.9642003, "volume": null}, {"date": "1992-10-21", "close": 303.29992028, "volume": 2.0}, {"date": "1992-10-22", "close": 303.29992028, "volume": null}, {"date": "1992-10-23", "close": 303.29992028, "volume": null}, {"date": "1992-10-26", "close": 303.29992028, "volume": null}, {"date": "1992-10-27", "close": 303.29992028, "volume": null}, {"date": "1992-10-28", "close": 303.29992028, "volume": null}, {"date": "1992-10-29", "close": 303.29992028, "volume": null}, {"date": "1992-10-30", "close": 303.29992028, "volume": null}, {"date": "1992-11-02", "close": 303.29992028, "volume": null}, {"date": "1992-11-03", "close": 303.29992028, "volume": null}, {"date": "1992-11-04", "close": 303.29992028, "volume": null}, {"date": "1992-11-05", "close": 303.29992028, "volume": null}, {"date": "1992-11-06", "close": 303.29992028, "volume": null}, {"date": "1992-11-09", "close": 303.29992028, "volume": null}, {"date": "1992-11-10", "close": 238.30708022, "volume": 306.0}, {"date": "1992-11-11", "close": 238.30708022, "volume": null}, {"date": "1992-11-12", "close": 238.30708022, "volume": null}, {"date": "1992-11-13", "close": 238.30708022, "volume": null}, {"date": "1992-11-16", "close": 259.97136024, "volume": 18.0}, {"date": "1992-11-17", "close": 281.63564026, "volume": 50.0}, {"date": "1992-11-18", "close": 281.63564026, "volume": null}, {"date": "1992-11-19", "close": 281.63564026, "volume": 32.0}, {"date": "1992-11-20", "close": 303.29992028, "volume": 44.0}, {"date": "1992-11-23", "close": 324.9642003, "volume": 2.0}, {"date": "1992-11-24", "close": 324.9642003, "volume": null}, {"date": "1992-11-25", "close": 324.9642003, "volume": null}, {"date": "1992-11-26", "close": 324.9642003, "volume": null}, {"date": "1992-11-27", "close": 324.9642003, "volume": null}, {"date": "1992-11-30", "close": 324.9642003, "volume": null}, {"date": "1992-12-01", "close": 324.9642003, "volume": null}, {"date": "1992-12-02", "close": 324.9642003, "volume": null}, {"date": "1992-12-03", "close": 324.9642003, "volume": null}, {"date": "1992-12-04", "close": 324.9642003, "volume": null}, {"date": "1992-12-07", "close": 324.9642003, "volume": null}, {"date": "1992-12-08", "close": 185.229594171, "volume": 2.0}, {"date": "1992-12-09", "close": 151.64996014, "volume": 31.0}, {"date": "1992-12-10", "close": 151.64996014, "volume": null}, {"date": "1992-12-11", "close": 151.64996014, "volume": null}, {"date": "1992-12-14", "close": 194.97852018, "volume": 18.0}, {"date": "1992-12-15", "close": 194.97852018, "volume": null}, {"date": "1992-12-16", "close": 194.97852018, "volume": null}, {"date": "1992-12-17", "close": 173.31424016, "volume": 50.0}, {"date": "1992-12-18", "close": 173.31424016, "volume": 6.0}, {"date": "1992-12-21", "close": 173.31424016, "volume": null}, {"date": "1992-12-22", "close": 173.31424016, "volume": null}, {"date": "1992-12-23", "close": 173.31424016, "volume": null}, {"date": "1992-12-24", "close": 173.31424016, "volume": null}, {"date": "1992-12-25", "close": 173.31424016, "volume": null}, {"date": "1992-12-28", "close": 173.31424016, "volume": null}, {"date": "1992-12-29", "close": 173.31424016, "volume": null}, {"date": "1992-12-30", "close": 227.47494021, "volume": 46.0}, {"date": "1992-12-31", "close": 227.47494021, "volume": null}, {"date": "1993-01-01", "close": 227.47494021, "volume": null}, {"date": "1993-01-04", "close": 227.47494021, "volume": null}, {"date": "1993-01-05", "close": 227.47494021, "volume": null}, {"date": "1993-01-06", "close": 227.47494021, "volume": null}, {"date": "1993-01-07", "close": 227.47494021, "volume": null}, {"date": "1993-01-08", "close": 227.47494021, "volume": null}, {"date": "1993-01-11", "close": 227.47494021, "volume": null}, {"date": "1993-01-12", "close": 227.47494021, "volume": null}, {"date": "1993-01-13", "close": 227.47494021, "volume": null}, {"date": "1993-01-14", "close": 227.47494021, "volume": null}, {"date": "1993-01-15", "close": 227.47494021, "volume": null}, {"date": "1993-01-18", "close": 227.47494021, "volume": null}, {"date": "1993-01-19", "close": 227.47494021, "volume": null}, {"date": "1993-01-20", "close": 227.47494021, "volume": null}, {"date": "1993-01-21", "close": 227.47494021, "volume": null}, {"date": "1993-01-22", "close": 227.47494021, "volume": null}, {"date": "1993-01-25", "close": 216.6428002, "volume": 2.0}, {"date": "1993-01-26", "close": 216.6428002, "volume": null}, {"date": "1993-01-27", "close": 162.48210015, "volume": 44.0}, {"date": "1993-01-28", "close": 129.98568012, "volume": 369.0}, {"date": "1993-01-29", "close": 216.6428002, "volume": 18.0}, {"date": "1993-02-01", "close": 216.6428002, "volume": null}, {"date": "1993-02-02", "close": 216.6428002, "volume": null}, {"date": "1993-02-03", "close": 216.6428002, "volume": null}, {"date": "1993-02-04", "close": 216.6428002, "volume": null}, {"date": "1993-02-05", "close": 216.6428002, "volume": null}, {"date": "1993-02-08", "close": 270.80350025, "volume": 2.0}, {"date": "1993-02-09", "close": 216.6428002, "volume": 17.0}, {"date": "1993-02-10", "close": 216.6428002, "volume": null}, {"date": "1993-02-11", "close": 216.6428002, "volume": null}, {"date": "1993-02-12", "close": 324.9642003, "volume": 17.0}, {"date": "1993-02-15", "close": 324.9642003, "volume": null}, {"date": "1993-02-16", "close": 324.9642003, "volume": null}, {"date": "1993-02-17", "close": 324.9642003, "volume": null}, {"date": "1993-02-18", "close": 324.9642003, "volume": null}, {"date": "1993-02-19", "close": 324.9642003, "volume": null}, {"date": "1993-02-22", "close": 324.9642003, "volume": null}, {"date": "1993-02-23", "close": 314.13206029, "volume": 24.0}, {"date": "1993-02-24", "close": 314.13206029, "volume": null}, {"date": "1993-02-25", "close": 270.80350025, "volume": 6.0}, {"date": "1993-02-26", "close": 281.63564026, "volume": 57.0}, {"date": "1993-03-01", "close": 270.80350025, "volume": 6.0}, {"date": "1993-03-02", "close": 270.80350025, "volume": null}, {"date": "1993-03-03", "close": 270.80350025, "volume": 9.0}, {"date": "1993-03-04", "close": 270.80350025, "volume": 28.0}, {"date": "1993-03-05", "close": 270.80350025, "volume": null}, {"date": "1993-03-08", "close": 270.80350025, "volume": null}, {"date": "1993-03-09", "close": 270.80350025, "volume": null}, {"date": "1993-03-10", "close": 270.80350025, "volume": null}, {"date": "1993-03-11", "close": 270.80350025, "volume": null}, {"date": "1993-03-12", "close": 270.80350025, "volume": null}, {"date": "1993-03-15", "close": 270.80350025, "volume": null}, {"date": "1993-03-16", "close": 270.80350025, "volume": null}, {"date": "1993-03-17", "close": 205.81066019, "volume": 35.0}, {"date": "1993-03-18", "close": 205.81066019, "volume": null}, {"date": "1993-03-19", "close": 205.81066019, "volume": null}, {"date": "1993-03-22", "close": 205.81066019, "volume": null}, {"date": "1993-03-23", "close": 205.81066019, "volume": null}, {"date": "1993-03-24", "close": 205.81066019, "volume": null}, {"date": "1993-03-25", "close": 205.81066019, "volume": null}, {"date": "1993-03-26", "close": 205.81066019, "volume": null}, {"date": "1993-03-29", "close": 205.81066019, "volume": null}, {"date": "1993-03-30", "close": 216.6428002, "volume": 9.0}, {"date": "1993-03-31", "close": 216.6428002, "volume": null}, {"date": "1993-04-01", "close": 270.80350025, "volume": 277.0}, {"date": "1993-04-02", "close": 270.80350025, "volume": null}, {"date": "1993-04-05", "close": 270.80350025, "volume": null}, {"date": "1993-04-06", "close": 270.80350025, "volume": null}, {"date": "1993-04-07", "close": 270.80350025, "volume": 10.0}, {"date": "1993-04-08", "close": 270.80350025, "volume": null}, {"date": "1993-04-09", "close": 270.80350025, "volume": null}, {"date": "1993-04-12", "close": 270.80350025, "volume": null}, {"date": "1993-04-13", "close": 238.30708022, "volume": 13.0}, {"date": "1993-04-14", "close": 216.6428002, "volume": 15.0}, {"date": "1993-04-15", "close": 216.6428002, "volume": null}, {"date": "1993-04-16", "close": 129.98568012, "volume": 31.0}, {"date": "1993-04-19", "close": 129.98568012, "volume": null}, {"date": "1993-04-20", "close": 129.98568012, "volume": null}, {"date": "1993-04-21", "close": 129.98568012, "volume": null}, {"date": "1993-04-22", "close": 129.98568012, "volume": null}, {"date": "1993-04-23", "close": 129.98568012, "volume": null}, {"date": "1993-04-26", "close": 129.98568012, "volume": null}, {"date": "1993-04-27", "close": 129.98568012, "volume": null}, {"date": "1993-04-28", "close": 129.98568012, "volume": null}, {"date": "1993-04-29", "close": 129.98568012, "volume": null}, {"date": "1993-04-30", "close": 129.98568012, "volume": null}, {"date": "1993-05-03", "close": 129.98568012, "volume": null}, {"date": "1993-05-04", "close": 129.98568012, "volume": null}, {"date": "1993-05-05", "close": 129.98568012, "volume": null}, {"date": "1993-05-06", "close": 129.98568012, "volume": null}, {"date": "1993-05-07", "close": 129.98568012, "volume": null}, {"date": "1993-05-10", "close": 129.98568012, "volume": null}, {"date": "1993-05-11", "close": 129.98568012, "volume": null}, {"date": "1993-05-12", "close": 129.98568012, "volume": null}, {"date": "1993-05-13", "close": 129.98568012, "volume": null}, {"date": "1993-05-14", "close": 129.98568012, "volume": null}, {"date": "1993-05-17", "close": 129.98568012, "volume": null}, {"date": "1993-05-18", "close": 129.98568012, "volume": null}, {"date": "1993-05-19", "close": 129.98568012, "volume": null}, {"date": "1993-05-20", "close": 129.98568012, "volume": null}, {"date": "1993-05-21", "close": 129.98568012, "volume": null}, {"date": "1993-05-24", "close": 129.98568012, "volume": null}, {"date": "1993-05-25", "close": 129.98568012, "volume": null}, {"date": "1993-05-26", "close": 129.98568012, "volume": null}, {"date": "1993-05-27", "close": 129.98568012, "volume": null}, {"date": "1993-05-28", "close": 129.98568012, "volume": null}, {"date": "1993-05-31", "close": 129.98568012, "volume": null}, {"date": "1993-06-01", "close": 129.98568012, "volume": null}, {"date": "1993-06-02", "close": 129.98568012, "volume": null}, {"date": "1993-06-03", "close": 129.98568012, "volume": null}, {"date": "1993-06-04", "close": 129.98568012, "volume": null}, {"date": "1993-06-07", "close": 129.98568012, "volume": null}, {"date": "1993-06-08", "close": 129.98568012, "volume": null}, {"date": "1993-06-09", "close": 129.98568012, "volume": null}, {"date": "1993-06-10", "close": 129.98568012, "volume": null}, {"date": "1993-06-11", "close": 129.98568012, "volume": null}, {"date": "1993-06-14", "close": 129.98568012, "volume": null}, {"date": "1993-06-15", "close": 129.98568012, "volume": null}, {"date": "1993-06-16", "close": 129.98568012, "volume": null}, {"date": "1993-06-17", "close": 129.98568012, "volume": null}, {"date": "1993-06-18", "close": 129.98568012, "volume": null}, {"date": "1993-06-21", "close": 129.98568012, "volume": null}, {"date": "1993-06-22", "close": 129.98568012, "volume": null}, {"date": "1993-06-23", "close": 129.98568012, "volume": null}, {"date": "1993-06-24", "close": 129.98568012, "volume": null}, {"date": "1993-06-25", "close": 129.98568012, "volume": null}, {"date": "1993-06-28", "close": 162.48210015, "volume": 11.0}, {"date": "1993-06-29", "close": 162.48210015, "volume": 18.0}, {"date": "1993-06-30", "close": 216.6428002, "volume": 203.0}, {"date": "1993-07-01", "close": 216.6428002, "volume": 46.0}, {"date": "1993-07-02", "close": 216.6428002, "volume": null}, {"date": "1993-07-05", "close": 216.6428002, "volume": null}, {"date": "1993-07-06", "close": 216.6428002, "volume": null}, {"date": "1993-07-07", "close": 216.6428002, "volume": 48.0}, {"date": "1993-07-08", "close": 216.6428002, "volume": null}, {"date": "1993-07-09", "close": 238.30708022, "volume": 15.0}, {"date": "1993-07-12", "close": 238.30708022, "volume": 61.0}, {"date": "1993-07-13", "close": 238.30708022, "volume": 31.0}, {"date": "1993-07-14", "close": 270.80350025, "volume": 165.0}, {"date": "1993-07-15", "close": 281.63564026, "volume": 725.0}, {"date": "1993-07-16", "close": 324.9642003, "volume": 690.0}, {"date": "1993-07-19", "close": 324.9642003, "volume": 302.0}, {"date": "1993-07-20", "close": 303.29992028, "volume": 96.0}, {"date": "1993-07-21", "close": 292.46778027, "volume": 14.0}, {"date": "1993-07-22", "close": 303.29992028, "volume": 214.0}, {"date": "1993-07-23", "close": 303.29992028, "volume": 516.0}, {"date": "1993-07-26", "close": 303.29992028, "volume": 24.0}, {"date": "1993-07-27", "close": 303.29992028, "volume": 23.0}, {"date": "1993-07-28", "close": 324.9642003, "volume": 599.0}, {"date": "1993-07-29", "close": 314.13206029, "volume": 260.0}, {"date": "1993-07-30", "close": 346.62848032, "volume": 223.0}, {"date": "1993-08-02", "close": 444.11774041, "volume": 1654.0}, {"date": "1993-08-03", "close": 433.2856004, "volume": 1133.0}, {"date": "1993-08-04", "close": 433.2856004, "volume": 320.0}, {"date": "1993-08-05", "close": 433.2856004, "volume": 471.0}, {"date": "1993-08-06", "close": 389.95704036, "volume": 282.0}, {"date": "1993-08-09", "close": 389.95704036, "volume": 28.0}, {"date": "1993-08-10", "close": 411.62132038, "volume": 174.0}, {"date": "1993-08-11", "close": 400.78918037, "volume": 37.0}, {"date": "1993-08-12", "close": 422.45346039, "volume": 210.0}, {"date": "1993-08-13", "close": 444.11774041, "volume": 799.0}, {"date": "1993-08-16", "close": 444.11774041, "volume": 249.0}, {"date": "1993-08-17", "close": 498.27844046, "volume": 1451.0}, {"date": "1993-08-18", "close": 498.27844046, "volume": 194.0}, {"date": "1993-08-19", "close": 541.6070005, "volume": 475.0}, {"date": "1993-08-20", "close": 530.77486049, "volume": 426.0}, {"date": "1993-08-23", "close": 519.94272048, "volume": 371.0}, {"date": "1993-08-24", "close": 519.94272048, "volume": 106.0}, {"date": "1993-08-25", "close": 509.11058047, "volume": 66.0}, {"date": "1993-08-26", "close": 606.59984056, "volume": 556.0}, {"date": "1993-08-27", "close": 595.76770055, "volume": 380.0}, {"date": "1993-08-30", "close": 563.27128052, "volume": 65.0}, {"date": "1993-08-31", "close": 563.27128052, "volume": null}, {"date": "1993-09-01", "close": 563.27128052, "volume": 138.0}, {"date": "1993-09-02", "close": 541.6070005, "volume": 89.0}, {"date": "1993-09-03", "close": 519.94272048, "volume": 113.0}, {"date": "1993-09-06", "close": 519.94272048, "volume": 42.0}, {"date": "1993-09-07", "close": 541.6070005, "volume": 137.0}, {"date": "1993-09-08", "close": 509.11058047, "volume": 102.0}, {"date": "1993-09-09", "close": 519.94272048, "volume": 473.0}, {"date": "1993-09-10", "close": 509.11058047, "volume": 151.0}, {"date": "1993-09-13", "close": 509.11058047, "volume": 170.0}, {"date": "1993-09-14", "close": 498.27844046, "volume": 4.0}, {"date": "1993-09-15", "close": 487.44630045, "volume": 4.0}, {"date": "1993-09-16", "close": 487.44630045, "volume": null}, {"date": "1993-09-17", "close": 487.44630045, "volume": 66.0}, {"date": "1993-09-20", "close": 487.44630045, "volume": 4.0}, {"date": "1993-09-21", "close": 541.6070005, "volume": 875.0}, {"date": "1993-09-22", "close": 509.11058047, "volume": 20.0}, {"date": "1993-09-23", "close": 530.77486049, "volume": 322.0}, {"date": "1993-09-24", "close": 519.94272048, "volume": 324.0}, {"date": "1993-09-27", "close": 487.44630045, "volume": 185.0}, {"date": "1993-09-28", "close": 444.11774041, "volume": 9.0}, {"date": "1993-09-29", "close": 541.6070005, "volume": 247.0}, {"date": "1993-09-30", "close": 541.6070005, "volume": null}, {"date": "1993-10-01", "close": 476.61416044, "volume": 46.0}, {"date": "1993-10-04", "close": 476.61416044, "volume": null}, {"date": "1993-10-05", "close": 465.78202043, "volume": 46.0}, {"date": "1993-10-06", "close": 465.78202043, "volume": null}, {"date": "1993-10-07", "close": 498.27844046, "volume": 1029.0}, {"date": "1993-10-08", "close": 487.44630045, "volume": 19.0}, {"date": "1993-10-11", "close": 509.11058047, "volume": 47.0}, {"date": "1993-10-12", "close": 487.44630045, "volume": 92.0}, {"date": "1993-10-13", "close": 487.44630045, "volume": 9.0}, {"date": "1993-10-14", "close": 487.44630045, "volume": null}, {"date": "1993-10-15", "close": 519.94272048, "volume": 46.0}, {"date": "1993-10-18", "close": 530.77486049, "volume": 137.0}, {"date": "1993-10-19", "close": 541.6070005, "volume": 265.0}, {"date": "1993-10-20", "close": 541.6070005, "volume": null}, {"date": "1993-10-21", "close": 530.77486049, "volume": 83.0}, {"date": "1993-10-22", "close": 530.77486049, "volume": null}, {"date": "1993-10-25", "close": 530.77486049, "volume": null}, {"date": "1993-10-26", "close": 563.27128052, "volume": 261.0}, {"date": "1993-10-27", "close": 563.27128052, "volume": 175.0}, {"date": "1993-10-28", "close": 563.27128052, "volume": 104.0}, {"date": "1993-10-29", "close": 541.6070005, "volume": 514.0}, {"date": "1993-11-01", "close": 541.6070005, "volume": 21.0}, {"date": "1993-11-02", "close": 519.94272048, "volume": 37.0}, {"date": "1993-11-03", "close": 498.27844046, "volume": 72.0}, {"date": "1993-11-04", "close": 498.27844046, "volume": 19.0}, {"date": "1993-11-05", "close": 519.94272048, "volume": 4.0}, {"date": "1993-11-08", "close": 498.27844046, "volume": 7.0}, {"date": "1993-11-09", "close": 487.44630045, "volume": 20.0}, {"date": "1993-11-10", "close": 433.2856004, "volume": 174.0}, {"date": "1993-11-11", "close": 433.2856004, "volume": 74.0}, {"date": "1993-11-12", "close": 476.61416044, "volume": 4.0}, {"date": "1993-11-15", "close": 476.61416044, "volume": 2.0}, {"date": "1993-11-16", "close": 476.61416044, "volume": 92.0}, {"date": "1993-11-17", "close": 476.61416044, "volume": null}, {"date": "1993-11-18", "close": 476.61416044, "volume": null}, {"date": "1993-11-19", "close": 476.61416044, "volume": null}, {"date": "1993-11-22", "close": 465.78202043, "volume": 10.0}, {"date": "1993-11-23", "close": 433.2856004, "volume": 18.0}, {"date": "1993-11-24", "close": 411.62132038, "volume": 14.0}, {"date": "1993-11-25", "close": 411.62132038, "volume": null}, {"date": "1993-11-26", "close": 368.29276034, "volume": 46.0}, {"date": "1993-11-29", "close": 368.29276034, "volume": null}, {"date": "1993-11-30", "close": 368.29276034, "volume": null}, {"date": "1993-12-01", "close": 368.29276034, "volume": null}, {"date": "1993-12-02", "close": 368.29276034, "volume": null}, {"date": "1993-12-03", "close": 368.29276034, "volume": null}, {"date": "1993-12-06", "close": 368.29276034, "volume": null}, {"date": "1993-12-07", "close": 324.9642003, "volume": 17.0}, {"date": "1993-12-08", "close": 324.9642003, "volume": 2.0}, {"date": "1993-12-09", "close": 357.46062033, "volume": 44.0}, {"date": "1993-12-10", "close": 379.12490035, "volume": 16.0}, {"date": "1993-12-13", "close": 389.95704036, "volume": 586.0}, {"date": "1993-12-14", "close": 411.62132038, "volume": 129.0}, {"date": "1993-12-15", "close": 422.45346039, "volume": 180.0}, {"date": "1993-12-16", "close": 433.2856004, "volume": 180.0}, {"date": "1993-12-17", "close": 411.62132038, "volume": 97.0}, {"date": "1993-12-20", "close": 400.78918037, "volume": 90.0}, {"date": "1993-12-21", "close": 400.78918037, "volume": null}, {"date": "1993-12-22", "close": 400.78918037, "volume": null}, {"date": "1993-12-23", "close": 357.46062033, "volume": 23.0}, {"date": "1993-12-24", "close": 357.46062033, "volume": null}, {"date": "1993-12-27", "close": 357.46062033, "volume": null}, {"date": "1993-12-28", "close": 357.46062033, "volume": null}, {"date": "1993-12-29", "close": 357.46062033, "volume": null}, {"date": "1993-12-30", "close": 357.46062033, "volume": null}, {"date": "1993-12-31", "close": 357.46062033, "volume": null}, {"date": "1994-01-03", "close": 357.46062033, "volume": null}, {"date": "1994-01-04", "close": 379.12490035, "volume": 74.0}, {"date": "1994-01-05", "close": 379.12490035, "volume": 18.0}, {"date": "1994-01-06", "close": 379.12490035, "volume": null}, {"date": "1994-01-07", "close": 379.12490035, "volume": null}, {"date": "1994-01-10", "close": 379.12490035, "volume": null}, {"date": "1994-01-11", "close": 324.9642003, "volume": 18.0}, {"date": "1994-01-12", "close": 324.9642003, "volume": null}, {"date": "1994-01-13", "close": 324.9642003, "volume": null}, {"date": "1994-01-14", "close": 292.46778027, "volume": 6.0}, {"date": "1994-01-17", "close": 324.9642003, "volume": 5.0}, {"date": "1994-01-18", "close": 335.79634031, "volume": 15.0}, {"date": "1994-01-19", "close": 389.95704036, "volume": 158.0}, {"date": "1994-01-20", "close": 411.62132038, "volume": 56.0}, {"date": "1994-01-21", "close": 433.2856004, "volume": 74.0}, {"date": "1994-01-24", "close": 379.12490035, "volume": 89.0}, {"date": "1994-01-25", "close": 411.62132038, "volume": 115.0}, {"date": "1994-01-26", "close": 411.62132038, "volume": null}, {"date": "1994-01-27", "close": 379.12490035, "volume": 6319.0}, {"date": "1994-01-28", "close": 487.44630045, "volume": 1088.0}, {"date": "1994-01-31", "close": 487.44630045, "volume": 314.0}, {"date": "1994-02-01", "close": 487.44630045, "volume": 511.0}, {"date": "1994-02-02", "close": 476.61416044, "volume": 452.0}, {"date": "1994-02-03", "close": 454.94988042, "volume": 256.0}, {"date": "1994-02-04", "close": 487.44630045, "volume": 124.0}, {"date": "1994-02-07", "close": 465.78202043, "volume": 235.0}, {"date": "1994-02-08", "close": 444.11774041, "volume": 205.0}, {"date": "1994-02-09", "close": 444.11774041, "volume": 258.0}, {"date": "1994-02-10", "close": 509.11058047, "volume": 3618.0}, {"date": "1994-02-11", "close": 487.44630045, "volume": 535.0}, {"date": "1994-02-14", "close": 487.44630045, "volume": 30.0}, {"date": "1994-02-15", "close": 584.93556054, "volume": 691.0}, {"date": "1994-02-16", "close": 584.93556054, "volume": 226.0}, {"date": "1994-02-17", "close": 541.6070005, "volume": 84.0}, {"date": "1994-02-18", "close": 541.6070005, "volume": 125.0}, {"date": "1994-02-21", "close": 519.94272048, "volume": 74.0}, {"date": "1994-02-22", "close": 530.77486049, "volume": 90.0}, {"date": "1994-02-23", "close": 628.26412058, "volume": 617.0}, {"date": "1994-02-24", "close": 606.59984056, "volume": 103.0}, {"date": "1994-02-25", "close": 595.76770055, "volume": 282.0}, {"date": "1994-02-28", "close": 574.10342053, "volume": 79.0}, {"date": "1994-03-01", "close": 584.93556054, "volume": 463.0}, {"date": "1994-03-02", "close": 584.93556054, "volume": 30.0}, {"date": "1994-03-03", "close": 584.93556054, "volume": null}, {"date": "1994-03-04", "close": 574.10342053, "volume": 111.0}, {"date": "1994-03-07", "close": 584.93556054, "volume": 46.0}, {"date": "1994-03-08", "close": 541.6070005, "volume": 28.0}, {"date": "1994-03-09", "close": 574.10342053, "volume": 89.0}, {"date": "1994-03-10", "close": 595.76770055, "volume": 3348.0}, {"date": "1994-03-11", "close": 628.26412058, "volume": 462.0}, {"date": "1994-03-14", "close": 649.9284006, "volume": 46.0}, {"date": "1994-03-15", "close": 606.59984056, "volume": 126.0}, {"date": "1994-03-16", "close": 574.10342053, "volume": 52.0}, {"date": "1994-03-17", "close": 563.27128052, "volume": 46.0}, {"date": "1994-03-18", "close": 541.6070005, "volume": 148.0}, {"date": "1994-03-21", "close": 541.6070005, "volume": 13.0}, {"date": "1994-03-22", "close": 454.94988042, "volume": 268.0}, {"date": "1994-03-23", "close": 487.44630045, "volume": 19.0}, {"date": "1994-03-24", "close": 487.44630045, "volume": 5.0}, {"date": "1994-03-25", "close": 487.44630045, "volume": 30.0}, {"date": "1994-03-28", "close": 487.44630045, "volume": null}, {"date": "1994-03-29", "close": 476.61416044, "volume": 648.0}, {"date": "1994-03-30", "close": 433.2856004, "volume": 55.0}, {"date": "1994-03-31", "close": 530.77486049, "volume": 129.0}, {"date": "1994-04-01", "close": 530.77486049, "volume": null}, {"date": "1994-04-04", "close": 530.77486049, "volume": null}, {"date": "1994-04-05", "close": 454.94988042, "volume": 9.0}, {"date": "1994-04-06", "close": 454.94988042, "volume": null}, {"date": "1994-04-07", "close": 519.94272048, "volume": 96.0}, {"date": "1994-04-08", "close": 519.94272048, "volume": 7.0}, {"date": "1994-04-11", "close": 498.27844046, "volume": 9.0}, {"date": "1994-04-12", "close": 454.94988042, "volume": 18.0}, {"date": "1994-04-13", "close": 454.94988042, "volume": null}, {"date": "1994-04-14", "close": 454.94988042, "volume": 32.0}, {"date": "1994-04-15", "close": 454.94988042, "volume": null}, {"date": "1994-04-18", "close": 454.94988042, "volume": null}, {"date": "1994-04-19", "close": 454.94988042, "volume": 9.0}, {"date": "1994-04-20", "close": 454.94988042, "volume": null}, {"date": "1994-04-21", "close": 454.94988042, "volume": null}, {"date": "1994-04-22", "close": 454.94988042, "volume": null}, {"date": "1994-04-25", "close": 454.94988042, "volume": null}, {"date": "1994-04-26", "close": 454.94988042, "volume": null}, {"date": "1994-04-27", "close": 487.44630045, "volume": 1.0}, {"date": "1994-04-28", "close": 519.94272048, "volume": 554.0}, {"date": "1994-04-29", "close": 454.94988042, "volume": 102.0}, {"date": "1994-05-02", "close": 454.94988042, "volume": 37.0}, {"date": "1994-05-03", "close": 454.94988042, "volume": null}, {"date": "1994-05-04", "close": 454.94988042, "volume": 194.0}, {"date": "1994-05-05", "close": 433.2856004, "volume": 365.0}, {"date": "1994-05-06", "close": 487.44630045, "volume": 97.0}, {"date": "1994-05-09", "close": 487.44630045, "volume": null}, {"date": "1994-05-10", "close": 487.44630045, "volume": null}, {"date": "1994-05-11", "close": 487.44630045, "volume": null}, {"date": "1994-05-12", "close": 487.44630045, "volume": null}, {"date": "1994-05-13", "close": 411.62132038, "volume": 26.0}, {"date": "1994-05-16", "close": 411.62132038, "volume": null}, {"date": "1994-05-17", "close": 411.62132038, "volume": null}, {"date": "1994-05-18", "close": 509.11058047, "volume": 83.0}, {"date": "1994-05-19", "close": 509.11058047, "volume": null}, {"date": "1994-05-20", "close": 509.11058047, "volume": null}, {"date": "1994-05-23", "close": 509.11058047, "volume": null}, {"date": "1994-05-24", "close": 509.11058047, "volume": null}, {"date": "1994-05-25", "close": 509.11058047, "volume": null}, {"date": "1994-05-26", "close": 509.11058047, "volume": null}, {"date": "1994-05-27", "close": 509.11058047, "volume": null}, {"date": "1994-05-30", "close": 509.11058047, "volume": null}, {"date": "1994-05-31", "close": 509.11058047, "volume": null}, {"date": "1994-06-01", "close": 411.62132038, "volume": 39.0}, {"date": "1994-06-02", "close": 411.62132038, "volume": null}, {"date": "1994-06-03", "close": 389.95704036, "volume": 55.0}, {"date": "1994-06-06", "close": 389.95704036, "volume": null}, {"date": "1994-06-07", "close": 389.95704036, "volume": null}, {"date": "1994-06-08", "close": 389.95704036, "volume": null}, {"date": "1994-06-09", "close": 389.95704036, "volume": null}, {"date": "1994-06-10", "close": 389.95704036, "volume": null}, {"date": "1994-06-13", "close": 389.95704036, "volume": null}, {"date": "1994-06-14", "close": 389.95704036, "volume": null}, {"date": "1994-06-15", "close": 389.95704036, "volume": null}, {"date": "1994-06-16", "close": 389.95704036, "volume": null}, {"date": "1994-06-17", "close": 389.95704036, "volume": null}, {"date": "1994-06-20", "close": 389.95704036, "volume": null}, {"date": "1994-06-21", "close": 389.95704036, "volume": null}, {"date": "1994-06-22", "close": 389.95704036, "volume": null}, {"date": "1994-06-23", "close": 389.95704036, "volume": null}, {"date": "1994-06-24", "close": 389.95704036, "volume": null}, {"date": "1994-06-27", "close": 389.95704036, "volume": null}, {"date": "1994-06-28", "close": 389.95704036, "volume": null}, {"date": "1994-06-29", "close": 389.95704036, "volume": null}, {"date": "1994-06-30", "close": 216.6428002, "volume": 46.0}, {"date": "1994-07-01", "close": 324.9642003, "volume": 37.0}, {"date": "1994-07-04", "close": 324.9642003, "volume": null}, {"date": "1994-07-05", "close": 324.9642003, "volume": null}, {"date": "1994-07-06", "close": 324.9642003, "volume": null}, {"date": "1994-07-07", "close": 324.9642003, "volume": null}, {"date": "1994-07-08", "close": 324.9642003, "volume": null}, {"date": "1994-07-11", "close": 324.9642003, "volume": null}, {"date": "1994-07-12", "close": 324.9642003, "volume": null}, {"date": "1994-07-13", "close": 324.9642003, "volume": null}, {"date": "1994-07-14", "close": 324.9642003, "volume": null}, {"date": "1994-07-15", "close": 270.80350025, "volume": 37.0}, {"date": "1994-07-18", "close": 270.80350025, "volume": 18.0}, {"date": "1994-07-19", "close": 270.80350025, "volume": null}, {"date": "1994-07-20", "close": 259.97136024, "volume": 33.0}, {"date": "1994-07-21", "close": 259.97136024, "volume": null}, {"date": "1994-07-22", "close": 270.80350025, "volume": 44.0}, {"date": "1994-07-25", "close": 238.30708022, "volume": 37.0}, {"date": "1994-07-26", "close": 238.30708022, "volume": null}, {"date": "1994-07-27", "close": 270.80350025, "volume": 66.0}, {"date": "1994-07-28", "close": 324.9642003, "volume": 65.0}, {"date": "1994-07-29", "close": 357.46062033, "volume": 54.0}, {"date": "1994-08-01", "close": 379.12490035, "volume": 58.0}, {"date": "1994-08-02", "close": 379.12490035, "volume": null}, {"date": "1994-08-03", "close": 357.46062033, "volume": 78.0}, {"date": "1994-08-04", "close": 357.46062033, "volume": null}, {"date": "1994-08-05", "close": 379.12490035, "volume": 13.0}, {"date": "1994-08-08", "close": 379.12490035, "volume": 9.0}, {"date": "1994-08-09", "close": 379.12490035, "volume": 66.0}, {"date": "1994-08-10", "close": 357.46062033, "volume": 17.0}, {"date": "1994-08-11", "close": 422.45346039, "volume": 335.0}, {"date": "1994-08-12", "close": 422.45346039, "volume": null}, {"date": "1994-08-15", "close": 422.45346039, "volume": null}, {"date": "1994-08-16", "close": 422.45346039, "volume": null}, {"date": "1994-08-17", "close": 422.45346039, "volume": null}, {"date": "1994-08-18", "close": 422.45346039, "volume": null}, {"date": "1994-08-19", "close": 422.45346039, "volume": null}, {"date": "1994-08-22", "close": 422.45346039, "volume": 282.0}, {"date": "1994-08-23", "close": 433.2856004, "volume": 540.0}, {"date": "1994-08-24", "close": 411.62132038, "volume": 20.0}, {"date": "1994-08-25", "close": 389.95704036, "volume": 41.0}, {"date": "1994-08-26", "close": 411.62132038, "volume": 92.0}, {"date": "1994-08-29", "close": 433.2856004, "volume": 266.0}, {"date": "1994-08-30", "close": 444.11774041, "volume": 750.0}, {"date": "1994-08-31", "close": 433.2856004, "volume": 252.0}, {"date": "1994-09-01", "close": 433.2856004, "volume": 166.0}, {"date": "1994-09-02", "close": 379.12490035, "volume": 279.0}, {"date": "1994-09-05", "close": 379.12490035, "volume": 63.0}, {"date": "1994-09-06", "close": 379.12490035, "volume": 50.0}, {"date": "1994-09-07", "close": 379.12490035, "volume": 15.0}, {"date": "1994-09-08", "close": 379.12490035, "volume": 60.0}, {"date": "1994-09-09", "close": 400.78918037, "volume": 139.0}, {"date": "1994-09-12", "close": 389.95704036, "volume": 208.0}, {"date": "1994-09-13", "close": 379.12490035, "volume": 24.0}, {"date": "1994-09-14", "close": 368.29276034, "volume": 120.0}, {"date": "1994-09-15", "close": 368.29276034, "volume": 47.0}, {"date": "1994-09-16", "close": 357.46062033, "volume": 13.0}, {"date": "1994-09-19", "close": 357.46062033, "volume": null}, {"date": "1994-09-20", "close": 379.12490035, "volume": 26.0}, {"date": "1994-09-21", "close": 368.29276034, "volume": 35.0}, {"date": "1994-09-22", "close": 368.29276034, "volume": 40.0}, {"date": "1994-09-23", "close": 368.29276034, "volume": null}, {"date": "1994-09-26", "close": 368.29276034, "volume": 1.0}, {"date": "1994-09-27", "close": 368.29276034, "volume": null}, {"date": "1994-09-28", "close": 357.46062033, "volume": 18.0}, {"date": "1994-09-29", "close": 346.62848032, "volume": 3.0}, {"date": "1994-09-30", "close": 346.62848032, "volume": 9.0}, {"date": "1994-10-03", "close": 346.62848032, "volume": null}, {"date": "1994-10-04", "close": 346.62848032, "volume": null}, {"date": "1994-10-05", "close": 346.62848032, "volume": null}, {"date": "1994-10-06", "close": 346.62848032, "volume": null}, {"date": "1994-10-07", "close": 324.9642003, "volume": 92.0}, {"date": "1994-10-10", "close": 324.9642003, "volume": null}, {"date": "1994-10-11", "close": 324.9642003, "volume": null}, {"date": "1994-10-12", "close": 303.29992028, "volume": 15.0}, {"date": "1994-10-13", "close": 303.29992028, "volume": 2.0}, {"date": "1994-10-14", "close": 303.29992028, "volume": null}, {"date": "1994-10-17", "close": 303.29992028, "volume": 43.0}, {"date": "1994-10-18", "close": 303.29992028, "volume": null}, {"date": "1994-10-19", "close": 303.29992028, "volume": 3.0}, {"date": "1994-10-20", "close": 303.29992028, "volume": 9.0}, {"date": "1994-10-21", "close": 303.29992028, "volume": null}, {"date": "1994-10-24", "close": 303.29992028, "volume": null}, {"date": "1994-10-25", "close": 303.29992028, "volume": 138.0}, {"date": "1994-10-26", "close": 303.29992028, "volume": 222.0}, {"date": "1994-10-27", "close": 303.29992028, "volume": null}, {"date": "1994-10-28", "close": 303.29992028, "volume": null}, {"date": "1994-10-31", "close": 303.29992028, "volume": null}, {"date": "1994-11-01", "close": 303.29992028, "volume": null}, {"date": "1994-11-02", "close": 303.29992028, "volume": null}, {"date": "1994-11-03", "close": 303.29992028, "volume": null}, {"date": "1994-11-04", "close": 303.29992028, "volume": null}, {"date": "1994-11-07", "close": 303.29992028, "volume": null}, {"date": "1994-11-08", "close": 303.29992028, "volume": null}, {"date": "1994-11-09", "close": 303.29992028, "volume": null}, {"date": "1994-11-10", "close": 303.29992028, "volume": null}, {"date": "1994-11-11", "close": 238.30708022, "volume": 42.0}, {"date": "1994-11-14", "close": 238.30708022, "volume": null}, {"date": "1994-11-15", "close": 238.30708022, "volume": null}, {"date": "1994-11-16", "close": 238.30708022, "volume": null}, {"date": "1994-11-17", "close": 238.30708022, "volume": null}, {"date": "1994-11-18", "close": 238.30708022, "volume": null}, {"date": "1994-11-21", "close": 238.30708022, "volume": null}, {"date": "1994-11-22", "close": 216.6428002, "volume": 35.0}, {"date": "1994-11-23", "close": 216.6428002, "volume": null}, {"date": "1994-11-24", "close": 216.6428002, "volume": null}, {"date": "1994-11-25", "close": 216.6428002, "volume": null}, {"date": "1994-11-28", "close": 216.6428002, "volume": null}, {"date": "1994-11-29", "close": 216.6428002, "volume": 9.0}, {"date": "1994-11-30", "close": 184.14638017, "volume": 18.0}, {"date": "1994-12-01", "close": 184.14638017, "volume": null}, {"date": "1994-12-02", "close": 184.14638017, "volume": null}, {"date": "1994-12-05", "close": 184.14638017, "volume": null}, {"date": "1994-12-06", "close": 184.14638017, "volume": null}, {"date": "1994-12-07", "close": 129.98568012, "volume": 96.0}, {"date": "1994-12-08", "close": 129.98568012, "volume": null}, {"date": "1994-12-09", "close": 129.98568012, "volume": null}, {"date": "1994-12-12", "close": 129.98568012, "volume": null}, {"date": "1994-12-13", "close": 108.3214001, "volume": 93.0}, {"date": "1994-12-14", "close": 108.3214001, "volume": 37.0}, {"date": "1994-12-15", "close": 108.3214001, "volume": null}, {"date": "1994-12-16", "close": 151.64996014, "volume": 108.0}, {"date": "1994-12-19", "close": 129.98568012, "volume": 87.0}, {"date": "1994-12-20", "close": 129.98568012, "volume": null}, {"date": "1994-12-21", "close": 194.97852018, "volume": 42.0}, {"date": "1994-12-22", "close": 162.48210015, "volume": 52.0}, {"date": "1994-12-23", "close": 162.48210015, "volume": null}, {"date": "1994-12-26", "close": 162.48210015, "volume": null}, {"date": "1994-12-27", "close": 162.48210015, "volume": null}, {"date": "1994-12-28", "close": 162.48210015, "volume": null}, {"date": "1994-12-29", "close": 162.48210015, "volume": null}, {"date": "1994-12-30", "close": 162.48210015, "volume": null}, {"date": "1995-01-02", "close": 162.48210015, "volume": null}, {"date": "1995-01-03", "close": 140.81782013, "volume": 28.0}, {"date": "1995-01-04", "close": 140.81782013, "volume": 6.0}, {"date": "1995-01-05", "close": 140.81782013, "volume": null}, {"date": "1995-01-06", "close": 151.64996014, "volume": 92.0}, {"date": "1995-01-09", "close": 216.6428002, "volume": 186.0}, {"date": "1995-01-10", "close": 194.97852018, "volume": 65.0}, {"date": "1995-01-11", "close": 151.64996014, "volume": 94.0}, {"date": "1995-01-12", "close": 173.31424016, "volume": 37.0}, {"date": "1995-01-13", "close": 151.64996014, "volume": 19.0}, {"date": "1995-01-16", "close": 140.81782013, "volume": 142.0}, {"date": "1995-01-17", "close": 140.81782013, "volume": null}, {"date": "1995-01-18", "close": 140.81782013, "volume": null}, {"date": "1995-01-19", "close": 140.81782013, "volume": null}, {"date": "1995-01-20", "close": 119.15354011, "volume": 46.0}, {"date": "1995-01-23", "close": 119.15354011, "volume": 150.0}, {"date": "1995-01-24", "close": 108.3214001, "volume": 138.0}, {"date": "1995-01-25", "close": 108.3214001, "volume": 133.0}, {"date": "1995-01-26", "close": 108.3214001, "volume": null}, {"date": "1995-01-27", "close": 108.3214001, "volume": null}, {"date": "1995-01-30", "close": 108.3214001, "volume": 203.0}, {"date": "1995-01-31", "close": 108.3214001, "volume": 90.0}, {"date": "1995-02-01", "close": 108.3214001, "volume": 2.0}, {"date": "1995-02-02", "close": 97.48926009, "volume": 83.0}, {"date": "1995-02-03", "close": 102.905330095, "volume": 137.0}, {"date": "1995-02-06", "close": 108.3214001, "volume": 46.0}, {"date": "1995-02-07", "close": 108.3214001, "volume": 15.0}, {"date": "1995-02-08", "close": 108.3214001, "volume": null}, {"date": "1995-02-09", "close": 108.3214001, "volume": null}, {"date": "1995-02-10", "close": 102.905330095, "volume": 299.0}, {"date": "1995-02-13", "close": 102.905330095, "volume": null}, {"date": "1995-02-14", "close": 102.905330095, "volume": null}, {"date": "1995-02-15", "close": 97.48926009, "volume": 138.0}, {"date": "1995-02-16", "close": 92.073190085, "volume": 52.0}, {"date": "1995-02-17", "close": 86.65712008, "volume": 65.0}, {"date": "1995-02-20", "close": 86.65712008, "volume": 28.0}, {"date": "1995-02-21", "close": 86.65712008, "volume": 46.0}, {"date": "1995-02-22", "close": 75.82498007, "volume": 65.0}, {"date": "1995-02-23", "close": 86.65712008, "volume": 78.0}, {"date": "1995-02-24", "close": 97.48926009, "volume": 379.0}, {"date": "1995-02-27", "close": 102.905330095, "volume": 79.0}, {"date": "1995-02-28", "close": 102.905330095, "volume": null}, {"date": "1995-03-01", "close": 92.073190085, "volume": 7.0}, {"date": "1995-03-02", "close": 75.82498007, "volume": 406.0}, {"date": "1995-03-03", "close": 75.82498007, "volume": null}, {"date": "1995-03-06", "close": 70.408910065, "volume": 486.0}, {"date": "1995-03-07", "close": 59.576770055, "volume": 2780.0}, {"date": "1995-03-08", "close": 48.744630045, "volume": 4121.0}, {"date": "1995-03-09", "close": 48.744630045, "volume": 818.0}, {"date": "1995-03-10", "close": 48.744630045, "volume": 332.0}, {"date": "1995-03-13", "close": 48.744630045, "volume": 281.0}, {"date": "1995-03-14", "close": 54.16070005, "volume": 1566.0}, {"date": "1995-03-15", "close": 54.16070005, "volume": null}, {"date": "1995-03-16", "close": 48.744630045, "volume": 401.0}, {"date": "1995-03-17", "close": 48.744630045, "volume": 689.0}, {"date": "1995-03-20", "close": 48.744630045, "volume": 92.0}, {"date": "1995-03-21", "close": 48.744630045, "volume": 1015.0}, {"date": "1995-03-22", "close": 48.744630045, "volume": 351.0}, {"date": "1995-03-23", "close": 48.744630045, "volume": 111.0}, {"date": "1995-03-24", "close": 43.32856004, "volume": 391.0}, {"date": "1995-03-27", "close": 43.32856004, "volume": null}, {"date": "1995-03-28", "close": 37.912490035, "volume": 46.0}, {"date": "1995-03-29", "close": 37.912490035, "volume": 778.0}, {"date": "1995-03-30", "close": 43.32856004, "volume": 74.0}, {"date": "1995-03-31", "close": 37.912490035, "volume": 9.0}, {"date": "1995-04-03", "close": 43.32856004, "volume": 9.0}, {"date": "1995-04-04", "close": 43.32856004, "volume": 796.0}, {"date": "1995-04-05", "close": 43.32856004, "volume": 683.0}, {"date": "1995-04-06", "close": 43.32856004, "volume": 271.0}, {"date": "1995-04-07", "close": 43.32856004, "volume": 163.0}, {"date": "1995-04-10", "close": 43.32856004, "volume": null}, {"date": "1995-04-11", "close": 43.32856004, "volume": null}, {"date": "1995-04-12", "close": 43.32856004, "volume": null}, {"date": "1995-04-13", "close": 43.32856004, "volume": 185.0}, {"date": "1995-04-14", "close": 43.32856004, "volume": null}, {"date": "1995-04-17", "close": 43.32856004, "volume": null}, {"date": "1995-04-18", "close": 43.32856004, "volume": 46.0}, {"date": "1995-04-19", "close": 37.912490035, "volume": 205.0}, {"date": "1995-04-20", "close": 37.912490035, "volume": null}, {"date": "1995-04-21", "close": 37.912490035, "volume": 68.0}, {"date": "1995-04-24", "close": 37.912490035, "volume": 46.0}, {"date": "1995-04-25", "close": 37.912490035, "volume": null}, {"date": "1995-04-26", "close": 37.912490035, "volume": 254.0}, {"date": "1995-04-27", "close": 37.912490035, "volume": 462.0}, {"date": "1995-04-28", "close": 43.32856004, "volume": 9.0}, {"date": "1995-05-01", "close": 43.32856004, "volume": 519.0}, {"date": "1995-05-02", "close": 43.32856004, "volume": 499.0}, {"date": "1995-05-03", "close": 43.32856004, "volume": 240.0}, {"date": "1995-05-04", "close": 43.32856004, "volume": null}, {"date": "1995-05-05", "close": 43.32856004, "volume": 13589.0}, {"date": "1995-05-08", "close": 54.16070005, "volume": 3693.0}, {"date": "1995-05-09", "close": 54.16070005, "volume": 535.0}, {"date": "1995-05-10", "close": 54.16070005, "volume": 360.0}, {"date": "1995-05-11", "close": 54.16070005, "volume": 18.0}, {"date": "1995-05-12", "close": 48.744630045, "volume": 528.0}, {"date": "1995-05-15", "close": 43.32856004, "volume": 185.0}, {"date": "1995-05-16", "close": 48.744630045, "volume": 875.0}, {"date": "1995-05-17", "close": 43.32856004, "volume": 286.0}, {"date": "1995-05-18", "close": 48.744630045, "volume": 231.0}, {"date": "1995-05-19", "close": 48.744630045, "volume": 105.0}, {"date": "1995-05-22", "close": 48.744630045, "volume": 116.0}, {"date": "1995-05-23", "close": 54.16070005, "volume": 550.0}, {"date": "1995-05-24", "close": 54.16070005, "volume": 1049.0}, {"date": "1995-05-25", "close": 54.16070005, "volume": 334.0}, {"date": "1995-05-26", "close": 48.744630045, "volume": 92.0}, {"date": "1995-05-29", "close": 48.744630045, "volume": 382.0}, {"date": "1995-05-30", "close": 43.32856004, "volume": 306.0}, {"date": "1995-05-31", "close": 48.744630045, "volume": 1893.0}, {"date": "1995-06-01", "close": 48.744630045, "volume": 1541.0}, {"date": "1995-06-02", "close": 48.744630045, "volume": 329.0}, {"date": "1995-06-05", "close": 48.744630045, "volume": null}, {"date": "1995-06-06", "close": 37.912490035, "volume": 1385.0}, {"date": "1995-06-07", "close": 43.32856004, "volume": 92.0}, {"date": "1995-06-08", "close": 37.912490035, "volume": 185.0}, {"date": "1995-06-09", "close": 37.912490035, "volume": 185.0}, {"date": "1995-06-12", "close": 37.912490035, "volume": null}, {"date": "1995-06-13", "close": 37.912490035, "volume": 495.0}, {"date": "1995-06-14", "close": 37.912490035, "volume": 92.0}, {"date": "1995-06-15", "close": 37.912490035, "volume": 185.0}, {"date": "1995-06-16", "close": 43.32856004, "volume": 421.0}, {"date": "1995-06-19", "close": 37.912490035, "volume": 185.0}, {"date": "1995-06-20", "close": 37.912490035, "volume": 9.0}, {"date": "1995-06-21", "close": 43.32856004, "volume": 33.0}, {"date": "1995-06-22", "close": 37.912490035, "volume": 277.0}, {"date": "1995-06-23", "close": 37.912490035, "volume": 692.0}, {"date": "1995-06-26", "close": 37.912490035, "volume": 286.0}, {"date": "1995-06-27", "close": 37.912490035, "volume": 570.0}, {"date": "1995-06-28", "close": 37.912490035, "volume": 280.0}, {"date": "1995-06-29", "close": 37.912490035, "volume": 646.0}, {"date": "1995-06-30", "close": 43.32856004, "volume": 92.0}, {"date": "1995-07-03", "close": 43.32856004, "volume": 102.0}, {"date": "1995-07-04", "close": 43.32856004, "volume": null}, {"date": "1995-07-05", "close": 37.912490035, "volume": 194.0}, {"date": "1995-07-06", "close": 37.912490035, "volume": 268.0}, {"date": "1995-07-07", "close": 37.912490035, "volume": 9.0}, {"date": "1995-07-10", "close": 37.912490035, "volume": null}, {"date": "1995-07-11", "close": 37.912490035, "volume": 2.0}, {"date": "1995-07-12", "close": 37.912490035, "volume": 231.0}, {"date": "1995-07-13", "close": 32.49642003, "volume": 462.0}, {"date": "1995-07-14", "close": 37.912490035, "volume": 92.0}, {"date": "1995-07-17", "close": 37.912490035, "volume": null}, {"date": "1995-07-18", "close": 37.912490035, "volume": 37.0}, {"date": "1995-07-19", "close": 37.912490035, "volume": null}, {"date": "1995-07-20", "close": 37.912490035, "volume": 194.0}, {"date": "1995-07-21", "close": 37.912490035, "volume": null}, {"date": "1995-07-24", "close": 37.912490035, "volume": null}, {"date": "1995-07-25", "close": 37.912490035, "volume": null}, {"date": "1995-07-26", "close": 37.912490035, "volume": null}, {"date": "1995-07-27", "close": 37.912490035, "volume": 177.0}, {"date": "1995-07-28", "close": 37.912490035, "volume": 330.0}, {"date": "1995-07-31", "close": 37.912490035, "volume": 131.0}, {"date": "1995-08-01", "close": 37.912490035, "volume": 635.0}, {"date": "1995-08-02", "close": 37.912490035, "volume": 113.0}, {"date": "1995-08-03", "close": 37.912490035, "volume": 85.0}, {"date": "1995-08-04", "close": 37.912490035, "volume": null}, {"date": "1995-08-07", "close": 37.912490035, "volume": null}, {"date": "1995-08-08", "close": 37.912490035, "volume": null}, {"date": "1995-08-09", "close": 32.49642003, "volume": 37.0}, {"date": "1995-08-10", "close": 37.912490035, "volume": 185.0}, {"date": "1995-08-11", "close": 37.912490035, "volume": 55.0}, {"date": "1995-08-14", "close": 37.912490035, "volume": null}, {"date": "1995-08-15", "close": 37.912490035, "volume": 277.0}, {"date": "1995-08-16", "close": 32.49642003, "volume": 1948.0}, {"date": "1995-08-17", "close": 37.912490035, "volume": 260.0}, {"date": "1995-08-18", "close": 32.49642003, "volume": 92.0}, {"date": "1995-08-21", "close": 32.49642003, "volume": 138.0}, {"date": "1995-08-22", "close": 37.912490035, "volume": 28.0}, {"date": "1995-08-23", "close": 32.49642003, "volume": 840.0}, {"date": "1995-08-24", "close": 32.49642003, "volume": null}, {"date": "1995-08-25", "close": 37.912490035, "volume": 809.0}, {"date": "1995-08-28", "close": 43.32856004, "volume": 822.0}, {"date": "1995-08-29", "close": 43.32856004, "volume": 611.0}, {"date": "1995-08-30", "close": 37.912490035, "volume": 685.0}, {"date": "1995-08-31", "close": 37.912490035, "volume": null}, {"date": "1995-09-01", "close": 43.32856004, "volume": 46.0}, {"date": "1995-09-04", "close": 37.912490035, "volume": 589.0}, {"date": "1995-09-05", "close": 43.32856004, "volume": 222.0}, {"date": "1995-09-06", "close": 37.912490035, "volume": 1634.0}, {"date": "1995-09-07", "close": 43.32856004, "volume": 626.0}, {"date": "1995-09-08", "close": 43.32856004, "volume": 969.0}, {"date": "1995-09-11", "close": 43.32856004, "volume": 65.0}, {"date": "1995-09-12", "close": 43.32856004, "volume": 55.0}, {"date": "1995-09-13", "close": 43.32856004, "volume": 111.0}, {"date": "1995-09-14", "close": 43.32856004, "volume": null}, {"date": "1995-09-15", "close": 43.32856004, "volume": 92.0}, {"date": "1995-09-18", "close": 43.32856004, "volume": null}, {"date": "1995-09-19", "close": 37.912490035, "volume": 92.0}, {"date": "1995-09-20", "close": 43.32856004, "volume": 102.0}, {"date": "1995-09-21", "close": 43.32856004, "volume": 113.0}, {"date": "1995-09-22", "close": 43.32856004, "volume": null}, {"date": "1995-09-25", "close": 37.912490035, "volume": 589.0}, {"date": "1995-09-26", "close": 37.912490035, "volume": 1073.0}, {"date": "1995-09-27", "close": 43.32856004, "volume": 1169.0}, {"date": "1995-09-28", "close": 43.32856004, "volume": 739.0}, {"date": "1995-09-29", "close": 43.32856004, "volume": 339.0}, {"date": "1995-10-02", "close": 43.32856004, "volume": 35.0}, {"date": "1995-10-03", "close": 37.912490035, "volume": 383.0}, {"date": "1995-10-04", "close": 43.32856004, "volume": 23.0}, {"date": "1995-10-05", "close": 43.32856004, "volume": 1203.0}, {"date": "1995-10-06", "close": 43.32856004, "volume": 1732.0}, {"date": "1995-10-09", "close": 43.32856004, "volume": 462.0}, {"date": "1995-10-10", "close": 43.32856004, "volume": 645.0}, {"date": "1995-10-11", "close": 43.32856004, "volume": 782.0}, {"date": "1995-10-12", "close": 43.32856004, "volume": 18.0}, {"date": "1995-10-13", "close": 43.32856004, "volume": null}, {"date": "1995-10-16", "close": 43.32856004, "volume": 619.0}, {"date": "1995-10-17", "close": 43.32856004, "volume": 65.0}, {"date": "1995-10-18", "close": 43.32856004, "volume": null}, {"date": "1995-10-19", "close": 37.912490035, "volume": 1427.0}, {"date": "1995-10-20", "close": 43.32856004, "volume": 69.0}, {"date": "1995-10-23", "close": 43.32856004, "volume": 277.0}, {"date": "1995-10-24", "close": 43.32856004, "volume": 46.0}, {"date": "1995-10-25", "close": 43.32856004, "volume": 1502.0}, {"date": "1995-10-26", "close": 43.32856004, "volume": 486.0}, {"date": "1995-10-27", "close": 43.32856004, "volume": 462.0}, {"date": "1995-10-30", "close": 43.32856004, "volume": null}, {"date": "1995-10-31", "close": 43.32856004, "volume": 136.0}, {"date": "1995-11-01", "close": 43.32856004, "volume": 781.0}, {"date": "1995-11-02", "close": 43.32856004, "volume": 212.0}, {"date": "1995-11-03", "close": 43.32856004, "volume": 277.0}, {"date": "1995-11-06", "close": 43.32856004, "volume": 1831.0}, {"date": "1995-11-07", "close": 37.912490035, "volume": 223.0}, {"date": "1995-11-08", "close": 43.32856004, "volume": 86.0}, {"date": "1995-11-09", "close": 37.912490035, "volume": 295.0}, {"date": "1995-11-10", "close": 37.912490035, "volume": null}, {"date": "1995-11-13", "close": 43.32856004, "volume": 277.0}, {"date": "1995-11-14", "close": 43.32856004, "volume": null}, {"date": "1995-11-15", "close": 43.32856004, "volume": null}, {"date": "1995-11-16", "close": 43.32856004, "volume": 46.0}, {"date": "1995-11-17", "close": 43.32856004, "volume": null}, {"date": "1995-11-20", "close": 37.912490035, "volume": 278.0}, {"date": "1995-11-21", "close": 37.912490035, "volume": 102.0}, {"date": "1995-11-22", "close": 43.32856004, "volume": 46.0}, {"date": "1995-11-23", "close": 43.32856004, "volume": 342.0}, {"date": "1995-11-24", "close": 37.912490035, "volume": 37.0}, {"date": "1995-11-27", "close": 37.912490035, "volume": 2580.0}, {"date": "1995-11-28", "close": 43.32856004, "volume": 123.0}, {"date": "1995-11-29", "close": 37.912490035, "volume": 1062.0}, {"date": "1995-11-30", "close": 37.912490035, "volume": 16.0}, {"date": "1995-12-01", "close": 8.42499777, "volume": null}, {"date": "1995-12-04", "close": 8.42499777, "volume": null}, {"date": "1995-12-05", "close": 8.42499777, "volume": null}, {"date": "1995-12-06", "close": 8.42499777, "volume": null}, {"date": "1995-12-07", "close": 8.42499777, "volume": null}, {"date": "1995-12-08", "close": 8.42499777, "volume": null}, {"date": "1995-12-11", "close": 8.42499777, "volume": null}, {"date": "1995-12-12", "close": 8.42499777, "volume": null}, {"date": "1995-12-13", "close": 8.42499777, "volume": null}, {"date": "1995-12-14", "close": 8.42499777, "volume": null}, {"date": "1995-12-15", "close": 8.42499777, "volume": null}, {"date": "1995-12-18", "close": 8.42499777, "volume": null}, {"date": "1995-12-19", "close": 8.42499777, "volume": null}, {"date": "1995-12-20", "close": 8.42499777, "volume": null}, {"date": "1995-12-21", "close": 45.73570218, "volume": 221.0}, {"date": "1995-12-22", "close": 43.32855996, "volume": 125.0}, {"date": "1995-12-25", "close": 43.32855996, "volume": null}, {"date": "1995-12-26", "close": 43.32855996, "volume": null}, {"date": "1995-12-27", "close": 43.32855996, "volume": 42.0}, {"date": "1995-12-28", "close": 43.32855996, "volume": 42.0}, {"date": "1995-12-29", "close": 43.32855996, "volume": null}, {"date": "1996-01-01", "close": 43.32855996, "volume": null}, {"date": "1996-01-02", "close": 44.53213107, "volume": 191.0}, {"date": "1996-01-03", "close": 44.53213107, "volume": 83.0}, {"date": "1996-01-04", "close": 44.53213107, "volume": 183.0}, {"date": "1996-01-05", "close": 44.53213107, "volume": null}, {"date": "1996-01-08", "close": 48.1428444, "volume": 718.0}, {"date": "1996-01-09", "close": 48.1428444, "volume": 457.0}, {"date": "1996-01-10", "close": 50.54998662, "volume": 720.0}, {"date": "1996-01-11", "close": 52.95712884, "volume": 158.0}, {"date": "1996-01-12", "close": 54.16069995, "volume": 120.0}, {"date": "1996-01-15", "close": 60.1785555, "volume": 58.0}, {"date": "1996-01-16", "close": 62.58569772, "volume": 567.0}, {"date": "1996-01-17", "close": 61.38212661, "volume": 922.0}, {"date": "1996-01-18", "close": 61.38212661, "volume": 972.0}, {"date": "1996-01-19", "close": 60.1785555, "volume": 415.0}, {"date": "1996-01-22", "close": 57.77141328, "volume": 168.0}, {"date": "1996-01-23", "close": 56.56784217, "volume": 353.0}, {"date": "1996-01-24", "close": 56.56784217, "volume": 93.0}, {"date": "1996-01-25", "close": 56.56784217, "volume": 258.0}, {"date": "1996-01-26", "close": 56.56784217, "volume": null}, {"date": "1996-01-29", "close": 62.58569772, "volume": 1123.0}, {"date": "1996-01-30", "close": 60.1785555, "volume": 872.0}, {"date": "1996-01-31", "close": 60.1785555, "volume": 231.0}, {"date": "1996-02-01", "close": 62.58569772, "volume": 208.0}, {"date": "1996-02-02", "close": 62.58569772, "volume": 675.0}, {"date": "1996-02-05", "close": 64.99283994, "volume": 1097.0}, {"date": "1996-02-06", "close": 67.39998216, "volume": 2559.0}, {"date": "1996-02-07", "close": 69.80712438, "volume": 319.0}, {"date": "1996-02-08", "close": 77.02855104, "volume": 1264.0}, {"date": "1996-02-09", "close": 84.2499777, "volume": 1683.0}, {"date": "1996-02-12", "close": 86.65711992, "volume": 1516.0}, {"date": "1996-02-13", "close": 79.43569326, "volume": 295.0}, {"date": "1996-02-14", "close": 84.2499777, "volume": 616.0}, {"date": "1996-02-15", "close": 86.65711992, "volume": 1609.0}, {"date": "1996-02-16", "close": 89.06426214, "volume": 495.0}, {"date": "1996-02-19", "close": 81.84283548, "volume": 519.0}, {"date": "1996-02-20", "close": 81.84283548, "volume": null}, {"date": "1996-02-21", "close": 72.2142666, "volume": 602.0}, {"date": "1996-02-22", "close": 72.2142666, "volume": 212.0}, {"date": "1996-02-23", "close": 77.02855104, "volume": 209.0}, {"date": "1996-02-26", "close": 77.02855104, "volume": 125.0}, {"date": "1996-02-27", "close": 72.2142666, "volume": 997.0}, {"date": "1996-02-28", "close": 79.43569326, "volume": 856.0}, {"date": "1996-02-29", "close": 84.2499777, "volume": 8464.0}, {"date": "1996-03-01", "close": 89.06426214, "volume": 3384.0}, {"date": "1996-03-04", "close": 89.06426214, "volume": 1047.0}, {"date": "1996-03-05", "close": 86.65711992, "volume": 970.0}, {"date": "1996-03-06", "close": 91.47140436, "volume": 633.0}, {"date": "1996-03-07", "close": 81.84283548, "volume": 627.0}, {"date": "1996-03-08", "close": 81.84283548, "volume": null}, {"date": "1996-03-11", "close": 81.84283548, "volume": null}, {"date": "1996-03-12", "close": 60.1785555, "volume": 91.0}, {"date": "1996-03-13", "close": 60.1785555, "volume": null}, {"date": "1996-03-14", "close": 60.1785555, "volume": 2509.0}, {"date": "1996-03-15", "close": 60.1785555, "volume": 1495.0}, {"date": "1996-03-18", "close": 62.58569772, "volume": 707.0}, {"date": "1996-03-19", "close": 62.58569772, "volume": 445.0}, {"date": "1996-03-20", "close": 69.80712438, "volume": 692.0}, {"date": "1996-03-21", "close": 68.60355327, "volume": 1342.0}, {"date": "1996-03-22", "close": 64.99283994, "volume": 1541.0}, {"date": "1996-03-25", "close": 64.99283994, "volume": 274.0}, {"date": "1996-03-26", "close": 64.99283994, "volume": null}, {"date": "1996-03-27", "close": 66.19641105, "volume": 436.0}, {"date": "1996-03-28", "close": 64.99283994, "volume": 83.0}, {"date": "1996-03-29", "close": 66.19641105, "volume": 648.0}, {"date": "1996-04-01", "close": 67.39998216, "volume": 841.0}, {"date": "1996-04-02", "close": 66.19641105, "volume": 457.0}, {"date": "1996-04-03", "close": 62.58569772, "volume": 258.0}, {"date": "1996-04-04", "close": 63.78926883, "volume": 268.0}, {"date": "1996-04-05", "close": 63.78926883, "volume": null}, {"date": "1996-04-08", "close": 63.78926883, "volume": null}, {"date": "1996-04-09", "close": 62.58569772, "volume": 211.0}, {"date": "1996-04-10", "close": 60.1785555, "volume": 248.0}, {"date": "1996-04-11", "close": 60.1785555, "volume": 166.0}, {"date": "1996-04-12", "close": 60.1785555, "volume": 2045.0}, {"date": "1996-04-15", "close": 60.1785555, "volume": 129.0}, {"date": "1996-04-16", "close": 61.38212661, "volume": 83.0}, {"date": "1996-04-17", "close": 72.2142666, "volume": 594.0}, {"date": "1996-04-18", "close": 64.99283994, "volume": 166.0}, {"date": "1996-04-19", "close": 64.99283994, "volume": null}, {"date": "1996-04-22", "close": 66.19641105, "volume": 66.0}, {"date": "1996-04-23", "close": 66.19641105, "volume": null}, {"date": "1996-04-24", "close": 64.99283994, "volume": 83.0}, {"date": "1996-04-25", "close": 64.99283994, "volume": null}, {"date": "1996-04-26", "close": 64.99283994, "volume": 96.0}, {"date": "1996-04-29", "close": 63.78926883, "volume": 644.0}, {"date": "1996-04-30", "close": 62.58569772, "volume": 93.0}, {"date": "1996-05-01", "close": 64.99283994, "volume": 405.0}, {"date": "1996-05-02", "close": 64.99283994, "volume": null}, {"date": "1996-05-03", "close": 64.99283994, "volume": 74.0}, {"date": "1996-05-06", "close": 64.99283994, "volume": 104.0}, {"date": "1996-05-07", "close": 64.99283994, "volume": null}, {"date": "1996-05-08", "close": 64.99283994, "volume": null}, {"date": "1996-05-09", "close": 79.43569326, "volume": 2217.0}, {"date": "1996-05-10", "close": 79.43569326, "volume": 1095.0}, {"date": "1996-05-13", "close": 79.43569326, "volume": 519.0}, {"date": "1996-05-14", "close": 77.02855104, "volume": 513.0}, {"date": "1996-05-15", "close": 77.02855104, "volume": 723.0}, {"date": "1996-05-16", "close": 79.43569326, "volume": 440.0}, {"date": "1996-05-17", "close": 89.06426214, "volume": 1350.0}, {"date": "1996-05-20", "close": 98.69283102, "volume": 2433.0}, {"date": "1996-05-21", "close": 96.2856888, "volume": 1569.0}, {"date": "1996-05-22", "close": 96.2856888, "volume": 287.0}, {"date": "1996-05-23", "close": 102.30354435, "volume": 2468.0}, {"date": "1996-05-24", "close": 105.91425768, "volume": 3311.0}, {"date": "1996-05-27", "close": 108.3213999, "volume": 894.0}, {"date": "1996-05-28", "close": 105.91425768, "volume": 760.0}, {"date": "1996-05-29", "close": 113.13568434, "volume": 3748.0}, {"date": "1996-05-30", "close": 105.91425768, "volume": 282.0}, {"date": "1996-05-31", "close": 108.3213999, "volume": 646.0}, {"date": "1996-06-03", "close": 108.3213999, "volume": 42.0}, {"date": "1996-06-04", "close": 104.71068657, "volume": 725.0}, {"date": "1996-06-05", "close": 104.71068657, "volume": 161.0}, {"date": "1996-06-06", "close": 107.11782879, "volume": 507.0}, {"date": "1996-06-07", "close": 110.72854212, "volume": 2115.0}, {"date": "1996-06-10", "close": 110.72854212, "volume": null}, {"date": "1996-06-11", "close": 110.72854212, "volume": 827.0}, {"date": "1996-06-12", "close": 107.11782879, "volume": 1847.0}, {"date": "1996-06-13", "close": 107.11782879, "volume": 231.0}, {"date": "1996-06-14", "close": 107.11782879, "volume": 769.0}, {"date": "1996-06-17", "close": 104.71068657, "volume": 2629.0}, {"date": "1996-06-18", "close": 104.71068657, "volume": null}, {"date": "1996-06-19", "close": 110.72854212, "volume": 1741.0}, {"date": "1996-06-20", "close": 103.50711546, "volume": 336.0}, {"date": "1996-06-21", "close": 108.3213999, "volume": 893.0}, {"date": "1996-06-24", "close": 102.30354435, "volume": 208.0}, {"date": "1996-06-25", "close": 102.30354435, "volume": 1736.0}, {"date": "1996-06-26", "close": 98.69283102, "volume": 4039.0}, {"date": "1996-06-27", "close": 96.2856888, "volume": 754.0}, {"date": "1996-06-28", "close": 99.89640213, "volume": 698.0}, {"date": "1996-07-01", "close": 96.2856888, "volume": 2617.0}, {"date": "1996-07-02", "close": 96.2856888, "volume": 1941.0}, {"date": "1996-07-03", "close": 93.87854658, "volume": 507.0}, {"date": "1996-07-04", "close": 95.08211769, "volume": 204.0}, {"date": "1996-07-05", "close": 92.67497547, "volume": 2921.0}, {"date": "1996-07-08", "close": 89.06426214, "volume": 539.0}, {"date": "1996-07-09", "close": 89.06426214, "volume": 207.0}, {"date": "1996-07-10", "close": 91.47140436, "volume": 145.0}, {"date": "1996-07-11", "close": 92.67497547, "volume": 1332.0}, {"date": "1996-07-12", "close": 91.47140436, "volume": 27.0}, {"date": "1996-07-15", "close": 89.06426214, "volume": 255.0}, {"date": "1996-07-16", "close": 89.06426214, "volume": null}, {"date": "1996-07-17", "close": 89.06426214, "volume": 519.0}, {"date": "1996-07-18", "close": 91.47140436, "volume": 253.0}, {"date": "1996-07-19", "close": 93.87854658, "volume": 174.0}, {"date": "1996-07-22", "close": 96.2856888, "volume": 112.0}, {"date": "1996-07-23", "close": 98.69283102, "volume": 951.0}, {"date": "1996-07-24", "close": 96.2856888, "volume": 863.0}, {"date": "1996-07-25", "close": 98.69283102, "volume": 120.0}, {"date": "1996-07-26", "close": 96.2856888, "volume": 424.0}, {"date": "1996-07-29", "close": 93.87854658, "volume": 441.0}, {"date": "1996-07-30", "close": 93.87854658, "volume": 260.0}, {"date": "1996-07-31", "close": 93.87854658, "volume": 707.0}, {"date": "1996-08-01", "close": 91.47140436, "volume": 463.0}, {"date": "1996-08-02", "close": 91.47140436, "volume": null}, {"date": "1996-08-05", "close": 91.47140436, "volume": null}, {"date": "1996-08-06", "close": 86.65711992, "volume": 249.0}, {"date": "1996-08-07", "close": 91.47140436, "volume": 91.0}, {"date": "1996-08-08", "close": 91.47140436, "volume": 166.0}, {"date": "1996-08-09", "close": 91.47140436, "volume": 8.0}, {"date": "1996-08-12", "close": 86.65711992, "volume": 125.0}, {"date": "1996-08-13", "close": 91.47140436, "volume": 1047.0}, {"date": "1996-08-14", "close": 91.47140436, "volume": null}, {"date": "1996-08-15", "close": 96.2856888, "volume": 508.0}, {"date": "1996-08-16", "close": 96.2856888, "volume": 62.0}, {"date": "1996-08-19", "close": 96.2856888, "volume": 111.0}, {"date": "1996-08-20", "close": 96.2856888, "volume": 131.0}, {"date": "1996-08-21", "close": 96.2856888, "volume": 1039.0}, {"date": "1996-08-22", "close": 96.2856888, "volume": 973.0}, {"date": "1996-08-23", "close": 96.2856888, "volume": 534.0}, {"date": "1996-08-26", "close": 97.48925991, "volume": 2739.0}, {"date": "1996-08-27", "close": 102.30354435, "volume": 447.0}, {"date": "1996-08-28", "close": 98.69283102, "volume": 83.0}, {"date": "1996-08-29", "close": 98.69283102, "volume": 42.0}, {"date": "1996-08-30", "close": 96.2856888, "volume": 8.0}, {"date": "1996-09-02", "close": 96.2856888, "volume": 81.0}, {"date": "1996-09-03", "close": 91.47140436, "volume": 8.0}, {"date": "1996-09-04", "close": 89.06426214, "volume": 108.0}, {"date": "1996-09-05", "close": 89.06426214, "volume": null}, {"date": "1996-09-06", "close": 91.47140436, "volume": 49.0}, {"date": "1996-09-09", "close": 91.47140436, "volume": null}, {"date": "1996-09-10", "close": 91.47140436, "volume": 415.0}, {"date": "1996-09-11", "close": 98.69283102, "volume": 2571.0}, {"date": "1996-09-12", "close": 101.09997324, "volume": 127.0}, {"date": "1996-09-13", "close": 105.91425768, "volume": 1271.0}, {"date": "1996-09-16", "close": 102.30354435, "volume": 42.0}, {"date": "1996-09-17", "close": 96.2856888, "volume": 42.0}, {"date": "1996-09-18", "close": 96.2856888, "volume": null}, {"date": "1996-09-19", "close": 103.50711546, "volume": 386.0}, {"date": "1996-09-20", "close": 96.2856888, "volume": 11.0}, {"date": "1996-09-23", "close": 96.2856888, "volume": null}, {"date": "1996-09-24", "close": 96.2856888, "volume": null}, {"date": "1996-09-25", "close": 96.2856888, "volume": null}, {"date": "1996-09-26", "close": 96.2856888, "volume": null}, {"date": "1996-09-27", "close": 96.2856888, "volume": null}, {"date": "1996-09-30", "close": 96.2856888, "volume": null}, {"date": "1996-10-01", "close": 84.2499777, "volume": 272.0}, {"date": "1996-10-02", "close": 84.2499777, "volume": 208.0}, {"date": "1996-10-03", "close": 96.2856888, "volume": 661.0}, {"date": "1996-10-04", "close": 96.2856888, "volume": 199.0}, {"date": "1996-10-07", "close": 96.2856888, "volume": null}, {"date": "1996-10-08", "close": 93.87854658, "volume": 146.0}, {"date": "1996-10-09", "close": 93.87854658, "volume": null}, {"date": "1996-10-10", "close": 93.87854658, "volume": null}, {"date": "1996-10-11", "close": 93.87854658, "volume": null}, {"date": "1996-10-14", "close": 87.86069103, "volume": 93.0}, {"date": "1996-10-15", "close": 84.2499777, "volume": 415.0}, {"date": "1996-10-16", "close": 85.45354881, "volume": 21.0}, {"date": "1996-10-17", "close": 85.45354881, "volume": 37.0}, {"date": "1996-10-18", "close": 89.06426214, "volume": 230.0}, {"date": "1996-10-21", "close": 93.87854658, "volume": 83.0}, {"date": "1996-10-22", "close": 87.86069103, "volume": 104.0}, {"date": "1996-10-23", "close": 89.06426214, "volume": 208.0}, {"date": "1996-10-24", "close": 90.26783325, "volume": 118.0}, {"date": "1996-10-25", "close": 93.87854658, "volume": 844.0}, {"date": "1996-10-28", "close": 93.87854658, "volume": 39.0}, {"date": "1996-10-29", "close": 91.47140436, "volume": 79.0}, {"date": "1996-10-30", "close": 91.47140436, "volume": 62.0}, {"date": "1996-10-31", "close": 87.86069103, "volume": 198.0}, {"date": "1996-11-01", "close": 85.45354881, "volume": 83.0}, {"date": "1996-11-04", "close": 87.86069103, "volume": 39.0}, {"date": "1996-11-05", "close": 89.06426214, "volume": 65.0}, {"date": "1996-11-06", "close": 89.06426214, "volume": 457.0}, {"date": "1996-11-07", "close": 89.06426214, "volume": 208.0}, {"date": "1996-11-08", "close": 89.06426214, "volume": 58.0}, {"date": "1996-11-11", "close": 86.65711992, "volume": 46.0}, {"date": "1996-11-12", "close": 86.65711992, "volume": null}, {"date": "1996-11-13", "close": 86.65711992, "volume": 208.0}, {"date": "1996-11-14", "close": 86.65711992, "volume": null}, {"date": "1996-11-15", "close": 86.65711992, "volume": 33.0}, {"date": "1996-11-18", "close": 79.43569326, "volume": 19.0}, {"date": "1996-11-19", "close": 80.63926437, "volume": 536.0}, {"date": "1996-11-20", "close": 81.84283548, "volume": 42.0}, {"date": "1996-11-21", "close": 81.84283548, "volume": null}, {"date": "1996-11-22", "close": 77.02855104, "volume": 125.0}, {"date": "1996-11-25", "close": 77.02855104, "volume": 160.0}, {"date": "1996-11-26", "close": 72.2142666, "volume": 87.0}, {"date": "1996-11-27", "close": 74.62140882, "volume": 312.0}, {"date": "1996-11-28", "close": 72.2142666, "volume": 114.0}, {"date": "1996-11-29", "close": 72.2142666, "volume": 125.0}, {"date": "1996-12-02", "close": 72.2142666, "volume": 104.0}, {"date": "1996-12-03", "close": 67.39998216, "volume": 21.0}, {"date": "1996-12-04", "close": 67.39998216, "volume": null}, {"date": "1996-12-05", "close": 67.39998216, "volume": 145.0}, {"date": "1996-12-06", "close": 67.39998216, "volume": null}, {"date": "1996-12-09", "close": 67.39998216, "volume": 104.0}, {"date": "1996-12-10", "close": 77.02855104, "volume": 312.0}, {"date": "1996-12-11", "close": 79.43569326, "volume": 443.0}, {"date": "1996-12-12", "close": 74.62140882, "volume": 62.0}, {"date": "1996-12-13", "close": 79.43569326, "volume": 145.0}, {"date": "1996-12-16", "close": 69.80712438, "volume": 62.0}, {"date": "1996-12-17", "close": 79.43569326, "volume": 276.0}, {"date": "1996-12-18", "close": 81.84283548, "volume": 333.0}, {"date": "1996-12-19", "close": 81.84283548, "volume": 44.0}, {"date": "1996-12-20", "close": 86.65711992, "volume": 233.0}, {"date": "1996-12-23", "close": 89.06426214, "volume": 322.0}, {"date": "1996-12-24", "close": 86.65711992, "volume": 2.0}, {"date": "1996-12-25", "close": 86.65711992, "volume": null}, {"date": "1996-12-26", "close": 86.65711992, "volume": null}, {"date": "1996-12-27", "close": 84.2499777, "volume": 212.0}, {"date": "1996-12-30", "close": 84.2499777, "volume": null}, {"date": "1996-12-31", "close": 84.2499777, "volume": 51.0}, {"date": "1997-01-01", "close": 84.2499777, "volume": null}, {"date": "1997-01-02", "close": 79.43569326, "volume": 15.0}, {"date": "1997-01-03", "close": 81.84283548, "volume": 91.0}, {"date": "1997-01-06", "close": 79.43569326, "volume": 93.0}, {"date": "1997-01-07", "close": 79.43569326, "volume": 141.0}, {"date": "1997-01-08", "close": 84.2499777, "volume": 368.0}, {"date": "1997-01-09", "close": 84.2499777, "volume": null}, {"date": "1997-01-10", "close": 81.84283548, "volume": 68.0}, {"date": "1997-01-13", "close": 81.84283548, "volume": 57.0}, {"date": "1997-01-14", "close": 79.43569326, "volume": 260.0}, {"date": "1997-01-15", "close": 79.43569326, "volume": null}, {"date": "1997-01-16", "close": 84.2499777, "volume": 528.0}, {"date": "1997-01-17", "close": 103.50711546, "volume": 1959.0}, {"date": "1997-01-20", "close": 103.50711546, "volume": 2943.0}, {"date": "1997-01-21", "close": 113.13568434, "volume": 5414.0}, {"date": "1997-01-22", "close": 129.98567988, "volume": 4431.0}, {"date": "1997-01-23", "close": 134.79996432, "volume": 4719.0}, {"date": "1997-01-24", "close": 139.61424876, "volume": 1853.0}, {"date": "1997-01-27", "close": 139.61424876, "volume": null}, {"date": "1997-01-28", "close": 137.20710654, "volume": 1325.0}, {"date": "1997-01-29", "close": 134.79996432, "volume": 1346.0}, {"date": "1997-01-30", "close": 149.24281764, "volume": 6083.0}, {"date": "1997-01-31", "close": 161.27852874, "volume": 3028.0}, {"date": "1997-02-03", "close": 182.94280872, "volume": 2479.0}, {"date": "1997-02-04", "close": 192.5713776, "volume": 3709.0}, {"date": "1997-02-05", "close": 199.79280426, "volume": 1477.0}, {"date": "1997-02-06", "close": 255.15707532, "volume": 7014.0}, {"date": "1997-02-07", "close": 259.97135976, "volume": 2911.0}, {"date": "1997-02-10", "close": 252.7499331, "volume": 2193.0}, {"date": "1997-02-11", "close": 257.56421754, "volume": 1917.0}, {"date": "1997-02-12", "close": 296.07849306, "volume": 2422.0}, {"date": "1997-02-13", "close": 336.9999108, "volume": 2087.0}, {"date": "1997-02-14", "close": 336.9999108, "volume": 2485.0}, {"date": "1997-02-17", "close": 322.55705748, "volume": 1649.0}, {"date": "1997-02-18", "close": 317.74277304, "volume": 702.0}, {"date": "1997-02-19", "close": 324.9641997, "volume": 1911.0}, {"date": "1997-02-20", "close": 324.9641997, "volume": 929.0}, {"date": "1997-02-21", "close": 327.37134192, "volume": 614.0}, {"date": "1997-02-24", "close": 300.8927775, "volume": 1783.0}, {"date": "1997-02-25", "close": 324.9641997, "volume": 436.0}, {"date": "1997-02-26", "close": 308.11420416, "volume": 1072.0}, {"date": "1997-02-27", "close": 310.52134638, "volume": 1135.0}, {"date": "1997-02-28", "close": 317.74277304, "volume": 557.0}, {"date": "1997-03-03", "close": 300.8927775, "volume": 164.0}, {"date": "1997-03-04", "close": 286.44992418, "volume": 421.0}, {"date": "1997-03-05", "close": 240.714222, "volume": 439.0}, {"date": "1997-03-06", "close": 264.7856442, "volume": 198.0}, {"date": "1997-03-07", "close": 300.8927775, "volume": 2786.0}, {"date": "1997-03-10", "close": 308.11420416, "volume": 289.0}, {"date": "1997-03-11", "close": 298.48563528, "volume": 27.0}, {"date": "1997-03-12", "close": 288.8570664, "volume": 322.0}, {"date": "1997-03-13", "close": 288.8570664, "volume": 2.0}, {"date": "1997-03-14", "close": 276.8213553, "volume": 83.0}, {"date": "1997-03-17", "close": 276.8213553, "volume": null}, {"date": "1997-03-18", "close": 264.7856442, "volume": 322.0}, {"date": "1997-03-19", "close": 240.714222, "volume": 590.0}, {"date": "1997-03-20", "close": 240.714222, "volume": 12.0}, {"date": "1997-03-21", "close": 240.714222, "volume": 116.0}, {"date": "1997-03-24", "close": 240.714222, "volume": 160.0}, {"date": "1997-03-25", "close": 240.714222, "volume": 176.0}, {"date": "1997-03-26", "close": 231.08565312, "volume": 35.0}, {"date": "1997-03-27", "close": 240.714222, "volume": 1024.0}, {"date": "1997-03-28", "close": 240.714222, "volume": null}, {"date": "1997-03-31", "close": 240.714222, "volume": null}, {"date": "1997-04-01", "close": 216.6427998, "volume": 880.0}, {"date": "1997-04-02", "close": 223.86422646, "volume": 388.0}, {"date": "1997-04-03", "close": 216.6427998, "volume": 262.0}, {"date": "1997-04-04", "close": 238.30707978, "volume": 84.0}, {"date": "1997-04-07", "close": 238.30707978, "volume": null}, {"date": "1997-04-08", "close": 238.30707978, "volume": null}, {"date": "1997-04-09", "close": 238.30707978, "volume": null}, {"date": "1997-04-10", "close": 238.30707978, "volume": null}, {"date": "1997-04-11", "close": 238.30707978, "volume": null}, {"date": "1997-04-14", "close": 238.30707978, "volume": null}, {"date": "1997-04-15", "close": 238.30707978, "volume": null}, {"date": "1997-04-16", "close": 238.30707978, "volume": null}, {"date": "1997-04-17", "close": 238.30707978, "volume": null}, {"date": "1997-04-18", "close": 238.30707978, "volume": null}, {"date": "1997-04-21", "close": 238.30707978, "volume": null}, {"date": "1997-04-22", "close": 238.30707978, "volume": null}, {"date": "1997-04-23", "close": 238.30707978, "volume": null}, {"date": "1997-04-24", "close": 238.30707978, "volume": null}, {"date": "1997-04-25", "close": 238.30707978, "volume": null}, {"date": "1997-04-28", "close": 238.30707978, "volume": null}, {"date": "1997-04-29", "close": 238.30707978, "volume": null}, {"date": "1997-04-30", "close": 238.30707978, "volume": null}, {"date": "1997-05-01", "close": 238.30707978, "volume": null}, {"date": "1997-05-02", "close": 238.30707978, "volume": null}, {"date": "1997-05-05", "close": 238.30707978, "volume": null}, {"date": "1997-05-06", "close": 238.30707978, "volume": null}, {"date": "1997-05-07", "close": 238.30707978, "volume": null}, {"date": "1997-05-08", "close": 312.9284886, "volume": 3190.0}, {"date": "1997-05-09", "close": 312.9284886, "volume": 1163.0}, {"date": "1997-05-12", "close": 300.8927775, "volume": 550.0}, {"date": "1997-05-13", "close": 300.8927775, "volume": 382.0}, {"date": "1997-05-14", "close": 310.52134638, "volume": 2028.0}, {"date": "1997-05-15", "close": 300.8927775, "volume": 151.0}, {"date": "1997-05-16", "close": 310.52134638, "volume": 493.0}, {"date": "1997-05-19", "close": 300.8927775, "volume": 8.0}, {"date": "1997-05-20", "close": 312.9284886, "volume": 27.0}, {"date": "1997-05-21", "close": 324.9641997, "volume": 257.0}, {"date": "1997-05-22", "close": 349.0356219, "volume": 1244.0}, {"date": "1997-05-23", "close": 385.1427552, "volume": 1434.0}, {"date": "1997-05-26", "close": 421.2498885, "volume": 658.0}, {"date": "1997-05-27", "close": 457.3570218, "volume": 1978.0}, {"date": "1997-05-28", "close": 426.06417294, "volume": 184.0}, {"date": "1997-05-29", "close": 409.2141774, "volume": 503.0}, {"date": "1997-05-30", "close": 433.2855996, "volume": 430.0}, {"date": "1997-06-02", "close": 433.2855996, "volume": null}, {"date": "1997-06-03", "close": 409.2141774, "volume": 12.0}, {"date": "1997-06-04", "close": 418.84274628, "volume": 182.0}, {"date": "1997-06-05", "close": 421.2498885, "volume": 263.0}, {"date": "1997-06-06", "close": 431.119171602, "volume": 1523.0}, {"date": "1997-06-09", "close": 431.119171602, "volume": null}, {"date": "1997-06-10", "close": 411.62131962, "volume": 334.0}, {"date": "1997-06-11", "close": 414.02846184, "volume": 190.0}, {"date": "1997-06-12", "close": 397.1784663, "volume": 250.0}, {"date": "1997-06-13", "close": 397.1784663, "volume": 214.0}, {"date": "1997-06-16", "close": 387.54989742, "volume": 218.0}, {"date": "1997-06-17", "close": 389.95703964, "volume": 295.0}, {"date": "1997-06-18", "close": 373.1070441, "volume": 316.0}, {"date": "1997-06-19", "close": 361.071333, "volume": 320.0}, {"date": "1997-06-20", "close": 361.071333, "volume": 69.0}, {"date": "1997-06-23", "close": 397.1784663, "volume": 476.0}, {"date": "1997-06-24", "close": 397.1784663, "volume": 1003.0}, {"date": "1997-06-25", "close": 409.2141774, "volume": 706.0}, {"date": "1997-06-26", "close": 401.99275074, "volume": 25.0}, {"date": "1997-06-27", "close": 421.2498885, "volume": 232.0}, {"date": "1997-06-30", "close": 445.3213107, "volume": 972.0}, {"date": "1997-07-01", "close": 457.3570218, "volume": 539.0}, {"date": "1997-07-02", "close": 457.3570218, "volume": 291.0}, {"date": "1997-07-03", "close": 454.94987958, "volume": 89.0}, {"date": "1997-07-04", "close": 445.3213107, "volume": 362.0}, {"date": "1997-07-07", "close": 457.3570218, "volume": 667.0}, {"date": "1997-07-08", "close": 433.2855996, "volume": 403.0}, {"date": "1997-07-09", "close": 442.91416848, "volume": 336.0}, {"date": "1997-07-10", "close": 454.94987958, "volume": 359.0}, {"date": "1997-07-11", "close": 457.3570218, "volume": 319.0}, {"date": "1997-07-14", "close": 481.428444, "volume": 265.0}, {"date": "1997-07-15", "close": 469.3927329, "volume": 194.0}, {"date": "1997-07-16", "close": 505.4998662, "volume": 663.0}, {"date": "1997-07-17", "close": 577.7141328, "volume": 968.0}, {"date": "1997-07-18", "close": 553.6427106, "volume": 409.0}, {"date": "1997-07-21", "close": 541.6069995, "volume": 79.0}, {"date": "1997-07-22", "close": 553.6427106, "volume": 277.0}, {"date": "1997-07-23", "close": 623.44983498, "volume": 1197.0}, {"date": "1997-07-24", "close": 746.2140882, "volume": 1677.0}, {"date": "1997-07-25", "close": 710.1069549, "volume": 490.0}, {"date": "1997-07-28", "close": 806.3926437, "volume": 1360.0}, {"date": "1997-07-29", "close": 818.4283548, "volume": 901.0}, {"date": "1997-07-30", "close": 794.3569326, "volume": 568.0}, {"date": "1997-07-31", "close": 794.3569326, "volume": 481.0}, {"date": "1997-08-01", "close": 859.34977254, "volume": 645.0}, {"date": "1997-08-04", "close": 818.4283548, "volume": 177.0}, {"date": "1997-08-05", "close": 835.27835034, "volume": 503.0}, {"date": "1997-08-06", "close": 840.09263478, "volume": 237.0}, {"date": "1997-08-07", "close": 830.4640659, "volume": 163.0}, {"date": "1997-08-08", "close": 758.2497993, "volume": 568.0}, {"date": "1997-08-11", "close": 698.0712438, "volume": 192.0}, {"date": "1997-08-12", "close": 722.142666, "volume": 369.0}, {"date": "1997-08-13", "close": 770.2855104, "volume": 1124.0}, {"date": "1997-08-14", "close": 803.98550148, "volume": 655.0}, {"date": "1997-08-15", "close": 791.94979038, "volume": 136.0}, {"date": "1997-08-18", "close": 734.1783771, "volume": 433.0}, {"date": "1997-08-19", "close": 722.142666, "volume": 287.0}, {"date": "1997-08-20", "close": 722.142666, "volume": 120.0}, {"date": "1997-08-21", "close": 719.73552378, "volume": 523.0}, {"date": "1997-08-22", "close": 698.0712438, "volume": 28.0}, {"date": "1997-08-25", "close": 664.37125272, "volume": 14.0}, {"date": "1997-08-26", "close": 686.0355327, "volume": 283.0}, {"date": "1997-08-27", "close": 649.9283994, "volume": 134.0}, {"date": "1997-08-28", "close": 625.8569772, "volume": 163.0}, {"date": "1997-08-29", "close": 625.8569772, "volume": 231.0}, {"date": "1997-09-01", "close": 601.785555, "volume": 83.0}, {"date": "1997-09-02", "close": 601.785555, "volume": 190.0}, {"date": "1997-09-03", "close": 649.9283994, "volume": 797.0}, {"date": "1997-09-04", "close": 686.0355327, "volume": 422.0}, {"date": "1997-09-05", "close": 652.33554162, "volume": 162.0}, {"date": "1997-09-08", "close": 613.8212661, "volume": 89.0}, {"date": "1997-09-09", "close": 613.8212661, "volume": 111.0}, {"date": "1997-09-10", "close": 649.9283994, "volume": 266.0}, {"date": "1997-09-11", "close": 698.0712438, "volume": 312.0}, {"date": "1997-09-12", "close": 698.0712438, "volume": 57.0}, {"date": "1997-09-15", "close": 661.9641105, "volume": 125.0}, {"date": "1997-09-16", "close": 693.25695936, "volume": 63.0}, {"date": "1997-09-17", "close": 673.9998216, "volume": 388.0}, {"date": "1997-09-18", "close": 673.9998216, "volume": 144.0}, {"date": "1997-09-19", "close": 661.9641105, "volume": 62.0}, {"date": "1997-09-22", "close": 649.9283994, "volume": 68.0}, {"date": "1997-09-23", "close": 686.0355327, "volume": 162.0}, {"date": "1997-09-24", "close": 698.0712438, "volume": 201.0}, {"date": "1997-09-25", "close": 686.0355327, "volume": 871.0}, {"date": "1997-09-26", "close": 736.58551932, "volume": 906.0}, {"date": "1997-09-29", "close": 794.3569326, "volume": 754.0}, {"date": "1997-09-30", "close": 782.3212215, "volume": 699.0}, {"date": "1997-10-01", "close": 799.17121704, "volume": 1021.0}, {"date": "1997-10-02", "close": 830.4640659, "volume": 1818.0}, {"date": "1997-10-03", "close": 818.4283548, "volume": 1571.0}, {"date": "1997-10-06", "close": 791.94979038, "volume": 388.0}, {"date": "1997-10-07", "close": 842.499777, "volume": 1435.0}, {"date": "1997-10-08", "close": 887.03190807, "volume": 562.0}, {"date": "1997-10-09", "close": 902.6783325, "volume": 625.0}, {"date": "1997-10-10", "close": 962.856888, "volume": 959.0}, {"date": "1997-10-13", "close": 938.7854658, "volume": 585.0}, {"date": "1997-10-14", "close": 902.6783325, "volume": 218.0}, {"date": "1997-10-15", "close": 895.45690584, "volume": 772.0}, {"date": "1997-10-16", "close": 890.6426214, "volume": 719.0}, {"date": "1997-10-17", "close": 900.27119028, "volume": 609.0}, {"date": "1997-10-20", "close": 890.6426214, "volume": 719.0}, {"date": "1997-10-21", "close": 830.4640659, "volume": 191.0}, {"date": "1997-10-22", "close": 842.499777, "volume": 422.0}, {"date": "1997-10-23", "close": 818.4283548, "volume": 561.0}, {"date": "1997-10-24", "close": 722.142666, "volume": 369.0}, {"date": "1997-10-27", "close": 553.6427106, "volume": 182.0}, {"date": "1997-10-28", "close": 349.0356219, "volume": 478.0}, {"date": "1997-10-29", "close": 541.6069995, "volume": 513.0}, {"date": "1997-10-30", "close": 565.6784217, "volume": 512.0}, {"date": "1997-10-31", "close": 553.6427106, "volume": 653.0}, {"date": "1997-11-03", "close": 601.785555, "volume": 406.0}, {"date": "1997-11-04", "close": 601.785555, "volume": 258.0}, {"date": "1997-11-05", "close": 601.785555, "volume": 291.0}, {"date": "1997-11-06", "close": 589.7498439, "volume": 165.0}, {"date": "1997-11-07", "close": 565.6784217, "volume": 336.0}, {"date": "1997-11-10", "close": 565.6784217, "volume": null}, {"date": "1997-11-11", "close": 565.6784217, "volume": 72.0}, {"date": "1997-11-12", "close": 541.6069995, "volume": 134.0}, {"date": "1997-11-13", "close": 529.5712884, "volume": 409.0}, {"date": "1997-11-14", "close": 553.6427106, "volume": 76.0}, {"date": "1997-11-17", "close": 541.6069995, "volume": 131.0}, {"date": "1997-11-18", "close": 565.6784217, "volume": 203.0}, {"date": "1997-11-19", "close": 577.7141328, "volume": 287.0}, {"date": "1997-11-20", "close": 661.9641105, "volume": 348.0}, {"date": "1997-11-21", "close": 719.73552378, "volume": 720.0}, {"date": "1997-11-24", "close": 681.22124826, "volume": 627.0}, {"date": "1997-11-25", "close": 565.6784217, "volume": 246.0}, {"date": "1997-11-26", "close": 565.6784217, "volume": 261.0}, {"date": "1997-11-27", "close": 577.7141328, "volume": 195.0}, {"date": "1997-11-28", "close": 594.56412834, "volume": 464.0}, {"date": "1997-12-01", "close": 589.7498439, "volume": 83.0}, {"date": "1997-12-02", "close": 601.785555, "volume": 383.0}, {"date": "1997-12-03", "close": 625.8569772, "volume": 369.0}, {"date": "1997-12-04", "close": 637.8926883, "volume": 201.0}, {"date": "1997-12-05", "close": 673.9998216, "volume": 198.0}, {"date": "1997-12-08", "close": 686.0355327, "volume": 426.0}, {"date": "1997-12-09", "close": 710.1069549, "volume": 465.0}, {"date": "1997-12-10", "close": 686.0355327, "volume": 206.0}, {"date": "1997-12-11", "close": 710.1069549, "volume": 581.0}, {"date": "1997-12-12", "close": 722.142666, "volume": 541.0}, {"date": "1997-12-15", "close": 722.142666, "volume": null}, {"date": "1997-12-16", "close": 649.9283994, "volume": 130.0}, {"date": "1997-12-17", "close": 686.0355327, "volume": 567.0}, {"date": "1997-12-18", "close": 702.404099796, "volume": 236.0}, {"date": "1997-12-19", "close": 673.9998216, "volume": 185.0}, {"date": "1997-12-22", "close": 647.52125718, "volume": 150.0}, {"date": "1997-12-23", "close": 649.9283994, "volume": 53.0}, {"date": "1997-12-24", "close": 649.9283994, "volume": 6.0}, {"date": "1997-12-25", "close": 649.9283994, "volume": null}, {"date": "1997-12-26", "close": 649.9283994, "volume": null}, {"date": "1997-12-29", "close": 649.9283994, "volume": null}, {"date": "1997-12-30", "close": 712.51409712, "volume": 436.0}, {"date": "1997-12-31", "close": 755.120514414, "volume": 3206.0}, {"date": "1998-01-01", "close": 755.120514414, "volume": null}, {"date": "1998-01-02", "close": 722.142666, "volume": 12.0}, {"date": "1998-01-05", "close": 722.142666, "volume": 113.0}, {"date": "1998-01-06", "close": 707.69981268, "volume": 10.0}, {"date": "1998-01-07", "close": 661.9641105, "volume": 15.0}, {"date": "1998-01-08", "close": 649.9283994, "volume": 79.0}, {"date": "1998-01-09", "close": 637.8926883, "volume": 204.0}, {"date": "1998-01-12", "close": 601.785555, "volume": 278.0}, {"date": "1998-01-13", "close": 572.89984836, "volume": 385.0}, {"date": "1998-01-14", "close": 589.7498439, "volume": 214.0}, {"date": "1998-01-15", "close": 592.15698612, "volume": 116.0}, {"date": "1998-01-16", "close": 625.8569772, "volume": 222.0}, {"date": "1998-01-19", "close": 637.8926883, "volume": 162.0}, {"date": "1998-01-20", "close": 649.9283994, "volume": 34.0}, {"date": "1998-01-21", "close": 661.9641105, "volume": 147.0}, {"date": "1998-01-22", "close": 613.8212661, "volume": 482.0}, {"date": "1998-01-23", "close": 594.56412834, "volume": 82.0}, {"date": "1998-01-26", "close": 594.56412834, "volume": null}, {"date": "1998-01-27", "close": 589.7498439, "volume": 196.0}, {"date": "1998-01-28", "close": 601.785555, "volume": 198.0}, {"date": "1998-01-29", "close": 621.04269276, "volume": 117.0}, {"date": "1998-01-30", "close": 630.67126164, "volume": 143.0}, {"date": "1998-02-02", "close": 625.8569772, "volume": 199.0}, {"date": "1998-02-03", "close": 637.8926883, "volume": 100.0}, {"date": "1998-02-04", "close": 613.8212661, "volume": 18.0}, {"date": "1998-02-05", "close": 625.8569772, "volume": 170.0}, {"date": "1998-02-06", "close": 637.8926883, "volume": 152.0}, {"date": "1998-02-09", "close": 642.70697274, "volume": 205.0}, {"date": "1998-02-10", "close": 649.9283994, "volume": 178.0}, {"date": "1998-02-11", "close": 673.9998216, "volume": 121.0}, {"date": "1998-02-12", "close": 661.9641105, "volume": 295.0}, {"date": "1998-02-13", "close": 683.62839048, "volume": 403.0}, {"date": "1998-02-16", "close": 686.0355327, "volume": 98.0}, {"date": "1998-02-17", "close": 686.0355327, "volume": 26.0}, {"date": "1998-02-18", "close": 686.0355327, "volume": 75.0}, {"date": "1998-02-19", "close": 686.0355327, "volume": 113.0}, {"date": "1998-02-20", "close": 649.9283994, "volume": 55.0}, {"date": "1998-02-23", "close": 637.8926883, "volume": 22.0}, {"date": "1998-02-24", "close": 637.8926883, "volume": 46.0}, {"date": "1998-02-25", "close": 686.0355327, "volume": 167.0}, {"date": "1998-02-26", "close": 686.0355327, "volume": 153.0}, {"date": "1998-02-27", "close": 710.1069549, "volume": 306.0}, {"date": "1998-03-02", "close": 758.2497993, "volume": 323.0}, {"date": "1998-03-03", "close": 722.142666, "volume": 171.0}, {"date": "1998-03-04", "close": 722.142666, "volume": 261.0}, {"date": "1998-03-05", "close": 741.39980376, "volume": 358.0}, {"date": "1998-03-06", "close": 710.1069549, "volume": 181.0}, {"date": "1998-03-09", "close": 681.22124826, "volume": 456.0}, {"date": "1998-03-10", "close": 698.0712438, "volume": 522.0}, {"date": "1998-03-11", "close": 729.36409266, "volume": 317.0}, {"date": "1998-03-12", "close": 684.591247368, "volume": 498.0}, {"date": "1998-03-13", "close": 678.81410604, "volume": 155.0}, {"date": "1998-03-16", "close": 698.0712438, "volume": 52.0}, {"date": "1998-03-17", "close": 710.1069549, "volume": 136.0}, {"date": "1998-03-18", "close": 673.9998216, "volume": 231.0}, {"date": "1998-03-19", "close": 688.44267492, "volume": 83.0}, {"date": "1998-03-20", "close": 673.9998216, "volume": 121.0}, {"date": "1998-03-23", "close": 698.0712438, "volume": 254.0}, {"date": "1998-03-24", "close": 698.0712438, "volume": 21.0}, {"date": "1998-03-25", "close": 686.0355327, "volume": 341.0}, {"date": "1998-03-26", "close": 673.9998216, "volume": 79.0}, {"date": "1998-03-27", "close": 671.59267938, "volume": 160.0}, {"date": "1998-03-30", "close": 661.9641105, "volume": 111.0}, {"date": "1998-03-31", "close": 649.9283994, "volume": 21.0}, {"date": "1998-04-01", "close": 637.8926883, "volume": 199.0}, {"date": "1998-04-02", "close": 625.8569772, "volume": 314.0}, {"date": "1998-04-03", "close": 698.0712438, "volume": 447.0}, {"date": "1998-04-06", "close": 688.44267492, "volume": 186.0}, {"date": "1998-04-07", "close": 688.44267492, "volume": 1.0}, {"date": "1998-04-08", "close": 661.9641105, "volume": 124.0}, {"date": "1998-04-09", "close": 661.9641105, "volume": 39.0}, {"date": "1998-04-10", "close": 661.9641105, "volume": null}, {"date": "1998-04-13", "close": 661.9641105, "volume": null}, {"date": "1998-04-14", "close": 673.9998216, "volume": 77.0}, {"date": "1998-04-15", "close": 661.9641105, "volume": 75.0}, {"date": "1998-04-16", "close": 661.9641105, "volume": 15.0}, {"date": "1998-04-17", "close": 637.8926883, "volume": 31.0}, {"date": "1998-04-20", "close": 649.9283994, "volume": 12.0}, {"date": "1998-04-21", "close": 661.9641105, "volume": 112.0}, {"date": "1998-04-22", "close": 649.9283994, "volume": 102.0}, {"date": "1998-04-23", "close": 695.66410158, "volume": 382.0}, {"date": "1998-04-24", "close": 695.66410158, "volume": null}, {"date": "1998-04-27", "close": 695.66410158, "volume": null}, {"date": "1998-04-28", "close": 695.66410158, "volume": null}, {"date": "1998-04-29", "close": 695.66410158, "volume": null}, {"date": "1998-04-30", "close": 695.66410158, "volume": null}, {"date": "1998-05-01", "close": 695.66410158, "volume": null}, {"date": "1998-05-04", "close": 1056.976148802, "volume": 2298.0}, {"date": "1998-05-05", "close": 938.7854658, "volume": 1520.0}, {"date": "1998-05-06", "close": 914.7140436, "volume": 430.0}, {"date": "1998-05-07", "close": 878.6069103, "volume": 399.0}, {"date": "1998-05-08", "close": 890.6426214, "volume": 700.0}, {"date": "1998-05-11", "close": 890.6426214, "volume": 461.0}, {"date": "1998-05-12", "close": 876.19976808, "volume": 149.0}, {"date": "1998-05-13", "close": 830.4640659, "volume": 107.0}, {"date": "1998-05-14", "close": 837.68549256, "volume": 91.0}, {"date": "1998-05-15", "close": 830.4640659, "volume": 116.0}, {"date": "1998-05-18", "close": 842.499777, "volume": 544.0}, {"date": "1998-05-19", "close": 830.4640659, "volume": 15.0}, {"date": "1998-05-20", "close": 830.4640659, "volume": 66.0}, {"date": "1998-05-21", "close": 806.3926437, "volume": 75.0}, {"date": "1998-05-22", "close": 813.61407036, "volume": 89.0}, {"date": "1998-05-25", "close": 770.2855104, "volume": 51.0}, {"date": "1998-05-26", "close": 818.4283548, "volume": 312.0}, {"date": "1998-05-27", "close": 830.4640659, "volume": 106.0}, {"date": "1998-05-28", "close": 830.4640659, "volume": 100.0}, {"date": "1998-05-29", "close": 794.3569326, "volume": 28.0}, {"date": "1998-06-01", "close": 770.2855104, "volume": 160.0}, {"date": "1998-06-02", "close": 767.87836818, "volume": 34.0}, {"date": "1998-06-03", "close": 767.87836818, "volume": 151.0}, {"date": "1998-06-04", "close": 770.2855104, "volume": 88.0}, {"date": "1998-06-05", "close": 770.2855104, "volume": 135.0}, {"date": "1998-06-08", "close": 770.2855104, "volume": null}, {"date": "1998-06-09", "close": 746.2140882, "volume": 69.0}, {"date": "1998-06-10", "close": 734.1783771, "volume": 80.0}, {"date": "1998-06-11", "close": 722.142666, "volume": 58.0}, {"date": "1998-06-12", "close": 698.0712438, "volume": 7.0}, {"date": "1998-06-15", "close": 661.9641105, "volume": 59.0}, {"date": "1998-06-16", "close": 625.8569772, "volume": 77.0}, {"date": "1998-06-17", "close": 695.66410158, "volume": 387.0}, {"date": "1998-06-18", "close": 698.0712438, "volume": 187.0}, {"date": "1998-06-19", "close": 698.0712438, "volume": 110.0}, {"date": "1998-06-22", "close": 637.8926883, "volume": 77.0}, {"date": "1998-06-23", "close": 637.8926883, "volume": 116.0}, {"date": "1998-06-24", "close": 698.0712438, "volume": 465.0}, {"date": "1998-06-25", "close": 746.2140882, "volume": 602.0}, {"date": "1998-06-26", "close": 722.142666, "volume": 223.0}, {"date": "1998-06-29", "close": 722.142666, "volume": 3.0}, {"date": "1998-06-30", "close": 652.33554162, "volume": 94.0}, {"date": "1998-07-01", "close": 673.9998216, "volume": 42.0}, {"date": "1998-07-02", "close": 686.0355327, "volume": 60.0}, {"date": "1998-07-03", "close": 722.142666, "volume": 129.0}, {"date": "1998-07-06", "close": 661.9641105, "volume": 87.0}, {"date": "1998-07-07", "close": 649.9283994, "volume": 55.0}, {"date": "1998-07-08", "close": 649.9283994, "volume": 33.0}, {"date": "1998-07-09", "close": 649.9283994, "volume": 54.0}, {"date": "1998-07-10", "close": 649.9283994, "volume": 329.0}, {"date": "1998-07-13", "close": 649.9283994, "volume": 50.0}, {"date": "1998-07-14", "close": 637.8926883, "volume": 127.0}, {"date": "1998-07-15", "close": 625.8569772, "volume": 321.0}, {"date": "1998-07-16", "close": 625.8569772, "volume": 75.0}, {"date": "1998-07-17", "close": 719.976238002, "volume": 356.0}, {"date": "1998-07-20", "close": 686.0355327, "volume": 560.0}, {"date": "1998-07-21", "close": 710.1069549, "volume": 37.0}, {"date": "1998-07-22", "close": 621.04269276, "volume": 1231.0}, {"date": "1998-07-23", "close": 604.19269722, "volume": 610.0}, {"date": "1998-07-24", "close": 613.8212661, "volume": 285.0}, {"date": "1998-07-27", "close": 613.8212661, "volume": 150.0}, {"date": "1998-07-28", "close": 609.00698166, "volume": 609.0}, {"date": "1998-07-29", "close": 601.785555, "volume": 192.0}, {"date": "1998-07-30", "close": 601.785555, "volume": 509.0}, {"date": "1998-07-31", "close": 601.785555, "volume": 285.0}, {"date": "1998-08-03", "close": 601.785555, "volume": 299.0}, {"date": "1998-08-04", "close": 589.7498439, "volume": 13.0}, {"date": "1998-08-05", "close": 589.7498439, "volume": 7.0}, {"date": "1998-08-06", "close": 592.15698612, "volume": 166.0}, {"date": "1998-08-07", "close": 589.7498439, "volume": 42.0}, {"date": "1998-08-10", "close": 553.6427106, "volume": 32.0}, {"date": "1998-08-11", "close": 584.93555946, "volume": 118.0}, {"date": "1998-08-12", "close": 553.6427106, "volume": 61.0}, {"date": "1998-08-13", "close": 524.75700396, "volume": 131.0}, {"date": "1998-08-14", "close": 529.5712884, "volume": 102.0}, {"date": "1998-08-17", "close": 493.4641551, "volume": 98.0}, {"date": "1998-08-18", "close": 457.3570218, "volume": 85.0}, {"date": "1998-08-19", "close": 481.428444, "volume": 372.0}, {"date": "1998-08-20", "close": 481.428444, "volume": 309.0}, {"date": "1998-08-21", "close": 481.428444, "volume": 38.0}, {"date": "1998-08-24", "close": 486.24272844, "volume": 208.0}, {"date": "1998-08-25", "close": 481.428444, "volume": 296.0}, {"date": "1998-08-26", "close": 469.3927329, "volume": 42.0}, {"date": "1998-08-27", "close": 445.3213107, "volume": 107.0}, {"date": "1998-08-28", "close": 409.2141774, "volume": 21.0}, {"date": "1998-08-31", "close": 385.1427552, "volume": 62.0}, {"date": "1998-09-01", "close": 373.1070441, "volume": 192.0}, {"date": "1998-09-02", "close": 433.2855996, "volume": 42.0}, {"date": "1998-09-03", "close": 430.87845738, "volume": 23.0}, {"date": "1998-09-04", "close": 421.2498885, "volume": 2.0}, {"date": "1998-09-07", "close": 418.84274628, "volume": 19.0}, {"date": "1998-09-08", "close": 421.2498885, "volume": 270.0}, {"date": "1998-09-09", "close": 397.1784663, "volume": 505.0}, {"date": "1998-09-10", "close": 445.3213107, "volume": 397.0}, {"date": "1998-09-11", "close": 457.3570218, "volume": 167.0}, {"date": "1998-09-14", "close": 435.69274182, "volume": 245.0}, {"date": "1998-09-15", "close": 438.09988404, "volume": 1615.0}, {"date": "1998-09-16", "close": 447.72845292, "volume": 17.0}, {"date": "1998-09-17", "close": 445.3213107, "volume": 128.0}, {"date": "1998-09-18", "close": 404.39989296, "volume": 125.0}, {"date": "1998-09-21", "close": 404.39989296, "volume": 36.0}, {"date": "1998-09-22", "close": 404.39989296, "volume": null}, {"date": "1998-09-23", "close": 385.1427552, "volume": 150.0}, {"date": "1998-09-24", "close": 377.92132854, "volume": 145.0}, {"date": "1998-09-25", "close": 373.1070441, "volume": 245.0}, {"date": "1998-09-28", "close": 373.1070441, "volume": 13.0}, {"date": "1998-09-29", "close": 373.1070441, "volume": 33.0}, {"date": "1998-09-30", "close": 395.734180968, "volume": 1080.0}, {"date": "1998-10-01", "close": 440.50702626, "volume": 284.0}, {"date": "1998-10-02", "close": 411.62131962, "volume": 671.0}, {"date": "1998-10-05", "close": 406.80703518, "volume": 46.0}, {"date": "1998-10-06", "close": 409.2141774, "volume": 203.0}, {"date": "1998-10-07", "close": 397.1784663, "volume": 224.0}, {"date": "1998-10-08", "close": 421.2498885, "volume": 334.0}, {"date": "1998-10-09", "close": 409.2141774, "volume": 417.0}, {"date": "1998-10-12", "close": 469.3927329, "volume": 360.0}, {"date": "1998-10-13", "close": 445.3213107, "volume": 204.0}, {"date": "1998-10-14", "close": 457.3570218, "volume": 206.0}, {"date": "1998-10-15", "close": 469.3927329, "volume": 675.0}, {"date": "1998-10-16", "close": 469.3927329, "volume": 262.0}, {"date": "1998-10-19", "close": 445.3213107, "volume": 50.0}, {"date": "1998-10-20", "close": 404.39989296, "volume": 71.0}, {"date": "1998-10-21", "close": 445.3213107, "volume": 95.0}, {"date": "1998-10-22", "close": 450.13559514, "volume": 84.0}, {"date": "1998-10-23", "close": 433.2855996, "volume": 246.0}, {"date": "1998-10-26", "close": 421.2498885, "volume": 88.0}, {"date": "1998-10-27", "close": 411.62131962, "volume": 98.0}, {"date": "1998-10-28", "close": 421.2498885, "volume": 86.0}, {"date": "1998-10-29", "close": 418.84274628, "volume": 57.0}, {"date": "1998-10-30", "close": 404.39989296, "volume": 133.0}, {"date": "1998-11-02", "close": 385.1427552, "volume": 353.0}, {"date": "1998-11-03", "close": 361.071333, "volume": 104.0}, {"date": "1998-11-04", "close": 373.1070441, "volume": 150.0}, {"date": "1998-11-05", "close": 370.69990188, "volume": 414.0}, {"date": "1998-11-06", "close": 385.1427552, "volume": 5738.0}, {"date": "1998-11-09", "close": 361.071333, "volume": 293.0}, {"date": "1998-11-10", "close": 358.66419078, "volume": 239.0}, {"date": "1998-11-11", "close": 349.0356219, "volume": 88.0}, {"date": "1998-11-12", "close": 351.44276412, "volume": 204.0}, {"date": "1998-11-13", "close": 358.66419078, "volume": 123.0}, {"date": "1998-11-16", "close": 361.071333, "volume": 721.0}, {"date": "1998-11-17", "close": 356.25704856, "volume": 426.0}, {"date": "1998-11-18", "close": 356.25704856, "volume": 149.0}, {"date": "1998-11-19", "close": 346.62847968, "volume": 453.0}, {"date": "1998-11-20", "close": 336.9999108, "volume": 351.0}, {"date": "1998-11-23", "close": 288.8570664, "volume": 472.0}, {"date": "1998-11-24", "close": 274.41421308, "volume": 336.0}, {"date": "1998-11-25", "close": 276.8213553, "volume": 685.0}, {"date": "1998-11-26", "close": 298.48563528, "volume": 463.0}, {"date": "1998-11-27", "close": 332.18562636, "volume": 1145.0}, {"date": "1998-11-30", "close": 312.9284886, "volume": 187.0}, {"date": "1998-12-01", "close": 291.26420862, "volume": 126.0}, {"date": "1998-12-02", "close": 279.22849752, "volume": 260.0}, {"date": "1998-12-03", "close": 264.7856442, "volume": 285.0}, {"date": "1998-12-04", "close": 281.63563974, "volume": 721.0}, {"date": "1998-12-07", "close": 272.00707086, "volume": 218.0}, {"date": "1998-12-08", "close": 272.00707086, "volume": 15.0}, {"date": "1998-12-09", "close": 276.8213553, "volume": 98.0}, {"date": "1998-12-10", "close": 276.8213553, "volume": 148.0}, {"date": "1998-12-11", "close": 288.8570664, "volume": 197.0}, {"date": "1998-12-14", "close": 308.11420416, "volume": 499.0}, {"date": "1998-12-15", "close": 293.67135084, "volume": 675.0}, {"date": "1998-12-16", "close": 293.67135084, "volume": 12.0}, {"date": "1998-12-17", "close": 286.44992418, "volume": 150.0}, {"date": "1998-12-18", "close": 264.7856442, "volume": 234.0}, {"date": "1998-12-21", "close": 259.97135976, "volume": 228.0}, {"date": "1998-12-22", "close": 255.15707532, "volume": 201.0}, {"date": "1998-12-23", "close": 245.52850644, "volume": 184.0}, {"date": "1998-12-24", "close": 240.714222, "volume": 415.0}, {"date": "1998-12-25", "close": 240.714222, "volume": null}, {"date": "1998-12-28", "close": 240.714222, "volume": null}, {"date": "1998-12-29", "close": 252.7499331, "volume": 312.0}, {"date": "1998-12-30", "close": 240.714222, "volume": 47.0}, {"date": "1998-12-31", "close": 264.7856442, "volume": 312.0}, {"date": "1999-01-01", "close": 264.7856442, "volume": null}, {"date": "1999-01-04", "close": 240.714222, "volume": 83.0}, {"date": "1999-01-05", "close": 245.52850644, "volume": 491.0}, {"date": "1999-01-06", "close": 233.49279534, "volume": 188.0}, {"date": "1999-01-07", "close": 228.6785109, "volume": 498.0}, {"date": "1999-01-08", "close": 216.6427998, "volume": 332.0}, {"date": "1999-01-11", "close": 228.6785109, "volume": 719.0}, {"date": "1999-01-12", "close": 233.49279534, "volume": 428.0}, {"date": "1999-01-13", "close": 240.714222, "volume": 58.0}, {"date": "1999-01-14", "close": 240.714222, "volume": 249.0}, {"date": "1999-01-15", "close": 238.30707978, "volume": 50.0}, {"date": "1999-01-18", "close": 238.30707978, "volume": null}, {"date": "1999-01-19", "close": 228.6785109, "volume": 50.0}, {"date": "1999-01-20", "close": 231.08565312, "volume": 22.0}, {"date": "1999-01-21", "close": 207.01423092, "volume": 609.0}, {"date": "1999-01-22", "close": 226.27136868, "volume": 56.0}, {"date": "1999-01-25", "close": 235.89993756, "volume": 1147.0}, {"date": "1999-01-26", "close": 235.89993756, "volume": null}, {"date": "1999-01-27", "close": 238.30707978, "volume": 37.0}, {"date": "1999-01-28", "close": 228.6785109, "volume": 730.0}, {"date": "1999-01-29", "close": 235.89993756, "volume": 208.0}, {"date": "1999-02-01", "close": 228.6785109, "volume": 72.0}, {"date": "1999-02-02", "close": 228.6785109, "volume": 1.0}, {"date": "1999-02-03", "close": 228.6785109, "volume": 248.0}, {"date": "1999-02-04", "close": 233.49279534, "volume": 306.0}, {"date": "1999-02-05", "close": 231.08565312, "volume": 21.0}, {"date": "1999-02-08", "close": 228.6785109, "volume": 66.0}, {"date": "1999-02-09", "close": 204.6070887, "volume": 462.0}, {"date": "1999-02-10", "close": 204.6070887, "volume": 593.0}, {"date": "1999-02-11", "close": 204.6070887, "volume": 155.0}, {"date": "1999-02-12", "close": 216.6427998, "volume": 139.0}, {"date": "1999-02-15", "close": 209.42137314, "volume": 134.0}, {"date": "1999-02-16", "close": 221.45708424, "volume": 81.0}, {"date": "1999-02-17", "close": 252.7499331, "volume": 679.0}, {"date": "1999-02-18", "close": 245.52850644, "volume": 1616.0}, {"date": "1999-02-19", "close": 231.08565312, "volume": 164.0}, {"date": "1999-02-22", "close": 235.89993756, "volume": 893.0}, {"date": "1999-02-23", "close": 231.08565312, "volume": 52.0}, {"date": "1999-02-24", "close": 226.27136868, "volume": 112.0}, {"date": "1999-02-25", "close": 231.08565312, "volume": 413.0}, {"date": "1999-02-26", "close": 231.08565312, "volume": 164.0}, {"date": "1999-03-01", "close": 231.08565312, "volume": null}, {"date": "1999-03-02", "close": 221.45708424, "volume": 243.0}, {"date": "1999-03-03", "close": 228.6785109, "volume": 42.0}, {"date": "1999-03-04", "close": 226.27136868, "volume": 80.0}, {"date": "1999-03-05", "close": 216.6427998, "volume": 66.0}, {"date": "1999-03-08", "close": 219.04994202, "volume": 228.0}, {"date": "1999-03-09", "close": 216.6427998, "volume": 267.0}, {"date": "1999-03-10", "close": 216.6427998, "volume": 187.0}, {"date": "1999-03-11", "close": 192.5713776, "volume": 112.0}, {"date": "1999-03-12", "close": 192.5713776, "volume": null}, {"date": "1999-03-15", "close": 199.79280426, "volume": 25.0}, {"date": "1999-03-16", "close": 202.19994648, "volume": 443.0}, {"date": "1999-03-17", "close": 199.79280426, "volume": 810.0}, {"date": "1999-03-18", "close": 199.79280426, "volume": 312.0}, {"date": "1999-03-19", "close": 204.6070887, "volume": 75.0}, {"date": "1999-03-22", "close": 204.6070887, "volume": 128.0}, {"date": "1999-03-23", "close": 194.97851982, "volume": 62.0}, {"date": "1999-03-24", "close": 190.16423538, "volume": 253.0}, {"date": "1999-03-25", "close": 192.5713776, "volume": 33.0}, {"date": "1999-03-26", "close": 187.75709316, "volume": 96.0}, {"date": "1999-03-29", "close": 187.75709316, "volume": null}, {"date": "1999-03-30", "close": 178.12852428, "volume": 42.0}, {"date": "1999-03-31", "close": 173.31423984, "volume": 84.0}, {"date": "1999-04-01", "close": 173.31423984, "volume": 42.0}, {"date": "1999-04-02", "close": 173.31423984, "volume": null}, {"date": "1999-04-05", "close": 173.31423984, "volume": null}, {"date": "1999-04-06", "close": 168.4999554, "volume": 50.0}, {"date": "1999-04-07", "close": 168.4999554, "volume": 84.0}, {"date": "1999-04-08", "close": 168.4999554, "volume": null}, {"date": "1999-04-09", "close": 166.09281318, "volume": 52.0}, {"date": "1999-04-12", "close": 166.09281318, "volume": null}, {"date": "1999-04-13", "close": 180.5356665, "volume": 193.0}, {"date": "1999-04-14", "close": 185.34995094, "volume": 172.0}, {"date": "1999-04-15", "close": 197.38566204, "volume": 864.0}, {"date": "1999-04-16", "close": 199.79280426, "volume": 1381.0}, {"date": "1999-04-19", "close": 202.19994648, "volume": 20998.0}, {"date": "1999-04-20", "close": 192.5713776, "volume": 464.0}, {"date": "1999-04-21", "close": 182.94280872, "volume": 706.0}, {"date": "1999-04-22", "close": 192.5713776, "volume": 143.0}, {"date": "1999-04-23", "close": 192.5713776, "volume": 1008.0}, {"date": "1999-04-26", "close": 192.5713776, "volume": 8.0}, {"date": "1999-04-27", "close": 180.5356665, "volume": 212.0}, {"date": "1999-04-28", "close": 180.5356665, "volume": 187.0}, {"date": "1999-04-29", "close": 180.5356665, "volume": 133.0}, {"date": "1999-04-30", "close": 190.16423538, "volume": 262.0}, {"date": "1999-05-03", "close": 190.16423538, "volume": 1665.0}, {"date": "1999-05-04", "close": 228.6785109, "volume": 2379.0}, {"date": "1999-05-05", "close": 228.6785109, "volume": 3022.0}, {"date": "1999-05-06", "close": 250.34279088, "volume": 3619.0}, {"date": "1999-05-07", "close": 247.93564866, "volume": 3432.0}, {"date": "1999-05-10", "close": 233.49279534, "volume": 1068.0}, {"date": "1999-05-11", "close": 228.6785109, "volume": 474.0}, {"date": "1999-05-12", "close": 228.6785109, "volume": 519.0}, {"date": "1999-05-13", "close": 240.714222, "volume": 3102.0}, {"date": "1999-05-14", "close": 276.8213553, "volume": 5190.0}, {"date": "1999-05-17", "close": 262.37850198, "volume": 2184.0}, {"date": "1999-05-18", "close": 276.8213553, "volume": 1457.0}, {"date": "1999-05-19", "close": 279.22849752, "volume": 1218.0}, {"date": "1999-05-20", "close": 272.00707086, "volume": 1829.0}, {"date": "1999-05-21", "close": 259.97135976, "volume": 686.0}, {"date": "1999-05-24", "close": 252.7499331, "volume": 615.0}, {"date": "1999-05-25", "close": 245.52850644, "volume": 492.0}, {"date": "1999-05-26", "close": 231.08565312, "volume": 542.0}, {"date": "1999-05-27", "close": 252.7499331, "volume": 901.0}, {"date": "1999-05-28", "close": 247.93564866, "volume": 1254.0}, {"date": "1999-05-31", "close": 231.08565312, "volume": 1114.0}, {"date": "1999-06-01", "close": 231.08565312, "volume": 211.0}, {"date": "1999-06-02", "close": 228.6785109, "volume": 234.0}, {"date": "1999-06-03", "close": 221.45708424, "volume": 38.0}, {"date": "1999-06-04", "close": 226.27136868, "volume": 62.0}, {"date": "1999-06-07", "close": 214.23565758, "volume": 285.0}, {"date": "1999-06-08", "close": 216.6427998, "volume": 189.0}, {"date": "1999-06-09", "close": 228.6785109, "volume": 959.0}, {"date": "1999-06-10", "close": 228.6785109, "volume": 825.0}, {"date": "1999-06-11", "close": 221.45708424, "volume": 393.0}, {"date": "1999-06-14", "close": 221.45708424, "volume": null}, {"date": "1999-06-15", "close": 233.49279534, "volume": 592.0}, {"date": "1999-06-16", "close": 214.23565758, "volume": 436.0}, {"date": "1999-06-17", "close": 216.6427998, "volume": 506.0}, {"date": "1999-06-18", "close": 219.04994202, "volume": 2822.0}, {"date": "1999-06-21", "close": 207.01423092, "volume": 718.0}, {"date": "1999-06-22", "close": 216.6427998, "volume": 791.0}, {"date": "1999-06-23", "close": 192.5713776, "volume": 490.0}, {"date": "1999-06-24", "close": 204.6070887, "volume": 2537.0}, {"date": "1999-06-25", "close": 199.79280426, "volume": 1240.0}, {"date": "1999-06-28", "close": 202.19994648, "volume": 525.0}, {"date": "1999-06-29", "close": 199.79280426, "volume": 1349.0}, {"date": "1999-06-30", "close": 197.38566204, "volume": 1333.0}, {"date": "1999-07-01", "close": 199.79280426, "volume": 395.0}, {"date": "1999-07-02", "close": 221.45708424, "volume": 242.0}, {"date": "1999-07-05", "close": 223.86422646, "volume": 295.0}, {"date": "1999-07-06", "close": 211.82851536, "volume": 315.0}, {"date": "1999-07-07", "close": 216.6427998, "volume": 623.0}, {"date": "1999-07-08", "close": 211.82851536, "volume": 58.0}, {"date": "1999-07-09", "close": 209.42137314, "volume": 523.0}, {"date": "1999-07-12", "close": 211.82851536, "volume": 251.0}, {"date": "1999-07-13", "close": 207.01423092, "volume": 89.0}, {"date": "1999-07-14", "close": 207.01423092, "volume": 84.0}, {"date": "1999-07-15", "close": 199.79280426, "volume": 101.0}, {"date": "1999-07-16", "close": 194.97851982, "volume": 293.0}, {"date": "1999-07-19", "close": 204.6070887, "volume": 68.0}, {"date": "1999-07-20", "close": 211.82851536, "volume": 639.0}, {"date": "1999-07-21", "close": 204.6070887, "volume": 61.0}, {"date": "1999-07-22", "close": 207.01423092, "volume": 185.0}, {"date": "1999-07-23", "close": 194.97851982, "volume": 135.0}, {"date": "1999-07-26", "close": 192.5713776, "volume": 629.0}, {"date": "1999-07-27", "close": 187.75709316, "volume": 278.0}, {"date": "1999-07-28", "close": 192.5713776, "volume": 584.0}, {"date": "1999-07-29", "close": 187.75709316, "volume": 228.0}, {"date": "1999-07-30", "close": 178.12852428, "volume": 54.0}, {"date": "1999-08-02", "close": 190.16423538, "volume": 1397.0}, {"date": "1999-08-03", "close": 187.75709316, "volume": 1356.0}, {"date": "1999-08-04", "close": 187.75709316, "volume": 402.0}, {"date": "1999-08-05", "close": 180.5356665, "volume": 607.0}, {"date": "1999-08-06", "close": 185.34995094, "volume": 524.0}, {"date": "1999-08-09", "close": 187.75709316, "volume": 223.0}, {"date": "1999-08-10", "close": 185.34995094, "volume": 513.0}, {"date": "1999-08-11", "close": 178.12852428, "volume": 276.0}, {"date": "1999-08-12", "close": 182.94280872, "volume": 145.0}, {"date": "1999-08-13", "close": 178.12852428, "volume": 370.0}, {"date": "1999-08-16", "close": 187.75709316, "volume": 4604.0}, {"date": "1999-08-17", "close": 185.34995094, "volume": 816.0}, {"date": "1999-08-18", "close": 180.5356665, "volume": 326.0}, {"date": "1999-08-19", "close": 182.94280872, "volume": 119.0}, {"date": "1999-08-20", "close": 180.5356665, "volume": 433.0}, {"date": "1999-08-23", "close": 187.75709316, "volume": 389.0}, {"date": "1999-08-24", "close": 187.75709316, "volume": 740.0}, {"date": "1999-08-25", "close": 187.75709316, "volume": 470.0}, {"date": "1999-08-26", "close": 187.75709316, "volume": 171.0}, {"date": "1999-08-27", "close": 187.75709316, "volume": 409.0}, {"date": "1999-08-30", "close": 180.5356665, "volume": 125.0}, {"date": "1999-08-31", "close": 180.5356665, "volume": 78.0}, {"date": "1999-09-01", "close": 187.75709316, "volume": 216.0}, {"date": "1999-09-02", "close": 178.12852428, "volume": 611.0}, {"date": "1999-09-03", "close": 163.68567096, "volume": 228.0}, {"date": "1999-09-06", "close": 168.4999554, "volume": 405.0}, {"date": "1999-09-07", "close": 166.09281318, "volume": 218.0}, {"date": "1999-09-08", "close": 168.4999554, "volume": 446.0}, {"date": "1999-09-09", "close": 168.4999554, "volume": 656.0}, {"date": "1999-09-10", "close": 168.4999554, "volume": 252.0}, {"date": "1999-09-13", "close": 166.09281318, "volume": 152.0}, {"date": "1999-09-14", "close": 168.4999554, "volume": 384.0}, {"date": "1999-09-15", "close": 163.68567096, "volume": 108.0}, {"date": "1999-09-16", "close": 166.09281318, "volume": 237.0}, {"date": "1999-09-17", "close": 166.09281318, "volume": 282.0}, {"date": "1999-09-20", "close": 161.27852874, "volume": 513.0}, {"date": "1999-09-21", "close": 149.24281764, "volume": 218.0}, {"date": "1999-09-22", "close": 134.79996432, "volume": 601.0}, {"date": "1999-09-23", "close": 120.357111, "volume": 1210.0}, {"date": "1999-09-24", "close": 120.357111, "volume": 803.0}, {"date": "1999-09-27", "close": 110.72854212, "volume": 820.0}, {"date": "1999-09-28", "close": 108.3213999, "volume": 690.0}, {"date": "1999-09-29", "close": 117.94996878, "volume": 641.0}, {"date": "1999-09-30", "close": 111.93211323, "volume": 494.0}, {"date": "1999-10-01", "close": 113.13568434, "volume": 260.0}, {"date": "1999-10-04", "close": 110.72854212, "volume": 194.0}, {"date": "1999-10-05", "close": 108.3213999, "volume": 165.0}, {"date": "1999-10-06", "close": 116.74639767, "volume": 1042.0}, {"date": "1999-10-07", "close": 117.94996878, "volume": 130.0}, {"date": "1999-10-08", "close": 115.54282656, "volume": 343.0}, {"date": "1999-10-11", "close": 113.13568434, "volume": 462.0}, {"date": "1999-10-12", "close": 110.72854212, "volume": 332.0}, {"date": "1999-10-13", "close": 110.72854212, "volume": 393.0}, {"date": "1999-10-14", "close": 108.3213999, "volume": 1379.0}, {"date": "1999-10-15", "close": 105.91425768, "volume": 482.0}, {"date": "1999-10-18", "close": 105.91425768, "volume": 99.0}, {"date": "1999-10-19", "close": 103.50711546, "volume": 1306.0}, {"date": "1999-10-20", "close": 91.47140436, "volume": 618.0}, {"date": "1999-10-21", "close": 83.04640659, "volume": 2079.0}, {"date": "1999-10-22", "close": 64.99283994, "volume": 3637.0}, {"date": "1999-11-16", "close": 64.99283994, "volume": null}, {"date": "1999-11-17", "close": 64.99283994, "volume": null}, {"date": "1999-11-18", "close": 64.99283994, "volume": null}, {"date": "1999-11-19", "close": 64.99283994, "volume": null}, {"date": "1999-11-22", "close": 64.99283994, "volume": null}, {"date": "1999-11-23", "close": 64.99283994, "volume": null}, {"date": "1999-11-24", "close": 64.99283994, "volume": null}, {"date": "1999-11-25", "close": 64.99283994, "volume": null}, {"date": "1999-11-26", "close": 64.99283994, "volume": null}, {"date": "1999-11-29", "close": 64.99283994, "volume": null}, {"date": "1999-11-30", "close": 64.99283994, "volume": null}, {"date": "1999-12-01", "close": 64.99283994, "volume": null}, {"date": "1999-12-02", "close": 64.99283994, "volume": null}, {"date": "1999-12-03", "close": 64.99283994, "volume": null}, {"date": "1999-12-06", "close": 64.99283994, "volume": null}, {"date": "1999-12-07", "close": 64.99283994, "volume": null}, {"date": "1999-12-08", "close": 64.99283994, "volume": null}, {"date": "1999-12-09", "close": 64.99283994, "volume": null}, {"date": "1999-12-10", "close": 64.99283994, "volume": null}, {"date": "1999-12-13", "close": 64.99283994, "volume": null}, {"date": "1999-12-14", "close": 64.99283994, "volume": null}, {"date": "1999-12-15", "close": 64.99283994, "volume": null}, {"date": "1999-12-16", "close": 64.99283994, "volume": null}, {"date": "1999-12-17", "close": 64.99283994, "volume": null}, {"date": "1999-12-20", "close": 64.99283994, "volume": null}, {"date": "1999-12-21", "close": 64.99283994, "volume": null}, {"date": "1999-12-22", "close": 64.99283994, "volume": null}, {"date": "1999-12-23", "close": 64.99283994, "volume": null}, {"date": "1999-12-24", "close": 64.99283994, "volume": null}, {"date": "1999-12-27", "close": 64.99283994, "volume": null}, {"date": "1999-12-28", "close": 64.99283994, "volume": null}, {"date": "1999-12-29", "close": 64.99283994, "volume": null}, {"date": "1999-12-30", "close": 64.99283994, "volume": null}, {"date": "1999-12-31", "close": 64.99283994, "volume": null}, {"date": "2000-01-03", "close": 64.99283994, "volume": null}, {"date": "2000-01-04", "close": 64.99283994, "volume": null}, {"date": "2000-01-05", "close": 64.99283994, "volume": null}, {"date": "2000-01-06", "close": 64.99283994, "volume": null}, {"date": "2000-01-07", "close": 64.99283994, "volume": null}, {"date": "2000-01-10", "close": 64.99283994, "volume": null}, {"date": "2000-01-11", "close": 64.99283994, "volume": null}, {"date": "2000-01-12", "close": 64.99283994, "volume": null}, {"date": "2000-01-13", "close": 64.99283994, "volume": null}, {"date": "2000-01-14", "close": 64.99283994, "volume": null}, {"date": "2000-01-17", "close": 64.99283994, "volume": null}, {"date": "2000-01-18", "close": 64.99283994, "volume": null}, {"date": "2000-01-19", "close": 64.99283994, "volume": null}, {"date": "2000-01-20", "close": 64.99283994, "volume": null}, {"date": "2000-01-21", "close": 64.99283994, "volume": null}, {"date": "2000-01-24", "close": 64.99283994, "volume": null}, {"date": "2000-01-25", "close": 64.99283994, "volume": null}, {"date": "2000-01-26", "close": 64.99283994, "volume": null}, {"date": "2000-01-27", "close": 64.99283994, "volume": null}, {"date": "2000-01-28", "close": 64.99283994, "volume": null}, {"date": "2000-01-31", "close": 64.99283994, "volume": null}, {"date": "2000-02-01", "close": 64.99283994, "volume": null}, {"date": "2000-02-02", "close": 64.99283994, "volume": null}, {"date": "2000-04-28", "close": 64.99283994, "volume": null}, {"date": "2000-09-05", "close": 64.99283994, "volume": null}, {"date": "2001-05-18", "close": 64.99283994, "volume": null}, {"date": "2001-05-21", "close": 64.99283994, "volume": null}, {"date": "2004-03-10", "close": 2.912612967, "volume": 182805.0}, {"date": "2004-03-11", "close": 5.030876943, "volume": 396550.0}, {"date": "2004-03-12", "close": 4.236527952, "volume": 572345.0}, {"date": "2004-03-15", "close": 3.971744955, "volume": 233327.0}, {"date": "2004-03-16", "close": 3.971744955, "volume": 81280.0}, {"date": "2004-03-17", "close": 4.236527952, "volume": 114011.0}, {"date": "2004-03-18", "close": 3.706961958, "volume": 51643.0}, {"date": "2004-03-19", "close": 3.971744955, "volume": 17716.0}, {"date": "2004-03-22", "close": 3.706961958, "volume": 46541.0}, {"date": "2004-03-23", "close": 3.706961958, "volume": 16460.0}, {"date": "2004-03-24", "close": 3.442178961, "volume": 2425.0}, {"date": "2004-03-25", "close": 3.706961958, "volume": 15108.0}, {"date": "2004-03-26", "close": 3.706961958, "volume": 6318.0}, {"date": "2004-03-29", "close": 3.706961958, "volume": 12095.0}, {"date": "2004-03-30", "close": 4.236527952, "volume": 65241.0}, {"date": "2004-03-31", "close": 3.971744955, "volume": 20793.0}, {"date": "2004-04-01", "close": 4.236527952, "volume": 14555.0}, {"date": "2004-04-02", "close": 4.236527952, "volume": 13479.0}, {"date": "2004-04-05", "close": 3.971744955, "volume": 3534.0}, {"date": "2004-04-06", "close": 4.236527952, "volume": 2604.0}, {"date": "2004-04-07", "close": 3.971744955, "volume": 3010.0}, {"date": "2004-04-08", "close": 3.971744955, "volume": 8059.0}, {"date": "2004-04-13", "close": 3.971744955, "volume": 11424.0}, {"date": "2004-04-14", "close": 3.706961958, "volume": 8404.0}, {"date": "2004-04-15", "close": 3.706961958, "volume": 7419.0}, {"date": "2004-04-16", "close": 3.971744955, "volume": 4952.0}, {"date": "2004-04-19", "close": 3.971744955, "volume": 7501.0}, {"date": "2004-04-20", "close": 3.706961958, "volume": 2962.0}, {"date": "2004-04-21", "close": 3.706961958, "volume": 113.0}, {"date": "2004-04-22", "close": 3.442178961, "volume": 4162.0}, {"date": "2004-04-23", "close": 3.971744955, "volume": 2644.0}, {"date": "2004-04-26", "close": 3.971744955, "volume": 1626.0}, {"date": "2004-04-27", "close": 3.706961958, "volume": 3293.0}, {"date": "2004-04-28", "close": 3.706961958, "volume": 3569.0}, {"date": "2004-04-29", "close": 3.442178961, "volume": 5769.0}, {"date": "2004-04-30", "close": 3.706961958, "volume": 6821.0}, {"date": "2004-05-03", "close": 3.971744955, "volume": 7553.0}, {"date": "2004-05-04", "close": 3.442178961, "volume": 1662.0}, {"date": "2004-05-05", "close": 3.442178961, "volume": 6267.0}, {"date": "2004-05-06", "close": 3.442178961, "volume": 5878.0}, {"date": "2004-05-07", "close": 3.706961958, "volume": 2517.0}, {"date": "2004-05-10", "close": 3.442178961, "volume": 7485.0}, {"date": "2004-05-11", "close": 2.912612967, "volume": 18811.0}, {"date": "2004-05-12", "close": 3.177395964, "volume": 1624.0}, {"date": "2004-05-13", "close": 3.177395964, "volume": 659.0}, {"date": "2004-05-14", "close": 2.912612967, "volume": 15.0}, {"date": "2004-05-17", "close": 3.177395964, "volume": 178.0}, {"date": "2004-05-18", "close": 3.177395964, "volume": 2720.0}, {"date": "2004-05-19", "close": 3.177395964, "volume": 82.0}, {"date": "2004-05-20", "close": 2.912612967, "volume": 1680.0}, {"date": "2004-05-21", "close": 3.177395964, "volume": 2610.0}, {"date": "2004-05-24", "close": 3.177395964, "volume": 755.0}, {"date": "2004-05-25", "close": 3.177395964, "volume": 374.0}, {"date": "2004-05-26", "close": 3.442178961, "volume": 5027.0}, {"date": "2004-05-27", "close": 3.442178961, "volume": 7176.0}, {"date": "2004-05-28", "close": 3.442178961, "volume": 5854.0}, {"date": "2004-05-31", "close": 3.177395964, "volume": 9.0}, {"date": "2004-06-01", "close": 3.706961958, "volume": 5154.0}, {"date": "2004-06-02", "close": 3.442178961, "volume": 850.0}, {"date": "2004-06-03", "close": 3.442178961, "volume": 718.0}, {"date": "2004-06-04", "close": 3.442178961, "volume": 34.0}, {"date": "2004-06-07", "close": 3.442178961, "volume": 5892.0}, {"date": "2004-06-08", "close": 3.442178961, "volume": 2266.0}, {"date": "2004-06-09", "close": 3.177395964, "volume": 226.0}, {"date": "2004-06-10", "close": 3.442178961, "volume": 6267.0}, {"date": "2004-06-11", "close": 3.442178961, "volume": 14529.0}, {"date": "2004-06-15", "close": 3.442178961, "volume": 2345.0}, {"date": "2004-06-16", "close": 3.177395964, "volume": 681.0}, {"date": "2004-06-17", "close": 3.442178961, "volume": 221.0}, {"date": "2004-06-18", "close": 3.442178961, "volume": 2719.0}, {"date": "2004-06-21", "close": 3.177395964, "volume": 376.0}, {"date": "2004-06-22", "close": 3.177395964, "volume": 7614.0}, {"date": "2004-06-23", "close": 2.912612967, "volume": 2052.0}, {"date": "2004-06-24", "close": 2.912612967, "volume": 16228.0}, {"date": "2004-06-25", "close": 3.177395964, "volume": 2671.0}, {"date": "2004-06-28", "close": 2.912612967, "volume": 4797.0}, {"date": "2004-06-29", "close": 2.64782997, "volume": 5533.0}, {"date": "2004-06-30", "close": 2.64782997, "volume": 8981.0}, {"date": "2004-07-01", "close": 2.912612967, "volume": 755.0}, {"date": "2004-07-05", "close": 2.912612967, "volume": 755.0}, {"date": "2004-07-08", "close": 2.64782997, "volume": 151.0}, {"date": "2004-07-09", "close": 2.912612967, "volume": 3175.0}, {"date": "2004-07-12", "close": 3.177395964, "volume": 4373.0}, {"date": "2004-07-14", "close": 3.177395964, "volume": 1133.0}, {"date": "2004-07-15", "close": 3.177395964, "volume": 4438.0}, {"date": "2004-07-16", "close": 2.912612967, "volume": 742.0}, {"date": "2004-07-19", "close": 2.912612967, "volume": 372.0}, {"date": "2004-07-20", "close": 2.912612967, "volume": 3421.0}, {"date": "2004-07-23", "close": 2.64782997, "volume": 7553.0}, {"date": "2004-07-26", "close": 2.64782997, "volume": 5854.0}, {"date": "2004-07-27", "close": 2.64782997, "volume": 1133.0}, {"date": "2004-07-28", "close": 2.64782997, "volume": 2266.0}, {"date": "2004-07-29", "close": 2.118263976, "volume": 5616.0}, {"date": "2004-07-30", "close": 2.383046973, "volume": 567.0}, {"date": "2004-08-02", "close": 2.118263976, "volume": 4834.0}, {"date": "2004-08-03", "close": 2.118263976, "volume": 2833.0}, {"date": "2004-08-04", "close": 2.383046973, "volume": 1303.0}, {"date": "2004-08-05", "close": 2.383046973, "volume": 971.0}, {"date": "2004-08-06", "close": 2.118263976, "volume": 5287.0}, {"date": "2004-08-10", "close": 2.118263976, "volume": 1888.0}, {"date": "2004-08-11", "close": 2.118263976, "volume": 2352.0}, {"date": "2004-08-12", "close": 2.118263976, "volume": 4.0}, {"date": "2004-08-16", "close": 2.118263976, "volume": 199.0}, {"date": "2004-08-17", "close": 2.118263976, "volume": 567.0}, {"date": "2004-08-19", "close": 2.118263976, "volume": 189.0}, {"date": "2004-08-23", "close": 2.383046973, "volume": 14446.0}, {"date": "2004-08-24", "close": 2.64782997, "volume": 10756.0}, {"date": "2004-08-25", "close": 3.177395964, "volume": 16886.0}, {"date": "2004-08-26", "close": 3.442178961, "volume": 6043.0}, {"date": "2004-08-27", "close": 3.177395964, "volume": 16626.0}, {"date": "2004-08-30", "close": 2.912612967, "volume": 435.0}, {"date": "2004-08-31", "close": 3.177395964, "volume": 5835.0}, {"date": "2004-09-01", "close": 3.177395964, "volume": 15862.0}, {"date": "2004-09-02", "close": 3.442178961, "volume": 12633.0}, {"date": "2004-09-03", "close": 3.442178961, "volume": 6206.0}, {"date": "2004-09-06", "close": 3.442178961, "volume": 3172.0}, {"date": "2004-09-07", "close": 3.442178961, "volume": 9859.0}, {"date": "2004-09-08", "close": 3.442178961, "volume": 6798.0}, {"date": "2004-09-09", "close": 3.442178961, "volume": 653.0}, {"date": "2004-09-10", "close": 3.177395964, "volume": 1511.0}, {"date": "2004-09-13", "close": 3.442178961, "volume": 1888.0}, {"date": "2004-09-15", "close": 3.177395964, "volume": 755.0}, {"date": "2004-09-17", "close": 3.442178961, "volume": 9151.0}, {"date": "2004-09-20", "close": 3.442178961, "volume": 514.0}, {"date": "2004-09-21", "close": 3.177395964, "volume": 113.0}, {"date": "2004-09-22", "close": 3.442178961, "volume": 4910.0}, {"date": "2004-09-24", "close": 3.442178961, "volume": 9442.0}, {"date": "2004-09-27", "close": 3.442178961, "volume": 4742.0}, {"date": "2004-09-28", "close": 3.177395964, "volume": 706.0}, {"date": "2004-09-29", "close": 3.706961958, "volume": 16260.0}, {"date": "2004-09-30", "close": 3.706961958, "volume": 7506.0}, {"date": "2004-10-05", "close": 3.706961958, "volume": 12501.0}, {"date": "2004-10-06", "close": 3.442178961, "volume": 6043.0}, {"date": "2004-10-07", "close": 3.442178961, "volume": 6201.0}, {"date": "2004-10-08", "close": 3.442178961, "volume": 4325.0}, {"date": "2004-10-11", "close": 3.706961958, "volume": 4490.0}, {"date": "2004-10-12", "close": 4.501310949, "volume": 48627.0}, {"date": "2004-10-13", "close": 4.236527952, "volume": 5810.0}, {"date": "2004-10-14", "close": 3.971744955, "volume": 6987.0}, {"date": "2004-10-15", "close": 3.971744955, "volume": 3777.0}, {"date": "2004-10-18", "close": 3.971744955, "volume": 6743.0}, {"date": "2004-10-19", "close": 4.236527952, "volume": 14662.0}, {"date": "2004-10-20", "close": 3.971744955, "volume": 58324.0}, {"date": "2004-10-21", "close": 3.971744955, "volume": 6345.0}, {"date": "2004-10-22", "close": 3.971744955, "volume": 12878.0}, {"date": "2004-10-25", "close": 3.971744955, "volume": 3983.0}, {"date": "2004-10-26", "close": 3.706961958, "volume": 4044.0}, {"date": "2004-10-27", "close": 3.971744955, "volume": 11593.0}, {"date": "2004-10-28", "close": 4.236527952, "volume": 21527.0}, {"date": "2004-10-29", "close": 3.971744955, "volume": 15412.0}, {"date": "2004-11-01", "close": 3.971744955, "volume": 831.0}, {"date": "2004-11-02", "close": 3.706961958, "volume": 1888.0}, {"date": "2004-11-03", "close": 3.971744955, "volume": 1937.0}, {"date": "2004-11-04", "close": 3.706961958, "volume": 8.0}, {"date": "2004-11-05", "close": 3.706961958, "volume": 7939.0}, {"date": "2004-11-08", "close": 3.971744955, "volume": 3248.0}, {"date": "2004-11-09", "close": 3.971744955, "volume": 20016.0}, {"date": "2004-11-10", "close": 4.236527952, "volume": 13354.0}, {"date": "2004-11-11", "close": 4.236527952, "volume": 18202.0}, {"date": "2004-11-12", "close": 4.236527952, "volume": 16278.0}, {"date": "2004-11-15", "close": 4.236527952, "volume": 10578.0}, {"date": "2004-11-16", "close": 4.236527952, "volume": 10016.0}, {"date": "2004-11-17", "close": 3.971744955, "volume": 14961.0}, {"date": "2004-11-18", "close": 4.236527952, "volume": 12233.0}, {"date": "2004-11-19", "close": 5.29565994, "volume": 67426.0}, {"date": "2004-11-22", "close": 6.090008931, "volume": 266788.0}, {"date": "2004-11-23", "close": 5.560442937, "volume": 78458.0}, {"date": "2004-11-24", "close": 5.560442937, "volume": 61023.0}, {"date": "2004-11-25", "close": 5.825225934, "volume": 47940.0}, {"date": "2004-11-26", "close": 6.090008931, "volume": 299112.0}, {"date": "2004-11-29", "close": 5.825225934, "volume": 37478.0}, {"date": "2004-11-30", "close": 6.354791928, "volume": 33740.0}, {"date": "2004-12-01", "close": 6.090008931, "volume": 33768.0}, {"date": "2004-12-02", "close": 6.090008931, "volume": 16206.0}, {"date": "2004-12-03", "close": 6.090008931, "volume": 22208.0}, {"date": "2004-12-06", "close": 5.560442937, "volume": 26252.0}, {"date": "2004-12-07", "close": 5.825225934, "volume": 21653.0}, {"date": "2004-12-08", "close": 5.560442937, "volume": 21025.0}, {"date": "2004-12-09", "close": 5.030876943, "volume": 30698.0}, {"date": "2004-12-10", "close": 5.29565994, "volume": 24139.0}, {"date": "2004-12-13", "close": 5.030876943, "volume": 3767.0}, {"date": "2004-12-14", "close": 5.29565994, "volume": 12649.0}, {"date": "2004-12-15", "close": 5.030876943, "volume": 43717.0}, {"date": "2004-12-16", "close": 5.030876943, "volume": 36299.0}, {"date": "2004-12-17", "close": 5.29565994, "volume": 30869.0}, {"date": "2004-12-20", "close": 5.29565994, "volume": 22415.0}, {"date": "2004-12-21", "close": 5.29565994, "volume": 4179.0}, {"date": "2004-12-22", "close": 5.560442937, "volume": 15661.0}, {"date": "2004-12-23", "close": 5.560442937, "volume": 2172.0}, {"date": "2004-12-24", "close": 6.090008931, "volume": 10121.0}, {"date": "2004-12-29", "close": 5.560442937, "volume": 91.0}, {"date": "2004-12-30", "close": 5.560442937, "volume": 1760.0}, {"date": "2004-12-31", "close": 5.560442937, "volume": 12489.0}, {"date": "2005-01-04", "close": 5.560442937, "volume": 16429.0}, {"date": "2005-01-05", "close": 5.29565994, "volume": 10612.0}, {"date": "2005-01-06", "close": 5.560442937, "volume": 8913.0}, {"date": "2005-01-07", "close": 5.29565994, "volume": 6831.0}, {"date": "2005-01-10", "close": 5.030876943, "volume": 11618.0}, {"date": "2005-01-11", "close": 5.29565994, "volume": 38543.0}, {"date": "2005-01-12", "close": 5.030876943, "volume": 18819.0}, {"date": "2005-01-13", "close": 5.030876943, "volume": 1932.0}, {"date": "2005-01-14", "close": 5.030876943, "volume": 4330.0}, {"date": "2005-01-17", "close": 5.825225934, "volume": 47743.0}, {"date": "2005-01-18", "close": 5.560442937, "volume": 47211.0}, {"date": "2005-01-19", "close": 5.29565994, "volume": 12143.0}, {"date": "2005-01-20", "close": 5.560442937, "volume": 6798.0}, {"date": "2005-01-21", "close": 5.560442937, "volume": 46083.0}, {"date": "2005-01-24", "close": 5.29565994, "volume": 13176.0}, {"date": "2005-01-25", "close": 5.560442937, "volume": 17045.0}, {"date": "2005-01-27", "close": 5.560442937, "volume": 33623.0}, {"date": "2005-01-28", "close": 5.560442937, "volume": 9490.0}, {"date": "2005-01-31", "close": 5.29565994, "volume": 10269.0}, {"date": "2005-02-01", "close": 5.29565994, "volume": 14125.0}, {"date": "2005-02-02", "close": 5.560442937, "volume": 13180.0}, {"date": "2005-02-03", "close": 5.560442937, "volume": 6823.0}, {"date": "2005-02-04", "close": 5.560442937, "volume": 4452.0}, {"date": "2005-02-07", "close": 5.29565994, "volume": 19254.0}, {"date": "2005-02-08", "close": 5.29565994, "volume": 10837.0}, {"date": "2005-02-09", "close": 5.560442937, "volume": 22195.0}, {"date": "2005-02-10", "close": 5.560442937, "volume": 8773.0}, {"date": "2005-02-11", "close": 5.560442937, "volume": 5136.0}, {"date": "2005-02-14", "close": 5.825225934, "volume": 15521.0}, {"date": "2005-02-15", "close": 5.560442937, "volume": 8955.0}, {"date": "2005-02-16", "close": 5.825225934, "volume": 5867.0}, {"date": "2005-02-17", "close": 5.825225934, "volume": 26853.0}, {"date": "2005-02-18", "close": 6.354791928, "volume": 226942.0}, {"date": "2005-02-21", "close": 6.354791928, "volume": 95744.0}, {"date": "2005-02-22", "close": 6.090008931, "volume": 24260.0}, {"date": "2005-02-23", "close": 5.825225934, "volume": 13803.0}, {"date": "2005-02-24", "close": 5.825225934, "volume": 3115.0}, {"date": "2005-02-25", "close": 5.560442937, "volume": 20278.0}, {"date": "2005-02-28", "close": 5.29565994, "volume": 12593.0}, {"date": "2005-03-01", "close": 5.560442937, "volume": 10070.0}, {"date": "2005-03-02", "close": 5.825225934, "volume": 10775.0}, {"date": "2005-03-03", "close": 5.560442937, "volume": 12753.0}, {"date": "2005-03-04", "close": 5.560442937, "volume": 3373.0}, {"date": "2005-03-07", "close": 5.560442937, "volume": 16126.0}, {"date": "2005-03-08", "close": 5.29565994, "volume": 6685.0}, {"date": "2005-03-09", "close": 5.560442937, "volume": 22590.0}, {"date": "2005-03-10", "close": 6.354791928, "volume": 68533.0}, {"date": "2005-03-11", "close": 5.825225934, "volume": 25671.0}, {"date": "2005-03-14", "close": 6.090008931, "volume": 6099.0}, {"date": "2005-03-15", "close": 5.825225934, "volume": 4419.0}, {"date": "2005-03-16", "close": 5.825225934, "volume": 29657.0}, {"date": "2005-03-17", "close": 5.560442937, "volume": 9679.0}, {"date": "2005-03-18", "close": 5.560442937, "volume": 4672.0}, {"date": "2005-03-21", "close": 5.825225934, "volume": 3155.0}, {"date": "2005-03-23", "close": 5.29565994, "volume": 5889.0}, {"date": "2005-03-24", "close": 5.29565994, "volume": 27366.0}, {"date": "2005-03-29", "close": 4.766093946, "volume": 16935.0}, {"date": "2005-03-30", "close": 5.030876943, "volume": 32319.0}, {"date": "2005-03-31", "close": 5.29565994, "volume": 13799.0}, {"date": "2005-04-01", "close": 4.766093946, "volume": 8001.0}, {"date": "2005-04-04", "close": 4.766093946, "volume": 1983.0}, {"date": "2005-04-05", "close": 5.030876943, "volume": 2938.0}, {"date": "2005-04-06", "close": 4.766093946, "volume": 9396.0}, {"date": "2005-04-07", "close": 4.766093946, "volume": 2037.0}, {"date": "2005-04-08", "close": 4.766093946, "volume": 6853.0}, {"date": "2005-04-11", "close": 4.766093946, "volume": 468.0}, {"date": "2005-04-12", "close": 4.766093946, "volume": 1375.0}, {"date": "2005-04-13", "close": 4.766093946, "volume": 944.0}, {"date": "2005-04-14", "close": 4.501310949, "volume": 4916.0}, {"date": "2005-04-15", "close": 3.971744955, "volume": 5385.0}, {"date": "2005-04-18", "close": 3.706961958, "volume": 4362.0}, {"date": "2005-04-19", "close": 4.236527952, "volume": 4128.0}, {"date": "2005-04-20", "close": 4.236527952, "volume": 4063.0}, {"date": "2005-04-21", "close": 4.236527952, "volume": 1523.0}, {"date": "2005-04-22", "close": 4.236527952, "volume": 50730.0}, {"date": "2005-04-26", "close": 3.971744955, "volume": 2795.0}, {"date": "2005-04-27", "close": 3.971744955, "volume": 3652.0}, {"date": "2005-04-28", "close": 3.706961958, "volume": 4556.0}, {"date": "2005-04-29", "close": 3.706961958, "volume": 452.0}, {"date": "2005-05-02", "close": 3.971744955, "volume": 397.0}, {"date": "2005-05-03", "close": 3.442178961, "volume": 2642.0}, {"date": "2005-05-04", "close": 3.177395964, "volume": 667.0}, {"date": "2005-05-05", "close": 3.442178961, "volume": 3720.0}, {"date": "2005-05-06", "close": 3.177395964, "volume": 1464.0}, {"date": "2005-05-09", "close": 3.706961958, "volume": 11473.0}, {"date": "2005-05-10", "close": 3.442178961, "volume": 1511.0}, {"date": "2005-05-11", "close": 3.706961958, "volume": 755.0}, {"date": "2005-05-12", "close": 3.177395964, "volume": 3777.0}, {"date": "2005-05-13", "close": 3.442178961, "volume": 2904.0}, {"date": "2005-05-16", "close": 3.442178961, "volume": 4612.0}, {"date": "2005-05-18", "close": 3.442178961, "volume": 5552.0}, {"date": "2005-05-19", "close": 3.706961958, "volume": 89910.0}, {"date": "2005-05-20", "close": 3.442178961, "volume": 37465.0}, {"date": "2005-05-23", "close": 3.706961958, "volume": 1888.0}, {"date": "2005-05-24", "close": 3.442178961, "volume": 5287.0}, {"date": "2005-05-25", "close": 3.177395964, "volume": 10575.0}, {"date": "2005-05-26", "close": 3.177395964, "volume": 5193.0}, {"date": "2005-05-27", "close": 3.177395964, "volume": 14862.0}, {"date": "2005-05-30", "close": 3.177395964, "volume": 22207.0}, {"date": "2005-05-31", "close": 3.177395964, "volume": 10572.0}, {"date": "2005-06-01", "close": 2.912612967, "volume": 5809.0}, {"date": "2005-06-02", "close": 2.912612967, "volume": 8845.0}, {"date": "2005-06-03", "close": 3.177395964, "volume": 11339.0}, {"date": "2005-06-06", "close": 3.177395964, "volume": 9445.0}, {"date": "2005-06-07", "close": 3.706961958, "volume": 13599.0}, {"date": "2005-06-08", "close": 3.971744955, "volume": 46774.0}, {"date": "2005-06-09", "close": 3.971744955, "volume": 38771.0}, {"date": "2005-06-10", "close": 3.971744955, "volume": 2077.0}, {"date": "2005-06-14", "close": 3.706961958, "volume": 7081.0}, {"date": "2005-06-15", "close": 3.706961958, "volume": 5064.0}, {"date": "2005-06-16", "close": 3.706961958, "volume": 2544.0}, {"date": "2005-06-17", "close": 3.442178961, "volume": 4600.0}, {"date": "2005-06-20", "close": 2.912612967, "volume": 16824.0}, {"date": "2005-06-21", "close": 3.442178961, "volume": 19817.0}, {"date": "2005-06-22", "close": 3.442178961, "volume": 13113.0}, {"date": "2005-06-23", "close": 3.177395964, "volume": 5008.0}, {"date": "2005-06-24", "close": 3.442178961, "volume": 7430.0}, {"date": "2005-06-27", "close": 3.442178961, "volume": 18567.0}, {"date": "2005-06-28", "close": 3.442178961, "volume": 13012.0}, {"date": "2005-06-29", "close": 3.442178961, "volume": 32047.0}, {"date": "2005-06-30", "close": 3.442178961, "volume": 20791.0}, {"date": "2005-07-01", "close": 3.442178961, "volume": 12677.0}, {"date": "2005-07-04", "close": 3.442178961, "volume": 2822.0}, {"date": "2005-07-05", "close": 3.442178961, "volume": 3875.0}, {"date": "2005-07-06", "close": 3.706961958, "volume": 6519.0}, {"date": "2005-07-07", "close": 3.706961958, "volume": 15315.0}, {"date": "2005-07-08", "close": 3.706961958, "volume": 18847.0}, {"date": "2005-07-11", "close": 3.971744955, "volume": 8845.0}, {"date": "2005-07-12", "close": 3.971744955, "volume": 4257.0}, {"date": "2005-07-13", "close": 3.706961958, "volume": 13294.0}, {"date": "2005-07-14", "close": 3.971744955, "volume": 16171.0}, {"date": "2005-07-15", "close": 3.971744955, "volume": 16702.0}, {"date": "2005-07-18", "close": 3.971744955, "volume": 3676.0}, {"date": "2005-07-19", "close": 3.706961958, "volume": 14816.0}, {"date": "2005-07-20", "close": 3.971744955, "volume": 5351.0}, {"date": "2005-07-21", "close": 3.971744955, "volume": 9457.0}, {"date": "2005-07-22", "close": 3.971744955, "volume": 7486.0}, {"date": "2005-07-25", "close": 3.706961958, "volume": 14781.0}, {"date": "2005-07-26", "close": 3.706961958, "volume": 4434.0}, {"date": "2005-07-27", "close": 3.706961958, "volume": 3777.0}, {"date": "2005-07-28", "close": 3.706961958, "volume": 9515.0}, {"date": "2005-07-29", "close": 3.706961958, "volume": 28705.0}, {"date": "2005-08-01", "close": 3.442178961, "volume": 20394.0}, {"date": "2005-08-02", "close": 3.706961958, "volume": 53178.0}, {"date": "2005-08-03", "close": 3.706961958, "volume": 15507.0}, {"date": "2005-08-04", "close": 3.706961958, "volume": 41298.0}, {"date": "2005-08-05", "close": 3.706961958, "volume": 378.0}, {"date": "2005-08-08", "close": 3.706961958, "volume": 16561.0}, {"date": "2005-08-09", "close": 3.442178961, "volume": 838.0}, {"date": "2005-08-10", "close": 3.442178961, "volume": 1926.0}, {"date": "2005-08-11", "close": 3.706961958, "volume": 2564.0}, {"date": "2005-08-12", "close": 3.442178961, "volume": 7616.0}, {"date": "2005-08-15", "close": 3.442178961, "volume": 2413.0}, {"date": "2005-08-16", "close": 3.442178961, "volume": 14163.0}, {"date": "2005-08-17", "close": 3.706961958, "volume": 25545.0}, {"date": "2005-08-18", "close": 3.706961958, "volume": 3569.0}, {"date": "2005-08-19", "close": 4.236527952, "volume": 49379.0}, {"date": "2005-08-22", "close": 3.971744955, "volume": 19280.0}, {"date": "2005-08-23", "close": 4.501310949, "volume": 10043.0}, {"date": "2005-08-24", "close": 4.236527952, "volume": 23159.0}, {"date": "2005-08-25", "close": 3.971744955, "volume": 13256.0}, {"date": "2005-08-26", "close": 4.236527952, "volume": 7274.0}, {"date": "2005-08-29", "close": 4.236527952, "volume": 9574.0}, {"date": "2005-08-30", "close": 3.971744955, "volume": 2651.0}, {"date": "2005-08-31", "close": 3.971744955, "volume": 14.0}, {"date": "2005-09-01", "close": 4.236527952, "volume": 4292.0}, {"date": "2005-09-02", "close": 3.971744955, "volume": 6086.0}, {"date": "2005-09-05", "close": 4.236527952, "volume": 12660.0}, {"date": "2005-09-06", "close": 3.971744955, "volume": 6657.0}, {"date": "2005-09-07", "close": 3.971744955, "volume": 7176.0}, {"date": "2005-09-08", "close": 3.971744955, "volume": 9965.0}, {"date": "2005-09-09", "close": 3.971744955, "volume": 13124.0}, {"date": "2005-09-12", "close": 3.971744955, "volume": 9392.0}, {"date": "2005-09-13", "close": 3.971744955, "volume": 12841.0}, {"date": "2005-09-14", "close": 3.971744955, "volume": 8538.0}, {"date": "2005-09-15", "close": 3.971744955, "volume": 5854.0}, {"date": "2005-09-16", "close": 3.706961958, "volume": 4511.0}, {"date": "2005-09-19", "close": 3.706961958, "volume": 4041.0}, {"date": "2005-09-20", "close": 3.971744955, "volume": 15956.0}, {"date": "2005-09-21", "close": 3.706961958, "volume": 19.0}, {"date": "2005-09-22", "close": 3.706961958, "volume": 956.0}, {"date": "2005-09-23", "close": 3.971744955, "volume": 5665.0}, {"date": "2005-09-26", "close": 3.971744955, "volume": 7198.0}, {"date": "2005-09-27", "close": 3.706961958, "volume": 547.0}, {"date": "2005-09-28", "close": 3.706961958, "volume": 4079.0}, {"date": "2005-09-29", "close": 3.442178961, "volume": 5599.0}, {"date": "2005-09-30", "close": 3.706961958, "volume": 11728.0}, {"date": "2005-10-10", "close": 3.442178961, "volume": 12161.0}, {"date": "2005-10-11", "close": 3.706961958, "volume": 2237.0}, {"date": "2005-10-12", "close": 3.442178961, "volume": 4608.0}, {"date": "2005-10-13", "close": 4.236527952, "volume": 79497.0}, {"date": "2005-10-14", "close": 3.971744955, "volume": 31843.0}, {"date": "2005-10-17", "close": 3.971744955, "volume": 17335.0}, {"date": "2005-10-18", "close": 4.236527952, "volume": 13844.0}, {"date": "2005-10-19", "close": 3.706961958, "volume": 9042.0}, {"date": "2005-10-20", "close": 3.706961958, "volume": 23550.0}, {"date": "2005-10-21", "close": 3.442178961, "volume": 13785.0}, {"date": "2005-10-24", "close": 3.442178961, "volume": 1945.0}, {"date": "2005-10-25", "close": 3.971744955, "volume": 2266.0}, {"date": "2005-10-27", "close": 3.706961958, "volume": 3493.0}, {"date": "2005-10-28", "close": 3.442178961, "volume": 5505.0}, {"date": "2005-10-31", "close": 3.442178961, "volume": 1700.0}, {"date": "2005-11-01", "close": 3.442178961, "volume": 755.0}, {"date": "2005-11-02", "close": 3.706961958, "volume": 2640.0}, {"date": "2005-11-07", "close": 3.442178961, "volume": 31639.0}, {"date": "2005-11-08", "close": 3.442178961, "volume": 3777.0}, {"date": "2005-11-09", "close": 3.177395964, "volume": 8442.0}, {"date": "2005-11-10", "close": 3.442178961, "volume": 9997.0}, {"date": "2005-11-11", "close": 3.442178961, "volume": 2644.0}, {"date": "2005-11-15", "close": 3.177395964, "volume": 919.0}, {"date": "2005-11-16", "close": 3.177395964, "volume": 1650.0}, {"date": "2005-11-17", "close": 3.177395964, "volume": 3777.0}, {"date": "2005-11-18", "close": 2.912612967, "volume": 4570.0}, {"date": "2005-11-21", "close": 3.177395964, "volume": 6420.0}, {"date": "2005-11-22", "close": 2.912612967, "volume": 1700.0}, {"date": "2005-11-23", "close": 2.912612967, "volume": 1511.0}, {"date": "2005-11-25", "close": 3.442178961, "volume": 14904.0}, {"date": "2005-11-28", "close": 3.442178961, "volume": 12841.0}, {"date": "2005-11-29", "close": 3.177395964, "volume": 3399.0}, {"date": "2005-11-30", "close": 2.912612967, "volume": 4524.0}, {"date": "2005-12-01", "close": 2.912612967, "volume": 11.0}, {"date": "2005-12-02", "close": 3.177395964, "volume": 1888.0}, {"date": "2005-12-05", "close": 3.177395964, "volume": 13564.0}, {"date": "2005-12-06", "close": 3.177395964, "volume": 11362.0}, {"date": "2005-12-07", "close": 3.177395964, "volume": 16647.0}, {"date": "2005-12-08", "close": 3.177395964, "volume": 1403.0}, {"date": "2005-12-09", "close": 3.177395964, "volume": 4910.0}, {"date": "2005-12-12", "close": 3.442178961, "volume": 15579.0}, {"date": "2005-12-13", "close": 3.442178961, "volume": 2237.0}, {"date": "2005-12-14", "close": 3.442178961, "volume": 16240.0}, {"date": "2005-12-15", "close": 3.442178961, "volume": 1511.0}, {"date": "2005-12-16", "close": 3.442178961, "volume": 5580.0}, {"date": "2005-12-19", "close": 3.442178961, "volume": 677.0}, {"date": "2005-12-20", "close": 3.442178961, "volume": 2927.0}, {"date": "2005-12-21", "close": 3.706961958, "volume": 1952.0}, {"date": "2005-12-22", "close": 3.442178961, "volume": 3430.0}, {"date": "2005-12-23", "close": 3.177395964, "volume": 3777.0}, {"date": "2005-12-28", "close": 3.177395964, "volume": 4532.0}, {"date": "2005-12-30", "close": 3.442178961, "volume": 392.0}, {"date": "2006-01-04", "close": 3.177395964, "volume": 4044.0}, {"date": "2006-01-05", "close": 3.177395964, "volume": 378.0}, {"date": "2006-01-06", "close": 3.442178961, "volume": 6528.0}, {"date": "2006-01-09", "close": 3.706961958, "volume": 5942.0}, {"date": "2006-01-10", "close": 3.442178961, "volume": 11651.0}, {"date": "2006-01-11", "close": 3.442178961, "volume": 5816.0}, {"date": "2006-01-12", "close": 3.442178961, "volume": 2747.0}, {"date": "2006-01-13", "close": 3.442178961, "volume": 2190.0}, {"date": "2006-01-16", "close": 3.442178961, "volume": 5693.0}, {"date": "2006-01-17", "close": 3.442178961, "volume": 1793.0}, {"date": "2006-01-18", "close": 3.177395964, "volume": 11847.0}, {"date": "2006-01-19", "close": 3.177395964, "volume": 12191.0}, {"date": "2006-01-20", "close": 3.177395964, "volume": 17268.0}, {"date": "2006-01-23", "close": 3.706961958, "volume": 22471.0}, {"date": "2006-01-24", "close": 3.971744955, "volume": 114118.0}, {"date": "2006-01-25", "close": 4.236527952, "volume": 185091.0}, {"date": "2006-01-30", "close": 3.706961958, "volume": 92973.0}, {"date": "2006-01-31", "close": 3.971744955, "volume": 27974.0}, {"date": "2006-02-01", "close": 3.971744955, "volume": 24553.0}, {"date": "2006-02-02", "close": 4.501310949, "volume": 193312.0}, {"date": "2006-02-03", "close": 4.501310949, "volume": 28765.0}, {"date": "2006-02-06", "close": 4.766093946, "volume": 93804.0}, {"date": "2006-02-07", "close": 4.501310949, "volume": 38413.0}, {"date": "2006-02-08", "close": 4.501310949, "volume": 63528.0}, {"date": "2006-02-09", "close": 5.29565994, "volume": 119142.0}, {"date": "2006-02-10", "close": 5.030876943, "volume": 147147.0}, {"date": "2006-02-13", "close": 4.766093946, "volume": 73377.0}, {"date": "2006-02-14", "close": 4.501310949, "volume": 57194.0}, {"date": "2006-02-15", "close": 4.501310949, "volume": 28121.0}, {"date": "2006-02-16", "close": 4.501310949, "volume": 5430.0}, {"date": "2006-02-17", "close": 4.236527952, "volume": 34315.0}, {"date": "2006-02-20", "close": 3.971744955, "volume": 18676.0}, {"date": "2006-02-21", "close": 3.971744955, "volume": 59114.0}, {"date": "2006-02-22", "close": 4.501310949, "volume": 26520.0}, {"date": "2006-02-23", "close": 4.501310949, "volume": 14534.0}, {"date": "2006-02-24", "close": 4.236527952, "volume": 27947.0}, {"date": "2006-02-27", "close": 3.971744955, "volume": 12903.0}, {"date": "2006-02-28", "close": 4.236527952, "volume": 24526.0}, {"date": "2006-03-01", "close": 4.236527952, "volume": 17408.0}, {"date": "2006-03-02", "close": 4.236527952, "volume": 7346.0}, {"date": "2006-03-03", "close": 4.236527952, "volume": 8438.0}, {"date": "2006-03-06", "close": 4.236527952, "volume": 8052.0}, {"date": "2006-03-07", "close": 4.501310949, "volume": 46372.0}, {"date": "2006-03-08", "close": 4.501310949, "volume": 47008.0}, {"date": "2006-03-09", "close": 4.236527952, "volume": 68403.0}, {"date": "2006-03-10", "close": 4.236527952, "volume": 30550.0}, {"date": "2006-03-13", "close": 4.236527952, "volume": 16904.0}, {"date": "2006-03-14", "close": 3.971744955, "volume": 4683.0}, {"date": "2006-03-15", "close": 4.501310949, "volume": 15987.0}, {"date": "2006-03-16", "close": 4.236527952, "volume": 17599.0}, {"date": "2006-03-17", "close": 3.971744955, "volume": 45118.0}, {"date": "2006-03-20", "close": 3.706961958, "volume": 13179.0}, {"date": "2006-03-21", "close": 3.971744955, "volume": 19507.0}, {"date": "2006-03-22", "close": 3.971744955, "volume": 11089.0}, {"date": "2006-03-23", "close": 3.971744955, "volume": 5994.0}, {"date": "2006-03-24", "close": 4.236527952, "volume": 10305.0}, {"date": "2006-03-27", "close": 4.236527952, "volume": 27691.0}, {"date": "2006-03-28", "close": 4.236527952, "volume": 16570.0}, {"date": "2006-03-29", "close": 3.971744955, "volume": 21245.0}, {"date": "2006-03-30", "close": 3.971744955, "volume": 2602.0}, {"date": "2006-03-31", "close": 3.971744955, "volume": 28061.0}, {"date": "2006-04-03", "close": 3.706961958, "volume": 10084.0}, {"date": "2006-04-04", "close": 3.706961958, "volume": 12342.0}, {"date": "2006-04-05", "close": 3.706961958, "volume": 32731.0}, {"date": "2006-04-06", "close": 3.706961958, "volume": 6077.0}, {"date": "2006-04-07", "close": 3.706961958, "volume": 8183.0}, {"date": "2006-04-10", "close": 3.442178961, "volume": 15318.0}, {"date": "2006-04-11", "close": 3.442178961, "volume": 12474.0}, {"date": "2006-04-12", "close": 3.706961958, "volume": 33882.0}, {"date": "2006-04-13", "close": 3.706961958, "volume": 21779.0}, {"date": "2006-04-18", "close": 3.442178961, "volume": 11565.0}, {"date": "2006-04-19", "close": 3.177395964, "volume": 60360.0}, {"date": "2006-04-20", "close": 3.442178961, "volume": 7696.0}, {"date": "2006-04-21", "close": 3.177395964, "volume": 10197.0}, {"date": "2006-04-24", "close": 3.177395964, "volume": 12024.0}, {"date": "2006-04-26", "close": 3.442178961, "volume": 695.0}, {"date": "2006-04-27", "close": 3.442178961, "volume": 29609.0}, {"date": "2006-04-28", "close": 3.442178961, "volume": 36417.0}, {"date": "2006-05-01", "close": 3.442178961, "volume": 2938.0}, {"date": "2006-05-02", "close": 3.706961958, "volume": 8781.0}, {"date": "2006-05-03", "close": 3.706961958, "volume": 9899.0}, {"date": "2006-05-04", "close": 3.442178961, "volume": 13886.0}, {"date": "2006-05-05", "close": 3.442178961, "volume": 3044.0}, {"date": "2006-05-08", "close": 3.442178961, "volume": 12773.0}, {"date": "2006-05-09", "close": 3.442178961, "volume": 11136.0}, {"date": "2006-05-10", "close": 3.442178961, "volume": 17114.0}, {"date": "2006-05-11", "close": 3.442178961, "volume": 8535.0}, {"date": "2006-05-12", "close": 3.442178961, "volume": 19706.0}, {"date": "2006-05-15", "close": 3.177395964, "volume": 5586.0}, {"date": "2006-05-16", "close": 3.177395964, "volume": 15126.0}, {"date": "2006-05-17", "close": 3.177395964, "volume": 16837.0}, {"date": "2006-05-18", "close": 3.177395964, "volume": 72102.0}, {"date": "2006-05-19", "close": 2.912612967, "volume": 5854.0}, {"date": "2006-05-22", "close": 2.912612967, "volume": 22430.0}, {"date": "2006-05-23", "close": 2.912612967, "volume": 22655.0}, {"date": "2006-05-24", "close": 3.177395964, "volume": 10521.0}, {"date": "2006-05-25", "close": 2.64782997, "volume": 37487.0}, {"date": "2006-05-26", "close": 2.64782997, "volume": 2644.0}, {"date": "2006-05-29", "close": 2.64782997, "volume": 4976.0}, {"date": "2006-05-30", "close": 2.912612967, "volume": 37078.0}, {"date": "2006-05-31", "close": 2.912612967, "volume": 755.0}, {"date": "2006-06-01", "close": 2.64782997, "volume": 20622.0}, {"date": "2006-06-02", "close": 2.912612967, "volume": 3814.0}, {"date": "2006-06-05", "close": 2.912612967, "volume": 9253.0}, {"date": "2006-06-06", "close": 2.64782997, "volume": 7072.0}, {"date": "2006-06-07", "close": 2.912612967, "volume": 2946.0}, {"date": "2006-06-08", "close": 2.64782997, "volume": 11879.0}, {"date": "2006-06-09", "close": 2.912612967, "volume": 31315.0}, {"date": "2006-06-13", "close": 2.912612967, "volume": 4847.0}, {"date": "2006-06-14", "close": 2.912612967, "volume": 20542.0}, {"date": "2006-06-15", "close": 2.912612967, "volume": 15492.0}, {"date": "2006-06-16", "close": 2.912612967, "volume": 98601.0}, {"date": "2006-06-19", "close": 2.64782997, "volume": 7497.0}, {"date": "2006-06-20", "close": 2.64782997, "volume": 4916.0}, {"date": "2006-06-21", "close": 2.64782997, "volume": 13554.0}, {"date": "2006-06-22", "close": 2.64782997, "volume": 16512.0}, {"date": "2006-06-23", "close": 2.64782997, "volume": 6927.0}, {"date": "2006-06-26", "close": 2.383046973, "volume": 11739.0}, {"date": "2006-06-27", "close": 2.64782997, "volume": 37824.0}, {"date": "2006-06-28", "close": 2.64782997, "volume": 15363.0}, {"date": "2006-06-29", "close": 2.64782997, "volume": 9423.0}, {"date": "2006-07-03", "close": 2.383046973, "volume": 95877.0}, {"date": "2006-07-04", "close": 2.118263976, "volume": 16051.0}, {"date": "2006-07-05", "close": 2.118263976, "volume": 8090.0}, {"date": "2006-07-06", "close": 1.588697982, "volume": 118294.0}, {"date": "2006-07-07", "close": 1.853480979, "volume": 18453.0}, {"date": "2006-07-10", "close": 1.588697982, "volume": 16509.0}, {"date": "2006-07-11", "close": 1.588697982, "volume": 1137.0}, {"date": "2006-07-12", "close": 1.588697982, "volume": 48830.0}, {"date": "2006-07-13", "close": 1.588697982, "volume": 14818.0}, {"date": "2006-07-14", "close": 1.588697982, "volume": 10086.0}, {"date": "2006-07-17", "close": 1.588697982, "volume": 4532.0}, {"date": "2006-07-18", "close": 1.588697982, "volume": 9221.0}, {"date": "2006-07-19", "close": 1.853480979, "volume": 14918.0}, {"date": "2006-07-20", "close": 1.588697982, "volume": 5627.0}, {"date": "2006-07-21", "close": 1.588697982, "volume": 1888.0}, {"date": "2006-07-24", "close": 1.588697982, "volume": 3475.0}, {"date": "2006-07-25", "close": 1.588697982, "volume": 17391.0}, {"date": "2006-07-26", "close": 1.853480979, "volume": 361997.0}, {"date": "2006-07-27", "close": 1.853480979, "volume": 40147.0}, {"date": "2006-07-28", "close": 1.588697982, "volume": 4536.0}, {"date": "2006-07-31", "close": 1.853480979, "volume": 10575.0}, {"date": "2006-08-01", "close": 2.118263976, "volume": 114136.0}, {"date": "2006-08-02", "close": 2.118263976, "volume": 17258.0}, {"date": "2006-08-03", "close": 2.383046973, "volume": 99488.0}, {"date": "2006-08-04", "close": 2.383046973, "volume": 24144.0}, {"date": "2006-08-07", "close": 2.383046973, "volume": 3777.0}, {"date": "2006-08-08", "close": 2.118263976, "volume": 52288.0}, {"date": "2006-08-09", "close": 2.383046973, "volume": 11876.0}, {"date": "2006-08-10", "close": 2.383046973, "volume": 38220.0}, {"date": "2006-08-11", "close": 2.383046973, "volume": 107784.0}, {"date": "2006-08-14", "close": 2.383046973, "volume": 14185.0}, {"date": "2006-08-15", "close": 2.64782997, "volume": 98838.0}, {"date": "2006-08-16", "close": 2.64782997, "volume": 59105.0}, {"date": "2006-08-17", "close": 2.64782997, "volume": 30607.0}, {"date": "2006-08-18", "close": 2.912612967, "volume": 209277.0}, {"date": "2006-08-21", "close": 3.442178961, "volume": 398974.0}, {"date": "2006-08-22", "close": 2.64782997, "volume": 260995.0}, {"date": "2006-08-23", "close": 2.912612967, "volume": 172821.0}, {"date": "2006-08-24", "close": 3.177395964, "volume": 60914.0}, {"date": "2006-08-25", "close": 3.442178961, "volume": 75018.0}, {"date": "2006-08-28", "close": 3.177395964, "volume": 67166.0}, {"date": "2006-08-29", "close": 3.177395964, "volume": 74900.0}, {"date": "2006-08-30", "close": 2.629424, "volume": 31074.0}, {"date": "2006-08-31", "close": 3.28678, "volume": 6983.0}, {"date": "2006-09-01", "close": 3.28678, "volume": 15030.0}, {"date": "2006-09-04", "close": 2.958102, "volume": 5372.0}, {"date": "2006-09-05", "close": 2.958102, "volume": 1807.0}, {"date": "2006-09-06", "close": 2.958102, "volume": 55110.0}, {"date": "2006-09-07", "close": 3.28678, "volume": 45300.0}, {"date": "2006-09-08", "close": 3.28678, "volume": 1902.0}, {"date": "2006-09-11", "close": 2.958102, "volume": 33311.0}, {"date": "2006-09-12", "close": 2.629424, "volume": 10164.0}, {"date": "2006-09-13", "close": 2.958102, "volume": 17789.0}, {"date": "2006-09-14", "close": 2.958102, "volume": 8260.0}, {"date": "2006-09-15", "close": 2.300746, "volume": 125397.0}, {"date": "2006-09-18", "close": 2.300746, "volume": 43403.0}, {"date": "2006-09-19", "close": 2.629424, "volume": 4173.0}, {"date": "2006-09-20", "close": 2.300746, "volume": 21148.0}, {"date": "2006-09-21", "close": 2.629424, "volume": 22682.0}, {"date": "2006-09-22", "close": 2.300746, "volume": 49007.0}, {"date": "2006-09-25", "close": 2.300746, "volume": 10158.0}, {"date": "2006-09-26", "close": 2.300746, "volume": 14189.0}, {"date": "2006-09-27", "close": 1.972068, "volume": 1825.0}, {"date": "2006-09-28", "close": 2.300746, "volume": 7302.0}, {"date": "2006-09-29", "close": 2.629424, "volume": 10491.0}, {"date": "2006-10-02", "close": 2.300746, "volume": 2411.0}, {"date": "2006-10-04", "close": 2.300746, "volume": 761.0}, {"date": "2006-10-05", "close": 2.300746, "volume": 49861.0}, {"date": "2006-10-06", "close": 2.300746, "volume": 3042.0}, {"date": "2006-10-09", "close": 2.300746, "volume": 21135.0}, {"date": "2006-10-10", "close": 2.300746, "volume": 15945.0}, {"date": "2006-10-11", "close": 2.629424, "volume": 101878.0}, {"date": "2006-10-12", "close": 2.300746, "volume": 3651.0}, {"date": "2006-10-13", "close": 2.300746, "volume": 256857.0}, {"date": "2006-10-16", "close": 2.300746, "volume": 10732.0}, {"date": "2006-10-17", "close": 2.300746, "volume": 12081.0}, {"date": "2006-10-18", "close": 2.300746, "volume": 27125.0}, {"date": "2006-10-19", "close": 2.300746, "volume": 27234.0}, {"date": "2006-10-20", "close": 2.629424, "volume": 37701.0}, {"date": "2006-10-23", "close": 2.300746, "volume": 21754.0}, {"date": "2006-10-24", "close": 2.300746, "volume": 15402.0}, {"date": "2006-10-25", "close": 2.300746, "volume": 6328.0}, {"date": "2006-10-26", "close": 2.300746, "volume": 6302.0}, {"date": "2006-10-27", "close": 2.300746, "volume": 9961.0}, {"date": "2006-10-30", "close": 1.972068, "volume": 8418.0}, {"date": "2006-10-31", "close": 1.972068, "volume": 45820.0}, {"date": "2006-11-01", "close": 1.972068, "volume": 3052.0}, {"date": "2006-11-02", "close": 2.300746, "volume": 15895.0}, {"date": "2006-11-03", "close": 2.300746, "volume": 2258.0}, {"date": "2006-11-06", "close": 1.972068, "volume": 2818.0}, {"date": "2006-11-07", "close": 1.972068, "volume": 32274.0}, {"date": "2006-11-08", "close": 1.972068, "volume": 44801.0}, {"date": "2006-11-09", "close": 2.300746, "volume": 14406.0}, {"date": "2006-11-10", "close": 1.972068, "volume": 36510.0}, {"date": "2006-11-13", "close": 1.972068, "volume": 55664.0}, {"date": "2006-11-14", "close": 1.64339, "volume": 52635.0}, {"date": "2006-11-15", "close": 1.64339, "volume": 107217.0}, {"date": "2006-11-16", "close": 1.64339, "volume": 80965.0}, {"date": "2006-11-17", "close": 1.64339, "volume": 25876.0}, {"date": "2006-11-20", "close": 1.64339, "volume": 5224.0}, {"date": "2006-11-21", "close": 1.972068, "volume": 25026.0}, {"date": "2006-11-22", "close": 1.972068, "volume": 17383.0}, {"date": "2006-11-23", "close": 1.972068, "volume": 15054.0}, {"date": "2006-11-24", "close": 1.972068, "volume": 1004.0}, {"date": "2006-11-27", "close": 1.64339, "volume": 7913.0}, {"date": "2006-11-28", "close": 1.64339, "volume": 87837.0}, {"date": "2006-11-29", "close": 1.972068, "volume": 112230.0}, {"date": "2006-11-30", "close": 1.64339, "volume": 5098.0}, {"date": "2006-12-01", "close": 1.972068, "volume": 25253.0}, {"date": "2006-12-04", "close": 1.972068, "volume": 14026.0}, {"date": "2006-12-05", "close": 1.64339, "volume": 9368.0}, {"date": "2006-12-06", "close": 1.64339, "volume": 93964.0}, {"date": "2006-12-07", "close": 1.64339, "volume": 51072.0}, {"date": "2006-12-08", "close": 1.972068, "volume": 3777.0}, {"date": "2006-12-11", "close": 1.64339, "volume": 7576.0}, {"date": "2006-12-12", "close": 1.64339, "volume": 36841.0}, {"date": "2006-12-13", "close": 1.64339, "volume": 966.0}, {"date": "2006-12-14", "close": 1.64339, "volume": 6640.0}, {"date": "2006-12-15", "close": 1.64339, "volume": 9028.0}, {"date": "2006-12-18", "close": 1.64339, "volume": 685.0}, {"date": "2006-12-19", "close": 1.64339, "volume": 5416.0}, {"date": "2006-12-20", "close": 1.972068, "volume": 20480.0}, {"date": "2006-12-21", "close": 1.64339, "volume": 17139.0}, {"date": "2006-12-22", "close": 1.64339, "volume": 9280.0}, {"date": "2006-12-27", "close": 1.64339, "volume": 1156.0}, {"date": "2006-12-28", "close": 1.64339, "volume": 9386.0}, {"date": "2006-12-29", "close": 1.64339, "volume": 11561.0}, {"date": "2007-01-02", "close": 1.64339, "volume": 17758.0}, {"date": "2007-01-03", "close": 1.64339, "volume": 4259.0}, {"date": "2007-01-04", "close": 1.64339, "volume": 9736.0}, {"date": "2007-01-05", "close": 1.64339, "volume": 9280.0}, {"date": "2007-01-08", "close": 1.64339, "volume": 44824.0}, {"date": "2007-01-09", "close": 1.64339, "volume": 9881.0}, {"date": "2007-01-10", "close": 1.64339, "volume": 18255.0}, {"date": "2007-01-11", "close": 1.64339, "volume": 97.0}, {"date": "2007-01-12", "close": 1.64339, "volume": 669.0}, {"date": "2007-01-15", "close": 1.314712, "volume": 18437.0}, {"date": "2007-01-16", "close": 1.64339, "volume": 9127.0}, {"date": "2007-01-17", "close": 1.64339, "volume": 17596.0}, {"date": "2007-01-18", "close": 1.64339, "volume": 3529.0}, {"date": "2007-01-19", "close": 1.64339, "volume": 4602.0}, {"date": "2007-01-22", "close": 1.64339, "volume": 34380.0}, {"date": "2007-01-23", "close": 1.64339, "volume": 1217.0}, {"date": "2007-01-24", "close": 1.64339, "volume": 14452.0}, {"date": "2007-01-25", "close": 1.64339, "volume": 3347.0}, {"date": "2007-01-29", "close": 1.64339, "volume": 1710.0}, {"date": "2007-01-30", "close": 1.64339, "volume": 58963.0}, {"date": "2007-01-31", "close": 1.64339, "volume": 24984.0}, {"date": "2007-02-01", "close": 1.64339, "volume": 84594.0}, {"date": "2007-02-02", "close": 1.64339, "volume": 27535.0}, {"date": "2007-02-05", "close": 1.64339, "volume": 32759.0}, {"date": "2007-02-06", "close": 1.64339, "volume": 7473.0}, {"date": "2007-02-07", "close": 1.64339, "volume": 608.0}, {"date": "2007-02-08", "close": 1.64339, "volume": 13995.0}, {"date": "2007-02-09", "close": 1.64339, "volume": 15618.0}, {"date": "2007-02-12", "close": 1.314712, "volume": 3528.0}, {"date": "2007-02-13", "close": 1.314712, "volume": 56471.0}, {"date": "2007-02-14", "close": 1.314712, "volume": 277.0}, {"date": "2007-02-15", "close": 1.314712, "volume": 304.0}, {"date": "2007-02-16", "close": 1.314712, "volume": 761.0}, {"date": "2007-02-19", "close": 1.314712, "volume": 1202.0}, {"date": "2007-02-20", "close": 1.64339, "volume": 2388.0}, {"date": "2007-02-22", "close": 1.64339, "volume": 12778.0}, {"date": "2007-02-23", "close": 1.64339, "volume": 3165.0}, {"date": "2007-02-26", "close": 1.314712, "volume": 10938.0}, {"date": "2007-02-27", "close": 1.314712, "volume": 532.0}, {"date": "2007-02-28", "close": 1.314712, "volume": 198483.0}, {"date": "2007-03-01", "close": 1.314712, "volume": 33944.0}, {"date": "2007-03-02", "close": 1.314712, "volume": 14968.0}, {"date": "2007-03-05", "close": 1.314712, "volume": 4884.0}, {"date": "2007-03-06", "close": 1.314712, "volume": 456.0}, {"date": "2007-03-07", "close": 1.314712, "volume": 6465.0}, {"date": "2007-03-08", "close": 1.314712, "volume": 3742.0}, {"date": "2007-03-09", "close": 0.986034, "volume": 2282.0}, {"date": "2007-03-12", "close": 1.314712, "volume": 40922.0}, {"date": "2007-03-13", "close": 1.314712, "volume": 10497.0}, {"date": "2007-03-14", "close": 1.314712, "volume": 46687.0}, {"date": "2007-03-15", "close": 1.314712, "volume": 14792.0}, {"date": "2007-03-16", "close": 1.314712, "volume": 3349.0}, {"date": "2007-03-19", "close": 1.314712, "volume": 17680.0}, {"date": "2007-03-20", "close": 1.314712, "volume": 3072.0}, {"date": "2007-03-21", "close": 1.314712, "volume": 9127.0}, {"date": "2007-03-22", "close": 1.314712, "volume": 7041.0}, {"date": "2007-03-23", "close": 1.314712, "volume": 6536.0}, {"date": "2007-03-26", "close": 1.314712, "volume": 125.0}, {"date": "2007-03-27", "close": 1.314712, "volume": 456.0}, {"date": "2007-03-28", "close": 1.314712, "volume": 15212.0}, {"date": "2007-03-30", "close": 1.314712, "volume": 5680.0}, {"date": "2007-04-03", "close": 1.64339, "volume": 118238.0}, {"date": "2007-04-04", "close": 1.314712, "volume": 16521.0}, {"date": "2007-04-05", "close": 1.64339, "volume": 176944.0}, {"date": "2007-04-10", "close": 1.64339, "volume": 33829.0}, {"date": "2007-04-11", "close": 1.64339, "volume": 60488.0}, {"date": "2007-04-12", "close": 1.64339, "volume": 362232.0}, {"date": "2007-04-13", "close": 1.972068, "volume": 328355.0}, {"date": "2007-04-16", "close": 1.972068, "volume": 38976.0}, {"date": "2007-04-17", "close": 1.64339, "volume": 16815.0}, {"date": "2007-04-18", "close": 1.64339, "volume": 59024.0}, {"date": "2007-04-19", "close": 1.64339, "volume": 49460.0}, {"date": "2007-04-20", "close": 1.64339, "volume": 18955.0}, {"date": "2007-04-23", "close": 1.64339, "volume": 18645.0}, {"date": "2007-04-24", "close": 1.64339, "volume": 52885.0}, {"date": "2007-04-26", "close": 1.314712, "volume": 17240.0}, {"date": "2007-04-27", "close": 1.972068, "volume": 33822.0}, {"date": "2007-04-30", "close": 1.64339, "volume": 30581.0}, {"date": "2007-05-01", "close": 1.314712, "volume": 3904.0}, {"date": "2007-05-02", "close": 1.64339, "volume": 9340.0}, {"date": "2007-05-03", "close": 1.314712, "volume": 6785.0}, {"date": "2007-05-04", "close": 1.314712, "volume": 18737.0}, {"date": "2007-05-07", "close": 1.64339, "volume": 99044.0}, {"date": "2007-05-08", "close": 1.64339, "volume": 3645.0}, {"date": "2007-05-09", "close": 1.972068, "volume": 5085.0}, {"date": "2007-05-10", "close": 1.64339, "volume": 33802.0}, {"date": "2007-05-11", "close": 1.64339, "volume": 21912.0}, {"date": "2007-05-14", "close": 1.64339, "volume": 21010.0}, {"date": "2007-05-15", "close": 1.64339, "volume": 41546.0}, {"date": "2007-05-16", "close": 1.972068, "volume": 2890.0}, {"date": "2007-05-17", "close": 1.972068, "volume": 23220.0}, {"date": "2007-05-18", "close": 1.64339, "volume": 10533.0}, {"date": "2007-05-21", "close": 1.64339, "volume": 20735.0}, {"date": "2007-05-22", "close": 1.972068, "volume": 40595.0}, {"date": "2007-05-23", "close": 1.64339, "volume": 68095.0}, {"date": "2007-05-24", "close": 1.64339, "volume": 5685.0}, {"date": "2007-05-25", "close": 1.64339, "volume": 1369.0}, {"date": "2007-05-28", "close": 1.64339, "volume": 28832.0}, {"date": "2007-05-29", "close": 1.64339, "volume": 376.0}, {"date": "2007-05-30", "close": 1.64339, "volume": 13814.0}, {"date": "2007-05-31", "close": 1.64339, "volume": 9386.0}, {"date": "2007-06-01", "close": 1.64339, "volume": 10227.0}, {"date": "2007-06-04", "close": 1.64339, "volume": 14008.0}, {"date": "2007-06-05", "close": 1.64339, "volume": 22620.0}, {"date": "2007-06-06", "close": 1.972068, "volume": 10252.0}, {"date": "2007-06-07", "close": 1.64339, "volume": 12878.0}, {"date": "2007-06-08", "close": 1.64339, "volume": 14280.0}, {"date": "2007-06-12", "close": 1.64339, "volume": 9087.0}, {"date": "2007-06-13", "close": 1.64339, "volume": 3952.0}, {"date": "2007-06-14", "close": 1.972068, "volume": 16703.0}, {"date": "2007-06-15", "close": 1.64339, "volume": 7118.0}, {"date": "2007-06-18", "close": 1.64339, "volume": 9915.0}, {"date": "2007-06-19", "close": 1.64339, "volume": 10153.0}, {"date": "2007-06-20", "close": 1.64339, "volume": 10275.0}, {"date": "2007-06-21", "close": 1.64339, "volume": 27377.0}, {"date": "2007-07-06", "close": 2.7115935, "volume": 189383.0}, {"date": "2007-07-09", "close": 2.7115935, "volume": 176892.0}, {"date": "2007-07-10", "close": 2.629424, "volume": 52771.0}, {"date": "2007-07-11", "close": 2.5472545, "volume": 33163.0}, {"date": "2007-07-12", "close": 2.5472545, "volume": 21592.0}, {"date": "2007-07-13", "close": 2.7115935, "volume": 53500.0}, {"date": "2007-07-16", "close": 2.629424, "volume": 11120.0}, {"date": "2007-07-17", "close": 2.629424, "volume": 18766.0}, {"date": "2007-07-18", "close": 2.5472545, "volume": 96174.0}, {"date": "2007-07-19", "close": 2.5472545, "volume": 58166.0}, {"date": "2007-07-20", "close": 2.8759325, "volume": 95109.0}, {"date": "2007-07-23", "close": 3.2046105, "volume": 133956.0}, {"date": "2007-07-24", "close": 3.5332885, "volume": 214427.0}, {"date": "2007-07-25", "close": 3.615458, "volume": 62732.0}, {"date": "2007-07-26", "close": 3.6976275, "volume": 166146.0}, {"date": "2007-07-27", "close": 3.2046105, "volume": 33955.0}, {"date": "2007-07-30", "close": 3.28678, "volume": 73007.0}, {"date": "2007-07-31", "close": 3.122441, "volume": 13539.0}, {"date": "2007-08-01", "close": 3.0402715, "volume": 17214.0}, {"date": "2007-08-02", "close": 2.958102, "volume": 9191.0}, {"date": "2007-08-03", "close": 2.793763, "volume": 32596.0}, {"date": "2007-08-06", "close": 2.465085, "volume": 66206.0}, {"date": "2007-08-07", "close": 2.3829155, "volume": 116587.0}, {"date": "2007-08-08", "close": 2.465085, "volume": 24334.0}, {"date": "2007-08-09", "close": 2.629424, "volume": 30214.0}, {"date": "2007-08-10", "close": 2.300746, "volume": 46947.0}, {"date": "2007-08-13", "close": 2.2185765, "volume": 37801.0}, {"date": "2007-08-14", "close": 2.2185765, "volume": 32228.0}, {"date": "2007-08-15", "close": 1.8898985, "volume": 31143.0}, {"date": "2007-08-16", "close": 1.972068, "volume": 35901.0}, {"date": "2007-08-17", "close": 2.0542375, "volume": 10671.0}, {"date": "2007-08-20", "close": 1.972068, "volume": 17810.0}, {"date": "2007-08-21", "close": 1.8898985, "volume": 16289.0}, {"date": "2007-08-22", "close": 1.8898985, "volume": 3782.0}, {"date": "2007-08-23", "close": 2.2185765, "volume": 26105.0}, {"date": "2007-08-24", "close": 2.136407, "volume": 17251.0}, {"date": "2007-08-27", "close": 2.2185765, "volume": 39001.0}, {"date": "2007-08-28", "close": 2.2185765, "volume": 4503.0}, {"date": "2007-08-29", "close": 2.136407, "volume": 17651.0}, {"date": "2007-08-30", "close": 2.0542375, "volume": 15117.0}, {"date": "2007-08-31", "close": 2.0542375, "volume": 15783.0}, {"date": "2007-09-03", "close": 1.972068, "volume": 51418.0}, {"date": "2007-09-04", "close": 1.972068, "volume": 14959.0}, {"date": "2007-09-05", "close": 1.972068, "volume": 9129.0}, {"date": "2007-09-06", "close": 1.972068, "volume": 8898.0}, {"date": "2007-09-07", "close": 1.8898985, "volume": 1812.0}, {"date": "2007-09-10", "close": 1.8898985, "volume": 57442.0}, {"date": "2007-09-11", "close": 1.7255595, "volume": 54847.0}, {"date": "2007-09-12", "close": 2.2185765, "volume": 128086.0}, {"date": "2007-09-13", "close": 2.2185765, "volume": 35506.0}, {"date": "2007-09-14", "close": 2.2185765, "volume": 852.0}, {"date": "2007-09-17", "close": 2.136407, "volume": 7819.0}, {"date": "2007-09-18", "close": 2.0542375, "volume": 59154.0}, {"date": "2007-09-19", "close": 2.0542375, "volume": 20619.0}, {"date": "2007-09-20", "close": 2.0542375, "volume": 63791.0}, {"date": "2007-09-21", "close": 2.0542375, "volume": 11875.0}, {"date": "2007-09-24", "close": 2.136407, "volume": 0.0}, {"date": "2007-09-25", "close": 2.0542375, "volume": 28062.0}, {"date": "2007-09-26", "close": 2.2185765, "volume": 231.0}, {"date": "2007-09-27", "close": 2.2185765, "volume": 1001.0}, {"date": "2007-09-28", "close": 2.0542375, "volume": 23728.0}, {"date": "2007-10-02", "close": 2.136407, "volume": 16391.0}, {"date": "2007-10-03", "close": 1.8898985, "volume": 61.0}, {"date": "2007-10-04", "close": 1.8898985, "volume": 919.0}, {"date": "2007-10-05", "close": 2.0542375, "volume": 2933.0}, {"date": "2007-10-08", "close": 1.807729, "volume": 17682.0}, {"date": "2007-10-09", "close": 2.0542375, "volume": 16734.0}, {"date": "2007-10-10", "close": 1.807729, "volume": 3316.0}, {"date": "2007-10-11", "close": 1.807729, "volume": 17172.0}, {"date": "2007-10-12", "close": 1.8898985, "volume": 6276.0}, {"date": "2007-10-15", "close": 1.8898985, "volume": 4801.0}, {"date": "2007-10-16", "close": 1.972068, "volume": 5525.0}, {"date": "2007-10-17", "close": 1.8898985, "volume": 7150.0}, {"date": "2007-10-18", "close": 1.8898985, "volume": 608.0}, {"date": "2007-10-19", "close": 1.807729, "volume": 2434.0}, {"date": "2007-10-22", "close": 1.807729, "volume": 16125.0}, {"date": "2007-10-23", "close": 1.972068, "volume": 6969.0}, {"date": "2007-10-24", "close": 2.0542375, "volume": 6838.0}, {"date": "2007-10-26", "close": 1.8898985, "volume": 1217.0}, {"date": "2007-10-29", "close": 1.8898985, "volume": 365.0}, {"date": "2007-10-30", "close": 1.8898985, "volume": 14732.0}, {"date": "2007-10-31", "close": 1.8898985, "volume": 1710.0}, {"date": "2007-11-01", "close": 1.8898985, "volume": 14920.0}, {"date": "2007-11-02", "close": 1.807729, "volume": 913.0}, {"date": "2007-11-05", "close": 1.807729, "volume": 7910.0}, {"date": "2007-11-06", "close": 1.8898985, "volume": 8336.0}, {"date": "2007-11-07", "close": 1.7255595, "volume": 2935.0}, {"date": "2007-11-08", "close": 1.8898985, "volume": 14300.0}, {"date": "2007-11-09", "close": 1.7255595, "volume": 1369.0}, {"date": "2007-11-12", "close": 1.8898985, "volume": 20770.0}, {"date": "2007-11-13", "close": 1.972068, "volume": 4612.0}, {"date": "2007-11-14", "close": 2.3829155, "volume": 96444.0}, {"date": "2007-11-15", "close": 2.629424, "volume": 48355.0}, {"date": "2007-11-16", "close": 2.3829155, "volume": 20623.0}, {"date": "2007-11-19", "close": 2.3829155, "volume": 49289.0}, {"date": "2007-11-20", "close": 2.465085, "volume": 41520.0}, {"date": "2007-11-21", "close": 2.629424, "volume": 47843.0}, {"date": "2007-11-22", "close": 2.465085, "volume": 14993.0}, {"date": "2007-11-23", "close": 2.5472545, "volume": 11987.0}, {"date": "2007-11-26", "close": 2.629424, "volume": 12413.0}, {"date": "2007-11-27", "close": 2.958102, "volume": 80022.0}, {"date": "2007-11-28", "close": 3.0402715, "volume": 78512.0}, {"date": "2007-11-29", "close": 3.451119, "volume": 235637.0}, {"date": "2007-11-30", "close": 3.28678, "volume": 132831.0}, {"date": "2007-12-03", "close": 3.0402715, "volume": 108111.0}, {"date": "2007-12-04", "close": 3.28678, "volume": 48212.0}, {"date": "2007-12-05", "close": 3.2046105, "volume": 59852.0}, {"date": "2007-12-06", "close": 3.2046105, "volume": 68135.0}, {"date": "2007-12-07", "close": 3.122441, "volume": 21223.0}, {"date": "2007-12-10", "close": 3.28678, "volume": 47241.0}, {"date": "2007-12-11", "close": 3.3689495, "volume": 270463.0}, {"date": "2007-12-12", "close": 3.2046105, "volume": 61702.0}, {"date": "2007-12-13", "close": 3.28678, "volume": 25704.0}, {"date": "2007-12-14", "close": 3.0402715, "volume": 182968.0}, {"date": "2007-12-17", "close": 2.8759325, "volume": 91032.0}, {"date": "2007-12-18", "close": 2.793763, "volume": 16438.0}, {"date": "2007-12-19", "close": 2.8759325, "volume": 8335.0}, {"date": "2007-12-20", "close": 3.0402715, "volume": 24039.0}, {"date": "2007-12-21", "close": 2.958102, "volume": 42879.0}, {"date": "2007-12-24", "close": 2.958102, "volume": 19518.0}, {"date": "2007-12-27", "close": 3.0402715, "volume": 5974.0}, {"date": "2007-12-28", "close": 2.958102, "volume": 2688.0}, {"date": "2007-12-31", "close": 3.122441, "volume": 9820.0}, {"date": "2008-01-02", "close": 2.958102, "volume": 9135.0}, {"date": "2008-01-03", "close": 2.629424, "volume": 9127.0}, {"date": "2008-01-04", "close": 2.629424, "volume": 35094.0}, {"date": "2008-01-07", "close": 2.8759325, "volume": 20049.0}, {"date": "2008-01-08", "close": 2.958102, "volume": 38436.0}, {"date": "2008-01-09", "close": 2.793763, "volume": 22514.0}, {"date": "2008-01-10", "close": 2.629424, "volume": 10737.0}, {"date": "2008-01-11", "close": 2.793763, "volume": 10040.0}, {"date": "2008-01-14", "close": 2.793763, "volume": 7763.0}, {"date": "2008-01-15", "close": 2.465085, "volume": 13455.0}, {"date": "2008-01-16", "close": 2.629424, "volume": 5798.0}, {"date": "2008-01-17", "close": 2.629424, "volume": 22186.0}, {"date": "2008-01-18", "close": 2.465085, "volume": 24598.0}, {"date": "2008-01-21", "close": 2.300746, "volume": 2921.0}, {"date": "2008-01-22", "close": 1.64339, "volume": 91642.0}, {"date": "2008-01-23", "close": 2.0542375, "volume": 33146.0}, {"date": "2008-01-24", "close": 2.300746, "volume": 14321.0}, {"date": "2008-01-25", "close": 2.300746, "volume": 9159.0}, {"date": "2008-01-29", "close": 2.300746, "volume": 8276.0}, {"date": "2008-01-30", "close": 2.3829155, "volume": 33769.0}, {"date": "2008-01-31", "close": 2.136407, "volume": 19411.0}, {"date": "2008-02-01", "close": 2.300746, "volume": 37498.0}, {"date": "2008-02-04", "close": 2.300746, "volume": 10892.0}, {"date": "2008-02-05", "close": 2.465085, "volume": 30721.0}, {"date": "2008-02-06", "close": 2.300746, "volume": 19180.0}, {"date": "2008-02-07", "close": 2.300746, "volume": 4154.0}, {"date": "2008-02-08", "close": 2.300746, "volume": 3955.0}, {"date": "2008-02-11", "close": 2.300746, "volume": 72657.0}, {"date": "2008-02-12", "close": 2.629424, "volume": 38802.0}, {"date": "2008-02-13", "close": 2.7115935, "volume": 37702.0}, {"date": "2008-02-14", "close": 3.122441, "volume": 71271.0}, {"date": "2008-02-15", "close": 2.793763, "volume": 11653.0}, {"date": "2008-02-18", "close": 3.122441, "volume": 4537.0}, {"date": "2008-02-19", "close": 2.958102, "volume": 10497.0}, {"date": "2008-02-20", "close": 2.7115935, "volume": 6586.0}, {"date": "2008-02-21", "close": 2.958102, "volume": 9797.0}, {"date": "2008-02-22", "close": 2.629424, "volume": 22758.0}, {"date": "2008-02-25", "close": 2.629424, "volume": 15851.0}, {"date": "2008-02-26", "close": 2.793763, "volume": 6919.0}, {"date": "2008-02-27", "close": 2.958102, "volume": 29771.0}, {"date": "2008-02-28", "close": 2.793763, "volume": 12551.0}, {"date": "2008-03-03", "close": 2.793763, "volume": 4675.0}, {"date": "2008-03-04", "close": 2.958102, "volume": 18255.0}, {"date": "2008-03-05", "close": 2.629424, "volume": 97536.0}, {"date": "2008-03-06", "close": 2.793763, "volume": 74283.0}, {"date": "2008-03-07", "close": 2.7115935, "volume": 34563.0}, {"date": "2008-03-10", "close": 2.8759325, "volume": 80930.0}, {"date": "2008-03-11", "close": 2.8759325, "volume": 57841.0}, {"date": "2008-03-12", "close": 2.958102, "volume": 58459.0}, {"date": "2008-03-13", "close": 3.0402715, "volume": 154390.0}, {"date": "2008-03-14", "close": 3.122441, "volume": 62830.0}, {"date": "2008-03-17", "close": 3.0402715, "volume": 34955.0}, {"date": "2008-03-18", "close": 2.8759325, "volume": 40041.0}, {"date": "2008-03-19", "close": 3.0402715, "volume": 48334.0}, {"date": "2008-03-20", "close": 3.0402715, "volume": 22360.0}, {"date": "2008-03-25", "close": 3.0402715, "volume": 6085.0}, {"date": "2008-03-27", "close": 3.2046105, "volume": 30145.0}, {"date": "2008-03-28", "close": 3.122441, "volume": 24340.0}, {"date": "2008-03-31", "close": 3.0402715, "volume": 23236.0}, {"date": "2008-04-01", "close": 2.958102, "volume": 53601.0}, {"date": "2008-04-02", "close": 2.958102, "volume": 63710.0}, {"date": "2008-04-03", "close": 3.2046105, "volume": 36102.0}, {"date": "2008-04-04", "close": 3.3689495, "volume": 64233.0}, {"date": "2008-04-07", "close": 3.3689495, "volume": 24903.0}, {"date": "2008-04-08", "close": 3.451119, "volume": 26737.0}, {"date": "2008-04-09", "close": 3.451119, "volume": 40733.0}, {"date": "2008-04-10", "close": 3.779797, "volume": 88622.0}, {"date": "2008-04-11", "close": 3.615458, "volume": 53852.0}, {"date": "2008-04-14", "close": 3.615458, "volume": 43069.0}, {"date": "2008-04-15", "close": 3.615458, "volume": 56419.0}, {"date": "2008-04-16", "close": 3.5332885, "volume": 18498.0}, {"date": "2008-04-17", "close": 3.451119, "volume": 129671.0}, {"date": "2008-04-18", "close": 3.5332885, "volume": 108680.0}, {"date": "2008-04-21", "close": 3.451119, "volume": 10799.0}, {"date": "2008-04-22", "close": 3.615458, "volume": 67986.0}, {"date": "2008-04-23", "close": 3.615458, "volume": 59937.0}, {"date": "2008-04-24", "close": 3.5332885, "volume": 4533.0}, {"date": "2008-04-28", "close": 3.5332885, "volume": 11121.0}, {"date": "2008-04-29", "close": 3.451119, "volume": 37807.0}, {"date": "2008-04-30", "close": 3.5332885, "volume": 87236.0}, {"date": "2008-05-01", "close": 3.5332885, "volume": 67772.0}, {"date": "2008-05-02", "close": 3.615458, "volume": 22564.0}, {"date": "2008-05-05", "close": 3.6976275, "volume": 34047.0}, {"date": "2008-05-06", "close": 3.6976275, "volume": 5126.0}, {"date": "2008-05-07", "close": 4.0263055, "volume": 457558.0}, {"date": "2008-05-08", "close": 3.944136, "volume": 95506.0}, {"date": "2008-05-09", "close": 4.108475, "volume": 63125.0}, {"date": "2008-05-12", "close": 3.944136, "volume": 70697.0}, {"date": "2008-05-13", "close": 3.944136, "volume": 25002.0}, {"date": "2008-05-14", "close": 3.944136, "volume": 38620.0}, {"date": "2008-05-15", "close": 3.615458, "volume": 55766.0}, {"date": "2008-05-16", "close": 3.6976275, "volume": 31332.0}, {"date": "2008-05-19", "close": 3.28678, "volume": 211353.0}, {"date": "2008-05-20", "close": 3.122441, "volume": 35407.0}, {"date": "2008-05-21", "close": 3.122441, "volume": 30838.0}, {"date": "2008-05-22", "close": 3.2046105, "volume": 45746.0}, {"date": "2008-05-23", "close": 3.2046105, "volume": 37107.0}, {"date": "2008-05-26", "close": 4.108475, "volume": 366064.0}, {"date": "2008-05-27", "close": 3.944136, "volume": 106508.0}, {"date": "2008-05-28", "close": 3.779797, "volume": 22467.0}, {"date": "2008-05-29", "close": 3.6976275, "volume": 34051.0}, {"date": "2008-05-30", "close": 3.6976275, "volume": 16595.0}, {"date": "2008-06-02", "close": 3.6976275, "volume": 44752.0}, {"date": "2008-06-03", "close": 3.6976275, "volume": 48531.0}, {"date": "2008-06-04", "close": 3.615458, "volume": 19042.0}, {"date": "2008-06-05", "close": 3.5332885, "volume": 55601.0}, {"date": "2008-06-06", "close": 3.615458, "volume": 30890.0}, {"date": "2008-06-10", "close": 3.451119, "volume": 25372.0}, {"date": "2008-06-11", "close": 3.451119, "volume": 1734.0}, {"date": "2008-06-12", "close": 3.451119, "volume": 34355.0}, {"date": "2008-06-13", "close": 3.615458, "volume": 60515.0}, {"date": "2008-06-16", "close": 3.615458, "volume": 29561.0}, {"date": "2008-06-17", "close": 3.6976275, "volume": 4896.0}, {"date": "2008-06-18", "close": 3.5332885, "volume": 18985.0}, {"date": "2008-06-19", "close": 3.28678, "volume": 17978.0}, {"date": "2008-06-20", "close": 3.28678, "volume": 7757.0}, {"date": "2008-06-23", "close": 2.958102, "volume": 2987.0}, {"date": "2008-06-24", "close": 2.8759325, "volume": 14798.0}, {"date": "2008-06-25", "close": 2.958102, "volume": 18378.0}, {"date": "2008-06-26", "close": 2.8759325, "volume": 12261.0}, {"date": "2008-06-27", "close": 2.629424, "volume": 19518.0}, {"date": "2008-06-30", "close": 2.465085, "volume": 21459.0}, {"date": "2008-07-01", "close": 2.629424, "volume": 74059.0}, {"date": "2008-07-02", "close": 2.629424, "volume": 28997.0}, {"date": "2008-07-03", "close": 2.3829155, "volume": 1217.0}, {"date": "2008-07-04", "close": 2.465085, "volume": 6998.0}, {"date": "2008-07-07", "close": 2.465085, "volume": 110897.0}, {"date": "2008-07-08", "close": 2.3829155, "volume": 682.0}, {"date": "2008-07-09", "close": 2.2185765, "volume": 139640.0}, {"date": "2008-07-10", "close": 2.300746, "volume": 98272.0}, {"date": "2008-07-11", "close": 2.2185765, "volume": 20447.0}, {"date": "2008-07-14", "close": 2.300746, "volume": 6085.0}, {"date": "2008-07-16", "close": 2.2185765, "volume": 1217.0}, {"date": "2008-07-17", "close": 2.136407, "volume": 37982.0}, {"date": "2008-07-18", "close": 2.2185765, "volume": 9919.0}, {"date": "2008-07-21", "close": 2.136407, "volume": 103572.0}, {"date": "2008-07-23", "close": 2.136407, "volume": 3103.0}, {"date": "2008-07-24", "close": 2.136407, "volume": 198.0}, {"date": "2008-07-25", "close": 2.136407, "volume": 12170.0}, {"date": "2008-07-28", "close": 2.0542375, "volume": 13022.0}, {"date": "2008-07-29", "close": 2.136407, "volume": 5476.0}, {"date": "2008-07-30", "close": 2.300746, "volume": 1217.0}, {"date": "2008-07-31", "close": 2.136407, "volume": 10953.0}, {"date": "2008-08-01", "close": 2.136407, "volume": 7758.0}, {"date": "2008-08-04", "close": 2.0542375, "volume": 16706.0}, {"date": "2008-08-05", "close": 2.0542375, "volume": 669.0}, {"date": "2008-08-06", "close": 1.972068, "volume": 11832.0}, {"date": "2008-08-07", "close": 1.972068, "volume": 183.0}, {"date": "2008-08-08", "close": 2.136407, "volume": 1034.0}, {"date": "2008-08-12", "close": 1.8898985, "volume": 6085.0}, {"date": "2008-08-13", "close": 1.807729, "volume": 8674.0}, {"date": "2008-08-14", "close": 2.136407, "volume": 2104.0}, {"date": "2008-08-18", "close": 2.136407, "volume": 6085.0}, {"date": "2008-08-25", "close": 2.0542375, "volume": 995.0}, {"date": "2008-08-27", "close": 1.972068, "volume": 152125.0}, {"date": "2008-08-28", "close": 1.972068, "volume": 26388.0}, {"date": "2008-08-29", "close": 1.972068, "volume": 608.0}, {"date": "2008-09-01", "close": 1.972068, "volume": 3347.0}, {"date": "2008-09-02", "close": 2.0542375, "volume": 25760.0}, {"date": "2008-09-03", "close": 2.0542375, "volume": 21297.0}, {"date": "2008-09-04", "close": 2.0542375, "volume": 17444.0}, {"date": "2008-09-05", "close": 1.972068, "volume": 57281.0}, {"date": "2008-09-08", "close": 2.0542375, "volume": 4259.0}, {"date": "2008-09-09", "close": 2.0542375, "volume": 91753.0}, {"date": "2008-09-10", "close": 2.0542375, "volume": 239385.0}, {"date": "2008-09-11", "close": 2.0542375, "volume": 67177.0}, {"date": "2008-09-12", "close": 2.0542375, "volume": 8336.0}, {"date": "2008-09-15", "close": 2.0542375, "volume": 16131.0}, {"date": "2008-09-16", "close": 1.972068, "volume": 15212.0}, {"date": "2008-09-17", "close": 1.8898985, "volume": 3651.0}, {"date": "2008-09-18", "close": 2.0542375, "volume": 62793.0}, {"date": "2008-09-19", "close": 2.0542375, "volume": 30317.0}, {"date": "2008-09-22", "close": 2.0542375, "volume": 145.0}, {"date": "2008-09-23", "close": 1.972068, "volume": 1704.0}, {"date": "2008-09-24", "close": 2.136407, "volume": 1278.0}, {"date": "2008-09-25", "close": 1.972068, "volume": 34380.0}, {"date": "2008-09-26", "close": 2.0542375, "volume": 7840.0}, {"date": "2008-09-29", "close": 1.972068, "volume": 22204.0}, {"date": "2008-09-30", "close": 1.8898985, "volume": 31338.0}, {"date": "2008-10-01", "close": 1.807729, "volume": 15334.0}, {"date": "2008-10-03", "close": 1.807729, "volume": 2312.0}, {"date": "2008-10-07", "close": 1.479051, "volume": 12532.0}, {"date": "2008-10-08", "close": 1.5612205, "volume": 15956.0}, {"date": "2008-10-09", "close": 1.3968815, "volume": 1825.0}, {"date": "2008-10-10", "close": 1.3475798, "volume": 22127.0}, {"date": "2008-10-13", "close": 1.64339, "volume": 4564.0}, {"date": "2008-10-14", "close": 1.3968815, "volume": 608.0}, {"date": "2008-10-15", "close": 1.4461832, "volume": 4259.0}, {"date": "2008-10-16", "close": 1.4461832, "volume": 15821.0}, {"date": "2008-10-17", "close": 1.3311459, "volume": 1825.0}, {"date": "2008-10-23", "close": 1.479051, "volume": 4259.0}, {"date": "2008-10-27", "close": 1.3968815, "volume": 3651.0}, {"date": "2008-10-28", "close": 1.4626171, "volume": 426.0}, {"date": "2008-10-29", "close": 1.314712, "volume": 2982.0}, {"date": "2008-10-30", "close": 1.4626171, "volume": 608.0}, {"date": "2008-10-31", "close": 1.314712, "volume": 3832.0}, {"date": "2008-11-03", "close": 1.4626171, "volume": 3042.0}, {"date": "2008-11-04", "close": 1.3968815, "volume": 19654.0}, {"date": "2008-11-06", "close": 1.3968815, "volume": 3103.0}, {"date": "2008-11-12", "close": 1.3311459, "volume": 1339.0}, {"date": "2008-11-13", "close": 1.3311459, "volume": 3832.0}, {"date": "2008-11-14", "close": 1.3968815, "volume": 7180.0}, {"date": "2008-11-17", "close": 1.2818442, "volume": 13387.0}, {"date": "2008-11-18", "close": 1.0024679, "volume": 11817.0}, {"date": "2008-11-20", "close": 0.9531662, "volume": 21242.0}, {"date": "2008-11-21", "close": 0.9038645, "volume": 2130.0}, {"date": "2008-11-25", "close": 0.8874306, "volume": 1536.0}, {"date": "2008-11-26", "close": 0.821695, "volume": 6298.0}, {"date": "2008-11-27", "close": 0.7395255, "volume": 608.0}, {"date": "2008-11-28", "close": 1.150373, "volume": 40258.0}, {"date": "2008-12-01", "close": 0.986034, "volume": 12170.0}, {"date": "2008-12-02", "close": 0.986034, "volume": 56895.0}, {"date": "2008-12-08", "close": 1.5612205, "volume": 77461.0}, {"date": "2008-12-09", "close": 1.5612205, "volume": 15517.0}, {"date": "2008-12-10", "close": 1.3968815, "volume": 1521.0}, {"date": "2008-12-12", "close": 1.314712, "volume": 14969.0}, {"date": "2008-12-15", "close": 1.314712, "volume": 30.0}, {"date": "2008-12-17", "close": 1.2489764, "volume": 6998.0}, {"date": "2008-12-18", "close": 1.314712, "volume": 9127.0}, {"date": "2008-12-23", "close": 1.314712, "volume": 2653.0}, {"date": "2008-12-30", "close": 1.1175052, "volume": 2130.0}, {"date": "2009-01-05", "close": 1.150373, "volume": 1825.0}, {"date": "2009-01-14", "close": 1.150373, "volume": 37.0}, {"date": "2009-01-16", "close": 1.150373, "volume": 7.0}, {"date": "2009-01-20", "close": 1.1175052, "volume": 9997.0}, {"date": "2009-01-21", "close": 0.9202984, "volume": 274.0}, {"date": "2009-01-23", "close": 0.9038645, "volume": 22865.0}, {"date": "2009-01-27", "close": 0.9038645, "volume": 9.0}, {"date": "2009-02-10", "close": 0.9531662, "volume": 913.0}, {"date": "2009-02-17", "close": 0.9202984, "volume": 1877.0}, {"date": "2009-02-20", "close": 0.9038645, "volume": 9517.0}, {"date": "2009-02-23", "close": 0.986034, "volume": 1217.0}, {"date": "2009-02-24", "close": 0.986034, "volume": 608.0}, {"date": "2009-02-25", "close": 0.9038645, "volume": 1521.0}, {"date": "2009-02-26", "close": 0.986034, "volume": 913.0}, {"date": "2009-03-02", "close": 0.9202984, "volume": 913.0}, {"date": "2009-03-04", "close": 0.9038645, "volume": 4564.0}, {"date": "2009-03-06", "close": 0.986034, "volume": 6085.0}, {"date": "2009-03-13", "close": 0.5751865, "volume": 1250.0}, {"date": "2009-03-16", "close": 0.6080543, "volume": 64.0}, {"date": "2009-03-17", "close": 0.6737899, "volume": 913.0}, {"date": "2009-03-18", "close": 0.7230916, "volume": 14908.0}, {"date": "2009-03-19", "close": 0.821695, "volume": 1217.0}, {"date": "2009-03-26", "close": 0.7230916, "volume": 30.0}, {"date": "2009-03-27", "close": 0.657356, "volume": 6693.0}, {"date": "2009-03-31", "close": 0.6737899, "volume": 1217.0}, {"date": "2009-04-01", "close": 0.6737899, "volume": 23.0}, {"date": "2009-04-09", "close": 0.6902238, "volume": 2282.0}, {"date": "2009-04-17", "close": 0.7066577, "volume": 365.0}, {"date": "2009-04-20", "close": 0.6737899, "volume": 9127.0}, {"date": "2009-04-21", "close": 0.6902238, "volume": 4412.0}, {"date": "2009-04-23", "close": 0.7559594, "volume": 8131.0}, {"date": "2009-04-28", "close": 0.7559594, "volume": 7119.0}, {"date": "2009-04-29", "close": 0.7888272, "volume": 1510.0}, {"date": "2009-04-30", "close": 0.657356, "volume": 12718.0}, {"date": "2009-05-01", "close": 1.150373, "volume": 56517.0}, {"date": "2009-05-04", "close": 1.150373, "volume": 18233.0}, {"date": "2009-05-05", "close": 1.1996747, "volume": 18957.0}, {"date": "2009-05-06", "close": 1.0024679, "volume": 6085.0}, {"date": "2009-05-07", "close": 1.0024679, "volume": 210.0}, {"date": "2009-05-08", "close": 0.986034, "volume": 39364.0}, {"date": "2009-05-11", "close": 1.0682035, "volume": 64242.0}, {"date": "2009-05-12", "close": 1.1175052, "volume": 25816.0}, {"date": "2009-05-14", "close": 1.0682035, "volume": 32859.0}, {"date": "2009-05-15", "close": 1.0682035, "volume": 9736.0}, {"date": "2009-05-18", "close": 1.0682035, "volume": 12170.0}, {"date": "2009-05-20", "close": 1.0353357, "volume": 608.0}, {"date": "2009-05-21", "close": 1.0024679, "volume": 2434.0}, {"date": "2009-05-22", "close": 0.986034, "volume": 4733.0}, {"date": "2009-05-25", "close": 0.821695, "volume": 4307.0}, {"date": "2009-05-26", "close": 0.8545628, "volume": 4259.0}, {"date": "2009-05-27", "close": 0.821695, "volume": 304.0}, {"date": "2009-05-28", "close": 0.986034, "volume": 5855.0}, {"date": "2009-06-04", "close": 0.9038645, "volume": 12474.0}, {"date": "2009-06-05", "close": 0.9038645, "volume": 8399.0}, {"date": "2009-06-09", "close": 1.0517696, "volume": 14574.0}, {"date": "2009-06-10", "close": 1.0517696, "volume": 456.0}, {"date": "2009-06-11", "close": 0.986034, "volume": 38031.0}, {"date": "2009-06-12", "close": 1.0682035, "volume": 22720.0}, {"date": "2009-06-15", "close": 1.0682035, "volume": 837.0}, {"date": "2009-06-17", "close": 1.0682035, "volume": 1589.0}, {"date": "2009-06-19", "close": 1.0682035, "volume": 90201.0}, {"date": "2009-06-22", "close": 1.1010713, "volume": 34554.0}, {"date": "2009-06-23", "close": 1.2325425, "volume": 12673.0}, {"date": "2009-06-25", "close": 1.0682035, "volume": 1244.0}, {"date": "2009-06-26", "close": 1.0682035, "volume": 1333.0}, {"date": "2009-06-29", "close": 1.1010713, "volume": 691.0}, {"date": "2009-06-30", "close": 1.0024679, "volume": 9872.0}, {"date": "2009-07-01", "close": 0.986034, "volume": 12170.0}, {"date": "2009-07-02", "close": 0.986034, "volume": 974.0}, {"date": "2009-07-03", "close": 0.8709967, "volume": 310.0}, {"date": "2009-07-08", "close": 0.8874306, "volume": 12489.0}, {"date": "2009-07-13", "close": 0.8874306, "volume": 7180.0}, {"date": "2009-07-14", "close": 0.8874306, "volume": 183.0}, {"date": "2009-07-15", "close": 0.8874306, "volume": 608.0}, {"date": "2009-07-16", "close": 0.9038645, "volume": 35.0}, {"date": "2009-07-22", "close": 1.0682035, "volume": 2008.0}, {"date": "2009-07-23", "close": 1.0682035, "volume": 2890.0}, {"date": "2009-07-24", "close": 1.150373, "volume": 6085.0}, {"date": "2009-07-27", "close": 1.150373, "volume": 6283.0}, {"date": "2009-07-28", "close": 1.150373, "volume": 8592.0}, {"date": "2009-07-29", "close": 1.1996747, "volume": 26470.0}, {"date": "2009-07-30", "close": 1.3311459, "volume": 39640.0}, {"date": "2009-07-31", "close": 1.2654103, "volume": 22514.0}, {"date": "2009-08-04", "close": 1.1339391, "volume": 15409.0}, {"date": "2009-08-06", "close": 1.1339391, "volume": 865.0}, {"date": "2009-08-07", "close": 1.1339391, "volume": 1369.0}, {"date": "2009-08-10", "close": 1.150373, "volume": 18255.0}, {"date": "2009-08-11", "close": 1.2161086, "volume": 994.0}, {"date": "2009-08-12", "close": 1.1339391, "volume": 16598.0}, {"date": "2009-08-13", "close": 1.0517696, "volume": 1095.0}, {"date": "2009-08-14", "close": 1.1832408, "volume": 19317.0}, {"date": "2009-08-17", "close": 1.1832408, "volume": 40465.0}, {"date": "2009-08-19", "close": 1.2161086, "volume": 10040.0}, {"date": "2009-08-24", "close": 1.2161086, "volume": 4365.0}, {"date": "2009-08-25", "close": 1.3475798, "volume": 1521.0}, {"date": "2009-08-26", "close": 1.2325425, "volume": 26352.0}, {"date": "2009-08-27", "close": 1.1832408, "volume": 18255.0}, {"date": "2009-08-28", "close": 1.1832408, "volume": 517.0}, {"date": "2009-09-01", "close": 1.3311459, "volume": 57111.0}, {"date": "2009-09-02", "close": 1.3475798, "volume": 7164.0}, {"date": "2009-09-03", "close": 1.2325425, "volume": 43203.0}, {"date": "2009-09-04", "close": 1.3968815, "volume": 42899.0}, {"date": "2009-09-07", "close": 1.4297493, "volume": 26380.0}, {"date": "2009-09-08", "close": 1.479051, "volume": 88735.0}, {"date": "2009-09-09", "close": 1.5612205, "volume": 33632.0}, {"date": "2009-09-10", "close": 1.479051, "volume": 72835.0}, {"date": "2009-09-11", "close": 1.6105222, "volume": 63511.0}, {"date": "2009-09-14", "close": 1.8898985, "volume": 123927.0}, {"date": "2009-09-15", "close": 1.8898985, "volume": 103932.0}, {"date": "2009-09-16", "close": 2.136407, "volume": 53898.0}, {"date": "2009-09-17", "close": 2.3829155, "volume": 75271.0}, {"date": "2009-09-18", "close": 2.3829155, "volume": 46246.0}, {"date": "2009-09-21", "close": 2.2185765, "volume": 42229.0}, {"date": "2009-09-22", "close": 2.136407, "volume": 29223.0}, {"date": "2009-09-23", "close": 2.300746, "volume": 31033.0}, {"date": "2009-09-24", "close": 2.2185765, "volume": 4520.0}, {"date": "2009-09-25", "close": 2.136407, "volume": 15042.0}, {"date": "2009-09-28", "close": 2.136407, "volume": 1521.0}, {"date": "2009-09-29", "close": 2.0542375, "volume": 9696.0}, {"date": "2009-09-30", "close": 2.136407, "volume": 5172.0}, {"date": "2009-10-15", "close": 2.629424, "volume": 21305.0}, {"date": "2009-10-16", "close": 2.0542375, "volume": 26865.0}, {"date": "2009-10-19", "close": 2.300746, "volume": 6583.0}, {"date": "2009-10-20", "close": 2.2185765, "volume": 35354.0}, {"date": "2009-10-21", "close": 2.0542375, "volume": 35597.0}, {"date": "2009-10-22", "close": 1.972068, "volume": 16442.0}, {"date": "2009-10-27", "close": 2.0542375, "volume": 78192.0}, {"date": "2009-10-28", "close": 2.136407, "volume": 57353.0}, {"date": "2009-10-29", "close": 2.136407, "volume": 34046.0}, {"date": "2009-10-30", "close": 1.972068, "volume": 45505.0}, {"date": "2009-11-02", "close": 1.972068, "volume": 6085.0}, {"date": "2009-11-03", "close": 2.0542375, "volume": 8867.0}, {"date": "2009-11-04", "close": 2.0542375, "volume": 27519.0}, {"date": "2009-11-05", "close": 1.972068, "volume": 6146.0}, {"date": "2009-11-06", "close": 2.0542375, "volume": 7910.0}, {"date": "2009-11-09", "close": 1.972068, "volume": 25557.0}, {"date": "2009-11-10", "close": 1.972068, "volume": 31703.0}, {"date": "2009-11-11", "close": 2.0542375, "volume": 3683.0}, {"date": "2009-11-12", "close": 2.300746, "volume": 41317.0}, {"date": "2009-11-13", "close": 2.136407, "volume": 12170.0}, {"date": "2009-11-16", "close": 2.136407, "volume": 6085.0}, {"date": "2009-11-17", "close": 2.136407, "volume": 10040.0}, {"date": "2009-11-18", "close": 2.0542375, "volume": 3651.0}, {"date": "2009-11-19", "close": 1.972068, "volume": 1886.0}, {"date": "2009-11-20", "close": 2.136407, "volume": 6085.0}, {"date": "2009-11-23", "close": 2.300746, "volume": 16429.0}, {"date": "2009-11-24", "close": 2.2185765, "volume": 19533.0}, {"date": "2009-11-25", "close": 1.972068, "volume": 57838.0}, {"date": "2009-11-26", "close": 2.2185765, "volume": 12771.0}, {"date": "2009-11-27", "close": 1.8898985, "volume": 21924.0}, {"date": "2009-11-30", "close": 1.972068, "volume": 11774.0}, {"date": "2009-12-01", "close": 1.972068, "volume": 1364.0}, {"date": "2009-12-02", "close": 2.136407, "volume": 10649.0}, {"date": "2009-12-03", "close": 1.972068, "volume": 6418.0}, {"date": "2009-12-04", "close": 1.972068, "volume": 6085.0}, {"date": "2009-12-07", "close": 2.0542375, "volume": 3042.0}, {"date": "2009-12-08", "close": 1.972068, "volume": 1133.0}, {"date": "2009-12-09", "close": 1.64339, "volume": 11342.0}, {"date": "2009-12-10", "close": 1.8898985, "volume": 2654.0}, {"date": "2009-12-15", "close": 1.64339, "volume": 913.0}, {"date": "2009-12-16", "close": 1.64339, "volume": 3894.0}, {"date": "2009-12-21", "close": 1.807729, "volume": 7910.0}, {"date": "2009-12-22", "close": 1.7255595, "volume": 2191.0}, {"date": "2009-12-24", "close": 1.7255595, "volume": 913.0}, {"date": "2009-12-29", "close": 1.807729, "volume": 608.0}, {"date": "2009-12-30", "close": 1.807729, "volume": 304.0}, {"date": "2010-01-04", "close": 1.807729, "volume": 1095.0}, {"date": "2010-01-05", "close": 1.7255595, "volume": 669.0}, {"date": "2010-01-07", "close": 1.7255595, "volume": 2020.0}, {"date": "2010-01-11", "close": 1.972068, "volume": 5480.0}, {"date": "2010-01-12", "close": 2.136407, "volume": 16642.0}, {"date": "2010-01-14", "close": 1.972068, "volume": 2957.0}, {"date": "2010-01-15", "close": 1.972068, "volume": 49599.0}, {"date": "2010-01-19", "close": 1.807729, "volume": 10710.0}, {"date": "2010-01-20", "close": 1.972068, "volume": 14787.0}, {"date": "2010-01-21", "close": 1.807729, "volume": 6085.0}, {"date": "2010-01-22", "close": 1.807729, "volume": 6085.0}, {"date": "2010-01-27", "close": 1.7255595, "volume": 8945.0}, {"date": "2010-01-28", "close": 1.7255595, "volume": 1217.0}, {"date": "2010-01-29", "close": 1.8898985, "volume": 12170.0}, {"date": "2010-02-02", "close": 1.64339, "volume": 3894.0}, {"date": "2010-02-03", "close": 1.807729, "volume": 2172.0}, {"date": "2010-02-04", "close": 1.64339, "volume": 122.0}, {"date": "2010-02-05", "close": 1.5119188, "volume": 2831.0}, {"date": "2010-02-08", "close": 1.479051, "volume": 608.0}, {"date": "2010-02-11", "close": 1.7255595, "volume": 21466.0}, {"date": "2010-02-12", "close": 1.807729, "volume": 4045.0}, {"date": "2010-02-16", "close": 1.972068, "volume": 7104.0}, {"date": "2010-02-17", "close": 2.0542375, "volume": 40053.0}, {"date": "2010-02-18", "close": 1.8898985, "volume": 13868.0}, {"date": "2010-02-19", "close": 1.972068, "volume": 25617.0}, {"date": "2010-02-22", "close": 2.0542375, "volume": 5731.0}, {"date": "2010-02-23", "close": 1.8898985, "volume": 41927.0}, {"date": "2010-02-24", "close": 2.0542375, "volume": 40161.0}, {"date": "2010-02-25", "close": 1.972068, "volume": 761.0}, {"date": "2010-02-26", "close": 1.972068, "volume": 7302.0}, {"date": "2010-03-01", "close": 1.972068, "volume": 7226.0}, {"date": "2010-03-03", "close": 2.0542375, "volume": 12170.0}, {"date": "2010-03-04", "close": 1.972068, "volume": 6671.0}, {"date": "2010-03-05", "close": 2.0542375, "volume": 124089.0}, {"date": "2010-03-08", "close": 1.972068, "volume": 10754.0}, {"date": "2010-03-09", "close": 1.972068, "volume": 9401.0}, {"date": "2010-03-10", "close": 1.972068, "volume": 51722.0}, {"date": "2010-03-11", "close": 1.972068, "volume": 183319.0}, {"date": "2010-03-12", "close": 2.0542375, "volume": 92613.0}, {"date": "2010-03-15", "close": 2.2185765, "volume": 128400.0}, {"date": "2010-03-16", "close": 2.2185765, "volume": 25884.0}, {"date": "2010-03-17", "close": 2.300746, "volume": 57442.0}, {"date": "2010-03-18", "close": 2.3829155, "volume": 66770.0}, {"date": "2010-03-19", "close": 2.3829155, "volume": 56451.0}, {"date": "2010-03-22", "close": 2.465085, "volume": 28096.0}, {"date": "2010-03-23", "close": 2.465085, "volume": 23610.0}, {"date": "2010-03-24", "close": 2.465085, "volume": 33510.0}, {"date": "2010-03-25", "close": 2.465085, "volume": 52027.0}, {"date": "2010-03-26", "close": 2.629424, "volume": 196828.0}, {"date": "2010-03-29", "close": 2.629424, "volume": 115917.0}, {"date": "2010-03-30", "close": 2.629424, "volume": 16429.0}, {"date": "2010-03-31", "close": 2.629424, "volume": 48675.0}, {"date": "2010-04-01", "close": 2.629424, "volume": 20080.0}, {"date": "2010-04-06", "close": 2.629424, "volume": 50807.0}, {"date": "2010-04-07", "close": 2.7115935, "volume": 42139.0}, {"date": "2010-04-08", "close": 2.7115935, "volume": 58425.0}, {"date": "2010-04-09", "close": 2.7115935, "volume": 64103.0}, {"date": "2010-04-12", "close": 2.8759325, "volume": 114745.0}, {"date": "2010-04-13", "close": 2.793763, "volume": 123586.0}, {"date": "2010-04-14", "close": 2.793763, "volume": 3651.0}, {"date": "2010-04-15", "close": 2.793763, "volume": 1613.0}, {"date": "2010-04-16", "close": 2.793763, "volume": 9919.0}, {"date": "2010-04-19", "close": 2.629424, "volume": 52371.0}, {"date": "2010-04-20", "close": 2.629424, "volume": 33528.0}, {"date": "2010-04-21", "close": 2.629424, "volume": 89027.0}, {"date": "2010-04-22", "close": 2.629424, "volume": 36145.0}, {"date": "2010-04-23", "close": 2.7115935, "volume": 25223.0}, {"date": "2010-04-27", "close": 2.7115935, "volume": 45177.0}, {"date": "2010-04-28", "close": 2.7115935, "volume": 5172.0}, {"date": "2010-04-29", "close": 2.629424, "volume": 15212.0}, {"date": "2010-04-30", "close": 2.5472545, "volume": 4096.0}, {"date": "2010-05-03", "close": 2.3829155, "volume": 56895.0}, {"date": "2010-05-04", "close": 2.300746, "volume": 9058.0}, {"date": "2010-05-05", "close": 2.2185765, "volume": 58253.0}, {"date": "2010-05-06", "close": 2.2185765, "volume": 6693.0}, {"date": "2010-05-07", "close": 2.2185765, "volume": 18133.0}, {"date": "2010-05-10", "close": 2.3829155, "volume": 10649.0}, {"date": "2010-05-11", "close": 2.465085, "volume": 45820.0}, {"date": "2010-05-12", "close": 2.629424, "volume": 30425.0}, {"date": "2010-05-13", "close": 2.465085, "volume": 10568.0}, {"date": "2010-05-14", "close": 2.5472545, "volume": 26165.0}, {"date": "2010-05-17", "close": 2.465085, "volume": 10040.0}, {"date": "2010-05-18", "close": 2.300746, "volume": 9445.0}, {"date": "2010-05-19", "close": 2.300746, "volume": 840.0}, {"date": "2010-05-20", "close": 2.136407, "volume": 18374.0}, {"date": "2010-05-21", "close": 2.2185765, "volume": 8149.0}, {"date": "2010-05-24", "close": 2.300746, "volume": 1400.0}, {"date": "2010-05-25", "close": 2.0542375, "volume": 13643.0}, {"date": "2010-05-26", "close": 2.0542375, "volume": 25861.0}, {"date": "2010-05-27", "close": 2.0542375, "volume": 11029.0}, {"date": "2010-05-28", "close": 2.300746, "volume": 9249.0}, {"date": "2010-05-31", "close": 2.300746, "volume": 6085.0}, {"date": "2010-06-01", "close": 2.3829155, "volume": 8519.0}, {"date": "2010-06-03", "close": 2.2185765, "volume": 7150.0}, {"date": "2010-06-04", "close": 2.2185765, "volume": 24948.0}, {"date": "2010-06-07", "close": 2.0542375, "volume": 19.0}, {"date": "2010-06-08", "close": 2.136407, "volume": 3042.0}, {"date": "2010-06-09", "close": 2.3829155, "volume": 31338.0}, {"date": "2010-06-10", "close": 2.465085, "volume": 68152.0}, {"date": "2010-06-11", "close": 2.465085, "volume": 12170.0}, {"date": "2010-06-15", "close": 2.3829155, "volume": 43629.0}, {"date": "2010-06-16", "close": 2.3829155, "volume": 43165.0}, {"date": "2010-06-17", "close": 2.300746, "volume": 25253.0}, {"date": "2010-06-18", "close": 2.3829155, "volume": 27930.0}, {"date": "2010-06-21", "close": 2.465085, "volume": 29069.0}, {"date": "2010-06-22", "close": 2.3829155, "volume": 37399.0}, {"date": "2010-06-23", "close": 2.5472545, "volume": 24322.0}, {"date": "2010-06-24", "close": 2.5472545, "volume": 618087.0}, {"date": "2010-06-25", "close": 2.5472545, "volume": 31033.0}, {"date": "2010-06-28", "close": 2.5472545, "volume": 6085.0}, {"date": "2010-06-29", "close": 2.5472545, "volume": 15841.0}, {"date": "2010-06-30", "close": 2.465085, "volume": 18498.0}, {"date": "2010-07-01", "close": 2.465085, "volume": 12710.0}, {"date": "2010-07-02", "close": 2.5472545, "volume": 8702.0}, {"date": "2010-07-05", "close": 2.5472545, "volume": 1825.0}, {"date": "2010-07-06", "close": 2.5472545, "volume": 42494.0}, {"date": "2010-07-07", "close": 2.465085, "volume": 60850.0}, {"date": "2010-07-08", "close": 2.5472545, "volume": 1278.0}, {"date": "2010-07-09", "close": 2.629424, "volume": 30060.0}, {"date": "2010-07-12", "close": 2.629424, "volume": 29527.0}, {"date": "2010-07-13", "close": 2.629424, "volume": 17738.0}, {"date": "2010-07-14", "close": 2.629424, "volume": 130362.0}, {"date": "2010-07-15", "close": 2.629424, "volume": 79789.0}, {"date": "2010-07-16", "close": 2.7115935, "volume": 43450.0}, {"date": "2010-07-19", "close": 2.793763, "volume": 1217.0}, {"date": "2010-07-20", "close": 2.958102, "volume": 49714.0}, {"date": "2010-07-21", "close": 2.793763, "volume": 69566.0}, {"date": "2010-07-22", "close": 2.793763, "volume": 41956.0}, {"date": "2010-07-23", "close": 2.8759325, "volume": 10649.0}, {"date": "2010-07-26", "close": 2.958102, "volume": 41181.0}, {"date": "2010-07-27", "close": 2.958102, "volume": 51666.0}, {"date": "2010-07-28", "close": 2.8759325, "volume": 21154.0}, {"date": "2010-07-29", "close": 2.958102, "volume": 10962.0}, {"date": "2010-07-30", "close": 2.958102, "volume": 68673.0}, {"date": "2010-08-02", "close": 3.122441, "volume": 226187.0}, {"date": "2010-08-03", "close": 3.2046105, "volume": 23914.0}, {"date": "2010-08-04", "close": 3.2046105, "volume": 24644.0}, {"date": "2010-08-05", "close": 3.451119, "volume": 73604.0}, {"date": "2010-08-06", "close": 3.451119, "volume": 6731.0}, {"date": "2010-08-09", "close": 3.451119, "volume": 11516.0}, {"date": "2010-08-10", "close": 3.451119, "volume": 46373.0}, {"date": "2010-08-11", "close": 3.5332885, "volume": 27322.0}, {"date": "2010-08-12", "close": 3.3689495, "volume": 105335.0}, {"date": "2010-08-13", "close": 3.615458, "volume": 62950.0}, {"date": "2010-08-16", "close": 4.108475, "volume": 88192.0}, {"date": "2010-08-17", "close": 3.944136, "volume": 74441.0}, {"date": "2010-08-18", "close": 3.944136, "volume": 17890.0}, {"date": "2010-08-19", "close": 3.779797, "volume": 49720.0}, {"date": "2010-08-20", "close": 3.6976275, "volume": 96092.0}, {"date": "2010-08-23", "close": 3.615458, "volume": 34992.0}, {"date": "2010-08-24", "close": 3.451119, "volume": 28218.0}, {"date": "2010-08-25", "close": 3.3689495, "volume": 21116.0}, {"date": "2010-08-26", "close": 3.451119, "volume": 43412.0}, {"date": "2010-08-27", "close": 3.615458, "volume": 6671.0}, {"date": "2010-09-01", "close": 3.779797, "volume": 115360.0}, {"date": "2010-09-02", "close": 3.779797, "volume": 98684.0}, {"date": "2010-09-03", "close": 3.8619665, "volume": 52898.0}, {"date": "2010-09-06", "close": 4.1906445, "volume": 134761.0}, {"date": "2010-09-07", "close": 4.108475, "volume": 23576.0}, {"date": "2010-09-08", "close": 4.108475, "volume": 40867.0}, {"date": "2010-09-09", "close": 4.272814, "volume": 19991.0}, {"date": "2010-09-10", "close": 4.272814, "volume": 46372.0}, {"date": "2010-09-13", "close": 4.272814, "volume": 17415.0}, {"date": "2010-09-14", "close": 4.3549835, "volume": 54031.0}, {"date": "2010-09-15", "close": 4.6836615, "volume": 116811.0}, {"date": "2010-09-16", "close": 4.5193225, "volume": 51418.0}, {"date": "2010-09-17", "close": 4.8480005, "volume": 113568.0}, {"date": "2010-09-20", "close": 5.423187, "volume": 89251.0}, {"date": "2010-09-21", "close": 4.765831, "volume": 30145.0}, {"date": "2010-09-22", "close": 5.1766785, "volume": 29962.0}, {"date": "2010-09-23", "close": 5.423187, "volume": 44634.0}, {"date": "2010-09-24", "close": 5.587526, "volume": 138330.0}, {"date": "2010-09-27", "close": 5.6696955, "volume": 24214.0}, {"date": "2010-09-28", "close": 5.751865, "volume": 37542.0}, {"date": "2010-09-29", "close": 5.587526, "volume": 14101.0}, {"date": "2010-09-30", "close": 5.587526, "volume": 28457.0}, {"date": "2010-10-01", "close": 5.6696955, "volume": 4425.0}, {"date": "2010-10-04", "close": 5.587526, "volume": 40257.0}, {"date": "2010-10-05", "close": 5.587526, "volume": 4679.0}, {"date": "2010-10-06", "close": 5.751865, "volume": 36089.0}, {"date": "2010-10-07", "close": 6.080543, "volume": 27394.0}, {"date": "2010-10-08", "close": 5.9983735, "volume": 29704.0}, {"date": "2010-10-11", "close": 6.244882, "volume": 39849.0}, {"date": "2010-10-12", "close": 6.57356, "volume": 32813.0}, {"date": "2010-10-13", "close": 6.57356, "volume": 41770.0}, {"date": "2010-10-14", "close": 6.737899, "volume": 42710.0}, {"date": "2010-10-15", "close": 6.737899, "volume": 34787.0}, {"date": "2010-10-18", "close": 6.57356, "volume": 103000.0}, {"date": "2010-10-19", "close": 6.244882, "volume": 50422.0}, {"date": "2010-10-20", "close": 5.9983735, "volume": 50547.0}, {"date": "2010-10-21", "close": 6.57356, "volume": 50285.0}, {"date": "2010-10-22", "close": 6.8200685, "volume": 61229.0}, {"date": "2010-10-25", "close": 7.230916, "volume": 70060.0}, {"date": "2010-10-26", "close": 6.57356, "volume": 29717.0}, {"date": "2010-10-27", "close": 6.57356, "volume": 26226.0}, {"date": "2010-10-28", "close": 6.57356, "volume": 5020.0}, {"date": "2010-10-29", "close": 6.409221, "volume": 6693.0}, {"date": "2010-11-01", "close": 6.244882, "volume": 33490.0}, {"date": "2010-11-02", "close": 5.9983735, "volume": 752.0}, {"date": "2010-11-03", "close": 6.1627125, "volume": 28919.0}, {"date": "2010-11-04", "close": 6.080543, "volume": 41281.0}, {"date": "2010-11-05", "close": 6.409221, "volume": 24522.0}, {"date": "2010-11-08", "close": 6.409221, "volume": 13689.0}, {"date": "2010-11-09", "close": 6.4913905, "volume": 20535.0}, {"date": "2010-11-10", "close": 6.737899, "volume": 47493.0}, {"date": "2010-11-11", "close": 7.066577, "volume": 12405.0}, {"date": "2010-11-12", "close": 7.066577, "volume": 35989.0}, {"date": "2010-11-15", "close": 6.57356, "volume": 34134.0}, {"date": "2010-11-16", "close": 6.57356, "volume": 15992.0}, {"date": "2010-11-17", "close": 6.57356, "volume": 16125.0}, {"date": "2010-11-18", "close": 6.6557295, "volume": 7091.0}, {"date": "2010-11-19", "close": 6.902238, "volume": 4891.0}, {"date": "2010-11-22", "close": 6.902238, "volume": 13453.0}, {"date": "2010-11-23", "close": 6.902238, "volume": 2093.0}, {"date": "2010-11-24", "close": 7.066577, "volume": 13509.0}, {"date": "2010-11-25", "close": 6.9844075, "volume": 15103.0}, {"date": "2010-11-26", "close": 6.6557295, "volume": 4864.0}, {"date": "2010-11-29", "close": 6.6557295, "volume": 23214.0}, {"date": "2010-11-30", "close": 6.4913905, "volume": 6496.0}, {"date": "2010-12-01", "close": 6.409221, "volume": 14148.0}, {"date": "2010-12-02", "close": 6.409221, "volume": 3955.0}, {"date": "2010-12-03", "close": 6.57356, "volume": 16755.0}, {"date": "2010-12-06", "close": 6.57356, "volume": 30425.0}, {"date": "2010-12-07", "close": 6.6557295, "volume": 16181.0}, {"date": "2010-12-08", "close": 6.4913905, "volume": 3335.0}, {"date": "2010-12-09", "close": 6.57356, "volume": 1004.0}, {"date": "2010-12-10", "close": 6.57356, "volume": 14652.0}, {"date": "2010-12-13", "close": 6.409221, "volume": 13983.0}, {"date": "2010-12-14", "close": 6.3270515, "volume": 28630.0}, {"date": "2010-12-15", "close": 5.916204, "volume": 18102.0}, {"date": "2010-12-16", "close": 5.916204, "volume": 17251.0}, {"date": "2010-12-17", "close": 5.916204, "volume": 27073.0}, {"date": "2010-12-20", "close": 5.751865, "volume": 15313.0}, {"date": "2010-12-21", "close": 5.751865, "volume": 4777.0}, {"date": "2010-12-22", "close": 6.080543, "volume": 12677.0}, {"date": "2010-12-23", "close": 6.57356, "volume": 15212.0}, {"date": "2010-12-29", "close": 6.57356, "volume": 16703.0}, {"date": "2010-12-30", "close": 6.4913905, "volume": 1838.0}, {"date": "2010-12-31", "close": 6.57356, "volume": 3042.0}, {"date": "2011-01-04", "close": 6.409221, "volume": 8203.0}, {"date": "2011-01-05", "close": 6.4913905, "volume": 7618.0}, {"date": "2011-01-06", "close": 6.409221, "volume": 2118.0}, {"date": "2011-01-07", "close": 6.409221, "volume": 1294.0}, {"date": "2011-01-10", "close": 6.244882, "volume": 3651.0}, {"date": "2011-01-11", "close": 6.1627125, "volume": 8192.0}, {"date": "2011-01-12", "close": 6.080543, "volume": 4116.0}, {"date": "2011-01-13", "close": 6.080543, "volume": 3475.0}, {"date": "2011-01-14", "close": 6.3270515, "volume": 5025.0}, {"date": "2011-01-17", "close": 6.080543, "volume": 4634.0}, {"date": "2011-01-18", "close": 6.244882, "volume": 29026.0}, {"date": "2011-01-19", "close": 5.916204, "volume": 12067.0}, {"date": "2011-01-20", "close": 6.409221, "volume": 36378.0}, {"date": "2011-01-21", "close": 6.080543, "volume": 12640.0}, {"date": "2011-01-24", "close": 6.1627125, "volume": 25090.0}, {"date": "2011-01-25", "close": 6.244882, "volume": 51713.0}, {"date": "2011-01-27", "close": 6.244882, "volume": 10123.0}, {"date": "2011-01-28", "close": 5.916204, "volume": 23518.0}, {"date": "2011-01-31", "close": 6.409221, "volume": 42570.0}, {"date": "2011-02-01", "close": 6.409221, "volume": 9742.0}, {"date": "2011-02-02", "close": 6.409221, "volume": 21613.0}, {"date": "2011-02-03", "close": 6.57356, "volume": 44376.0}, {"date": "2011-02-04", "close": 6.737899, "volume": 42606.0}, {"date": "2011-02-07", "close": 6.57356, "volume": 14305.0}, {"date": "2011-02-08", "close": 6.57356, "volume": 20217.0}, {"date": "2011-02-09", "close": 6.737899, "volume": 7352.0}, {"date": "2011-02-10", "close": 6.57356, "volume": 10775.0}, {"date": "2011-02-11", "close": 6.57356, "volume": 5073.0}, {"date": "2011-02-14", "close": 6.57356, "volume": 4731.0}, {"date": "2011-02-15", "close": 6.57356, "volume": 17796.0}, {"date": "2011-02-16", "close": 6.4913905, "volume": 29006.0}, {"date": "2011-02-17", "close": 6.409221, "volume": 13858.0}, {"date": "2011-02-18", "close": 6.737899, "volume": 17586.0}, {"date": "2011-02-21", "close": 6.8200685, "volume": 21435.0}, {"date": "2011-02-22", "close": 6.57356, "volume": 17735.0}, {"date": "2011-02-23", "close": 6.6557295, "volume": 26963.0}, {"date": "2011-02-24", "close": 6.902238, "volume": 32608.0}, {"date": "2011-02-25", "close": 6.902238, "volume": 26216.0}, {"date": "2011-02-28", "close": 6.9844075, "volume": 8610.0}, {"date": "2011-03-01", "close": 7.3130855, "volume": 38942.0}, {"date": "2011-03-02", "close": 7.1487465, "volume": 30083.0}, {"date": "2011-03-03", "close": 7.230916, "volume": 26142.0}, {"date": "2011-03-04", "close": 8.1347805, "volume": 82244.0}, {"date": "2011-03-07", "close": 7.888272, "volume": 39108.0}, {"date": "2011-03-08", "close": 7.888272, "volume": 12718.0}, {"date": "2011-03-09", "close": 7.888272, "volume": 21316.0}, {"date": "2011-03-10", "close": 7.395255, "volume": 31834.0}, {"date": "2011-03-11", "close": 7.559594, "volume": 23979.0}, {"date": "2011-03-14", "close": 6.9844075, "volume": 23074.0}, {"date": "2011-03-15", "close": 6.6557295, "volume": 28297.0}, {"date": "2011-03-16", "close": 6.6557295, "volume": 34554.0}, {"date": "2011-03-17", "close": 6.57356, "volume": 2434.0}, {"date": "2011-03-18", "close": 6.902238, "volume": 8565.0}, {"date": "2011-03-21", "close": 7.559594, "volume": 3088.0}, {"date": "2011-03-22", "close": 7.888272, "volume": 32105.0}, {"date": "2011-03-23", "close": 7.559594, "volume": 15863.0}, {"date": "2011-03-24", "close": 7.6417635, "volume": 12656.0}, {"date": "2011-03-25", "close": 7.888272, "volume": 27078.0}, {"date": "2011-03-28", "close": 7.6417635, "volume": 8398.0}, {"date": "2011-03-29", "close": 7.6417635, "volume": 4047.0}, {"date": "2011-03-30", "close": 7.723933, "volume": 29011.0}, {"date": "2011-03-31", "close": 7.6417635, "volume": 7402.0}, {"date": "2011-04-01", "close": 7.6417635, "volume": 10571.0}, {"date": "2011-04-04", "close": 7.4774245, "volume": 5381.0}, {"date": "2011-04-05", "close": 7.559594, "volume": 14306.0}, {"date": "2011-04-06", "close": 7.395255, "volume": 6401.0}, {"date": "2011-04-07", "close": 7.395255, "volume": 22429.0}, {"date": "2011-04-08", "close": 7.888272, "volume": 11371.0}, {"date": "2011-04-11", "close": 8.052611, "volume": 14665.0}, {"date": "2011-04-12", "close": 7.888272, "volume": 6.0}, {"date": "2011-04-13", "close": 8.052611, "volume": 6553.0}, {"date": "2011-04-14", "close": 8.1347805, "volume": 12964.0}, {"date": "2011-04-15", "close": 7.888272, "volume": 15600.0}, {"date": "2011-04-18", "close": 7.9704415, "volume": 2632.0}, {"date": "2011-04-19", "close": 7.723933, "volume": 9593.0}, {"date": "2011-04-20", "close": 7.395255, "volume": 7512.0}, {"date": "2011-04-21", "close": 7.559594, "volume": 11172.0}, {"date": "2011-04-27", "close": 7.395255, "volume": 8882.0}, {"date": "2011-04-28", "close": 7.230916, "volume": 21543.0}, {"date": "2011-04-29", "close": 7.066577, "volume": 8101.0}, {"date": "2011-05-02", "close": 7.066577, "volume": 9369.0}, {"date": "2011-05-03", "close": 6.57356, "volume": 1816.0}, {"date": "2011-05-04", "close": 6.244882, "volume": 14703.0}, {"date": "2011-05-05", "close": 6.080543, "volume": 2434.0}, {"date": "2011-05-06", "close": 5.916204, "volume": 1095.0}, {"date": "2011-05-09", "close": 6.409221, "volume": 19702.0}, {"date": "2011-05-10", "close": 6.409221, "volume": 14194.0}, {"date": "2011-05-11", "close": 6.409221, "volume": 17768.0}, {"date": "2011-05-12", "close": 5.751865, "volume": 23668.0}, {"date": "2011-05-13", "close": 5.587526, "volume": 10238.0}, {"date": "2011-05-16", "close": 5.258848, "volume": 13072.0}, {"date": "2011-05-17", "close": 5.0123395, "volume": 15091.0}, {"date": "2011-05-18", "close": 5.094509, "volume": 1526.0}, {"date": "2011-05-19", "close": 5.5053565, "volume": 5476.0}, {"date": "2011-05-20", "close": 5.751865, "volume": 3614.0}, {"date": "2011-05-24", "close": 5.751865, "volume": 6085.0}, {"date": "2011-05-25", "close": 5.751865, "volume": 122.0}, {"date": "2011-05-26", "close": 5.751865, "volume": 259.0}, {"date": "2011-05-27", "close": 5.587526, "volume": 1153.0}, {"date": "2011-05-30", "close": 5.094509, "volume": 10995.0}, {"date": "2011-05-31", "close": 5.258848, "volume": 16841.0}, {"date": "2011-06-01", "close": 5.0123395, "volume": 24709.0}, {"date": "2011-06-02", "close": 5.0123395, "volume": 595.0}, {"date": "2011-06-03", "close": 5.094509, "volume": 6574.0}, {"date": "2011-06-06", "close": 5.0123395, "volume": 64296.0}, {"date": "2011-06-07", "close": 5.094509, "volume": 8878.0}, {"date": "2011-06-08", "close": 5.423187, "volume": 38951.0}, {"date": "2011-06-09", "close": 5.423187, "volume": 6815.0}, {"date": "2011-06-14", "close": 5.423187, "volume": 8972.0}, {"date": "2011-06-15", "close": 5.423187, "volume": 2828.0}, {"date": "2011-06-16", "close": 5.3410175, "volume": 4529.0}, {"date": "2011-06-17", "close": 5.5053565, "volume": 7946.0}, {"date": "2011-06-20", "close": 5.094509, "volume": 6572.0}, {"date": "2011-06-21", "close": 5.3410175, "volume": 17690.0}, {"date": "2011-06-22", "close": 5.587526, "volume": 10473.0}, {"date": "2011-06-23", "close": 5.587526, "volume": 8495.0}, {"date": "2011-06-24", "close": 6.737899, "volume": 33628.0}, {"date": "2011-06-27", "close": 6.57356, "volume": 9127.0}, {"date": "2011-06-28", "close": 6.3270515, "volume": 16846.0}, {"date": "2011-06-29", "close": 6.3270515, "volume": 10155.0}, {"date": "2011-06-30", "close": 6.409221, "volume": 5480.0}, {"date": "2011-07-01", "close": 6.409221, "volume": 11257.0}, {"date": "2011-07-04", "close": 6.737899, "volume": 12839.0}, {"date": "2011-07-05", "close": 6.902238, "volume": 11744.0}, {"date": "2011-07-06", "close": 6.9844075, "volume": 18255.0}, {"date": "2011-07-08", "close": 7.066577, "volume": 18255.0}, {"date": "2011-07-11", "close": 6.902238, "volume": 669.0}, {"date": "2011-07-12", "close": 6.902238, "volume": 9004.0}, {"date": "2011-07-13", "close": 7.066577, "volume": 8519.0}, {"date": "2011-07-14", "close": 7.230916, "volume": 12171.0}, {"date": "2011-07-15", "close": 7.230916, "volume": 33762.0}, {"date": "2011-07-18", "close": 7.230916, "volume": 4566.0}, {"date": "2011-07-19", "close": 6.902238, "volume": 13040.0}, {"date": "2011-07-20", "close": 6.902238, "volume": 6085.0}, {"date": "2011-07-21", "close": 6.902238, "volume": 16223.0}, {"date": "2011-07-22", "close": 6.57356, "volume": 6085.0}, {"date": "2011-07-25", "close": 6.57356, "volume": 4336.0}, {"date": "2011-07-26", "close": 6.244882, "volume": 5327.0}, {"date": "2011-07-27", "close": 6.080543, "volume": 4259.0}, {"date": "2011-07-28", "close": 5.9983735, "volume": 4506.0}, {"date": "2011-08-01", "close": 6.57356, "volume": 2257.0}, {"date": "2011-08-02", "close": 6.57356, "volume": 3296.0}, {"date": "2011-08-03", "close": 6.080543, "volume": 5539.0}, {"date": "2011-08-04", "close": 6.244882, "volume": 6609.0}, {"date": "2011-08-05", "close": 5.751865, "volume": 13289.0}, {"date": "2011-08-08", "close": 5.751865, "volume": 1756.0}, {"date": "2011-08-09", "close": 5.751865, "volume": 9222.0}, {"date": "2011-08-10", "close": 6.57356, "volume": 183.0}, {"date": "2011-08-11", "close": 6.902238, "volume": 6998.0}, {"date": "2011-08-12", "close": 6.57356, "volume": 6325.0}, {"date": "2011-08-15", "close": 6.4913905, "volume": 7883.0}, {"date": "2011-08-16", "close": 6.4913905, "volume": 91.0}, {"date": "2011-08-17", "close": 6.409221, "volume": 5111.0}, {"date": "2011-08-18", "close": 6.57356, "volume": 3922.0}, {"date": "2011-08-19", "close": 5.9983735, "volume": 30329.0}, {"date": "2011-08-22", "close": 5.916204, "volume": 5172.0}, {"date": "2011-08-23", "close": 6.080543, "volume": 6085.0}, {"date": "2011-08-24", "close": 6.244882, "volume": 3755.0}, {"date": "2011-08-25", "close": 6.244882, "volume": 5422.0}, {"date": "2011-08-29", "close": 6.244882, "volume": 15555.0}, {"date": "2011-08-31", "close": 5.916204, "volume": 15030.0}, {"date": "2011-09-01", "close": 6.57356, "volume": 61397.0}, {"date": "2011-09-02", "close": 6.57356, "volume": 852.0}, {"date": "2011-09-05", "close": 6.244882, "volume": 29124.0}, {"date": "2011-09-07", "close": 6.57356, "volume": 54461.0}, {"date": "2011-09-08", "close": 6.57356, "volume": 23857.0}, {"date": "2011-09-09", "close": 6.57356, "volume": 26774.0}, {"date": "2011-09-12", "close": 6.1627125, "volume": 1552.0}, {"date": "2011-09-14", "close": 6.57356, "volume": 8549.0}, {"date": "2011-09-15", "close": 6.409221, "volume": 115615.0}, {"date": "2011-09-16", "close": 6.4913905, "volume": 21480.0}, {"date": "2011-09-19", "close": 6.409221, "volume": 18703.0}, {"date": "2011-09-20", "close": 6.57356, "volume": 17952.0}, {"date": "2011-09-21", "close": 6.57356, "volume": 17951.0}, {"date": "2011-09-22", "close": 6.409221, "volume": 1825.0}, {"date": "2011-09-26", "close": 5.751865, "volume": 55198.0}, {"date": "2011-09-27", "close": 5.751865, "volume": 6693.0}, {"date": "2011-09-28", "close": 5.916204, "volume": 2312.0}, {"date": "2011-09-30", "close": 5.916204, "volume": 6207.0}, {"date": "2011-10-03", "close": 5.8340345, "volume": 7935.0}, {"date": "2011-10-04", "close": 5.751865, "volume": 43161.0}, {"date": "2011-10-05", "close": 5.423187, "volume": 10649.0}, {"date": "2011-10-06", "close": 5.587526, "volume": 14850.0}, {"date": "2011-10-07", "close": 5.258848, "volume": 913.0}, {"date": "2011-10-10", "close": 5.751865, "volume": 17689.0}, {"date": "2011-10-11", "close": 5.751865, "volume": 34076.0}, {"date": "2011-10-12", "close": 6.080543, "volume": 5858.0}, {"date": "2011-10-13", "close": 5.916204, "volume": 12170.0}, {"date": "2011-10-14", "close": 5.916204, "volume": 2130.0}, {"date": "2011-10-17", "close": 5.916204, "volume": 2957.0}, {"date": "2011-10-19", "close": 5.916204, "volume": 4868.0}, {"date": "2011-10-21", "close": 5.587526, "volume": 14233.0}, {"date": "2011-10-24", "close": 5.587526, "volume": 1860.0}, {"date": "2011-10-25", "close": 5.751865, "volume": 7697.0}, {"date": "2011-10-26", "close": 5.751865, "volume": 4430.0}, {"date": "2011-10-27", "close": 5.916204, "volume": 1095.0}, {"date": "2011-10-28", "close": 6.080543, "volume": 130015.0}, {"date": "2011-10-31", "close": 6.244882, "volume": 476.0}, {"date": "2011-11-01", "close": 5.916204, "volume": 1369.0}, {"date": "2011-11-04", "close": 6.244882, "volume": 30425.0}, {"date": "2011-11-07", "close": 6.244882, "volume": 6268.0}, {"date": "2011-11-08", "close": 6.080543, "volume": 32859.0}, {"date": "2011-11-09", "close": 6.244882, "volume": 6085.0}, {"date": "2011-11-11", "close": 6.3270515, "volume": 1478.0}, {"date": "2011-11-14", "close": 6.4913905, "volume": 22210.0}, {"date": "2011-11-15", "close": 6.409221, "volume": 17853.0}, {"date": "2011-11-16", "close": 6.409221, "volume": 23792.0}, {"date": "2011-11-17", "close": 6.409221, "volume": 5172.0}, {"date": "2011-11-18", "close": 6.3270515, "volume": 7059.0}, {"date": "2011-11-21", "close": 6.244882, "volume": 9736.0}, {"date": "2011-11-22", "close": 6.080543, "volume": 17105.0}, {"date": "2011-11-23", "close": 6.080543, "volume": 4366.0}, {"date": "2011-11-24", "close": 6.244882, "volume": 3590.0}, {"date": "2011-11-25", "close": 6.080543, "volume": 1825.0}, {"date": "2011-11-28", "close": 6.080543, "volume": 26783.0}, {"date": "2011-11-29", "close": 6.080543, "volume": 398.0}, {"date": "2011-11-30", "close": 5.916204, "volume": 35016.0}, {"date": "2011-12-01", "close": 6.4913905, "volume": 15821.0}, {"date": "2011-12-02", "close": 6.080543, "volume": 608.0}, {"date": "2011-12-05", "close": 6.244882, "volume": 761.0}, {"date": "2011-12-06", "close": 6.737899, "volume": 82291.0}, {"date": "2011-12-07", "close": 6.902238, "volume": 6751.0}, {"date": "2011-12-08", "close": 6.8200685, "volume": 20160.0}, {"date": "2011-12-09", "close": 6.6557295, "volume": 36510.0}, {"date": "2011-12-12", "close": 6.737899, "volume": 21297.0}, {"date": "2011-12-13", "close": 6.902238, "volume": 2130.0}, {"date": "2011-12-14", "close": 6.902238, "volume": 17829.0}, {"date": "2011-12-15", "close": 6.57356, "volume": 79531.0}, {"date": "2011-12-16", "close": 6.57356, "volume": 39735.0}, {"date": "2011-12-19", "close": 6.244882, "volume": 99763.0}, {"date": "2011-12-20", "close": 6.244882, "volume": 45029.0}, {"date": "2011-12-21", "close": 6.57356, "volume": 1065.0}, {"date": "2011-12-22", "close": 6.737899, "volume": 8899.0}, {"date": "2011-12-23", "close": 6.902238, "volume": 17414.0}, {"date": "2011-12-28", "close": 7.1487465, "volume": 5720.0}, {"date": "2011-12-29", "close": 7.1487465, "volume": 71.0}, {"date": "2011-12-30", "close": 7.230916, "volume": 15456.0}, {"date": "2012-01-03", "close": 7.395255, "volume": 19491.0}, {"date": "2012-01-04", "close": 7.230916, "volume": 12515.0}, {"date": "2012-01-06", "close": 6.8200685, "volume": 4320.0}, {"date": "2012-01-09", "close": 6.409221, "volume": 6085.0}, {"date": "2012-01-10", "close": 6.737899, "volume": 661.0}, {"date": "2012-01-11", "close": 6.737899, "volume": 11722.0}, {"date": "2012-01-12", "close": 6.737899, "volume": 21960.0}, {"date": "2012-01-17", "close": 6.57356, "volume": 4947.0}, {"date": "2012-01-18", "close": 6.737899, "volume": 1825.0}, {"date": "2012-01-19", "close": 6.902238, "volume": 7120.0}, {"date": "2012-01-20", "close": 6.902238, "volume": 1990.0}, {"date": "2012-01-23", "close": 6.902238, "volume": 1431.0}, {"date": "2012-01-27", "close": 7.3130855, "volume": 69334.0}, {"date": "2012-01-30", "close": 7.3130855, "volume": 10408.0}, {"date": "2012-01-31", "close": 7.230916, "volume": 16086.0}, {"date": "2012-02-02", "close": 7.3130855, "volume": 19867.0}, {"date": "2012-02-03", "close": 6.902238, "volume": 2738.0}, {"date": "2012-02-06", "close": 7.3130855, "volume": 14114.0}, {"date": "2012-02-07", "close": 7.230916, "volume": 7796.0}, {"date": "2012-02-08", "close": 7.230916, "volume": 7253.0}, {"date": "2012-02-10", "close": 7.3130855, "volume": 183158.0}, {"date": "2012-02-13", "close": 7.230916, "volume": 1825.0}, {"date": "2012-02-14", "close": 6.9844075, "volume": 6646.0}, {"date": "2012-02-15", "close": 7.230916, "volume": 5142.0}, {"date": "2012-02-16", "close": 7.230916, "volume": 13551.0}, {"date": "2012-02-17", "close": 7.230916, "volume": 426.0}, {"date": "2012-02-20", "close": 6.737899, "volume": 6170.0}, {"date": "2012-02-21", "close": 6.737899, "volume": 12217.0}, {"date": "2012-02-22", "close": 6.737899, "volume": 162232.0}, {"date": "2012-02-23", "close": 6.6557295, "volume": 15358.0}, {"date": "2012-02-24", "close": 6.902238, "volume": 389.0}, {"date": "2012-02-27", "close": 6.6557295, "volume": 6207.0}, {"date": "2012-02-28", "close": 6.737899, "volume": 919.0}, {"date": "2012-03-01", "close": 7.066577, "volume": 3097.0}, {"date": "2012-03-02", "close": 6.902238, "volume": 642.0}, {"date": "2012-03-05", "close": 6.737899, "volume": 1732.0}, {"date": "2012-03-06", "close": 6.6557295, "volume": 2047.0}, {"date": "2012-03-07", "close": 6.737899, "volume": 16734.0}, {"date": "2012-03-12", "close": 6.737899, "volume": 1558.0}, {"date": "2012-03-13", "close": 6.737899, "volume": 17707.0}, {"date": "2012-03-14", "close": 6.737899, "volume": 913.0}, {"date": "2012-03-16", "close": 6.737899, "volume": 13874.0}, {"date": "2012-03-19", "close": 6.737899, "volume": 6237.0}, {"date": "2012-03-20", "close": 6.8200685, "volume": 1217.0}, {"date": "2012-03-21", "close": 6.737899, "volume": 6085.0}, {"date": "2012-03-22", "close": 6.8200685, "volume": 1095.0}, {"date": "2012-03-23", "close": 6.8200685, "volume": 304.0}, {"date": "2012-03-26", "close": 6.8200685, "volume": 1269.0}, {"date": "2012-03-27", "close": 6.737899, "volume": 8215.0}, {"date": "2012-03-28", "close": 6.737899, "volume": 7165.0}, {"date": "2012-03-29", "close": 6.57356, "volume": 2379.0}, {"date": "2012-03-30", "close": 6.9844075, "volume": 3300.0}, {"date": "2012-04-03", "close": 6.57356, "volume": 5669.0}, {"date": "2012-04-04", "close": 6.409221, "volume": 17790.0}, {"date": "2012-04-05", "close": 6.080543, "volume": 22988.0}, {"date": "2012-04-10", "close": 5.6696955, "volume": 9271.0}, {"date": "2012-04-11", "close": 6.3270515, "volume": 2921.0}, {"date": "2012-04-12", "close": 6.6557295, "volume": 719.0}, {"date": "2012-04-13", "close": 6.9844075, "volume": 7557.0}, {"date": "2012-04-19", "close": 6.4913905, "volume": 2859.0}, {"date": "2012-04-23", "close": 6.244882, "volume": 3195.0}, {"date": "2012-04-24", "close": 6.409221, "volume": 669.0}, {"date": "2012-04-26", "close": 6.3270515, "volume": 579.0}, {"date": "2012-04-30", "close": 6.1627125, "volume": 642.0}, {"date": "2012-05-01", "close": 5.5053565, "volume": 48183.0}, {"date": "2012-05-02", "close": 5.587526, "volume": 21949.0}, {"date": "2012-05-03", "close": 5.587526, "volume": 14665.0}, {"date": "2012-05-04", "close": 5.258848, "volume": 24124.0}, {"date": "2012-05-07", "close": 5.258848, "volume": 5416.0}, {"date": "2012-05-08", "close": 5.258848, "volume": 6085.0}, {"date": "2012-05-09", "close": 4.93017, "volume": 12257.0}, {"date": "2012-05-11", "close": 4.93017, "volume": 4789.0}, {"date": "2012-05-14", "close": 5.094509, "volume": 383.0}, {"date": "2012-05-15", "close": 4.93017, "volume": 710.0}, {"date": "2012-05-17", "close": 4.765831, "volume": 1217.0}, {"date": "2012-05-18", "close": 4.765831, "volume": 3651.0}, {"date": "2012-05-21", "close": 4.765831, "volume": 2211.0}, {"date": "2012-05-22", "close": 4.93017, "volume": 55.0}, {"date": "2012-05-23", "close": 4.765831, "volume": 852.0}, {"date": "2012-05-24", "close": 5.094509, "volume": 1521.0}, {"date": "2012-05-25", "close": 4.6836615, "volume": 1521.0}, {"date": "2012-05-28", "close": 4.6836615, "volume": 2529.0}, {"date": "2012-05-29", "close": 4.437153, "volume": 15459.0}, {"date": "2012-05-30", "close": 3.8619665, "volume": 27688.0}, {"date": "2012-05-31", "close": 3.28678, "volume": 18175.0}, {"date": "2012-06-01", "close": 3.28678, "volume": 31946.0}, {"date": "2012-06-04", "close": 3.28678, "volume": 61569.0}, {"date": "2012-06-05", "close": 3.28678, "volume": 803.0}, {"date": "2012-06-06", "close": 3.615458, "volume": 8172.0}, {"date": "2012-06-07", "close": 3.5332885, "volume": 5172.0}, {"date": "2012-06-08", "close": 3.779797, "volume": 1868.0}, {"date": "2012-06-12", "close": 3.779797, "volume": 5887.0}, {"date": "2012-06-13", "close": 3.944136, "volume": 262.0}, {"date": "2012-06-14", "close": 3.615458, "volume": 610.0}, {"date": "2012-06-15", "close": 3.779797, "volume": 265.0}, {"date": "2012-06-18", "close": 3.779797, "volume": 913.0}, {"date": "2012-06-19", "close": 3.779797, "volume": 304.0}, {"date": "2012-06-20", "close": 3.779797, "volume": 913.0}, {"date": "2012-06-21", "close": 3.779797, "volume": 3347.0}, {"date": "2012-06-22", "close": 4.108475, "volume": 304.0}, {"date": "2012-06-25", "close": 3.779797, "volume": 1217.0}, {"date": "2012-06-26", "close": 3.615458, "volume": 3042.0}, {"date": "2012-06-28", "close": 3.779797, "volume": 25192.0}, {"date": "2012-06-29", "close": 3.8619665, "volume": 304.0}, {"date": "2012-07-02", "close": 3.8619665, "volume": 4442.0}, {"date": "2012-07-03", "close": 3.6976275, "volume": 304.0}, {"date": "2012-07-04", "close": 3.6976275, "volume": 304.0}, {"date": "2012-07-05", "close": 3.8619665, "volume": 481.0}, {"date": "2012-07-06", "close": 3.944136, "volume": 16429.0}, {"date": "2012-07-09", "close": 4.108475, "volume": 1217.0}, {"date": "2012-07-12", "close": 3.6976275, "volume": 3347.0}, {"date": "2012-07-16", "close": 3.451119, "volume": 1704.0}, {"date": "2012-07-17", "close": 3.451119, "volume": 4868.0}, {"date": "2012-07-19", "close": 3.28678, "volume": 1521.0}, {"date": "2012-07-24", "close": 3.2046105, "volume": 6085.0}, {"date": "2012-07-25", "close": 3.451119, "volume": 913.0}, {"date": "2012-07-27", "close": 3.451119, "volume": 146.0}, {"date": "2012-07-31", "close": 3.451119, "volume": 7910.0}, {"date": "2012-08-02", "close": 3.451119, "volume": 304.0}, {"date": "2012-08-14", "close": 3.451119, "volume": 1156.0}, {"date": "2012-08-20", "close": 3.28678, "volume": 4010.0}, {"date": "2012-08-21", "close": 3.28678, "volume": 3955.0}, {"date": "2012-08-23", "close": 3.28678, "volume": 456.0}, {"date": "2012-08-28", "close": 3.0402715, "volume": 24289.0}, {"date": "2012-08-31", "close": 2.958102, "volume": 85.0}, {"date": "2012-09-03", "close": 2.300746, "volume": 9127.0}, {"date": "2012-09-04", "close": 3.0402715, "volume": 5779.0}, {"date": "2012-09-07", "close": 2.958102, "volume": 1825.0}, {"date": "2012-09-10", "close": 3.0402715, "volume": 3653.0}, {"date": "2012-09-11", "close": 2.465085, "volume": 8733.0}, {"date": "2012-09-12", "close": 2.629424, "volume": 122.0}, {"date": "2012-09-13", "close": 2.629424, "volume": 768.0}, {"date": "2012-09-14", "close": 2.958102, "volume": 3042.0}, {"date": "2012-09-19", "close": 2.958102, "volume": 2040.0}, {"date": "2012-09-20", "close": 3.0402715, "volume": 913.0}, {"date": "2012-09-21", "close": 3.0402715, "volume": 2738.0}, {"date": "2012-09-24", "close": 2.958102, "volume": 3583.0}, {"date": "2012-09-25", "close": 2.958102, "volume": 5476.0}, {"date": "2012-09-28", "close": 2.958102, "volume": 3651.0}, {"date": "2012-10-02", "close": 2.958102, "volume": 8085.0}, {"date": "2012-10-04", "close": 2.629424, "volume": 8519.0}, {"date": "2012-10-05", "close": 2.958102, "volume": 4024.0}, {"date": "2012-10-08", "close": 2.7115935, "volume": 13326.0}, {"date": "2012-10-09", "close": 2.629424, "volume": 30718.0}, {"date": "2012-10-10", "close": 2.5472545, "volume": 15893.0}, {"date": "2012-10-12", "close": 2.629424, "volume": 1825.0}, {"date": "2012-10-16", "close": 2.300746, "volume": 1400.0}, {"date": "2012-10-17", "close": 2.465085, "volume": 5189.0}, {"date": "2012-10-18", "close": 2.3829155, "volume": 6184.0}, {"date": "2012-10-19", "close": 2.3829155, "volume": 31305.0}, {"date": "2012-10-22", "close": 2.465085, "volume": 608.0}, {"date": "2012-10-23", "close": 2.465085, "volume": 1825.0}, {"date": "2012-10-24", "close": 2.300746, "volume": 7302.0}, {"date": "2012-10-25", "close": 2.3829155, "volume": 304.0}, {"date": "2012-10-26", "close": 2.300746, "volume": 1217.0}, {"date": "2012-10-29", "close": 2.136407, "volume": 15813.0}, {"date": "2012-10-30", "close": 2.629424, "volume": 304.0}, {"date": "2012-10-31", "close": 2.629424, "volume": 304.0}, {"date": "2012-11-06", "close": 2.629424, "volume": 380.0}, {"date": "2012-11-12", "close": 2.300746, "volume": 4259.0}, {"date": "2012-11-14", "close": 2.136407, "volume": 16429.0}, {"date": "2012-11-15", "close": 2.136407, "volume": 6911.0}, {"date": "2012-11-16", "close": 2.300746, "volume": 1704.0}, {"date": "2012-11-19", "close": 2.3829155, "volume": 14082.0}, {"date": "2012-11-20", "close": 2.465085, "volume": 6085.0}, {"date": "2012-11-21", "close": 2.300746, "volume": 639.0}, {"date": "2012-11-22", "close": 2.465085, "volume": 5078.0}, {"date": "2012-11-23", "close": 2.300746, "volume": 608.0}, {"date": "2012-11-26", "close": 2.629424, "volume": 20461.0}, {"date": "2012-11-27", "close": 2.793763, "volume": 608.0}, {"date": "2012-11-28", "close": 2.7115935, "volume": 5111.0}, {"date": "2012-11-29", "close": 3.122441, "volume": 4491.0}, {"date": "2012-11-30", "close": 3.122441, "volume": 7910.0}, {"date": "2012-12-03", "close": 2.958102, "volume": 183.0}, {"date": "2012-12-04", "close": 2.793763, "volume": 456.0}, {"date": "2012-12-05", "close": 2.958102, "volume": 10320.0}, {"date": "2012-12-06", "close": 3.0402715, "volume": 410.0}, {"date": "2012-12-07", "close": 2.958102, "volume": 6391.0}, {"date": "2012-12-10", "close": 2.958102, "volume": 2715.0}, {"date": "2012-12-12", "close": 2.7115935, "volume": 15212.0}, {"date": "2012-12-14", "close": 2.8759325, "volume": 4681.0}, {"date": "2012-12-17", "close": 2.8759325, "volume": 316.0}, {"date": "2012-12-18", "close": 2.793763, "volume": 3042.0}, {"date": "2012-12-19", "close": 2.5472545, "volume": 6.0}, {"date": "2012-12-20", "close": 2.629424, "volume": 3894.0}, {"date": "2012-12-21", "close": 2.793763, "volume": 1825.0}, {"date": "2012-12-24", "close": 2.793763, "volume": 913.0}, {"date": "2012-12-28", "close": 2.465085, "volume": 3042.0}, {"date": "2013-01-04", "close": 2.465085, "volume": 304.0}, {"date": "2013-01-08", "close": 2.465085, "volume": 9915.0}, {"date": "2013-01-11", "close": 2.465085, "volume": 13691.0}, {"date": "2013-01-15", "close": 2.3829155, "volume": 12246.0}, {"date": "2013-01-16", "close": 2.3829155, "volume": 2677.0}, {"date": "2013-01-17", "close": 2.2185765, "volume": 21297.0}, {"date": "2013-01-18", "close": 2.136407, "volume": 12483.0}, {"date": "2013-01-21", "close": 2.0542375, "volume": 12170.0}, {"date": "2013-01-23", "close": 2.0542375, "volume": 8416.0}, {"date": "2013-01-24", "close": 2.2185765, "volume": 29820.0}, {"date": "2013-01-25", "close": 2.300746, "volume": 6085.0}, {"date": "2013-01-29", "close": 2.300746, "volume": 5294.0}, {"date": "2013-01-30", "close": 2.300746, "volume": 10649.0}, {"date": "2013-01-31", "close": 2.465085, "volume": 15212.0}, {"date": "2013-02-01", "close": 2.629424, "volume": 1917.0}, {"date": "2013-02-05", "close": 2.5472545, "volume": 1771.0}, {"date": "2013-02-06", "close": 2.465085, "volume": 9385.0}, {"date": "2013-02-07", "close": 2.465085, "volume": 4259.0}, {"date": "2013-02-08", "close": 2.465085, "volume": 1221.0}, {"date": "2013-02-11", "close": 2.465085, "volume": 1582.0}, {"date": "2013-02-12", "close": 2.300746, "volume": 4138.0}, {"date": "2013-02-14", "close": 2.300746, "volume": 608.0}, {"date": "2013-02-15", "close": 2.3829155, "volume": 20239.0}, {"date": "2013-02-19", "close": 2.300746, "volume": 487.0}, {"date": "2013-02-20", "close": 2.2185765, "volume": 12629.0}, {"date": "2013-02-21", "close": 2.0542375, "volume": 23006.0}, {"date": "2013-02-22", "close": 2.0542375, "volume": 913.0}, {"date": "2013-02-25", "close": 2.136407, "volume": 3347.0}, {"date": "2013-02-26", "close": 2.136407, "volume": 960.0}, {"date": "2013-02-27", "close": 2.136407, "volume": 2434.0}, {"date": "2013-02-28", "close": 2.2185765, "volume": 943.0}, {"date": "2013-03-01", "close": 2.3829155, "volume": 1259.0}, {"date": "2013-03-05", "close": 2.3829155, "volume": 6055.0}, {"date": "2013-03-06", "close": 2.3829155, "volume": 2170.0}, {"date": "2013-03-12", "close": 2.300746, "volume": 5476.0}, {"date": "2013-03-13", "close": 2.300746, "volume": 27944.0}, {"date": "2013-03-14", "close": 2.136407, "volume": 335.0}, {"date": "2013-03-15", "close": 2.136407, "volume": 33467.0}, {"date": "2013-03-18", "close": 2.300746, "volume": 2665.0}, {"date": "2013-03-20", "close": 2.136407, "volume": 5614.0}, {"date": "2013-03-21", "close": 2.136407, "volume": 16292.0}, {"date": "2013-03-22", "close": 2.136407, "volume": 6085.0}, {"date": "2013-03-25", "close": 2.2185765, "volume": 31033.0}, {"date": "2013-03-26", "close": 2.2185765, "volume": 12839.0}, {"date": "2013-03-27", "close": 2.300746, "volume": 3608.0}, {"date": "2013-03-28", "close": 2.300746, "volume": 53007.0}, {"date": "2013-04-02", "close": 2.3829155, "volume": 39096.0}, {"date": "2013-04-04", "close": 2.136407, "volume": 6085.0}, {"date": "2013-04-05", "close": 2.3829155, "volume": 608.0}, {"date": "2013-04-09", "close": 2.2185765, "volume": 2008.0}, {"date": "2013-04-10", "close": 2.2185765, "volume": 2434.0}, {"date": "2013-04-11", "close": 2.300746, "volume": 9736.0}, {"date": "2013-04-12", "close": 2.300746, "volume": 8823.0}, {"date": "2013-04-15", "close": 2.300746, "volume": 11866.0}, {"date": "2013-04-17", "close": 2.300746, "volume": 4564.0}, {"date": "2013-04-26", "close": 2.300746, "volume": 6085.0}, {"date": "2013-04-30", "close": 2.300746, "volume": 3347.0}, {"date": "2013-05-01", "close": 2.3829155, "volume": 1825.0}, {"date": "2013-05-03", "close": 2.3829155, "volume": 7119.0}, {"date": "2013-05-06", "close": 2.465085, "volume": 12248.0}, {"date": "2013-05-07", "close": 2.3829155, "volume": 3311.0}, {"date": "2013-05-08", "close": 2.3829155, "volume": 11354.0}, {"date": "2013-05-09", "close": 2.465085, "volume": 16582.0}, {"date": "2013-05-10", "close": 2.465085, "volume": 1856.0}, {"date": "2013-05-13", "close": 2.465085, "volume": 6870.0}, {"date": "2013-05-14", "close": 2.7115935, "volume": 9432.0}, {"date": "2013-05-15", "close": 2.629424, "volume": 17358.0}, {"date": "2013-05-16", "close": 2.465085, "volume": 6085.0}, {"date": "2013-05-17", "close": 2.465085, "volume": 570.0}, {"date": "2013-05-20", "close": 2.465085, "volume": 1632.0}, {"date": "2013-05-21", "close": 2.465085, "volume": 21166.0}, {"date": "2013-05-24", "close": 2.465085, "volume": 1217.0}, {"date": "2013-05-30", "close": 2.3829155, "volume": 3042.0}, {"date": "2013-05-31", "close": 2.3829155, "volume": 315.0}, {"date": "2013-06-04", "close": 2.300746, "volume": 852.0}, {"date": "2013-06-05", "close": 2.300746, "volume": 324.0}, {"date": "2013-06-07", "close": 2.300746, "volume": 5268.0}, {"date": "2013-06-11", "close": 2.300746, "volume": 6085.0}, {"date": "2013-06-12", "close": 2.465085, "volume": 5720.0}, {"date": "2013-06-13", "close": 2.300746, "volume": 8266.0}, {"date": "2013-06-17", "close": 2.300746, "volume": 3651.0}, {"date": "2013-06-18", "close": 1.972068, "volume": 14665.0}, {"date": "2013-06-19", "close": 2.136407, "volume": 1055.0}, {"date": "2013-06-20", "close": 1.807729, "volume": 9799.0}, {"date": "2013-06-21", "close": 1.8898985, "volume": 5304.0}, {"date": "2013-06-24", "close": 1.8898985, "volume": 436.0}, {"date": "2013-06-25", "close": 1.807729, "volume": 365.0}, {"date": "2013-06-26", "close": 1.64339, "volume": 2585.0}, {"date": "2013-06-28", "close": 1.64339, "volume": 608.0}, {"date": "2013-07-01", "close": 1.64339, "volume": 3651.0}, {"date": "2013-07-02", "close": 1.807729, "volume": 6389.0}, {"date": "2013-07-03", "close": 1.807729, "volume": 7606.0}, {"date": "2013-07-04", "close": 1.807729, "volume": 8606.0}, {"date": "2013-07-05", "close": 1.807729, "volume": 6085.0}, {"date": "2013-07-08", "close": 1.807729, "volume": 8823.0}, {"date": "2013-07-09", "close": 1.807729, "volume": 3042.0}, {"date": "2013-07-10", "close": 1.807729, "volume": 17951.0}, {"date": "2013-07-11", "close": 1.807729, "volume": 3042.0}, {"date": "2013-07-12", "close": 1.972068, "volume": 2344.0}, {"date": "2013-07-15", "close": 1.807729, "volume": 1849.0}, {"date": "2013-07-16", "close": 1.807729, "volume": 913.0}, {"date": "2013-07-17", "close": 1.807729, "volume": 3482.0}, {"date": "2013-07-18", "close": 1.64339, "volume": 6389.0}, {"date": "2013-07-19", "close": 1.807729, "volume": 3651.0}, {"date": "2013-07-22", "close": 1.807729, "volume": 6085.0}, {"date": "2013-07-23", "close": 1.807729, "volume": 4564.0}, {"date": "2013-07-25", "close": 1.807729, "volume": 4868.0}, {"date": "2013-07-26", "close": 1.8898985, "volume": 2130.0}, {"date": "2013-07-29", "close": 1.8898985, "volume": 7302.0}, {"date": "2013-08-06", "close": 1.972068, "volume": 1217.0}, {"date": "2013-08-08", "close": 1.972068, "volume": 2848.0}, {"date": "2013-08-09", "close": 1.972068, "volume": 11148.0}, {"date": "2013-08-13", "close": 1.972068, "volume": 16562.0}, {"date": "2013-08-14", "close": 1.8898985, "volume": 3102.0}, {"date": "2013-08-16", "close": 1.8898985, "volume": 18063.0}, {"date": "2013-08-19", "close": 1.64339, "volume": 3365.0}, {"date": "2013-08-29", "close": 1.64339, "volume": 426.0}, {"date": "2013-08-30", "close": 1.5612205, "volume": 6085.0}, {"date": "2013-09-03", "close": 1.479051, "volume": 15517.0}, {"date": "2013-09-06", "close": 1.5612205, "volume": 14300.0}, {"date": "2013-09-09", "close": 1.479051, "volume": 1512.0}, {"date": "2013-09-11", "close": 1.4461832, "volume": 487.0}, {"date": "2013-09-12", "close": 1.2325425, "volume": 14240.0}, {"date": "2013-09-16", "close": 1.2325425, "volume": 21297.0}, {"date": "2013-09-18", "close": 1.2325425, "volume": 3042.0}, {"date": "2013-09-20", "close": 1.2325425, "volume": 3651.0}, {"date": "2013-09-24", "close": 1.1668069, "volume": 7494.0}, {"date": "2013-09-25", "close": 1.2325425, "volume": 37879.0}, {"date": "2013-09-30", "close": 1.2325425, "volume": 1521.0}, {"date": "2013-10-04", "close": 1.2325425, "volume": 2197.0}, {"date": "2013-10-16", "close": 1.314712, "volume": 1211.0}, {"date": "2013-10-17", "close": 1.2325425, "volume": 4774.0}, {"date": "2013-10-18", "close": 1.314712, "volume": 7051.0}, {"date": "2013-10-21", "close": 1.314712, "volume": 913.0}, {"date": "2013-10-23", "close": 1.2489764, "volume": 6998.0}, {"date": "2013-10-24", "close": 1.2489764, "volume": 4868.0}, {"date": "2013-10-25", "close": 1.1668069, "volume": 50505.0}, {"date": "2013-10-29", "close": 1.1668069, "volume": 2738.0}, {"date": "2013-10-30", "close": 1.1668069, "volume": 3076.0}, {"date": "2013-11-01", "close": 1.1668069, "volume": 6085.0}, {"date": "2013-11-06", "close": 1.150373, "volume": 1521.0}, {"date": "2013-11-07", "close": 1.1668069, "volume": 790.0}, {"date": "2013-11-11", "close": 1.150373, "volume": 3651.0}, {"date": "2013-11-13", "close": 1.150373, "volume": 1825.0}, {"date": "2013-11-15", "close": 1.150373, "volume": 635.0}, {"date": "2013-11-19", "close": 1.150373, "volume": 3042.0}, {"date": "2013-11-20", "close": 1.150373, "volume": 1521.0}, {"date": "2013-11-22", "close": 1.1668069, "volume": 6085.0}, {"date": "2013-11-25", "close": 1.150373, "volume": 3042.0}, {"date": "2013-11-26", "close": 1.1175052, "volume": 6085.0}, {"date": "2013-11-27", "close": 1.150373, "volume": 13387.0}, {"date": "2013-11-29", "close": 1.0682035, "volume": 7302.0}, {"date": "2013-12-03", "close": 1.150373, "volume": 608.0}, {"date": "2013-12-05", "close": 1.0682035, "volume": 4245.0}, {"date": "2013-12-06", "close": 1.0846374, "volume": 14802.0}, {"date": "2013-12-09", "close": 1.1175052, "volume": 15699.0}, {"date": "2013-12-10", "close": 1.0846374, "volume": 6450.0}, {"date": "2013-12-11", "close": 1.0846374, "volume": 7302.0}, {"date": "2013-12-12", "close": 1.0846374, "volume": 6237.0}, {"date": "2013-12-13", "close": 1.0846374, "volume": 4868.0}, {"date": "2013-12-16", "close": 1.0846374, "volume": 10096.0}, {"date": "2013-12-18", "close": 1.0846374, "volume": 10953.0}, {"date": "2013-12-19", "close": 1.0846374, "volume": 1521.0}, {"date": "2013-12-20", "close": 1.0846374, "volume": 11775.0}, {"date": "2013-12-23", "close": 1.0846374, "volume": 6368.0}, {"date": "2013-12-30", "close": 1.0353357, "volume": 9219.0}, {"date": "2013-12-31", "close": 1.0353357, "volume": 4259.0}, {"date": "2014-01-02", "close": 1.0682035, "volume": 1217.0}, {"date": "2014-01-03", "close": 1.1010713, "volume": 192.0}, {"date": "2014-01-06", "close": 1.0846374, "volume": 3124.0}, {"date": "2014-01-10", "close": 1.1668069, "volume": 1247.0}, {"date": "2014-01-16", "close": 1.150373, "volume": 1521.0}, {"date": "2014-01-17", "close": 1.1339391, "volume": 1217.0}, {"date": "2014-01-21", "close": 0.986034, "volume": 19776.0}, {"date": "2014-01-22", "close": 0.986034, "volume": 913.0}, {"date": "2014-01-24", "close": 0.986034, "volume": 18295.0}, {"date": "2014-01-29", "close": 1.150373, "volume": 37745.0}, {"date": "2014-01-30", "close": 1.1668069, "volume": 5770.0}, {"date": "2014-01-31", "close": 1.1668069, "volume": 11815.0}, {"date": "2014-02-03", "close": 1.1668069, "volume": 657.0}, {"date": "2014-02-04", "close": 1.2325425, "volume": 1267.0}, {"date": "2014-02-07", "close": 1.150373, "volume": 2882.0}, {"date": "2014-02-11", "close": 1.150373, "volume": null}, {"date": "2014-02-12", "close": 1.2325425, "volume": 1217.0}, {"date": "2014-02-13", "close": 1.1010713, "volume": 2130.0}, {"date": "2014-02-17", "close": 1.150373, "volume": 4868.0}, {"date": "2014-02-18", "close": 1.150373, "volume": 1217.0}, {"date": "2014-02-19", "close": 1.1668069, "volume": 58112.0}, {"date": "2014-02-21", "close": 1.1996747, "volume": 1491.0}, {"date": "2014-02-27", "close": 1.2489764, "volume": 12170.0}, {"date": "2014-03-03", "close": 1.3311459, "volume": 2434.0}, {"date": "2014-03-05", "close": 1.3311459, "volume": 3737.0}, {"date": "2014-03-07", "close": 1.2818442, "volume": 608.0}, {"date": "2014-03-11", "close": 1.2818442, "volume": 1704.0}, {"date": "2014-03-12", "close": 1.2489764, "volume": 2308.0}, {"date": "2014-03-13", "close": 1.2161086, "volume": 11257.0}, {"date": "2014-03-17", "close": 1.2489764, "volume": 61.0}, {"date": "2014-03-18", "close": 1.314712, "volume": 59.0}, {"date": "2014-03-19", "close": 1.3640137, "volume": 6012.0}, {"date": "2014-03-20", "close": 1.314712, "volume": 67.0}, {"date": "2014-03-21", "close": 1.3640137, "volume": 13557.0}, {"date": "2014-03-24", "close": 1.3640137, "volume": 9409.0}, {"date": "2014-03-25", "close": 1.314712, "volume": 190.0}, {"date": "2014-03-26", "close": 1.314712, "volume": 11980.0}, {"date": "2014-03-27", "close": 1.314712, "volume": 18444.0}, {"date": "2014-03-28", "close": 1.314712, "volume": 2434.0}, {"date": "2014-04-02", "close": 1.3475798, "volume": 62067.0}, {"date": "2014-04-03", "close": 1.314712, "volume": 6693.0}, {"date": "2014-04-04", "close": 1.3475798, "volume": 88537.0}, {"date": "2014-04-09", "close": 1.2489764, "volume": 6383.0}, {"date": "2014-04-10", "close": 1.1668069, "volume": 9127.0}, {"date": "2014-04-14", "close": 1.314712, "volume": 608.0}, {"date": "2014-04-15", "close": 1.2818442, "volume": 30425.0}, {"date": "2014-04-16", "close": 1.2325425, "volume": 47463.0}, {"date": "2014-04-17", "close": 1.2818442, "volume": 608.0}, {"date": "2014-04-22", "close": 1.1668069, "volume": 3651.0}, {"date": "2014-04-24", "close": 0.986034, "volume": 56590.0}, {"date": "2014-04-28", "close": 0.986034, "volume": 2586.0}, {"date": "2014-04-29", "close": 0.986034, "volume": 2434.0}, {"date": "2014-04-30", "close": 0.986034, "volume": 4553.0}, {"date": "2014-05-05", "close": 0.986034, "volume": 12034.0}, {"date": "2014-05-07", "close": 0.986034, "volume": 182.0}, {"date": "2014-05-13", "close": 1.0682035, "volume": 936.0}, {"date": "2014-05-16", "close": 0.986034, "volume": 548.0}, {"date": "2014-05-20", "close": 1.0682035, "volume": 475.0}, {"date": "2014-05-21", "close": 1.0682035, "volume": 6085.0}, {"date": "2014-05-22", "close": 1.0682035, "volume": 5178.0}, {"date": "2014-05-27", "close": 1.0353357, "volume": 35597.0}, {"date": "2014-05-28", "close": 0.986034, "volume": 1825.0}, {"date": "2014-05-29", "close": 0.9696001, "volume": 3042.0}, {"date": "2014-05-30", "close": 1.0682035, "volume": 16795.0}, {"date": "2014-06-03", "close": 1.0682035, "volume": 1156.0}, {"date": "2014-06-10", "close": 1.0846374, "volume": 1049.0}, {"date": "2014-06-13", "close": 1.0682035, "volume": 1689.0}, {"date": "2014-06-17", "close": 0.986034, "volume": 2434.0}, {"date": "2014-06-18", "close": 0.986034, "volume": 608.0}, {"date": "2014-06-19", "close": 1.0189018, "volume": 13509.0}, {"date": "2014-06-20", "close": 1.0189018, "volume": 5172.0}, {"date": "2014-06-23", "close": 1.0846374, "volume": 5308.0}, {"date": "2014-06-24", "close": 1.150373, "volume": 2592.0}, {"date": "2014-06-30", "close": 1.150373, "volume": 14148.0}, {"date": "2014-07-01", "close": 1.150373, "volume": 1156.0}, {"date": "2014-07-08", "close": 0.986034, "volume": 15212.0}, {"date": "2014-07-09", "close": 1.0682035, "volume": 1521.0}, {"date": "2014-07-10", "close": 1.1175052, "volume": 3042.0}, {"date": "2014-07-18", "close": 1.150373, "volume": 92796.0}, {"date": "2014-07-22", "close": 1.1339391, "volume": 3651.0}, {"date": "2014-07-23", "close": 1.1010713, "volume": 3042.0}, {"date": "2014-07-28", "close": 1.1010713, "volume": 6633.0}, {"date": "2014-07-29", "close": 1.1339391, "volume": 1521.0}, {"date": "2014-07-30", "close": 1.1010713, "volume": 6998.0}, {"date": "2014-07-31", "close": 1.150373, "volume": 10766.0}, {"date": "2014-08-04", "close": 1.150373, "volume": 2495.0}, {"date": "2014-08-08", "close": 1.1010713, "volume": 7119.0}, {"date": "2014-08-11", "close": 1.1175052, "volume": 852.0}, {"date": "2014-08-12", "close": 1.0353357, "volume": 11087.0}, {"date": "2014-08-13", "close": 1.0682035, "volume": 3849.0}, {"date": "2014-08-14", "close": 1.1175052, "volume": 608.0}, {"date": "2014-08-15", "close": 1.0682035, "volume": 2892.0}, {"date": "2014-08-18", "close": 1.1175052, "volume": 12797.0}, {"date": "2014-08-19", "close": 1.1010713, "volume": 6085.0}, {"date": "2014-08-22", "close": 1.1010713, "volume": 2738.0}, {"date": "2014-08-28", "close": 1.150373, "volume": 1460.0}, {"date": "2014-08-29", "close": 1.1339391, "volume": 1521.0}, {"date": "2014-09-02", "close": 1.1175052, "volume": 1825.0}, {"date": "2014-09-03", "close": 1.1010713, "volume": 4259.0}, {"date": "2014-09-05", "close": 1.1010713, "volume": 608.0}, {"date": "2014-09-09", "close": 0.9696001, "volume": 13630.0}, {"date": "2014-09-10", "close": 1.0682035, "volume": 608.0}, {"date": "2014-09-15", "close": 1.0353357, "volume": 7936.0}, {"date": "2014-09-16", "close": 1.0189018, "volume": 18841.0}, {"date": "2014-09-17", "close": 0.986034, "volume": 82163.0}, {"date": "2014-09-19", "close": 0.986034, "volume": 31642.0}, {"date": "2014-09-22", "close": 0.986034, "volume": 4259.0}, {"date": "2014-09-23", "close": 1.0024679, "volume": 20993.0}, {"date": "2014-09-24", "close": 1.0024679, "volume": 12020.0}, {"date": "2014-09-25", "close": 1.0024679, "volume": 1825.0}, {"date": "2014-09-26", "close": 0.986034, "volume": 3042.0}, {"date": "2014-09-30", "close": 0.986034, "volume": 3042.0}, {"date": "2014-10-02", "close": 0.986034, "volume": 1825.0}, {"date": "2014-10-03", "close": 0.986034, "volume": 24340.0}, {"date": "2014-10-06", "close": 0.986034, "volume": 6085.0}, {"date": "2014-10-07", "close": 0.986034, "volume": 31764.0}, {"date": "2014-10-09", "close": 0.986034, "volume": 36814.0}, {"date": "2014-10-10", "close": 0.986034, "volume": 508.0}, {"date": "2014-10-15", "close": 0.986034, "volume": 526.0}, {"date": "2014-10-17", "close": 0.986034, "volume": 913.0}, {"date": "2014-10-21", "close": 1.0682035, "volume": 13691.0}, {"date": "2014-10-22", "close": 1.150373, "volume": 9362.0}, {"date": "2014-10-23", "close": 1.1175052, "volume": 1521.0}, {"date": "2014-10-28", "close": 1.0517696, "volume": 3042.0}, {"date": "2014-10-29", "close": 1.1010713, "volume": 22362.0}, {"date": "2014-10-31", "close": 1.1175052, "volume": 3042.0}, {"date": "2014-11-07", "close": 1.0682035, "volume": 1529.0}, {"date": "2014-11-10", "close": 1.0682035, "volume": 16125.0}, {"date": "2014-11-11", "close": 1.0682035, "volume": 5980.0}, {"date": "2014-11-12", "close": 1.0682035, "volume": 4564.0}, {"date": "2014-11-13", "close": 1.0682035, "volume": 6085.0}, {"date": "2014-11-17", "close": 1.0682035, "volume": 2738.0}, {"date": "2014-11-19", "close": 1.0846374, "volume": 33467.0}, {"date": "2014-11-20", "close": 1.0846374, "volume": 4564.0}, {"date": "2014-11-24", "close": 1.0353357, "volume": 1521.0}, {"date": "2014-11-26", "close": 0.986034, "volume": 20450.0}, {"date": "2014-11-27", "close": 1.0353357, "volume": 7408.0}, {"date": "2014-11-28", "close": 0.986034, "volume": 7804.0}, {"date": "2014-12-02", "close": 0.986034, "volume": 6085.0}, {"date": "2014-12-08", "close": 0.986034, "volume": 2693.0}, {"date": "2014-12-09", "close": 0.986034, "volume": 12933.0}, {"date": "2014-12-15", "close": 0.884, "volume": 588.0}, {"date": "2014-12-22", "close": 0.85, "volume": 274401.0}, {"date": "2014-12-30", "close": 0.85, "volume": 41176.0}, {"date": "2014-12-31", "close": 0.85, "volume": 76471.0}, {"date": "2015-01-02", "close": 0.884, "volume": 2941.0}, {"date": "2015-01-05", "close": 0.884, "volume": 17647.0}, {"date": "2015-01-06", "close": 0.901, "volume": 6024.0}, {"date": "2015-01-08", "close": 0.935, "volume": 2686.0}, {"date": "2015-01-09", "close": 0.952, "volume": 23588.0}, {"date": "2015-01-12", "close": 0.952, "volume": 3088.0}, {"date": "2015-01-14", "close": 0.952, "volume": 456.0}, {"date": "2015-01-19", "close": 0.986, "volume": 13256.0}, {"date": "2015-01-21", "close": 0.969, "volume": 2588.0}, {"date": "2015-01-27", "close": 0.918, "volume": 13481.0}, {"date": "2015-01-28", "close": 0.986, "volume": 17294.0}, {"date": "2015-01-29", "close": 0.969, "volume": 68627.0}, {"date": "2015-01-30", "close": 0.986, "volume": 36693.0}, {"date": "2015-02-02", "close": 0.969, "volume": 3679.0}, {"date": "2015-02-03", "close": 0.969, "volume": 57814.0}, {"date": "2015-02-04", "close": 0.952, "volume": 2941.0}, {"date": "2015-02-05", "close": 0.952, "volume": 31531.0}, {"date": "2015-02-06", "close": 0.952, "volume": 12838.0}, {"date": "2015-02-09", "close": 0.918, "volume": 22059.0}, {"date": "2015-02-10", "close": 0.918, "volume": 40588.0}, {"date": "2015-02-11", "close": 0.935, "volume": 38324.0}, {"date": "2015-02-17", "close": 0.969, "volume": 8824.0}, {"date": "2015-02-19", "close": 1.105, "volume": 16634.0}, {"date": "2015-02-20", "close": 1.088, "volume": 39706.0}, {"date": "2015-02-23", "close": 1.122, "volume": 27000.0}, {"date": "2015-02-24", "close": 1.105, "volume": 132.0}, {"date": "2015-02-25", "close": 1.105, "volume": 6765.0}, {"date": "2015-02-26", "close": 1.105, "volume": 15941.0}, {"date": "2015-02-27", "close": 1.037, "volume": 15153.0}, {"date": "2015-03-02", "close": 1.037, "volume": 1765.0}, {"date": "2015-03-03", "close": 1.037, "volume": 8765.0}, {"date": "2015-03-04", "close": 1.02, "volume": 8882.0}, {"date": "2015-03-05", "close": 1.037, "volume": 2647.0}, {"date": "2015-03-06", "close": 1.071, "volume": 5882.0}, {"date": "2015-03-09", "close": 1.071, "volume": 20742.0}, {"date": "2015-03-10", "close": 1.02, "volume": 7132.0}, {"date": "2015-03-11", "close": 1.02, "volume": 554.0}, {"date": "2015-03-12", "close": 0.986, "volume": 50429.0}, {"date": "2015-03-13", "close": 1.02, "volume": 1176.0}, {"date": "2015-03-17", "close": 1.02, "volume": 29707.0}, {"date": "2015-03-18", "close": 1.02, "volume": 20882.0}, {"date": "2015-03-19", "close": 1.02, "volume": 23529.0}, {"date": "2015-03-20", "close": 1.105, "volume": 17789.0}, {"date": "2015-03-23", "close": 1.088, "volume": 11118.0}, {"date": "2015-03-24", "close": 1.02, "volume": 26471.0}, {"date": "2015-03-25", "close": 1.02, "volume": 97069.0}, {"date": "2015-03-26", "close": 1.122, "volume": 156443.0}, {"date": "2015-03-27", "close": 1.139, "volume": 108613.0}, {"date": "2015-03-30", "close": 1.19, "volume": 410257.0}, {"date": "2015-03-31", "close": 1.19, "volume": 140282.0}, {"date": "2015-04-01", "close": 1.173, "volume": 15127.0}, {"date": "2015-04-02", "close": 1.19, "volume": 33147.0}, {"date": "2015-04-07", "close": 1.156, "volume": 20395.0}, {"date": "2015-04-08", "close": 1.173, "volume": 13444.0}, {"date": "2015-04-09", "close": 1.275, "volume": 217616.0}, {"date": "2015-04-10", "close": 1.36, "volume": 167883.0}, {"date": "2015-04-13", "close": 1.394, "volume": 169936.0}, {"date": "2015-04-14", "close": 1.258, "volume": 110579.0}, {"date": "2015-04-15", "close": 1.241, "volume": 6606.0}, {"date": "2015-04-16", "close": 1.275, "volume": 40481.0}, {"date": "2015-04-17", "close": 1.275, "volume": 13588.0}, {"date": "2015-04-20", "close": 1.309, "volume": 19579.0}, {"date": "2015-04-21", "close": 1.309, "volume": 46471.0}, {"date": "2015-04-22", "close": 1.258, "volume": 39265.0}, {"date": "2015-04-23", "close": 1.275, "volume": 14994.0}, {"date": "2015-04-24", "close": 1.275, "volume": 69631.0}, {"date": "2015-04-27", "close": 1.173, "volume": 30317.0}, {"date": "2015-04-28", "close": 1.19, "volume": 7412.0}, {"date": "2015-04-29", "close": 1.19, "volume": 20449.0}, {"date": "2015-04-30", "close": 1.19, "volume": 38742.0}, {"date": "2015-05-04", "close": 1.19, "volume": 46415.0}, {"date": "2015-05-05", "close": 1.173, "volume": 882.0}, {"date": "2015-05-06", "close": 1.156, "volume": 12467.0}, {"date": "2015-05-07", "close": 1.139, "volume": 4918.0}, {"date": "2015-05-08", "close": 1.122, "volume": 43873.0}, {"date": "2015-05-11", "close": 1.156, "volume": 28401.0}, {"date": "2015-05-12", "close": 1.19, "volume": 562.0}, {"date": "2015-05-13", "close": 1.19, "volume": 5849.0}, {"date": "2015-05-14", "close": 1.326, "volume": 33235.0}, {"date": "2015-05-15", "close": 1.36, "volume": 39513.0}, {"date": "2015-05-18", "close": 1.326, "volume": 23190.0}, {"date": "2015-05-19", "close": 1.258, "volume": 26579.0}, {"date": "2015-05-20", "close": 1.326, "volume": 32621.0}, {"date": "2015-05-21", "close": 1.326, "volume": 320.0}, {"date": "2015-05-22", "close": 1.36, "volume": 28041.0}, {"date": "2015-05-25", "close": 1.292, "volume": 13627.0}, {"date": "2015-05-26", "close": 1.309, "volume": 12639.0}, {"date": "2015-05-27", "close": 1.309, "volume": 17089.0}, {"date": "2015-05-29", "close": 1.36, "volume": 6765.0}, {"date": "2015-06-01", "close": 1.326, "volume": 8641.0}, {"date": "2015-06-02", "close": 1.292, "volume": 14118.0}, {"date": "2015-06-03", "close": 1.292, "volume": 32412.0}, {"date": "2015-06-04", "close": 1.292, "volume": 26547.0}, {"date": "2015-06-05", "close": 1.258, "volume": 24411.0}, {"date": "2015-06-09", "close": 1.258, "volume": 471.0}, {"date": "2015-06-11", "close": 1.241, "volume": 11315.0}, {"date": "2015-06-12", "close": 1.173, "volume": 56926.0}, {"date": "2015-06-15", "close": 1.19, "volume": 5059.0}, {"date": "2015-06-16", "close": 1.241, "volume": 5435.0}, {"date": "2015-06-17", "close": 1.224, "volume": 11799.0}, {"date": "2015-06-18", "close": 1.156, "volume": 1996.0}, {"date": "2015-06-19", "close": 1.241, "volume": 71345.0}, {"date": "2015-06-22", "close": 1.19, "volume": 6647.0}, {"date": "2015-06-23", "close": 1.156, "volume": 30052.0}, {"date": "2015-06-24", "close": 1.156, "volume": 21998.0}, {"date": "2015-06-29", "close": 0.85, "volume": 121569.0}, {"date": "2015-06-30", "close": 0.85, "volume": 14735.0}, {"date": "2015-07-01", "close": 0.85, "volume": 13175.0}, {"date": "2015-07-02", "close": 0.816, "volume": 19702.0}, {"date": "2015-07-03", "close": 0.799, "volume": 2857.0}, {"date": "2015-07-06", "close": 0.782, "volume": 46026.0}, {"date": "2015-07-07", "close": 0.765, "volume": 96094.0}, {"date": "2015-07-08", "close": 0.765, "volume": 260302.0}, {"date": "2015-07-09", "close": 0.765, "volume": 28051.0}, {"date": "2015-07-10", "close": 0.748, "volume": 9328.0}, {"date": "2015-07-13", "close": 0.782, "volume": 60296.0}, {"date": "2015-07-14", "close": 0.799, "volume": 91774.0}, {"date": "2015-07-15", "close": 0.85, "volume": 202083.0}, {"date": "2015-07-16", "close": 0.85, "volume": 40825.0}, {"date": "2015-07-17", "close": 0.782, "volume": 33671.0}, {"date": "2015-07-20", "close": 0.85, "volume": 49871.0}, {"date": "2015-07-21", "close": 0.85, "volume": 71441.0}, {"date": "2015-07-22", "close": 0.85, "volume": 56765.0}, {"date": "2015-07-23", "close": 0.85, "volume": 86804.0}, {"date": "2015-07-24", "close": 0.833, "volume": 15646.0}, {"date": "2015-07-27", "close": 0.867, "volume": 34877.0}, {"date": "2015-07-28", "close": 0.85, "volume": 13612.0}, {"date": "2015-07-29", "close": 0.85, "volume": 17035.0}, {"date": "2015-07-30", "close": 0.85, "volume": 2118.0}, {"date": "2015-07-31", "close": 0.833, "volume": 41972.0}, {"date": "2015-08-03", "close": 0.816, "volume": 103443.0}, {"date": "2015-08-04", "close": 0.867, "volume": 85113.0}, {"date": "2015-08-05", "close": 0.884, "volume": 126935.0}, {"date": "2015-08-06", "close": 0.867, "volume": 190253.0}, {"date": "2015-08-07", "close": 0.884, "volume": 143451.0}, {"date": "2015-08-10", "close": 0.884, "volume": 59878.0}, {"date": "2015-08-11", "close": 0.901, "volume": 99772.0}, {"date": "2015-08-12", "close": 0.884, "volume": 120907.0}, {"date": "2015-08-13", "close": 0.884, "volume": 15518.0}, {"date": "2015-08-14", "close": 0.884, "volume": 51553.0}, {"date": "2015-08-17", "close": 0.901, "volume": 77458.0}, {"date": "2015-08-18", "close": 0.901, "volume": 65696.0}, {"date": "2015-08-19", "close": 0.918, "volume": 47272.0}, {"date": "2015-08-20", "close": 0.952, "volume": 84920.0}, {"date": "2015-08-21", "close": 1.037, "volume": 146198.0}, {"date": "2015-08-24", "close": 1.003, "volume": 63113.0}, {"date": "2015-08-25", "close": 0.867, "volume": 231584.0}, {"date": "2015-08-26", "close": 0.867, "volume": 42917.0}, {"date": "2015-08-27", "close": 0.884, "volume": 13235.0}, {"date": "2015-08-28", "close": 0.901, "volume": 72934.0}, {"date": "2015-08-31", "close": 0.884, "volume": 81176.0}, {"date": "2015-09-01", "close": 0.901, "volume": 71563.0}, {"date": "2015-09-02", "close": 0.935, "volume": 121220.0}, {"date": "2015-09-03", "close": 0.935, "volume": 67260.0}, {"date": "2015-09-04", "close": 0.935, "volume": 15295.0}, {"date": "2015-09-07", "close": 0.935, "volume": 101581.0}, {"date": "2015-09-08", "close": 0.969, "volume": 86707.0}, {"date": "2015-09-09", "close": 0.969, "volume": 44855.0}, {"date": "2015-09-10", "close": 0.935, "volume": 130258.0}, {"date": "2015-09-11", "close": 0.952, "volume": 121434.0}, {"date": "2015-09-14", "close": 0.935, "volume": 34480.0}, {"date": "2015-09-15", "close": 0.935, "volume": 761141.0}, {"date": "2015-09-16", "close": 0.935, "volume": 31641.0}, {"date": "2015-09-17", "close": 0.969, "volume": 77742.0}, {"date": "2015-09-18", "close": 0.969, "volume": 51358.0}, {"date": "2015-09-21", "close": 0.918, "volume": 21115.0}, {"date": "2015-09-22", "close": 1.02, "volume": 113679.0}, {"date": "2015-09-23", "close": 1.02, "volume": 33824.0}, {"date": "2015-09-24", "close": 1.105, "volume": 42322.0}, {"date": "2015-09-25", "close": 1.037, "volume": 88934.0}, {"date": "2015-09-28", "close": 0.952, "volume": 43123.0}, {"date": "2015-09-29", "close": 0.969, "volume": 54102.0}, {"date": "2015-09-30", "close": 1.003, "volume": 10432.0}, {"date": "2015-10-01", "close": 1.02, "volume": 23235.0}, {"date": "2015-10-02", "close": 0.986, "volume": 10736.0}, {"date": "2015-10-05", "close": 1.003, "volume": 16158.0}, {"date": "2015-10-06", "close": 1.003, "volume": 35054.0}, {"date": "2015-10-07", "close": 1.02, "volume": 1209.0}, {"date": "2015-10-08", "close": 1.088, "volume": 319194.0}, {"date": "2015-10-09", "close": 1.173, "volume": 91296.0}, {"date": "2015-10-12", "close": 1.241, "volume": 134561.0}, {"date": "2015-10-13", "close": 1.258, "volume": 113719.0}, {"date": "2015-10-14", "close": 1.258, "volume": 48375.0}, {"date": "2015-10-15", "close": 1.241, "volume": 121450.0}, {"date": "2015-10-16", "close": 1.241, "volume": 14765.0}, {"date": "2015-10-19", "close": 1.173, "volume": 26388.0}, {"date": "2015-10-20", "close": 1.105, "volume": 83954.0}, {"date": "2015-10-21", "close": 1.088, "volume": 112473.0}, {"date": "2015-10-22", "close": 1.054, "volume": 205036.0}, {"date": "2015-10-23", "close": 1.241, "volume": 130898.0}, {"date": "2015-10-26", "close": 1.207, "volume": 88799.0}, {"date": "2015-10-27", "close": 1.19, "volume": 83868.0}, {"date": "2015-10-28", "close": 1.19, "volume": 38481.0}, {"date": "2015-10-29", "close": 1.224, "volume": 63844.0}, {"date": "2015-10-30", "close": 1.241, "volume": 95153.0}, {"date": "2015-11-02", "close": 1.224, "volume": 1390.0}, {"date": "2015-11-04", "close": 1.19, "volume": 30410.0}, {"date": "2015-11-05", "close": 1.105, "volume": 6207.0}, {"date": "2015-11-06", "close": 1.122, "volume": 11765.0}, {"date": "2015-11-09", "close": 1.122, "volume": 19805.0}, {"date": "2015-11-10", "close": 1.105, "volume": 6207.0}, {"date": "2015-11-11", "close": 1.105, "volume": 33884.0}, {"date": "2015-11-12", "close": 1.088, "volume": 49072.0}, {"date": "2015-11-13", "close": 1.071, "volume": 33884.0}, {"date": "2015-11-16", "close": 1.071, "volume": 27934.0}, {"date": "2015-11-17", "close": 1.105, "volume": 48130.0}, {"date": "2015-11-18", "close": 1.088, "volume": 5699.0}, {"date": "2015-11-19", "close": 1.088, "volume": 882.0}, {"date": "2015-11-23", "close": 1.054, "volume": 5882.0}, {"date": "2015-11-24", "close": 1.003, "volume": 29715.0}, {"date": "2015-11-25", "close": 1.037, "volume": 15886.0}, {"date": "2015-11-26", "close": 1.037, "volume": 25456.0}, {"date": "2015-11-27", "close": 0.986, "volume": 17738.0}, {"date": "2015-11-30", "close": 0.935, "volume": 84480.0}, {"date": "2015-12-01", "close": 1.02, "volume": 26531.0}, {"date": "2015-12-02", "close": 1.003, "volume": 20212.0}, {"date": "2015-12-03", "close": 1.003, "volume": 15294.0}, {"date": "2015-12-07", "close": 0.969, "volume": 17647.0}, {"date": "2015-12-09", "close": 1.003, "volume": 7903.0}, {"date": "2015-12-10", "close": 1.003, "volume": 1471.0}, {"date": "2015-12-11", "close": 0.952, "volume": 50335.0}, {"date": "2015-12-15", "close": 1.003, "volume": 4736.0}, {"date": "2015-12-16", "close": 0.952, "volume": 569.0}, {"date": "2015-12-17", "close": 0.969, "volume": 588.0}, {"date": "2015-12-18", "close": 0.969, "volume": 588.0}, {"date": "2015-12-21", "close": 0.969, "volume": 11765.0}, {"date": "2015-12-22", "close": 0.969, "volume": 63605.0}, {"date": "2015-12-23", "close": 0.986, "volume": 7254.0}, {"date": "2015-12-24", "close": 1.088, "volume": 19427.0}, {"date": "2015-12-29", "close": 1.02, "volume": 48921.0}, {"date": "2015-12-30", "close": 1.003, "volume": 19118.0}, {"date": "2015-12-31", "close": 1.071, "volume": 35203.0}, {"date": "2016-01-04", "close": 1.054, "volume": 12353.0}, {"date": "2016-01-05", "close": 1.156, "volume": 44986.0}, {"date": "2016-01-06", "close": 1.241, "volume": 90700.0}, {"date": "2016-01-07", "close": 1.275, "volume": 46020.0}, {"date": "2016-01-08", "close": 1.207, "volume": 45625.0}, {"date": "2016-01-11", "close": 1.19, "volume": 5771.0}, {"date": "2016-01-12", "close": 1.19, "volume": 1668.0}, {"date": "2016-01-13", "close": 1.19, "volume": 2941.0}, {"date": "2016-01-14", "close": 1.19, "volume": 36952.0}, {"date": "2016-01-18", "close": 1.19, "volume": 25544.0}, {"date": "2016-01-19", "close": 1.19, "volume": 85905.0}, {"date": "2016-01-20", "close": 1.122, "volume": 9207.0}, {"date": "2016-01-21", "close": 1.224, "volume": 60544.0}, {"date": "2016-01-22", "close": 1.241, "volume": 64794.0}, {"date": "2016-01-25", "close": 1.275, "volume": 61170.0}, {"date": "2016-01-27", "close": 1.224, "volume": 87508.0}, {"date": "2016-01-28", "close": 1.19, "volume": 27401.0}, {"date": "2016-01-29", "close": 1.224, "volume": 42011.0}, {"date": "2016-02-01", "close": 1.224, "volume": 85768.0}, {"date": "2016-02-02", "close": 1.36, "volume": 158028.0}, {"date": "2016-02-03", "close": 1.326, "volume": 63157.0}, {"date": "2016-02-04", "close": 1.377, "volume": 97881.0}, {"date": "2016-02-05", "close": 1.411, "volume": 198716.0}, {"date": "2016-02-08", "close": 1.36, "volume": 177232.0}, {"date": "2016-02-09", "close": 1.428, "volume": 52235.0}, {"date": "2016-02-10", "close": 1.394, "volume": 45167.0}, {"date": "2016-02-11", "close": 1.377, "volume": 35633.0}, {"date": "2016-02-12", "close": 1.53, "volume": 250625.0}, {"date": "2016-02-15", "close": 1.496, "volume": 127015.0}, {"date": "2016-02-16", "close": 1.411, "volume": 92612.0}, {"date": "2016-02-17", "close": 1.445, "volume": 49443.0}, {"date": "2016-02-18", "close": 1.479, "volume": 19049.0}, {"date": "2016-02-19", "close": 1.496, "volume": 60100.0}, {"date": "2016-02-22", "close": 1.445, "volume": 10416.0}, {"date": "2016-02-23", "close": 1.428, "volume": 39074.0}, {"date": "2016-02-24", "close": 1.581, "volume": 116594.0}, {"date": "2016-02-25", "close": 1.615, "volume": 127978.0}, {"date": "2016-02-26", "close": 1.598, "volume": 62016.0}, {"date": "2016-02-29", "close": 1.581, "volume": 52049.0}, {"date": "2016-03-01", "close": 1.7, "volume": 546700.0}, {"date": "2016-03-02", "close": 1.615, "volume": 109785.0}, {"date": "2016-03-03", "close": 1.666, "volume": 103210.0}, {"date": "2016-03-04", "close": 1.666, "volume": 204549.0}, {"date": "2016-03-07", "close": 1.632, "volume": 86711.0}, {"date": "2016-03-08", "close": 1.564, "volume": 17585.0}, {"date": "2016-03-09", "close": 1.479, "volume": 110381.0}, {"date": "2016-03-10", "close": 1.479, "volume": 98281.0}, {"date": "2016-03-11", "close": 1.479, "volume": 144224.0}, {"date": "2016-03-14", "close": 1.445, "volume": 31708.0}, {"date": "2016-03-15", "close": 1.445, "volume": 15289.0}, {"date": "2016-03-16", "close": 1.394, "volume": 26390.0}, {"date": "2016-03-17", "close": 1.462, "volume": 54891.0}, {"date": "2016-03-18", "close": 1.462, "volume": 21520.0}, {"date": "2016-03-21", "close": 1.411, "volume": 5882.0}, {"date": "2016-03-22", "close": 1.445, "volume": 27177.0}, {"date": "2016-03-23", "close": 1.394, "volume": 29443.0}, {"date": "2016-03-24", "close": 1.36, "volume": 78511.0}, {"date": "2016-03-29", "close": 1.36, "volume": 2838.0}, {"date": "2016-03-30", "close": 1.394, "volume": 34430.0}, {"date": "2016-03-31", "close": 1.36, "volume": 23338.0}, {"date": "2016-04-01", "close": 1.36, "volume": 15481.0}, {"date": "2016-04-04", "close": 1.377, "volume": 6549.0}, {"date": "2016-04-05", "close": 1.343, "volume": 87329.0}, {"date": "2016-04-06", "close": 1.343, "volume": 22214.0}, {"date": "2016-04-07", "close": 1.343, "volume": 67508.0}, {"date": "2016-04-08", "close": 1.445, "volume": 135288.0}, {"date": "2016-04-11", "close": 1.513, "volume": 120389.0}, {"date": "2016-04-12", "close": 1.513, "volume": 146554.0}, {"date": "2016-04-13", "close": 1.513, "volume": 17207.0}, {"date": "2016-04-14", "close": 1.428, "volume": 44218.0}, {"date": "2016-04-15", "close": 1.462, "volume": 250318.0}, {"date": "2016-04-18", "close": 1.479, "volume": 93711.0}, {"date": "2016-04-19", "close": 1.445, "volume": 58970.0}, {"date": "2016-04-20", "close": 1.462, "volume": 90680.0}, {"date": "2016-04-21", "close": 1.462, "volume": 36300.0}, {"date": "2016-04-22", "close": 1.496, "volume": 40392.0}, {"date": "2016-04-26", "close": 1.445, "volume": 45654.0}, {"date": "2016-04-27", "close": 1.479, "volume": 995.0}, {"date": "2016-04-29", "close": 1.53, "volume": 123082.0}, {"date": "2016-05-02", "close": 1.479, "volume": 233836.0}, {"date": "2016-05-03", "close": 1.496, "volume": 99468.0}, {"date": "2016-05-04", "close": 1.394, "volume": 316136.0}, {"date": "2016-05-05", "close": 1.462, "volume": 23543.0}, {"date": "2016-05-06", "close": 1.479, "volume": 188517.0}, {"date": "2016-05-09", "close": 1.462, "volume": 261864.0}, {"date": "2016-05-10", "close": 1.53, "volume": 141996.0}, {"date": "2016-05-11", "close": 1.649, "volume": 142638.0}, {"date": "2016-05-12", "close": 1.785, "volume": 289136.0}, {"date": "2016-05-13", "close": 2.04, "volume": 309219.0}, {"date": "2016-05-16", "close": 1.955, "volume": 376699.0}, {"date": "2016-05-17", "close": 1.87, "volume": 135105.0}, {"date": "2016-05-18", "close": 1.87, "volume": 31040.0}, {"date": "2016-05-19", "close": 1.7, "volume": 77361.0}, {"date": "2016-05-20", "close": 1.7, "volume": 43338.0}, {"date": "2016-05-23", "close": 1.734, "volume": 13699.0}, {"date": "2016-05-24", "close": 1.734, "volume": 29104.0}, {"date": "2016-05-25", "close": 1.666, "volume": 63686.0}, {"date": "2016-05-26", "close": 1.7, "volume": 79885.0}, {"date": "2016-05-27", "close": 1.7, "volume": 83280.0}, {"date": "2016-05-30", "close": 1.819, "volume": 173783.0}, {"date": "2016-05-31", "close": 1.87, "volume": 64697.0}, {"date": "2016-06-01", "close": 1.87, "volume": 147170.0}, {"date": "2016-06-02", "close": 1.785, "volume": 26754.0}, {"date": "2016-06-03", "close": 1.87, "volume": 174320.0}, {"date": "2016-06-06", "close": 2.04, "volume": 354391.0}, {"date": "2016-06-07", "close": 2.125, "volume": 273237.0}, {"date": "2016-06-08", "close": 2.04, "volume": 291975.0}, {"date": "2016-06-09", "close": 2.04, "volume": 91692.0}, {"date": "2016-06-10", "close": 2.04, "volume": 86862.0}, {"date": "2016-06-14", "close": 2.04, "volume": 213674.0}, {"date": "2016-06-15", "close": 2.04, "volume": 58565.0}, {"date": "2016-06-16", "close": 2.04, "volume": 24382.0}, {"date": "2016-06-17", "close": 2.04, "volume": 49160.0}, {"date": "2016-06-20", "close": 1.955, "volume": 48150.0}, {"date": "2016-06-21", "close": 1.955, "volume": 35744.0}, {"date": "2016-06-22", "close": 1.955, "volume": 121801.0}, {"date": "2016-06-23", "close": 1.955, "volume": 50011.0}, {"date": "2016-06-24", "close": 1.955, "volume": 168253.0}, {"date": "2016-06-27", "close": 2.125, "volume": 63991.0}, {"date": "2016-06-28", "close": 2.295, "volume": 341848.0}, {"date": "2016-06-29", "close": 2.295, "volume": 110226.0}, {"date": "2016-06-30", "close": 2.21, "volume": 58709.0}, {"date": "2016-07-01", "close": 2.295, "volume": 98052.0}, {"date": "2016-07-04", "close": 2.38, "volume": 198909.0}, {"date": "2016-07-05", "close": 2.295, "volume": 124617.0}, {"date": "2016-07-06", "close": 2.125, "volume": 209840.0}, {"date": "2016-07-07", "close": 2.21, "volume": 88189.0}, {"date": "2016-07-08", "close": 2.295, "volume": 80266.0}, {"date": "2016-07-11", "close": 2.38, "volume": 117450.0}, {"date": "2016-07-12", "close": 2.38, "volume": 82375.0}, {"date": "2016-07-13", "close": 2.465, "volume": 224427.0}, {"date": "2016-07-14", "close": 2.72, "volume": 1833825.0}, {"date": "2016-07-15", "close": 2.55, "volume": 200152.0}, {"date": "2016-07-18", "close": 2.55, "volume": 114800.0}, {"date": "2016-07-19", "close": 2.465, "volume": 192772.0}, {"date": "2016-07-20", "close": 2.465, "volume": 74743.0}, {"date": "2016-07-21", "close": 2.38, "volume": 176481.0}, {"date": "2016-07-22", "close": 2.55, "volume": 185400.0}, {"date": "2016-07-25", "close": 2.55, "volume": 132407.0}, {"date": "2016-07-26", "close": 2.55, "volume": 130382.0}, {"date": "2016-07-27", "close": 2.465, "volume": 1314921.0}, {"date": "2016-07-28", "close": 2.635, "volume": 360814.0}, {"date": "2016-07-29", "close": 2.72, "volume": 126632.0}, {"date": "2016-08-01", "close": 2.72, "volume": 279385.0}, {"date": "2016-08-02", "close": 2.465, "volume": 193563.0}, {"date": "2016-08-03", "close": 2.72, "volume": 548219.0}, {"date": "2016-08-04", "close": 2.89, "volume": 406543.0}, {"date": "2016-08-05", "close": 3.06, "volume": 314789.0}, {"date": "2016-08-08", "close": 3.06, "volume": 537289.0}, {"date": "2016-08-09", "close": 3.06, "volume": 127849.0}, {"date": "2016-08-10", "close": 3.315, "volume": 685216.0}, {"date": "2016-08-11", "close": 3.145, "volume": 644538.0}, {"date": "2016-08-12", "close": 3.145, "volume": 610751.0}, {"date": "2016-08-15", "close": 3.4, "volume": 469658.0}, {"date": "2016-08-16", "close": 3.145, "volume": 364042.0}, {"date": "2016-08-17", "close": 3.145, "volume": 68483.0}, {"date": "2016-08-18", "close": 3.23, "volume": 54270.0}, {"date": "2016-08-19", "close": 3.145, "volume": 126684.0}, {"date": "2016-08-22", "close": 2.89, "volume": 139251.0}, {"date": "2016-08-23", "close": 2.89, "volume": 63690.0}, {"date": "2016-08-24", "close": 2.805, "volume": 41965.0}, {"date": "2016-08-25", "close": 2.805, "volume": 197719.0}, {"date": "2016-08-26", "close": 2.805, "volume": 88130.0}, {"date": "2016-08-29", "close": 2.805, "volume": 122918.0}, {"date": "2016-08-30", "close": 2.89, "volume": 37821.0}, {"date": "2016-08-31", "close": 2.635, "volume": 179336.0}, {"date": "2016-09-01", "close": 2.55, "volume": 185301.0}, {"date": "2016-09-02", "close": 2.635, "volume": 168059.0}, {"date": "2016-09-05", "close": 2.72, "volume": 76171.0}, {"date": "2016-09-06", "close": 2.805, "volume": 78724.0}, {"date": "2016-09-07", "close": 2.975, "volume": 151300.0}, {"date": "2016-09-08", "close": 3.06, "volume": 41874.0}, {"date": "2016-09-09", "close": 3.06, "volume": 41628.0}, {"date": "2016-09-12", "close": 2.72, "volume": 75768.0}, {"date": "2016-09-13", "close": 2.89, "volume": 26007.0}, {"date": "2016-09-14", "close": 2.72, "volume": 84927.0}, {"date": "2016-09-15", "close": 2.72, "volume": 12411.0}, {"date": "2016-09-16", "close": 2.805, "volume": 4855.0}, {"date": "2016-09-19", "close": 2.805, "volume": 34837.0}, {"date": "2016-09-20", "close": 2.635, "volume": 118572.0}, {"date": "2016-09-21", "close": 2.635, "volume": 40223.0}, {"date": "2016-09-22", "close": 2.72, "volume": 143554.0}, {"date": "2016-09-23", "close": 2.805, "volume": 65172.0}, {"date": "2016-09-26", "close": 2.72, "volume": 78846.0}, {"date": "2016-09-27", "close": 2.635, "volume": 23677.0}, {"date": "2016-09-28", "close": 2.635, "volume": 118193.0}, {"date": "2016-09-29", "close": 2.89, "volume": 123938.0}, {"date": "2016-09-30", "close": 2.805, "volume": 209740.0}, {"date": "2016-10-03", "close": 2.72, "volume": 10830.0}, {"date": "2016-10-04", "close": 2.55, "volume": 88844.0}, {"date": "2016-10-05", "close": 2.38, "volume": 538112.0}, {"date": "2016-10-06", "close": 2.72, "volume": 103863.0}, {"date": "2016-10-07", "close": 2.55, "volume": 133115.0}, {"date": "2016-10-10", "close": 2.72, "volume": 78351.0}, {"date": "2016-10-11", "close": 2.635, "volume": 104721.0}, {"date": "2016-10-12", "close": 2.72, "volume": 48468.0}, {"date": "2016-10-13", "close": 2.72, "volume": 24061.0}, {"date": "2016-10-14", "close": 2.72, "volume": 67722.0}, {"date": "2016-10-17", "close": 2.55, "volume": 15922.0}, {"date": "2016-10-18", "close": 2.805, "volume": 55324.0}, {"date": "2016-10-19", "close": 2.72, "volume": 58514.0}, {"date": "2016-10-20", "close": 2.805, "volume": 189983.0}, {"date": "2016-10-21", "close": 2.805, "volume": 69531.0}, {"date": "2016-10-24", "close": 2.805, "volume": 44743.0}, {"date": "2016-10-25", "close": 2.805, "volume": 43362.0}, {"date": "2016-10-26", "close": 2.89, "volume": 304333.0}, {"date": "2016-10-27", "close": 2.975, "volume": 192976.0}, {"date": "2016-10-28", "close": 2.975, "volume": 143632.0}, {"date": "2016-10-31", "close": 3.145, "volume": 343643.0}, {"date": "2016-11-01", "close": 3.145, "volume": 25407.0}, {"date": "2016-11-02", "close": 3.145, "volume": 56926.0}, {"date": "2016-11-03", "close": 3.23, "volume": 269509.0}, {"date": "2016-11-04", "close": 3.06, "volume": 128766.0}, {"date": "2016-11-07", "close": 2.975, "volume": 136048.0}, {"date": "2016-11-08", "close": 2.975, "volume": 46567.0}, {"date": "2016-11-09", "close": 3.23, "volume": 215423.0}, {"date": "2016-11-10", "close": 3.06, "volume": 68825.0}, {"date": "2016-11-11", "close": 3.06, "volume": 138007.0}, {"date": "2016-11-14", "close": 2.805, "volume": 364489.0}, {"date": "2016-11-15", "close": 2.89, "volume": 142309.0}, {"date": "2016-11-16", "close": 3.06, "volume": 119029.0}, {"date": "2016-11-17", "close": 2.975, "volume": 43619.0}, {"date": "2016-11-18", "close": 2.89, "volume": 39110.0}, {"date": "2016-11-21", "close": 2.89, "volume": 6654.0}, {"date": "2016-11-22", "close": 2.975, "volume": 115543.0}, {"date": "2016-11-23", "close": 3.06, "volume": 134936.0}, {"date": "2016-11-24", "close": 2.89, "volume": 282521.0}, {"date": "2016-11-25", "close": 2.975, "volume": 518299.0}, {"date": "2016-11-28", "close": 3.06, "volume": 81781.0}, {"date": "2016-11-29", "close": 3.145, "volume": 159234.0}, {"date": "2016-11-30", "close": 3.23, "volume": 102320.0}, {"date": "2016-12-01", "close": 3.23, "volume": 175716.0}, {"date": "2016-12-02", "close": 3.23, "volume": 312454.0}, {"date": "2016-12-05", "close": 3.315, "volume": 312847.0}, {"date": "2016-12-06", "close": 3.23, "volume": 25739.0}, {"date": "2016-12-07", "close": 3.23, "volume": 35859.0}, {"date": "2016-12-08", "close": 3.23, "volume": 13750.0}, {"date": "2016-12-09", "close": 3.145, "volume": 15700.0}, {"date": "2016-12-12", "close": 3.06, "volume": 58361.0}, {"date": "2016-12-13", "close": 3.06, "volume": 32645.0}, {"date": "2016-12-14", "close": 3.06, "volume": 89491.0}, {"date": "2016-12-15", "close": 3.06, "volume": 66117.0}, {"date": "2016-12-16", "close": 2.635, "volume": 147551.0}, {"date": "2016-12-19", "close": 2.72, "volume": 87900.0}, {"date": "2016-12-20", "close": 2.72, "volume": 101150.0}, {"date": "2016-12-21", "close": 2.89, "volume": 126720.0}, {"date": "2016-12-22", "close": 2.89, "volume": 172625.0}, {"date": "2016-12-23", "close": 2.89, "volume": 15692.0}, {"date": "2016-12-28", "close": 2.975, "volume": 24623.0}, {"date": "2016-12-29", "close": 2.975, "volume": 23362.0}, {"date": "2016-12-30", "close": 3.06, "volume": 75711.0}, {"date": "2017-01-03", "close": 3.06, "volume": 43407.0}, {"date": "2017-01-04", "close": 3.06, "volume": 25850.0}, {"date": "2017-01-05", "close": 3.145, "volume": 138541.0}, {"date": "2017-01-06", "close": 3.315, "volume": 376627.0}, {"date": "2017-01-09", "close": 3.4, "volume": 488837.0}, {"date": "2017-01-10", "close": 3.485, "volume": 138027.0}, {"date": "2017-01-11", "close": 3.74, "volume": 327412.0}, {"date": "2017-01-12", "close": 3.57, "volume": 95517.0}, {"date": "2017-01-13", "close": 3.57, "volume": 266044.0}, {"date": "2017-01-16", "close": 3.57, "volume": 124893.0}, {"date": "2017-01-17", "close": 3.485, "volume": 79809.0}, {"date": "2017-01-18", "close": 3.57, "volume": 288246.0}, {"date": "2017-01-19", "close": 3.4, "volume": 402469.0}, {"date": "2017-01-20", "close": 3.4, "volume": 160129.0}, {"date": "2017-01-23", "close": 3.4, "volume": 137154.0}, {"date": "2017-01-24", "close": 3.485, "volume": 70311.0}, {"date": "2017-01-25", "close": 3.485, "volume": 225912.0}, {"date": "2017-01-27", "close": 3.485, "volume": 508523.0}, {"date": "2017-01-30", "close": 3.57, "volume": 562200.0}, {"date": "2017-01-31", "close": 3.74, "volume": 213744.0}, {"date": "2017-02-01", "close": 3.74, "volume": 139802.0}, {"date": "2017-02-02", "close": 3.74, "volume": 513476.0}, {"date": "2017-02-03", "close": 3.74, "volume": 478391.0}, {"date": "2017-02-06", "close": 3.91, "volume": 283689.0}, {"date": "2017-02-07", "close": 3.91, "volume": 253704.0}, {"date": "2017-02-08", "close": 4.08, "volume": 98429.0}, {"date": "2017-02-09", "close": 4.08, "volume": 47583.0}, {"date": "2017-02-10", "close": 3.91, "volume": 145229.0}, {"date": "2017-02-13", "close": 3.825, "volume": 79454.0}, {"date": "2017-02-14", "close": 3.91, "volume": 43446.0}, {"date": "2017-02-15", "close": 3.91, "volume": 59303.0}, {"date": "2017-02-16", "close": 3.825, "volume": 36225.0}, {"date": "2017-02-17", "close": 3.995, "volume": 144829.0}, {"date": "2017-02-20", "close": 3.995, "volume": 159445.0}, {"date": "2017-02-21", "close": 3.995, "volume": 50482.0}, {"date": "2017-02-22", "close": 3.91, "volume": 176656.0}, {"date": "2017-02-23", "close": 3.825, "volume": 46724.0}, {"date": "2017-02-24", "close": 3.825, "volume": 80126.0}, {"date": "2017-02-27", "close": 3.825, "volume": 23046.0}, {"date": "2017-02-28", "close": 3.655, "volume": 31427.0}, {"date": "2017-03-01", "close": 3.655, "volume": 131483.0}, {"date": "2017-03-02", "close": 3.655, "volume": 14929.0}, {"date": "2017-03-03", "close": 3.4, "volume": 106613.0}, {"date": "2017-03-06", "close": 3.145, "volume": 112499.0}, {"date": "2017-03-07", "close": 3.23, "volume": 71796.0}, {"date": "2017-03-08", "close": 3.145, "volume": 33911.0}, {"date": "2017-03-09", "close": 3.23, "volume": 52254.0}, {"date": "2017-03-10", "close": 3.145, "volume": 81406.0}, {"date": "2017-03-13", "close": 3.315, "volume": 54122.0}, {"date": "2017-03-14", "close": 3.23, "volume": 10675.0}, {"date": "2017-03-15", "close": 3.145, "volume": 94606.0}, {"date": "2017-03-16", "close": 3.315, "volume": 81531.0}, {"date": "2017-03-17", "close": 3.315, "volume": 42714.0}, {"date": "2017-03-20", "close": 3.315, "volume": 40285.0}, {"date": "2017-03-21", "close": 3.315, "volume": 30291.0}, {"date": "2017-03-22", "close": 3.315, "volume": 21510.0}, {"date": "2017-03-23", "close": 3.315, "volume": 72831.0}, {"date": "2017-03-24", "close": 3.23, "volume": 7098.0}, {"date": "2017-03-27", "close": 3.315, "volume": 37033.0}, {"date": "2017-03-28", "close": 3.23, "volume": 103751.0}, {"date": "2017-03-29", "close": 3.145, "volume": 42825.0}, {"date": "2017-03-30", "close": 3.06, "volume": 35814.0}, {"date": "2017-03-31", "close": 3.06, "volume": 16399.0}, {"date": "2017-04-03", "close": 2.89, "volume": 82021.0}, {"date": "2017-04-04", "close": 3.06, "volume": 106054.0}, {"date": "2017-04-05", "close": 3.06, "volume": 33685.0}, {"date": "2017-04-06", "close": 3.145, "volume": 21175.0}, {"date": "2017-04-07", "close": 3.145, "volume": 243765.0}, {"date": "2017-04-10", "close": 3.145, "volume": 77231.0}, {"date": "2017-04-11", "close": 3.23, "volume": 40749.0}, {"date": "2017-04-12", "close": 3.4, "volume": 81630.0}, {"date": "2017-04-13", "close": 3.4, "volume": 117483.0}, {"date": "2017-04-18", "close": 3.315, "volume": 35026.0}, {"date": "2017-04-19", "close": 3.4, "volume": 96498.0}, {"date": "2017-04-20", "close": 3.4, "volume": 12492.0}, {"date": "2017-04-21", "close": 3.315, "volume": 10896.0}, {"date": "2017-04-24", "close": 3.23, "volume": 3596.0}, {"date": "2017-04-26", "close": 3.4, "volume": 1097488.0}, {"date": "2017-04-27", "close": 3.4, "volume": 31845.0}, {"date": "2017-04-28", "close": 3.4, "volume": 19335.0}, {"date": "2017-05-01", "close": 3.485, "volume": 31571.0}, {"date": "2017-05-02", "close": 3.315, "volume": 24014.0}, {"date": "2017-05-03", "close": 3.315, "volume": 34669.0}, {"date": "2017-05-04", "close": 3.23, "volume": 61229.0}, {"date": "2017-05-05", "close": 3.145, "volume": 40580.0}, {"date": "2017-05-08", "close": 3.4, "volume": 19038.0}, {"date": "2017-05-09", "close": 3.315, "volume": 20847.0}, {"date": "2017-05-10", "close": 3.4, "volume": 34137.0}, {"date": "2017-05-11", "close": 3.485, "volume": 57873.0}, {"date": "2017-05-12", "close": 3.485, "volume": 15397.0}, {"date": "2017-05-15", "close": 3.485, "volume": 22675.0}, {"date": "2017-05-16", "close": 3.485, "volume": 39949.0}, {"date": "2017-05-17", "close": 3.57, "volume": 76112.0}, {"date": "2017-05-18", "close": 3.57, "volume": 140740.0}, {"date": "2017-05-19", "close": 3.74, "volume": 65547.0}, {"date": "2017-05-22", "close": 3.74, "volume": 113987.0}, {"date": "2017-05-23", "close": 3.74, "volume": 83882.0}, {"date": "2017-05-24", "close": 3.91, "volume": 80036.0}, {"date": "2017-05-25", "close": 3.91, "volume": 88322.0}, {"date": "2017-05-26", "close": 3.91, "volume": 66080.0}, {"date": "2017-05-29", "close": 3.91, "volume": 23956.0}, {"date": "2017-05-30", "close": 3.91, "volume": 12713.0}, {"date": "2017-05-31", "close": 3.825, "volume": 256300.0}, {"date": "2017-06-01", "close": 3.995, "volume": 230825.0}, {"date": "2017-06-02", "close": 3.91, "volume": 58796.0}, {"date": "2017-06-05", "close": 4.165, "volume": 353175.0}, {"date": "2017-06-06", "close": 4.25, "volume": 128512.0}, {"date": "2017-06-07", "close": 4.165, "volume": 208831.0}, {"date": "2017-06-08", "close": 4.165, "volume": 121701.0}, {"date": "2017-06-09", "close": 4.08, "volume": 70774.0}, {"date": "2017-06-13", "close": 4.08, "volume": 22979.0}, {"date": "2017-06-14", "close": 4.25, "volume": 81715.0}, {"date": "2017-06-15", "close": 4.25, "volume": 6451.0}, {"date": "2017-06-16", "close": 4.25, "volume": 44262.0}, {"date": "2017-06-19", "close": 4.165, "volume": 41371.0}, {"date": "2017-06-20", "close": 4.165, "volume": 20883.0}, {"date": "2017-06-21", "close": 3.995, "volume": 16653.0}, {"date": "2017-06-22", "close": 4.08, "volume": 31921.0}, {"date": "2017-06-23", "close": 4.08, "volume": 26208.0}, {"date": "2017-06-26", "close": 4.08, "volume": 55342.0}, {"date": "2017-06-27", "close": 4.25, "volume": 125793.0}, {"date": "2017-06-28", "close": 4.165, "volume": 25392.0}, {"date": "2017-06-29", "close": 4.25, "volume": 11302.0}, {"date": "2017-06-30", "close": 4.25, "volume": 26735.0}, {"date": "2017-07-03", "close": 4.25, "volume": 46520.0}, {"date": "2017-07-04", "close": 4.165, "volume": 48011.0}, {"date": "2017-07-05", "close": 4.165, "volume": 1433.0}, {"date": "2017-07-06", "close": 4.08, "volume": 16333.0}, {"date": "2017-07-07", "close": 3.995, "volume": 76349.0}, {"date": "2017-07-10", "close": 3.995, "volume": 75404.0}, {"date": "2017-07-11", "close": 3.995, "volume": 6742.0}, {"date": "2017-07-12", "close": 4.165, "volume": 45441.0}, {"date": "2017-07-13", "close": 4.165, "volume": 21104.0}, {"date": "2017-07-14", "close": 4.165, "volume": 21157.0}, {"date": "2017-07-17", "close": 4.165, "volume": 173149.0}, {"date": "2017-07-18", "close": 4.165, "volume": 12810.0}, {"date": "2017-07-19", "close": 4.165, "volume": 14942.0}, {"date": "2017-07-20", "close": 4.165, "volume": 4752.0}, {"date": "2017-07-21", "close": 4.165, "volume": 5189.0}, {"date": "2017-07-24", "close": 4.08, "volume": 69148.0}, {"date": "2017-07-25", "close": 3.995, "volume": 42870.0}, {"date": "2017-07-26", "close": 3.91, "volume": 34411.0}, {"date": "2017-07-27", "close": 3.995, "volume": 42640.0}, {"date": "2017-07-28", "close": 3.995, "volume": 15065.0}, {"date": "2017-07-31", "close": 4.08, "volume": 6708.0}, {"date": "2017-08-01", "close": 4.08, "volume": 83981.0}, {"date": "2017-08-02", "close": 3.91, "volume": 54321.0}, {"date": "2017-08-03", "close": 3.995, "volume": 34969.0}, {"date": "2017-08-04", "close": 3.995, "volume": 40246.0}, {"date": "2017-08-07", "close": 3.91, "volume": 53620.0}, {"date": "2017-08-08", "close": 3.825, "volume": 49932.0}, {"date": "2017-08-09", "close": 3.91, "volume": 41427.0}, {"date": "2017-08-10", "close": 3.995, "volume": 59094.0}, {"date": "2017-08-11", "close": 4.08, "volume": 33139.0}, {"date": "2017-08-14", "close": 4.08, "volume": 13122.0}, {"date": "2017-08-15", "close": 4.08, "volume": 32838.0}, {"date": "2017-08-16", "close": 4.08, "volume": 5782.0}, {"date": "2017-08-17", "close": 4.08, "volume": 44907.0}, {"date": "2017-08-18", "close": 4.08, "volume": 16155.0}, {"date": "2017-08-21", "close": 3.995, "volume": 8418.0}, {"date": "2017-08-22", "close": 3.91, "volume": 54964.0}, {"date": "2017-08-23", "close": 3.995, "volume": 8573.0}, {"date": "2017-08-24", "close": 3.91, "volume": 32331.0}, {"date": "2017-08-25", "close": 3.91, "volume": 375959.0}, {"date": "2017-08-28", "close": 3.995, "volume": 125961.0}, {"date": "2017-08-29", "close": 3.995, "volume": 125865.0}, {"date": "2017-08-30", "close": 4.08, "volume": 85492.0}, {"date": "2017-08-31", "close": 3.995, "volume": 17565.0}, {"date": "2017-09-01", "close": 4.08, "volume": 163007.0}, {"date": "2017-09-04", "close": 4.08, "volume": 101268.0}, {"date": "2017-09-05", "close": 3.91, "volume": 73447.0}, {"date": "2017-09-06", "close": 3.995, "volume": 39097.0}, {"date": "2017-09-07", "close": 4.08, "volume": 43677.0}, {"date": "2017-09-08", "close": 4.08, "volume": 22009.0}, {"date": "2017-09-11", "close": 3.91, "volume": 80670.0}, {"date": "2017-09-12", "close": 3.825, "volume": 26256.0}, {"date": "2017-09-13", "close": 3.825, "volume": 17829.0}, {"date": "2017-09-14", "close": 3.91, "volume": 62932.0}, {"date": "2017-09-15", "close": 3.91, "volume": 39514.0}, {"date": "2017-09-18", "close": 3.74, "volume": 102549.0}, {"date": "2017-09-19", "close": 3.825, "volume": 32330.0}, {"date": "2017-09-20", "close": 3.74, "volume": 36841.0}, {"date": "2017-09-21", "close": 3.57, "volume": 62227.0}, {"date": "2017-09-22", "close": 3.57, "volume": 182700.0}, {"date": "2017-09-25", "close": 3.57, "volume": 41741.0}, {"date": "2017-09-26", "close": 3.57, "volume": 23501.0}, {"date": "2017-09-27", "close": 3.485, "volume": 25479.0}, {"date": "2017-09-28", "close": 3.4, "volume": 14450.0}, {"date": "2017-09-29", "close": 3.57, "volume": 7694.0}, {"date": "2017-10-02", "close": 3.57, "volume": 2712.0}, {"date": "2017-10-03", "close": 3.57, "volume": 79598.0}, {"date": "2017-10-04", "close": 3.57, "volume": 39338.0}, {"date": "2017-10-05", "close": 3.4, "volume": 52099.0}, {"date": "2017-10-06", "close": 3.4, "volume": 14437.0}, {"date": "2017-10-09", "close": 3.4, "volume": 29393.0}, {"date": "2017-10-10", "close": 3.57, "volume": 65465.0}, {"date": "2017-10-11", "close": 3.57, "volume": 44487.0}, {"date": "2017-10-12", "close": 3.485, "volume": 46341.0}, {"date": "2017-10-13", "close": 3.485, "volume": 17349.0}, {"date": "2017-10-16", "close": 3.57, "volume": 31261.0}, {"date": "2017-10-17", "close": 3.315, "volume": 135471.0}, {"date": "2017-10-18", "close": 3.315, "volume": 72429.0}, {"date": "2017-10-19", "close": 3.4, "volume": 36153.0}, {"date": "2017-10-20", "close": 3.4, "volume": 72248.0}, {"date": "2017-10-23", "close": 3.315, "volume": 104454.0}, {"date": "2017-10-24", "close": 3.315, "volume": 18348.0}, {"date": "2017-10-25", "close": 3.315, "volume": 36538.0}, {"date": "2017-10-26", "close": 3.23, "volume": 23034.0}, {"date": "2017-10-27", "close": 3.315, "volume": 6526.0}, {"date": "2017-10-30", "close": 3.23, "volume": 21213.0}, {"date": "2017-10-31", "close": 3.315, "volume": 73835.0}, {"date": "2017-11-01", "close": 3.23, "volume": 14389.0}, {"date": "2017-11-02", "close": 3.23, "volume": 80346.0}, {"date": "2017-11-03", "close": 3.4, "volume": 30710.0}, {"date": "2017-11-06", "close": 3.315, "volume": 21643.0}, {"date": "2017-11-07", "close": 3.23, "volume": 49912.0}, {"date": "2017-11-08", "close": 3.485, "volume": 54486.0}, {"date": "2017-11-09", "close": 3.4, "volume": 23127.0}, {"date": "2017-11-10", "close": 3.4, "volume": 26881.0}, {"date": "2017-11-13", "close": 3.315, "volume": 13768.0}, {"date": "2017-11-14", "close": 3.23, "volume": 66727.0}, {"date": "2017-11-15", "close": 3.23, "volume": 100414.0}, {"date": "2017-11-16", "close": 3.315, "volume": 16995.0}, {"date": "2017-11-17", "close": 3.23, "volume": 68159.0}, {"date": "2017-11-20", "close": 3.315, "volume": 72728.0}, {"date": "2017-11-21", "close": 3.315, "volume": 24209.0}, {"date": "2017-11-22", "close": 3.23, "volume": 16344.0}, {"date": "2017-11-23", "close": 3.145, "volume": 31943.0}, {"date": "2017-11-24", "close": 3.315, "volume": 52063.0}, {"date": "2017-11-27", "close": 3.315, "volume": 9734.0}, {"date": "2017-11-28", "close": 3.23, "volume": 29476.0}, {"date": "2017-11-29", "close": 3.145, "volume": 19156.0}, {"date": "2017-11-30", "close": 3.23, "volume": 12893.0}, {"date": "2017-12-01", "close": 3.315, "volume": 4131.0}, {"date": "2017-12-04", "close": 3.145, "volume": 11626.0}, {"date": "2017-12-05", "close": 3.23, "volume": 13392.0}, {"date": "2017-12-06", "close": 3.145, "volume": 8719.0}, {"date": "2017-12-07", "close": 3.4, "volume": 117092.0}, {"date": "2017-12-08", "close": 3.485, "volume": 78943.0}, {"date": "2017-12-11", "close": 3.485, "volume": 13910.0}, {"date": "2017-12-12", "close": 3.315, "volume": 24249.0}, {"date": "2017-12-13", "close": 3.315, "volume": 5220.0}, {"date": "2017-12-14", "close": 3.4, "volume": 59134.0}, {"date": "2017-12-15", "close": 3.4, "volume": 5103.0}, {"date": "2017-12-18", "close": 3.315, "volume": 42455.0}, {"date": "2017-12-19", "close": 3.315, "volume": 16062.0}, {"date": "2017-12-20", "close": 3.23, "volume": 23756.0}, {"date": "2017-12-21", "close": 3.23, "volume": 7766.0}, {"date": "2017-12-22", "close": 3.485, "volume": 47903.0}, {"date": "2017-12-27", "close": 3.57, "volume": 17385.0}, {"date": "2017-12-28", "close": 3.655, "volume": 30411.0}, {"date": "2017-12-29", "close": 3.655, "volume": 31324.0}, {"date": "2018-01-02", "close": 3.825, "volume": 103801.0}, {"date": "2018-01-03", "close": 3.91, "volume": 102765.0}, {"date": "2018-01-04", "close": 3.74, "volume": 64690.0}, {"date": "2018-01-05", "close": 3.825, "volume": 23714.0}, {"date": "2018-01-08", "close": 3.825, "volume": 15983.0}, {"date": "2018-01-09", "close": 3.655, "volume": 31079.0}, {"date": "2018-01-10", "close": 3.825, "volume": 22616.0}, {"date": "2018-01-11", "close": 3.74, "volume": 62300.0}, {"date": "2018-01-12", "close": 3.655, "volume": 82147.0}, {"date": "2018-01-15", "close": 3.74, "volume": 46464.0}, {"date": "2018-01-16", "close": 3.825, "volume": 77888.0}, {"date": "2018-01-17", "close": 3.825, "volume": 37145.0}, {"date": "2018-01-18", "close": 3.74, "volume": 36080.0}, {"date": "2018-01-19", "close": 3.655, "volume": 35351.0}, {"date": "2018-01-22", "close": 3.825, "volume": 49835.0}, {"date": "2018-01-23", "close": 3.825, "volume": 20119.0}, {"date": "2018-01-24", "close": 3.91, "volume": 158716.0}, {"date": "2018-01-25", "close": 4.08, "volume": 257130.0}, {"date": "2018-01-29", "close": 4.08, "volume": 22151.0}, {"date": "2018-01-30", "close": 4.08, "volume": 125326.0}, {"date": "2018-01-31", "close": 4.165, "volume": 65241.0}, {"date": "2018-02-01", "close": 4.165, "volume": 36691.0}, {"date": "2018-02-02", "close": 4.25, "volume": 116796.0}, {"date": "2018-02-05", "close": 4.165, "volume": 90634.0}, {"date": "2018-02-06", "close": 4.25, "volume": 152224.0}, {"date": "2018-02-07", "close": 4.25, "volume": 274862.0}, {"date": "2018-02-08", "close": 4.505, "volume": 222539.0}, {"date": "2018-02-09", "close": 4.42, "volume": 117827.0}, {"date": "2018-02-12", "close": 4.76, "volume": 124613.0}, {"date": "2018-02-13", "close": 4.845, "volume": 154975.0}, {"date": "2018-02-14", "close": 4.675, "volume": 41395.0}, {"date": "2018-02-15", "close": 4.845, "volume": 115856.0}, {"date": "2018-02-16", "close": 4.845, "volume": 78009.0}, {"date": "2018-02-19", "close": 4.76, "volume": 30171.0}, {"date": "2018-02-20", "close": 4.93, "volume": 80984.0}, {"date": "2018-02-21", "close": 4.93, "volume": 34358.0}, {"date": "2018-02-22", "close": 4.845, "volume": 22363.0}, {"date": "2018-02-23", "close": 4.93, "volume": 67875.0}, {"date": "2018-02-26", "close": 5.27, "volume": 130489.0}, {"date": "2018-02-27", "close": 5.185, "volume": 53028.0}, {"date": "2018-02-28", "close": 5.185, "volume": 88724.0}, {"date": "2018-03-01", "close": 5.27, "volume": 68564.0}, {"date": "2018-03-02", "close": 5.27, "volume": 46196.0}, {"date": "2018-03-05", "close": 5.44, "volume": 125683.0}, {"date": "2018-03-06", "close": 5.355, "volume": 56673.0}, {"date": "2018-03-07", "close": 5.27, "volume": 101674.0}, {"date": "2018-03-08", "close": 5.1, "volume": 68565.0}, {"date": "2018-03-09", "close": 5.1, "volume": 40722.0}, {"date": "2018-03-12", "close": 5.015, "volume": 59575.0}, {"date": "2018-03-13", "close": 4.845, "volume": 32460.0}, {"date": "2018-03-14", "close": 5.015, "volume": 24281.0}, {"date": "2018-03-15", "close": 5.015, "volume": 50164.0}, {"date": "2018-03-16", "close": 5.1, "volume": 45539.0}, {"date": "2018-03-19", "close": 5.27, "volume": 64007.0}, {"date": "2018-03-20", "close": 5.27, "volume": 36067.0}, {"date": "2018-03-21", "close": 5.27, "volume": 22019.0}, {"date": "2018-03-22", "close": 5.185, "volume": 11513.0}, {"date": "2018-03-23", "close": 5.185, "volume": 24140.0}, {"date": "2018-03-26", "close": 5.44, "volume": 94848.0}, {"date": "2018-03-27", "close": 5.355, "volume": 41980.0}, {"date": "2018-03-28", "close": 5.355, "volume": 11121.0}, {"date": "2018-03-29", "close": 5.015, "volume": 31176.0}, {"date": "2018-04-03", "close": 5.355, "volume": 142934.0}, {"date": "2018-04-04", "close": 5.27, "volume": 34253.0}, {"date": "2018-04-05", "close": 5.185, "volume": 74355.0}, {"date": "2018-04-06", "close": 5.355, "volume": 36094.0}, {"date": "2018-04-09", "close": 5.355, "volume": 42050.0}, {"date": "2018-04-10", "close": 5.525, "volume": 169428.0}, {"date": "2018-04-11", "close": 5.78, "volume": 241031.0}, {"date": "2018-04-12", "close": 5.44, "volume": 176962.0}, {"date": "2018-04-13", "close": 5.78, "volume": 74448.0}, {"date": "2018-04-16", "close": 6.035, "volume": 216935.0}, {"date": "2018-04-17", "close": 6.205, "volume": 148483.0}, {"date": "2018-04-18", "close": 6.205, "volume": 109294.0}, {"date": "2018-04-19", "close": 6.29, "volume": 113318.0}, {"date": "2018-04-20", "close": 6.12, "volume": 26807.0}, {"date": "2018-04-23", "close": 6.12, "volume": 64077.0}, {"date": "2018-04-24", "close": 5.95, "volume": 34568.0}, {"date": "2018-04-26", "close": 6.205, "volume": 65981.0}, {"date": "2018-04-27", "close": 6.12, "volume": 31670.0}, {"date": "2018-04-30", "close": 5.865, "volume": 98677.0}, {"date": "2018-05-01", "close": 5.865, "volume": 73936.0}, {"date": "2018-05-02", "close": 5.865, "volume": 67111.0}, {"date": "2018-05-03", "close": 5.865, "volume": 49646.0}, {"date": "2018-05-04", "close": 5.78, "volume": 49325.0}, {"date": "2018-05-07", "close": 5.695, "volume": 34002.0}, {"date": "2018-05-08", "close": 5.525, "volume": 45472.0}, {"date": "2018-05-09", "close": 5.355, "volume": 59228.0}, {"date": "2018-05-10", "close": 5.44, "volume": 49241.0}, {"date": "2018-05-11", "close": 5.695, "volume": 102988.0}, {"date": "2018-05-14", "close": 5.865, "volume": 89411.0}, {"date": "2018-05-15", "close": 5.865, "volume": 39954.0}, {"date": "2018-05-16", "close": 5.78, "volume": 77219.0}, {"date": "2018-05-17", "close": 5.95, "volume": 32147.0}, {"date": "2018-05-18", "close": 5.95, "volume": 13976.0}, {"date": "2018-05-21", "close": 5.78, "volume": 83993.0}, {"date": "2018-05-22", "close": 5.78, "volume": 48021.0}, {"date": "2018-05-23", "close": 5.865, "volume": 14082.0}, {"date": "2018-05-24", "close": 5.78, "volume": 32966.0}, {"date": "2018-05-25", "close": 5.78, "volume": 15797.0}, {"date": "2018-05-28", "close": 5.695, "volume": 18654.0}, {"date": "2018-05-29", "close": 5.78, "volume": 13807.0}, {"date": "2018-05-30", "close": 5.78, "volume": 8188.0}, {"date": "2018-05-31", "close": 5.78, "volume": 27331.0}, {"date": "2018-06-01", "close": 5.695, "volume": 27851.0}, {"date": "2018-06-04", "close": 5.695, "volume": 20742.0}, {"date": "2018-06-05", "close": 5.44, "volume": 26999.0}, {"date": "2018-06-06", "close": 5.1, "volume": 146560.0}, {"date": "2018-06-07", "close": 5.015, "volume": 122528.0}, {"date": "2018-06-08", "close": 5.1, "volume": 42818.0}, {"date": "2018-06-12", "close": 5.015, "volume": 93483.0}, {"date": "2018-06-13", "close": 5.015, "volume": 23300.0}, {"date": "2018-06-14", "close": 5.1, "volume": 43480.0}, {"date": "2018-06-15", "close": 5.185, "volume": 88330.0}, {"date": "2018-06-18", "close": 5.1, "volume": 7533.0}, {"date": "2018-06-19", "close": 5.1, "volume": 20582.0}, {"date": "2018-06-20", "close": 5.1, "volume": 65824.0}, {"date": "2018-06-21", "close": 5.015, "volume": 81540.0}, {"date": "2018-06-22", "close": 5.1, "volume": 29382.0}, {"date": "2018-06-25", "close": 5.185, "volume": 22073.0}, {"date": "2018-06-26", "close": 5.1, "volume": 8748.0}, {"date": "2018-06-27", "close": 4.93, "volume": 28613.0}, {"date": "2018-06-28", "close": 4.93, "volume": 60257.0}, {"date": "2018-06-29", "close": 5.1, "volume": 114656.0}, {"date": "2018-07-02", "close": 5.27, "volume": 25752.0}, {"date": "2018-07-03", "close": 5.44, "volume": 58350.0}, {"date": "2018-07-04", "close": 5.355, "volume": 36736.0}, {"date": "2018-07-05", "close": 5.44, "volume": 37083.0}, {"date": "2018-07-06", "close": 5.44, "volume": 11385.0}, {"date": "2018-07-09", "close": 5.44, "volume": 34348.0}, {"date": "2018-07-10", "close": 5.27, "volume": 23414.0}, {"date": "2018-07-11", "close": 5.185, "volume": 14907.0}, {"date": "2018-07-12", "close": 5.44, "volume": 41064.0}, {"date": "2018-07-13", "close": 5.355, "volume": 5814.0}, {"date": "2018-07-16", "close": 5.27, "volume": 6645.0}, {"date": "2018-07-17", "close": 5.185, "volume": 23808.0}, {"date": "2018-07-18", "close": 5.185, "volume": 8781.0}, {"date": "2018-07-19", "close": 5.185, "volume": 13512.0}, {"date": "2018-07-20", "close": 5.27, "volume": 19907.0}, {"date": "2018-07-23", "close": 5.015, "volume": 46395.0}, {"date": "2018-07-24", "close": 5.185, "volume": 45382.0}, {"date": "2018-07-25", "close": 5.015, "volume": 15571.0}, {"date": "2018-07-26", "close": 5.1, "volume": 8015.0}, {"date": "2018-07-27", "close": 5.1, "volume": 17997.0}, {"date": "2018-07-30", "close": 4.93, "volume": 45103.0}, {"date": "2018-07-31", "close": 4.76, "volume": 116238.0}, {"date": "2018-08-01", "close": 4.93, "volume": 34681.0}, {"date": "2018-08-02", "close": 4.76, "volume": 52237.0}, {"date": "2018-08-03", "close": 4.76, "volume": 30502.0}, {"date": "2018-08-06", "close": 4.76, "volume": 32467.0}, {"date": "2018-08-07", "close": 4.93, "volume": 25558.0}, {"date": "2018-08-08", "close": 4.76, "volume": 20856.0}, {"date": "2018-08-09", "close": 4.93, "volume": 11736.0}, {"date": "2018-08-10", "close": 4.93, "volume": 22492.0}, {"date": "2018-08-13", "close": 4.76, "volume": 25580.0}, {"date": "2018-08-14", "close": 4.76, "volume": 52474.0}, {"date": "2018-08-15", "close": 4.93, "volume": 30161.0}, {"date": "2018-08-16", "close": 4.76, "volume": 29178.0}, {"date": "2018-08-17", "close": 4.675, "volume": 31356.0}, {"date": "2018-08-20", "close": 4.42, "volume": 53918.0}, {"date": "2018-08-21", "close": 4.59, "volume": 22259.0}, {"date": "2018-08-22", "close": 4.59, "volume": 16163.0}, {"date": "2018-08-23", "close": 4.59, "volume": 6309.0}, {"date": "2018-08-24", "close": 4.59, "volume": 2685.0}, {"date": "2018-08-27", "close": 4.675, "volume": 10766.0}, {"date": "2018-08-28", "close": 4.08, "volume": 132296.0}, {"date": "2018-08-29", "close": 3.91, "volume": 62290.0}, {"date": "2018-08-30", "close": 4.165, "volume": 24764.0}, {"date": "2018-08-31", "close": 3.91, "volume": 44477.0}, {"date": "2018-09-03", "close": 3.655, "volume": 50600.0}, {"date": "2018-09-06", "close": 3.4, "volume": 96589.0}, {"date": "2018-09-07", "close": 3.4, "volume": 68827.0}, {"date": "2018-09-10", "close": 3.315, "volume": 66319.0}, {"date": "2018-09-11", "close": 3.315, "volume": 32939.0}, {"date": "2018-09-12", "close": 3.485, "volume": 56561.0}, {"date": "2018-09-13", "close": 3.4, "volume": 61512.0}, {"date": "2018-09-14", "close": 3.57, "volume": 37932.0}, {"date": "2018-09-17", "close": 3.315, "volume": 128052.0}, {"date": "2018-09-18", "close": 3.315, "volume": 31461.0}, {"date": "2018-09-19", "close": 3.315, "volume": 21923.0}, {"date": "2018-09-20", "close": 3.23, "volume": 48009.0}, {"date": "2018-09-21", "close": 3.4, "volume": 29109.0}, {"date": "2018-09-24", "close": 3.315, "volume": 11385.0}, {"date": "2018-09-25", "close": 3.315, "volume": 10867.0}, {"date": "2018-09-26", "close": 3.4, "volume": 18686.0}, {"date": "2018-09-27", "close": 3.145, "volume": 121480.0}, {"date": "2018-09-28", "close": 2.975, "volume": 81675.0}, {"date": "2018-10-01", "close": 3.145, "volume": 22842.0}, {"date": "2018-10-02", "close": 3.06, "volume": 36433.0}, {"date": "2018-10-03", "close": 3.23, "volume": 16746.0}, {"date": "2018-10-04", "close": 3.145, "volume": 39641.0}, {"date": "2018-10-05", "close": 3.145, "volume": 17424.0}, {"date": "2018-10-08", "close": 3.06, "volume": 22787.0}, {"date": "2018-10-09", "close": 2.89, "volume": 45732.0}, {"date": "2018-10-10", "close": 2.89, "volume": 152338.0}, {"date": "2018-10-11", "close": 2.89, "volume": 36965.0}, {"date": "2018-10-12", "close": 3.06, "volume": 42163.0}, {"date": "2018-10-15", "close": 3.145, "volume": 54369.0}, {"date": "2018-10-16", "close": 2.89, "volume": 57985.0}, {"date": "2018-10-17", "close": 2.89, "volume": 11853.0}, {"date": "2018-10-18", "close": 2.975, "volume": 24896.0}, {"date": "2018-10-19", "close": 2.89, "volume": 36484.0}, {"date": "2018-10-22", "close": 2.805, "volume": 18569.0}, {"date": "2018-10-23", "close": 2.805, "volume": 134828.0}, {"date": "2018-10-24", "close": 2.89, "volume": 84175.0}, {"date": "2018-10-25", "close": 2.72, "volume": 166355.0}, {"date": "2018-10-26", "close": 2.89, "volume": 4534.0}, {"date": "2018-10-29", "close": 2.72, "volume": 39522.0}, {"date": "2018-10-30", "close": 2.89, "volume": 20981.0}, {"date": "2018-10-31", "close": 2.975, "volume": 96575.0}, {"date": "2018-11-01", "close": 3.06, "volume": 31923.0}, {"date": "2018-11-02", "close": 2.975, "volume": 11618.0}, {"date": "2018-11-05", "close": 2.805, "volume": 85188.0}, {"date": "2018-11-06", "close": 2.89, "volume": 24244.0}, {"date": "2018-11-07", "close": 2.924, "volume": 2418.0}, {"date": "2018-11-08", "close": 2.975, "volume": 19529.0}, {"date": "2018-11-09", "close": 2.89, "volume": 74413.0}, {"date": "2018-11-12", "close": 2.805, "volume": 615.0}, {"date": "2018-11-13", "close": 2.805, "volume": 32374.0}, {"date": "2018-11-14", "close": 2.805, "volume": 32853.0}, {"date": "2018-11-15", "close": 2.72, "volume": 11109.0}, {"date": "2018-11-16", "close": 2.805, "volume": 34513.0}, {"date": "2018-11-19", "close": 2.805, "volume": 14465.0}, {"date": "2018-11-20", "close": 3.06, "volume": 52236.0}, {"date": "2018-11-21", "close": 3.06, "volume": 4864.0}, {"date": "2018-11-22", "close": 3.06, "volume": 8207.0}, {"date": "2018-11-23", "close": 3.06, "volume": 26485.0}, {"date": "2018-11-26", "close": 3.315, "volume": 84950.0}, {"date": "2018-11-27", "close": 3.4, "volume": 69669.0}, {"date": "2018-11-28", "close": 3.315, "volume": 3466.0}, {"date": "2018-11-29", "close": 3.23, "volume": 30441.0}, {"date": "2018-11-30", "close": 3.4, "volume": 17645.0}, {"date": "2018-12-03", "close": 3.655, "volume": 47727.0}, {"date": "2018-12-04", "close": 3.655, "volume": 32388.0}, {"date": "2018-12-05", "close": 3.57, "volume": 14265.0}, {"date": "2018-12-06", "close": 3.485, "volume": 23449.0}, {"date": "2018-12-07", "close": 3.4, "volume": 8170.0}, {"date": "2018-12-10", "close": 3.4, "volume": 22504.0}, {"date": "2018-12-11", "close": 3.485, "volume": 118715.0}, {"date": "2018-12-12", "close": 3.485, "volume": 96029.0}, {"date": "2018-12-13", "close": 3.485, "volume": 23301.0}, {"date": "2018-12-14", "close": 3.485, "volume": 6880.0}, {"date": "2018-12-17", "close": 3.4, "volume": 17324.0}, {"date": "2018-12-18", "close": 3.315, "volume": 32966.0}, {"date": "2018-12-19", "close": 3.23, "volume": 97493.0}, {"date": "2018-12-20", "close": 3.315, "volume": 39213.0}, {"date": "2018-12-21", "close": 3.4, "volume": 45738.0}, {"date": "2018-12-24", "close": 3.23, "volume": 21178.0}, {"date": "2018-12-27", "close": 3.315, "volume": 12920.0}, {"date": "2018-12-28", "close": 3.4, "volume": 49673.0}, {"date": "2018-12-31", "close": 3.4, "volume": 9865.0}, {"date": "2019-01-02", "close": 3.315, "volume": 51253.0}, {"date": "2019-01-03", "close": 3.4, "volume": 78881.0}, {"date": "2019-01-04", "close": 3.655, "volume": 110451.0}, {"date": "2019-01-07", "close": 3.57, "volume": 76207.0}, {"date": "2019-01-08", "close": 3.655, "volume": 30199.0}, {"date": "2019-01-09", "close": 3.825, "volume": 65940.0}, {"date": "2019-01-10", "close": 3.91, "volume": 78111.0}, {"date": "2019-01-11", "close": 3.995, "volume": 46111.0}, {"date": "2019-01-14", "close": 3.91, "volume": 36679.0}, {"date": "2019-01-15", "close": 4.08, "volume": 29846.0}, {"date": "2019-01-16", "close": 4.165, "volume": 67425.0}, {"date": "2019-01-17", "close": 4.165, "volume": 81499.0}, {"date": "2019-01-18", "close": 4.25, "volume": 83540.0}, {"date": "2019-01-21", "close": 4.42, "volume": 139498.0}, {"date": "2019-01-22", "close": 4.42, "volume": 42429.0}, {"date": "2019-01-23", "close": 4.25, "volume": 33041.0}, {"date": "2019-01-24", "close": 4.08, "volume": 141365.0}, {"date": "2019-01-25", "close": 4.165, "volume": 30376.0}, {"date": "2019-01-29", "close": 4.25, "volume": 116900.0}, {"date": "2019-01-30", "close": 4.165, "volume": 140527.0}, {"date": "2019-01-31", "close": 4.25, "volume": 128848.0}, {"date": "2019-02-01", "close": 4.25, "volume": 20414.0}, {"date": "2019-02-04", "close": 4.335, "volume": 15970.0}, {"date": "2019-02-05", "close": 4.335, "volume": 24554.0}, {"date": "2019-02-06", "close": 4.335, "volume": 27905.0}, {"date": "2019-02-07", "close": 4.08, "volume": 54363.0}, {"date": "2019-02-08", "close": 4.25, "volume": 208058.0}, {"date": "2019-02-11", "close": 4.165, "volume": 54914.0}, {"date": "2019-02-12", "close": 4.08, "volume": 30565.0}, {"date": "2019-02-13", "close": 4.08, "volume": 39755.0}, {"date": "2019-02-14", "close": 3.91, "volume": 64722.0}, {"date": "2019-02-15", "close": 4.08, "volume": 12943.0}, {"date": "2019-02-18", "close": 3.995, "volume": 23405.0}, {"date": "2019-02-19", "close": 4.08, "volume": 39669.0}, {"date": "2019-02-20", "close": 4.25, "volume": 69298.0}, {"date": "2019-02-21", "close": 4.25, "volume": 9337.0}, {"date": "2019-02-22", "close": 4.25, "volume": 55485.0}, {"date": "2019-02-25", "close": 4.25, "volume": 26917.0}, {"date": "2019-02-26", "close": 4.25, "volume": 15862.0}, {"date": "2019-02-27", "close": 4.42, "volume": 30185.0}, {"date": "2019-02-28", "close": 4.335, "volume": 25472.0}, {"date": "2019-03-01", "close": 4.335, "volume": 29168.0}, {"date": "2019-03-04", "close": 4.165, "volume": 42855.0}, {"date": "2019-03-05", "close": 4.08, "volume": 8044.0}, {"date": "2019-03-06", "close": 4.08, "volume": 10919.0}, {"date": "2019-03-07", "close": 4.08, "volume": 1121.0}, {"date": "2019-03-08", "close": 3.825, "volume": 48206.0}, {"date": "2019-03-11", "close": 3.995, "volume": 78769.0}, {"date": "2019-03-12", "close": 4.08, "volume": 9692.0}, {"date": "2019-03-13", "close": 4.08, "volume": 29944.0}, {"date": "2019-03-14", "close": 4.08, "volume": 31126.0}, {"date": "2019-03-15", "close": 4.335, "volume": 31934.0}, {"date": "2019-03-18", "close": 4.42, "volume": 60415.0}, {"date": "2019-03-19", "close": 4.42, "volume": 22184.0}, {"date": "2019-03-20", "close": 4.42, "volume": 26595.0}, {"date": "2019-03-21", "close": 4.25, "volume": 25307.0}, {"date": "2019-03-22", "close": 4.335, "volume": 11307.0}, {"date": "2019-03-25", "close": 4.335, "volume": 3594.0}, {"date": "2019-03-26", "close": 4.42, "volume": 23143.0}, {"date": "2019-03-27", "close": 4.42, "volume": 21672.0}, {"date": "2019-03-28", "close": 4.335, "volume": 48018.0}, {"date": "2019-03-29", "close": 4.25, "volume": 10408.0}, {"date": "2019-04-01", "close": 4.08, "volume": 10358.0}, {"date": "2019-04-02", "close": 4.08, "volume": 18808.0}, {"date": "2019-04-03", "close": 3.995, "volume": 4805.0}, {"date": "2019-04-04", "close": 3.995, "volume": 47315.0}, {"date": "2019-04-05", "close": 4.42, "volume": 45546.0}, {"date": "2019-04-08", "close": 4.42, "volume": 58286.0}, {"date": "2019-04-09", "close": 4.42, "volume": 4804.0}, {"date": "2019-04-10", "close": 4.25, "volume": 24045.0}, {"date": "2019-04-11", "close": 4.25, "volume": 13882.0}, {"date": "2019-04-12", "close": 4.25, "volume": 12920.0}, {"date": "2019-04-15", "close": 4.08, "volume": 52633.0}, {"date": "2019-04-16", "close": 3.995, "volume": 71335.0}, {"date": "2019-04-17", "close": 3.995, "volume": 27620.0}, {"date": "2019-04-18", "close": 4.08, "volume": 78526.0}, {"date": "2019-04-23", "close": 4.165, "volume": 35341.0}, {"date": "2019-04-24", "close": 4.165, "volume": 30076.0}, {"date": "2019-04-26", "close": 4.165, "volume": 60285.0}, {"date": "2019-04-29", "close": 3.995, "volume": 67916.0}, {"date": "2019-04-30", "close": 3.825, "volume": 67054.0}, {"date": "2019-05-01", "close": 3.825, "volume": 10513.0}, {"date": "2019-05-02", "close": 3.57, "volume": 37875.0}, {"date": "2019-05-03", "close": 3.825, "volume": 50485.0}, {"date": "2019-05-06", "close": 3.74, "volume": 81305.0}, {"date": "2019-05-07", "close": 3.74, "volume": 101606.0}, {"date": "2019-05-08", "close": 3.74, "volume": 28432.0}, {"date": "2019-05-09", "close": 3.655, "volume": 9546.0}, {"date": "2019-05-10", "close": 3.825, "volume": 21537.0}, {"date": "2019-05-13", "close": 3.825, "volume": 27616.0}, {"date": "2019-05-14", "close": 3.74, "volume": 45142.0}, {"date": "2019-05-17", "close": 3.57, "volume": 166178.0}, {"date": "2019-05-20", "close": 3.57, "volume": 189224.0}, {"date": "2019-05-21", "close": 3.4, "volume": 160534.0}, {"date": "2019-05-22", "close": 3.4, "volume": 120976.0}, {"date": "2019-05-23", "close": 3.4, "volume": 134502.0}, {"date": "2019-05-24", "close": 3.315, "volume": 149781.0}, {"date": "2019-05-27", "close": 3.4, "volume": 23211.0}, {"date": "2019-05-28", "close": 3.4, "volume": 81137.0}, {"date": "2019-05-29", "close": 3.4, "volume": 172666.0}, {"date": "2019-05-30", "close": 3.4, "volume": 79975.0}, {"date": "2019-05-31", "close": 3.4, "volume": 66509.0}, {"date": "2019-06-03", "close": 3.485, "volume": 113095.0}, {"date": "2019-06-04", "close": 3.485, "volume": 59668.0}, {"date": "2019-06-05", "close": 3.485, "volume": 21903.0}, {"date": "2019-06-06", "close": 3.315, "volume": 404028.0}, {"date": "2019-06-07", "close": 3.23, "volume": 75012.0}, {"date": "2019-06-11", "close": 3.145, "volume": 87590.0}, {"date": "2019-06-12", "close": 3.145, "volume": 44909.0}, {"date": "2019-06-13", "close": 3.145, "volume": 44460.0}, {"date": "2019-06-14", "close": 3.145, "volume": 50358.0}, {"date": "2019-06-17", "close": 3.06, "volume": 17904.0}, {"date": "2019-06-18", "close": 3.06, "volume": 28727.0}, {"date": "2019-06-19", "close": 2.805, "volume": 118832.0}, {"date": "2019-06-20", "close": 3.4, "volume": 509775.0}, {"date": "2019-06-21", "close": 3.57, "volume": 338431.0}, {"date": "2019-06-24", "close": 3.485, "volume": 239143.0}, {"date": "2019-06-25", "close": 3.57, "volume": 195182.0}, {"date": "2019-06-26", "close": 3.4, "volume": 90612.0}, {"date": "2019-06-27", "close": 3.4, "volume": 97111.0}, {"date": "2019-06-28", "close": 3.4, "volume": 118662.0}, {"date": "2019-07-01", "close": 3.315, "volume": 71169.0}, {"date": "2019-07-02", "close": 3.4, "volume": 46745.0}, {"date": "2019-07-03", "close": 3.315, "volume": 247141.0}, {"date": "2019-07-04", "close": 3.655, "volume": 319327.0}, {"date": "2019-07-05", "close": 3.655, "volume": 235530.0}, {"date": "2019-07-08", "close": 2.805, "volume": 1007467.0}, {"date": "2019-07-09", "close": 2.975, "volume": 210084.0}, {"date": "2019-07-10", "close": 2.89, "volume": 205114.0}, {"date": "2019-07-11", "close": 2.975, "volume": 139637.0}, {"date": "2019-07-12", "close": 2.72, "volume": 374360.0}, {"date": "2019-07-15", "close": 2.72, "volume": 357204.0}, {"date": "2019-07-16", "close": 2.72, "volume": 342912.0}, {"date": "2019-07-17", "close": 2.635, "volume": 333188.0}, {"date": "2019-07-18", "close": 2.635, "volume": 432629.0}, {"date": "2019-07-19", "close": 2.72, "volume": 454095.0}, {"date": "2019-07-22", "close": 2.805, "volume": 314366.0}, {"date": "2019-07-23", "close": 3.145, "volume": 356429.0}, {"date": "2019-07-24", "close": 3.06, "volume": 533780.0}, {"date": "2019-07-25", "close": 3.06, "volume": 649407.0}, {"date": "2019-07-26", "close": 3.315, "volume": 110677.0}, {"date": "2019-07-29", "close": 3.145, "volume": 202373.0}, {"date": "2019-07-30", "close": 3.23, "volume": 237440.0}, {"date": "2019-07-31", "close": 3.23, "volume": 70103.0}, {"date": "2019-08-01", "close": 3.06, "volume": 125525.0}, {"date": "2019-08-02", "close": 3.23, "volume": 127136.0}, {"date": "2019-08-05", "close": 3.57, "volume": 594041.0}, {"date": "2019-08-06", "close": 3.74, "volume": 577337.0}, {"date": "2019-08-07", "close": 3.655, "volume": 267401.0}, {"date": "2019-08-08", "close": 3.655, "volume": 512074.0}, {"date": "2019-08-09", "close": 3.825, "volume": 303817.0}, {"date": "2019-08-12", "close": 4.08, "volume": 523429.0}, {"date": "2019-08-13", "close": 4.08, "volume": 346869.0}, {"date": "2019-08-14", "close": 3.91, "volume": 189287.0}, {"date": "2019-08-15", "close": 3.91, "volume": 161435.0}, {"date": "2019-08-16", "close": 3.91, "volume": 76066.0}, {"date": "2019-08-19", "close": 3.91, "volume": 138313.0}, {"date": "2019-08-20", "close": 3.655, "volume": 103283.0}, {"date": "2019-08-21", "close": 3.655, "volume": 69403.0}, {"date": "2019-08-22", "close": 3.4, "volume": 168986.0}, {"date": "2019-08-23", "close": 3.485, "volume": 84956.0}, {"date": "2019-08-26", "close": 3.655, "volume": 116115.0}, {"date": "2019-08-27", "close": 3.655, "volume": 93588.0}, {"date": "2019-08-28", "close": 3.655, "volume": 81193.0}, {"date": "2019-08-29", "close": 3.74, "volume": 55041.0}, {"date": "2019-08-30", "close": 3.74, "volume": 26624.0}, {"date": "2019-09-02", "close": 3.655, "volume": 51519.0}, {"date": "2019-09-03", "close": 3.57, "volume": 60384.0}, {"date": "2019-09-04", "close": 3.74, "volume": 58652.0}, {"date": "2019-09-05", "close": 3.655, "volume": 172655.0}, {"date": "2019-09-06", "close": 3.655, "volume": 117605.0}, {"date": "2019-09-09", "close": 3.655, "volume": 68408.0}, {"date": "2019-09-10", "close": 3.655, "volume": 52689.0}, {"date": "2019-09-11", "close": 3.74, "volume": 60532.0}, {"date": "2019-09-12", "close": 3.57, "volume": 59566.0}, {"date": "2019-09-13", "close": 3.655, "volume": 38914.0}, {"date": "2019-09-16", "close": 3.74, "volume": 31621.0}, {"date": "2019-09-17", "close": 3.4, "volume": 137378.0}, {"date": "2019-09-18", "close": 3.485, "volume": 190923.0}, {"date": "2019-09-19", "close": 3.4, "volume": 25947.0}, {"date": "2019-09-20", "close": 3.485, "volume": 44465.0}, {"date": "2019-09-23", "close": 3.485, "volume": 28405.0}, {"date": "2019-09-24", "close": 3.57, "volume": 55993.0}, {"date": "2019-09-25", "close": 3.57, "volume": 33628.0}, {"date": "2019-09-26", "close": 3.485, "volume": 29275.0}, {"date": "2019-09-27", "close": 3.485, "volume": 27557.0}, {"date": "2019-09-30", "close": 3.485, "volume": 37786.0}, {"date": "2019-10-01", "close": 3.23, "volume": 131413.0}, {"date": "2019-10-02", "close": 3.4, "volume": 35097.0}, {"date": "2019-10-03", "close": 3.4, "volume": 29759.0}, {"date": "2019-10-04", "close": 3.23, "volume": 197495.0}, {"date": "2019-10-07", "close": 3.23, "volume": 70137.0}, {"date": "2019-10-08", "close": 3.23, "volume": 75610.0}, {"date": "2019-10-09", "close": 3.23, "volume": 50331.0}, {"date": "2019-10-10", "close": 3.145, "volume": 41294.0}, {"date": "2019-10-11", "close": 3.145, "volume": 38022.0}, {"date": "2019-10-14", "close": 3.145, "volume": 66929.0}, {"date": "2019-10-15", "close": 3.06, "volume": 58016.0}, {"date": "2019-10-16", "close": 3.06, "volume": 156341.0}, {"date": "2019-10-17", "close": 2.635, "volume": 660604.0}, {"date": "2019-10-18", "close": 2.635, "volume": 176970.0}, {"date": "2019-10-21", "close": 2.805, "volume": 175968.0}, {"date": "2019-10-22", "close": 2.89, "volume": 67766.0}, {"date": "2019-10-23", "close": 2.805, "volume": 60569.0}, {"date": "2019-10-24", "close": 2.72, "volume": 88624.0}, {"date": "2019-10-25", "close": 2.805, "volume": 52191.0}, {"date": "2019-10-28", "close": 2.72, "volume": 71047.0}, {"date": "2019-10-29", "close": 2.55, "volume": 248905.0}, {"date": "2019-10-30", "close": 2.635, "volume": 24780.0}, {"date": "2019-10-31", "close": 2.805, "volume": 33005.0}, {"date": "2019-11-01", "close": 2.72, "volume": 16043.0}, {"date": "2019-11-04", "close": 2.805, "volume": 25845.0}, {"date": "2019-11-05", "close": 2.635, "volume": 49982.0}, {"date": "2019-11-06", "close": 2.635, "volume": 69897.0}, {"date": "2019-11-07", "close": 2.635, "volume": 53287.0}, {"date": "2019-11-08", "close": 2.635, "volume": 52609.0}, {"date": "2019-11-11", "close": 2.465, "volume": 40954.0}, {"date": "2019-11-12", "close": 2.635, "volume": 151186.0}, {"date": "2019-11-13", "close": 2.55, "volume": 49995.0}, {"date": "2019-11-14", "close": 2.89, "volume": 104028.0}, {"date": "2019-11-15", "close": 2.72, "volume": 29622.0}, {"date": "2019-11-18", "close": 2.635, "volume": 18208.0}, {"date": "2019-11-19", "close": 2.465, "volume": 104409.0}, {"date": "2019-11-20", "close": 2.38, "volume": 22788.0}, {"date": "2019-11-21", "close": 2.38, "volume": 45098.0}, {"date": "2019-11-22", "close": 2.465, "volume": 9147.0}, {"date": "2019-11-25", "close": 2.465, "volume": 41709.0}, {"date": "2019-11-26", "close": 2.465, "volume": 15382.0}, {"date": "2019-11-27", "close": 2.55, "volume": 87717.0}, {"date": "2019-11-28", "close": 2.465, "volume": 27659.0}, {"date": "2019-11-29", "close": 2.55, "volume": 25160.0}, {"date": "2019-12-02", "close": 2.465, "volume": 13854.0}, {"date": "2019-12-03", "close": 2.55, "volume": 53982.0}, {"date": "2019-12-04", "close": 2.465, "volume": 22186.0}, {"date": "2019-12-05", "close": 2.295, "volume": 86277.0}, {"date": "2019-12-06", "close": 2.38, "volume": 145782.0}, {"date": "2019-12-09", "close": 2.38, "volume": 34651.0}, {"date": "2019-12-10", "close": 2.38, "volume": 26905.0}, {"date": "2019-12-11", "close": 2.38, "volume": 12454.0}, {"date": "2019-12-12", "close": 2.38, "volume": 27715.0}, {"date": "2019-12-13", "close": 2.295, "volume": 26864.0}, {"date": "2019-12-16", "close": 2.465, "volume": 106938.0}, {"date": "2019-12-17", "close": 2.465, "volume": 3926.0}, {"date": "2019-12-18", "close": 2.465, "volume": 50418.0}, {"date": "2019-12-19", "close": 2.38, "volume": 6490.0}, {"date": "2019-12-20", "close": 2.55, "volume": 42085.0}, {"date": "2019-12-23", "close": 2.55, "volume": 28928.0}, {"date": "2019-12-24", "close": 2.55, "volume": 3049.0}, {"date": "2019-12-27", "close": 2.584, "volume": 50502.0}, {"date": "2019-12-30", "close": 2.465, "volume": 43831.0}, {"date": "2019-12-31", "close": 2.635, "volume": 62834.0}, {"date": "2020-01-02", "close": 2.584, "volume": 7544.0}, {"date": "2020-01-03", "close": 2.55, "volume": 67736.0}, {"date": "2020-01-06", "close": 2.584, "volume": 116215.0}, {"date": "2020-01-07", "close": 2.55, "volume": 87628.0}, {"date": "2020-01-08", "close": 2.635, "volume": 76882.0}, {"date": "2020-01-09", "close": 2.55, "volume": 139723.0}, {"date": "2020-01-10", "close": 2.465, "volume": 23273.0}, {"date": "2020-01-13", "close": 2.465, "volume": 57037.0}, {"date": "2020-01-14", "close": 2.38, "volume": 28338.0}, {"date": "2020-01-15", "close": 2.295, "volume": 100783.0}, {"date": "2020-01-16", "close": 2.21, "volume": 90836.0}, {"date": "2020-01-17", "close": 1.87, "volume": 939813.0}, {"date": "2020-01-20", "close": 1.683, "volume": 618039.0}, {"date": "2020-01-21", "close": 1.7, "volume": 763816.0}, {"date": "2020-01-22", "close": 1.785, "volume": 161755.0}, {"date": "2020-01-23", "close": 1.7, "volume": 187211.0}, {"date": "2020-01-24", "close": 1.7, "volume": 68663.0}, {"date": "2020-01-28", "close": 1.7, "volume": 390415.0}, {"date": "2020-01-29", "close": 1.683, "volume": 344249.0}, {"date": "2020-01-30", "close": 1.666, "volume": 157431.0}, {"date": "2020-01-31", "close": 1.683, "volume": 60470.0}, {"date": "2020-02-03", "close": 1.683, "volume": 106204.0}, {"date": "2020-02-04", "close": 1.683, "volume": 76355.0}, {"date": "2020-02-05", "close": 1.7, "volume": 24407.0}, {"date": "2020-02-06", "close": 1.683, "volume": 73351.0}, {"date": "2020-02-07", "close": 1.7, "volume": 118646.0}, {"date": "2020-02-10", "close": 1.785, "volume": 17554.0}, {"date": "2020-02-11", "close": 1.7, "volume": 138376.0}, {"date": "2020-02-12", "close": 1.785, "volume": 136898.0}, {"date": "2020-02-13", "close": 1.7, "volume": 65676.0}, {"date": "2020-02-14", "close": 1.7, "volume": 185633.0}, {"date": "2020-02-17", "close": 1.7, "volume": 115488.0}, {"date": "2020-02-18", "close": 1.7, "volume": 131802.0}, {"date": "2020-02-19", "close": 1.683, "volume": 344989.0}, {"date": "2020-02-20", "close": 1.666, "volume": 170976.0}, {"date": "2020-02-21", "close": 1.649, "volume": 176881.0}, {"date": "2020-02-24", "close": 1.649, "volume": 439683.0}, {"date": "2020-02-25", "close": 1.547, "volume": 290981.0}, {"date": "2020-02-26", "close": 1.615, "volume": 215905.0}, {"date": "2020-02-27", "close": 1.53, "volume": 309180.0}, {"date": "2020-02-28", "close": 1.377, "volume": 321137.0}, {"date": "2020-03-02", "close": 1.326, "volume": 391306.0}, {"date": "2020-03-03", "close": 1.445, "volume": 73260.0}, {"date": "2020-03-04", "close": 1.53, "volume": 76303.0}, {"date": "2020-03-05", "close": 1.7, "volume": 333999.0}, {"date": "2020-03-06", "close": 1.666, "volume": 331549.0}, {"date": "2020-03-09", "close": 1.496, "volume": 118422.0}, {"date": "2020-03-10", "close": 1.615, "volume": 76979.0}, {"date": "2020-03-11", "close": 1.445, "volume": 95095.0}, {"date": "2020-03-12", "close": 1.377, "volume": 114759.0}, {"date": "2020-03-13", "close": 1.224, "volume": 288027.0}, {"date": "2020-03-16", "close": 1.241, "volume": 368120.0}, {"date": "2020-03-17", "close": 1.241, "volume": 111039.0}, {"date": "2020-03-18", "close": 1.394, "volume": 130446.0}, {"date": "2020-03-19", "close": 1.309, "volume": 170325.0}, {"date": "2020-03-20", "close": 1.411, "volume": 38398.0}, {"date": "2020-03-23", "close": 1.173, "volume": 121360.0}, {"date": "2020-03-24", "close": 1.394, "volume": 94335.0}, {"date": "2020-03-25", "close": 1.462, "volume": 109875.0}, {"date": "2020-03-27", "close": 1.394, "volume": 79078.0}, {"date": "2020-03-30", "close": 1.394, "volume": 23822.0}, {"date": "2020-03-31", "close": 1.496, "volume": 27228.0}, {"date": "2020-04-01", "close": 1.496, "volume": 90191.0}, {"date": "2020-04-02", "close": 1.581, "volume": 71623.0}, {"date": "2020-04-03", "close": 1.598, "volume": 64950.0}, {"date": "2020-04-06", "close": 1.581, "volume": 120985.0}, {"date": "2020-04-07", "close": 1.632, "volume": 258751.0}, {"date": "2020-04-08", "close": 1.615, "volume": 83430.0}, {"date": "2020-04-09", "close": 1.649, "volume": 70720.0}, {"date": "2020-04-14", "close": 1.87, "volume": 157436.0}, {"date": "2020-04-15", "close": 1.955, "volume": 203156.0}, {"date": "2020-04-16", "close": 1.87, "volume": 115206.0}, {"date": "2020-04-17", "close": 2.295, "volume": 466026.0}, {"date": "2020-04-20", "close": 2.295, "volume": 192900.0}, {"date": "2020-04-21", "close": 2.38, "volume": 224990.0}, {"date": "2020-04-22", "close": 2.38, "volume": 162082.0}, {"date": "2020-04-23", "close": 2.465, "volume": 201077.0}, {"date": "2020-04-24", "close": 2.465, "volume": 187913.0}, {"date": "2020-04-27", "close": 2.465, "volume": 79507.0}, {"date": "2020-04-28", "close": 2.635, "volume": 187224.0}, {"date": "2020-04-29", "close": 2.55, "volume": 68546.0}, {"date": "2020-04-30", "close": 2.465, "volume": 35926.0}, {"date": "2020-05-01", "close": 2.38, "volume": 35617.0}, {"date": "2020-05-04", "close": 2.295, "volume": 68600.0}, {"date": "2020-05-05", "close": 2.38, "volume": 27763.0}, {"date": "2020-05-06", "close": 2.295, "volume": 20127.0}, {"date": "2020-05-07", "close": 2.21, "volume": 44362.0}, {"date": "2020-05-08", "close": 2.465, "volume": 95953.0}, {"date": "2020-05-11", "close": 2.38, "volume": 21772.0}, {"date": "2020-05-12", "close": 2.21, "volume": 103194.0}, {"date": "2020-05-13", "close": 2.295, "volume": 61583.0}, {"date": "2020-05-14", "close": 2.38, "volume": 58441.0}, {"date": "2020-05-15", "close": 2.465, "volume": 92926.0}, {"date": "2020-05-18", "close": 2.635, "volume": 214481.0}, {"date": "2020-05-19", "close": 2.55, "volume": 46938.0}, {"date": "2020-05-20", "close": 2.805, "volume": 270963.0}, {"date": "2020-05-21", "close": 2.89, "volume": 497224.0}, {"date": "2020-05-22", "close": 3.06, "volume": 292778.0}, {"date": "2020-05-25", "close": 3.06, "volume": 473520.0}, {"date": "2020-05-26", "close": 3.57, "volume": 355870.0}, {"date": "2020-05-27", "close": 3.4, "volume": 303451.0}, {"date": "2020-05-28", "close": 3.485, "volume": 95322.0}, {"date": "2020-05-29", "close": 3.57, "volume": 161416.0}, {"date": "2020-06-01", "close": 3.655, "volume": 114476.0}, {"date": "2020-06-02", "close": 3.485, "volume": 106331.0}, {"date": "2020-06-03", "close": 3.315, "volume": 118510.0}, {"date": "2020-06-04", "close": 3.145, "volume": 159132.0}, {"date": "2020-06-05", "close": 3.145, "volume": 128317.0}, {"date": "2020-06-09", "close": 3.315, "volume": 282451.0}, {"date": "2020-06-10", "close": 3.57, "volume": 429813.0}, {"date": "2020-06-11", "close": 3.57, "volume": 238866.0}, {"date": "2020-06-12", "close": 3.4, "volume": 202820.0}, {"date": "2020-06-15", "close": 3.23, "volume": 104217.0}, {"date": "2020-06-16", "close": 3.4, "volume": 84245.0}, {"date": "2020-06-17", "close": 3.4, "volume": 39751.0}, {"date": "2020-06-18", "close": 3.485, "volume": 28300.0}, {"date": "2020-06-19", "close": 3.57, "volume": 160850.0}, {"date": "2020-06-22", "close": 3.995, "volume": 420146.0}, {"date": "2020-06-23", "close": 4.08, "volume": 310567.0}, {"date": "2020-06-24", "close": 4.675, "volume": 445474.0}, {"date": "2020-06-25", "close": 4.25, "volume": 227991.0}, {"date": "2020-06-26", "close": 4.505, "volume": 96225.0}, {"date": "2020-06-29", "close": 4.675, "volume": 204954.0}, {"date": "2020-06-30", "close": 4.505, "volume": 145104.0}, {"date": "2020-07-01", "close": 4.76, "volume": 315105.0}, {"date": "2020-07-02", "close": 4.675, "volume": 182039.0}, {"date": "2020-07-03", "close": 4.59, "volume": 228651.0}, {"date": "2020-07-06", "close": 4.505, "volume": 137524.0}, {"date": "2020-07-07", "close": 4.42, "volume": 130803.0}, {"date": "2020-07-08", "close": 4.42, "volume": 155304.0}, {"date": "2020-07-09", "close": 4.59, "volume": 85045.0}, {"date": "2020-07-10", "close": 4.165, "volume": 180916.0}, {"date": "2020-07-13", "close": 4.08, "volume": 202458.0}, {"date": "2020-07-14", "close": 3.655, "volume": 203851.0}, {"date": "2020-07-15", "close": 3.91, "volume": 367752.0}, {"date": "2020-07-16", "close": 3.995, "volume": 121734.0}, {"date": "2020-07-17", "close": 3.91, "volume": 50295.0}, {"date": "2020-07-20", "close": 3.91, "volume": 76497.0}, {"date": "2020-07-21", "close": 4.59, "volume": 448381.0}, {"date": "2020-07-22", "close": 4.59, "volume": 186638.0}, {"date": "2020-07-23", "close": 4.675, "volume": 98965.0}, {"date": "2020-07-24", "close": 4.675, "volume": 77673.0}, {"date": "2020-07-27", "close": 4.76, "volume": 214846.0}, {"date": "2020-07-28", "close": 4.505, "volume": 198374.0}, {"date": "2020-07-29", "close": 4.505, "volume": 160242.0}, {"date": "2020-07-30", "close": 4.505, "volume": 51522.0}, {"date": "2020-07-31", "close": 4.505, "volume": 66191.0}, {"date": "2020-08-03", "close": 4.25, "volume": 140137.0}, {"date": "2020-08-04", "close": 4.335, "volume": 29659.0}, {"date": "2020-08-07", "close": 4.505, "volume": 302194.0}, {"date": "2020-08-10", "close": 4.42, "volume": 194338.0}, {"date": "2020-08-11", "close": 4.25, "volume": 135655.0}, {"date": "2020-08-12", "close": 4.08, "volume": 410977.0}, {"date": "2020-08-13", "close": 4.08, "volume": 177486.0}, {"date": "2020-08-14", "close": 4.165, "volume": 152742.0}, {"date": "2020-08-17", "close": 4.25, "volume": 197124.0}, {"date": "2020-08-18", "close": 4.335, "volume": 338900.0}, {"date": "2020-08-19", "close": 4.165, "volume": 158211.0}, {"date": "2020-08-20", "close": 4.165, "volume": 220316.0}, {"date": "2020-08-21", "close": 4.335, "volume": 308100.0}, {"date": "2020-08-24", "close": 4.25, "volume": 371754.0}, {"date": "2020-08-25", "close": 4.25, "volume": 94076.0}, {"date": "2020-08-26", "close": 4.165, "volume": 197496.0}, {"date": "2020-08-27", "close": 4.165, "volume": 245637.0}, {"date": "2020-08-28", "close": 4.08, "volume": 351702.0}, {"date": "2020-08-31", "close": 4.165, "volume": 208638.0}, {"date": "2020-09-01", "close": 4.165, "volume": 151373.0}, {"date": "2020-09-02", "close": 4.25, "volume": 112364.0}, {"date": "2020-09-03", "close": 4.08, "volume": 143977.0}, {"date": "2020-09-04", "close": 3.995, "volume": 122834.0}, {"date": "2020-09-07", "close": 3.995, "volume": 274399.0}, {"date": "2020-09-08", "close": 3.995, "volume": 122670.0}, {"date": "2020-09-09", "close": 3.655, "volume": 159039.0}, {"date": "2020-09-10", "close": 3.995, "volume": 207394.0}, {"date": "2020-09-11", "close": 3.825, "volume": 225123.0}, {"date": "2020-09-14", "close": 3.74, "volume": 589778.0}, {"date": "2020-09-15", "close": 3.91, "volume": 205489.0}, {"date": "2020-09-16", "close": 3.995, "volume": 39688.0}, {"date": "2020-09-17", "close": 3.74, "volume": 254937.0}, {"date": "2020-09-18", "close": 3.74, "volume": 343257.0}, {"date": "2020-09-21", "close": 3.4, "volume": 426885.0}, {"date": "2020-09-22", "close": 3.315, "volume": 146709.0}, {"date": "2020-09-23", "close": 3.4, "volume": 175778.0}, {"date": "2020-09-24", "close": 3.145, "volume": 162660.0}, {"date": "2020-09-25", "close": 3.4, "volume": 95625.0}, {"date": "2020-09-28", "close": 3.23, "volume": 162753.0}, {"date": "2020-09-29", "close": 3.485, "volume": 94059.0}, {"date": "2020-09-30", "close": 3.57, "volume": 68493.0}, {"date": "2020-10-01", "close": 3.57, "volume": 91387.0}, {"date": "2020-10-02", "close": 3.57, "volume": 56036.0}, {"date": "2020-10-05", "close": 3.74, "volume": 59221.0}, {"date": "2020-10-06", "close": 3.74, "volume": 68435.0}, {"date": "2020-10-07", "close": 3.655, "volume": 144984.0}, {"date": "2020-10-08", "close": 3.825, "volume": 183501.0}, {"date": "2020-10-09", "close": 4.165, "volume": 314847.0}, {"date": "2020-10-12", "close": 3.91, "volume": 182829.0}, {"date": "2020-10-13", "close": 3.995, "volume": 85371.0}, {"date": "2020-10-14", "close": 3.91, "volume": 251697.0}, {"date": "2020-10-15", "close": 3.995, "volume": 19787.0}, {"date": "2020-10-16", "close": 3.825, "volume": 87099.0}, {"date": "2020-10-19", "close": 3.57, "volume": 187572.0}, {"date": "2020-10-20", "close": 3.4, "volume": 201362.0}, {"date": "2020-10-21", "close": 3.57, "volume": 168230.0}, {"date": "2020-10-22", "close": 3.57, "volume": 157064.0}, {"date": "2020-10-23", "close": 3.57, "volume": 155404.0}, {"date": "2020-10-26", "close": 3.4, "volume": 177091.0}, {"date": "2020-10-27", "close": 3.315, "volume": 103786.0}, {"date": "2020-10-28", "close": 3.4, "volume": 125974.0}, {"date": "2020-10-29", "close": 3.4, "volume": 189936.0}, {"date": "2020-10-30", "close": 3.315, "volume": 85945.0}, {"date": "2020-11-02", "close": 3.23, "volume": 167729.0}, {"date": "2020-11-03", "close": 3.23, "volume": 240388.0}, {"date": "2020-11-04", "close": 3.23, "volume": 121939.0}, {"date": "2020-11-05", "close": 3.23, "volume": 50240.0}, {"date": "2020-11-06", "close": 3.315, "volume": 176251.0}, {"date": "2020-11-09", "close": 3.655, "volume": 195784.0}, {"date": "2020-11-10", "close": 3.485, "volume": 165657.0}, {"date": "2020-11-11", "close": 3.655, "volume": 152082.0}, {"date": "2020-11-12", "close": 3.57, "volume": 101260.0}, {"date": "2020-11-13", "close": 3.4, "volume": 157283.0}, {"date": "2020-11-16", "close": 3.315, "volume": 11666.0}, {"date": "2020-11-17", "close": 3.23, "volume": 109926.0}, {"date": "2020-11-18", "close": 3.145, "volume": 70034.0}, {"date": "2020-11-19", "close": 3.315, "volume": 151277.0}, {"date": "2020-11-20", "close": 3.23, "volume": 142253.0}, {"date": "2020-11-23", "close": 3.4, "volume": 123896.0}, {"date": "2020-11-24", "close": 3.315, "volume": 223313.0}, {"date": "2020-11-25", "close": 3.315, "volume": 84637.0}, {"date": "2020-11-26", "close": 3.485, "volume": 131113.0}, {"date": "2020-11-27", "close": 3.485, "volume": 76436.0}, {"date": "2020-11-30", "close": 3.485, "volume": 74869.0}, {"date": "2020-12-01", "close": 3.4, "volume": 227158.0}, {"date": "2020-12-02", "close": 3.485, "volume": 139130.0}, {"date": "2020-12-03", "close": 3.57, "volume": 129990.0}, {"date": "2020-12-04", "close": 3.485, "volume": 203928.0}, {"date": "2020-12-07", "close": 3.57, "volume": 127498.0}, {"date": "2020-12-08", "close": 3.655, "volume": 145387.0}, {"date": "2020-12-09", "close": 3.655, "volume": 180467.0}, {"date": "2020-12-10", "close": 3.74, "volume": 126198.0}, {"date": "2020-12-11", "close": 3.91, "volume": 93763.0}, {"date": "2020-12-14", "close": 3.91, "volume": 64176.0}, {"date": "2020-12-15", "close": 3.74, "volume": 93773.0}, {"date": "2020-12-16", "close": 3.91, "volume": 23989.0}, {"date": "2020-12-17", "close": 3.91, "volume": 84506.0}, {"date": "2020-12-18", "close": 3.995, "volume": 128558.0}, {"date": "2020-12-21", "close": 3.91, "volume": 137179.0}, {"date": "2020-12-22", "close": 3.74, "volume": 125557.0}, {"date": "2020-12-23", "close": 3.57, "volume": 81368.0}, {"date": "2020-12-24", "close": 3.57, "volume": 106181.0}, {"date": "2020-12-29", "close": 3.57, "volume": 189462.0}, {"date": "2020-12-30", "close": 3.655, "volume": 49657.0}, {"date": "2020-12-31", "close": 3.74, "volume": 33982.0}, {"date": "2021-01-04", "close": 3.825, "volume": 90354.0}, {"date": "2021-01-05", "close": 3.995, "volume": 171956.0}, {"date": "2021-01-06", "close": 4.165, "volume": 173329.0}, {"date": "2021-01-07", "close": 4.08, "volume": 150815.0}, {"date": "2021-01-08", "close": 3.995, "volume": 26306.0}, {"date": "2021-01-11", "close": 3.91, "volume": 177476.0}, {"date": "2021-01-12", "close": 3.91, "volume": 64321.0}, {"date": "2021-01-13", "close": 3.995, "volume": 123403.0}, {"date": "2021-01-14", "close": 4.335, "volume": 461489.0}, {"date": "2021-01-15", "close": 4.335, "volume": 177518.0}, {"date": "2021-01-18", "close": 4.25, "volume": 109261.0}, {"date": "2021-01-19", "close": 4.08, "volume": 177842.0}, {"date": "2021-01-20", "close": 4.335, "volume": 211039.0}, {"date": "2021-01-21", "close": 4.335, "volume": 100647.0}, {"date": "2021-01-22", "close": 4.25, "volume": 97934.0}, {"date": "2021-01-25", "close": 4.25, "volume": 145609.0}, {"date": "2021-01-27", "close": 4.165, "volume": 126398.0}, {"date": "2021-01-28", "close": 3.995, "volume": 141284.0}, {"date": "2021-01-29", "close": 3.995, "volume": 64475.0}, {"date": "2021-02-01", "close": 3.91, "volume": 172087.0}, {"date": "2021-02-02", "close": 3.995, "volume": 32765.0}, {"date": "2021-02-03", "close": 3.91, "volume": 79102.0}, {"date": "2021-02-04", "close": 3.825, "volume": 116748.0}, {"date": "2021-02-05", "close": 3.825, "volume": 140918.0}, {"date": "2021-02-08", "close": 3.74, "volume": 86924.0}, {"date": "2021-02-09", "close": 3.655, "volume": 167929.0}, {"date": "2021-02-10", "close": 3.74, "volume": 108791.0}, {"date": "2021-02-11", "close": 3.74, "volume": 236301.0}, {"date": "2021-02-12", "close": 3.74, "volume": 117163.0}, {"date": "2021-02-15", "close": 3.91, "volume": 336342.0}, {"date": "2021-02-16", "close": 3.74, "volume": 106258.0}, {"date": "2021-02-17", "close": 3.4, "volume": 255490.0}, {"date": "2021-02-18", "close": 3.315, "volume": 244277.0}, {"date": "2021-02-19", "close": 3.4, "volume": 233995.0}, {"date": "2021-02-22", "close": 3.4, "volume": 111080.0}, {"date": "2021-02-23", "close": 3.485, "volume": 76350.0}, {"date": "2021-02-24", "close": 3.57, "volume": 69921.0}, {"date": "2021-02-25", "close": 3.655, "volume": 33779.0}, {"date": "2021-02-26", "close": 3.485, "volume": 72343.0}, {"date": "2021-03-01", "close": 3.485, "volume": 59027.0}, {"date": "2021-03-02", "close": 3.485, "volume": 43245.0}, {"date": "2021-03-03", "close": 3.485, "volume": 1046117.0}, {"date": "2021-03-04", "close": 3.655, "volume": 128356.0}, {"date": "2021-03-05", "close": 3.57, "volume": 58863.0}, {"date": "2021-03-08", "close": 3.655, "volume": 78457.0}, {"date": "2021-03-09", "close": 3.655, "volume": 244352.0}, {"date": "2021-03-10", "close": 3.655, "volume": 26705.0}, {"date": "2021-03-11", "close": 3.74, "volume": 22016.0}, {"date": "2021-03-12", "close": 3.74, "volume": 7917.0}, {"date": "2021-03-15", "close": 3.485, "volume": 81930.0}, {"date": "2021-03-16", "close": 3.57, "volume": 7809.0}, {"date": "2021-03-17", "close": 3.485, "volume": 10477.0}, {"date": "2021-03-18", "close": 3.4, "volume": 104620.0}, {"date": "2021-03-19", "close": 3.57, "volume": 20099.0}, {"date": "2021-03-22", "close": 3.315, "volume": 98569.0}, {"date": "2021-03-23", "close": 3.315, "volume": 322124.0}, {"date": "2021-03-24", "close": 3.4, "volume": 20544.0}, {"date": "2021-03-25", "close": 3.23, "volume": 78559.0}, {"date": "2021-03-26", "close": 3.315, "volume": 14620.0}, {"date": "2021-03-29", "close": 3.315, "volume": 105545.0}, {"date": "2021-03-30", "close": 3.349, "volume": 1842.0}, {"date": "2021-03-31", "close": 3.23, "volume": 138010.0}, {"date": "2021-04-01", "close": 3.23, "volume": 193697.0}, {"date": "2021-04-06", "close": 3.315, "volume": 54422.0}, {"date": "2021-04-07", "close": 3.485, "volume": 102744.0}, {"date": "2021-04-08", "close": 3.315, "volume": 38392.0}, {"date": "2021-04-09", "close": 3.4, "volume": 101605.0}, {"date": "2021-04-12", "close": 3.23, "volume": 245098.0}, {"date": "2021-04-13", "close": 3.315, "volume": 41481.0}, {"date": "2021-04-14", "close": 3.23, "volume": 238412.0}, {"date": "2021-04-15", "close": 3.315, "volume": 13011.0}, {"date": "2021-04-16", "close": 3.315, "volume": 157295.0}, {"date": "2021-04-19", "close": 3.315, "volume": 37074.0}, {"date": "2021-04-20", "close": 3.485, "volume": 23736.0}, {"date": "2021-04-21", "close": 3.57, "volume": 114208.0}, {"date": "2021-04-22", "close": 3.74, "volume": 169919.0}, {"date": "2021-04-23", "close": 3.655, "volume": 76728.0}, {"date": "2021-04-26", "close": 3.655, "volume": 25766.0}, {"date": "2021-04-27", "close": 3.655, "volume": 60570.0}, {"date": "2021-04-28", "close": 3.485, "volume": 40032.0}, {"date": "2021-04-29", "close": 3.57, "volume": 52185.0}, {"date": "2021-04-30", "close": 3.57, "volume": 51519.0}, {"date": "2021-05-03", "close": 3.485, "volume": 51307.0}, {"date": "2021-05-04", "close": 3.655, "volume": 99217.0}, {"date": "2021-05-05", "close": 3.485, "volume": 72178.0}, {"date": "2021-05-06", "close": 3.4, "volume": 94621.0}, {"date": "2021-05-07", "close": 3.485, "volume": 92250.0}, {"date": "2021-05-10", "close": 3.74, "volume": 130962.0}, {"date": "2021-05-11", "close": 3.485, "volume": 75616.0}, {"date": "2021-05-12", "close": 3.655, "volume": 19804.0}, {"date": "2021-05-13", "close": 3.74, "volume": 46755.0}, {"date": "2021-05-14", "close": 3.57, "volume": 84713.0}, {"date": "2021-05-17", "close": 3.825, "volume": 52963.0}, {"date": "2021-05-18", "close": 4.165, "volume": 174141.0}, {"date": "2021-05-19", "close": 3.995, "volume": 57595.0}, {"date": "2021-05-20", "close": 3.995, "volume": 59079.0}, {"date": "2021-05-21", "close": 3.995, "volume": 86539.0}, {"date": "2021-05-24", "close": 4.165, "volume": 264767.0}, {"date": "2021-05-25", "close": 4.165, "volume": 90700.0}, {"date": "2021-05-26", "close": 4.08, "volume": 56911.0}, {"date": "2021-05-27", "close": 4.165, "volume": 73488.0}, {"date": "2021-05-28", "close": 4.08, "volume": 16341.0}, {"date": "2021-05-31", "close": 4.165, "volume": 91875.0}, {"date": "2021-06-01", "close": 3.995, "volume": 55751.0}, {"date": "2021-06-02", "close": 3.91, "volume": 96890.0}, {"date": "2021-06-03", "close": 3.91, "volume": 43630.0}, {"date": "2021-06-04", "close": 3.74, "volume": 178341.0}, {"date": "2021-06-07", "close": 3.74, "volume": 90758.0}, {"date": "2021-06-08", "close": 3.995, "volume": 110518.0}, {"date": "2021-06-09", "close": 3.74, "volume": 77658.0}, {"date": "2021-06-10", "close": 3.74, "volume": 11180.0}, {"date": "2021-06-11", "close": 3.91, "volume": 76380.0}, {"date": "2021-06-15", "close": 3.825, "volume": 23711.0}, {"date": "2021-06-16", "close": 3.825, "volume": 92952.0}, {"date": "2021-06-17", "close": 3.995, "volume": 86627.0}, {"date": "2021-06-18", "close": 3.74, "volume": 96227.0}, {"date": "2021-06-21", "close": 3.57, "volume": 83830.0}, {"date": "2021-06-22", "close": 3.57, "volume": 25421.0}, {"date": "2021-06-23", "close": 3.655, "volume": 27915.0}, {"date": "2021-06-24", "close": 3.655, "volume": 33136.0}, {"date": "2021-06-25", "close": 3.485, "volume": 22901.0}, {"date": "2021-06-28", "close": 3.4, "volume": 29347.0}, {"date": "2021-06-29", "close": 3.485, "volume": 48868.0}, {"date": "2021-06-30", "close": 3.4, "volume": 102104.0}, {"date": "2021-07-01", "close": 3.655, "volume": 69691.0}, {"date": "2021-07-02", "close": 3.655, "volume": 7805.0}, {"date": "2021-07-05", "close": 3.655, "volume": 89983.0}, {"date": "2021-07-06", "close": 3.57, "volume": 3224.0}, {"date": "2021-07-07", "close": 3.655, "volume": 7142.0}, {"date": "2021-07-08", "close": 3.655, "volume": 3581.0}, {"date": "2021-07-09", "close": 3.655, "volume": 9407.0}, {"date": "2021-07-12", "close": 3.485, "volume": 34793.0}, {"date": "2021-07-13", "close": 3.655, "volume": 102771.0}, {"date": "2021-07-14", "close": 3.57, "volume": 25991.0}, {"date": "2021-07-15", "close": 3.74, "volume": 63929.0}, {"date": "2021-07-16", "close": 3.825, "volume": 98414.0}, {"date": "2021-07-19", "close": 3.655, "volume": 34074.0}, {"date": "2021-07-20", "close": 3.57, "volume": 70564.0}, {"date": "2021-07-21", "close": 3.74, "volume": 80546.0}, {"date": "2021-07-22", "close": 3.655, "volume": 7190.0}, {"date": "2021-07-23", "close": 3.485, "volume": 149015.0}, {"date": "2021-07-26", "close": 3.57, "volume": 71272.0}, {"date": "2021-07-27", "close": 3.485, "volume": 38860.0}, {"date": "2021-07-28", "close": 3.485, "volume": 22110.0}, {"date": "2021-07-29", "close": 3.485, "volume": 36876.0}, {"date": "2021-07-30", "close": 3.57, "volume": 19028.0}, {"date": "2021-08-02", "close": 3.74, "volume": 109888.0}, {"date": "2021-08-03", "close": 3.655, "volume": 23279.0}, {"date": "2021-08-04", "close": 3.57, "volume": 123936.0}, {"date": "2021-08-05", "close": 3.57, "volume": 27659.0}, {"date": "2021-08-06", "close": 3.74, "volume": 130983.0}, {"date": "2021-08-09", "close": 3.655, "volume": 33023.0}, {"date": "2021-08-10", "close": 3.485, "volume": 36451.0}, {"date": "2021-08-11", "close": 3.4, "volume": 86959.0}, {"date": "2021-08-12", "close": 3.4, "volume": 152363.0}, {"date": "2021-08-13", "close": 3.57, "volume": 83458.0}, {"date": "2021-08-17", "close": 3.57, "volume": 21619.0}, {"date": "2021-08-18", "close": 3.315, "volume": 159474.0}, {"date": "2021-08-19", "close": 3.23, "volume": 316154.0}, {"date": "2021-08-20", "close": 3.23, "volume": 165783.0}, {"date": "2021-08-23", "close": 3.23, "volume": 90102.0}, {"date": "2021-08-24", "close": 3.145, "volume": 88764.0}, {"date": "2021-08-25", "close": 3.315, "volume": 109323.0}, {"date": "2021-08-26", "close": 3.23, "volume": 145390.0}, {"date": "2021-08-27", "close": 3.23, "volume": 61500.0}, {"date": "2021-08-30", "close": 3.315, "volume": 104644.0}, {"date": "2021-08-31", "close": 3.315, "volume": 28612.0}, {"date": "2021-09-01", "close": 3.4, "volume": 66750.0}, {"date": "2021-09-02", "close": 3.4, "volume": 24480.0}, {"date": "2021-09-03", "close": 3.4, "volume": 32141.0}, {"date": "2021-09-06", "close": 3.825, "volume": 275035.0}, {"date": "2021-09-07", "close": 3.57, "volume": 49160.0}, {"date": "2021-09-08", "close": 3.655, "volume": 34403.0}, {"date": "2021-09-09", "close": 3.655, "volume": 34227.0}, {"date": "2021-09-10", "close": 3.485, "volume": 641664.0}, {"date": "2021-09-13", "close": 3.57, "volume": 96198.0}, {"date": "2021-09-14", "close": 3.74, "volume": 212557.0}, {"date": "2021-09-15", "close": 3.57, "volume": 57056.0}, {"date": "2021-09-16", "close": 3.74, "volume": 24596.0}, {"date": "2021-09-17", "close": 3.74, "volume": 62396.0}, {"date": "2021-09-20", "close": 3.655, "volume": 52942.0}, {"date": "2021-09-21", "close": 3.4, "volume": 33761.0}, {"date": "2021-09-22", "close": 3.655, "volume": 40373.0}, {"date": "2021-09-23", "close": 3.74, "volume": 125425.0}, {"date": "2021-09-24", "close": 3.74, "volume": 21140.0}, {"date": "2021-09-27", "close": 3.57, "volume": 52751.0}, {"date": "2021-09-28", "close": 3.57, "volume": 73949.0}, {"date": "2021-09-29", "close": 3.485, "volume": 132002.0}, {"date": "2021-09-30", "close": 3.485, "volume": 119112.0}, {"date": "2021-10-01", "close": 3.485, "volume": 90334.0}, {"date": "2021-10-04", "close": 3.485, "volume": 85134.0}, {"date": "2021-10-05", "close": 3.57, "volume": 77917.0}, {"date": "2021-10-06", "close": 3.485, "volume": 374829.0}, {"date": "2021-10-07", "close": 3.485, "volume": 25944.0}, {"date": "2021-10-08", "close": 3.57, "volume": 55573.0}, {"date": "2021-10-11", "close": 3.57, "volume": 78672.0}, {"date": "2021-10-12", "close": 3.485, "volume": 22197.0}, {"date": "2021-10-13", "close": 3.485, "volume": 59529.0}, {"date": "2021-10-14", "close": 3.655, "volume": 86509.0}, {"date": "2021-10-15", "close": 3.74, "volume": 28490.0}, {"date": "2021-10-18", "close": 3.655, "volume": 46398.0}, {"date": "2021-10-19", "close": 3.57, "volume": 28210.0}, {"date": "2021-10-20", "close": 3.57, "volume": 167735.0}, {"date": "2021-10-21", "close": 3.57, "volume": 27825.0}, {"date": "2021-10-22", "close": 3.57, "volume": 32058.0}, {"date": "2021-10-25", "close": 3.57, "volume": 14892.0}, {"date": "2021-10-26", "close": 3.74, "volume": 90879.0}, {"date": "2021-10-27", "close": 3.74, "volume": 31236.0}, {"date": "2021-10-28", "close": 3.825, "volume": 75897.0}, {"date": "2021-10-29", "close": 3.74, "volume": 213561.0}, {"date": "2021-11-01", "close": 3.825, "volume": 67664.0}, {"date": "2021-11-02", "close": 3.825, "volume": 47124.0}, {"date": "2021-11-03", "close": 3.74, "volume": 91763.0}, {"date": "2021-11-04", "close": 3.655, "volume": 60261.0}, {"date": "2021-11-05", "close": 3.74, "volume": 9290.0}, {"date": "2021-11-08", "close": 3.825, "volume": 24832.0}, {"date": "2021-11-09", "close": 3.825, "volume": 91563.0}, {"date": "2021-11-10", "close": 3.655, "volume": 32159.0}, {"date": "2021-11-11", "close": 3.995, "volume": 211508.0}, {"date": "2021-11-12", "close": 3.91, "volume": 45977.0}, {"date": "2021-11-15", "close": 5.27, "volume": 1025745.0}, {"date": "2021-11-16", "close": 5.355, "volume": 724587.0}, {"date": "2021-11-17", "close": 5.95, "volume": 621809.0}, {"date": "2021-11-18", "close": 5.61, "volume": 619919.0}, {"date": "2021-11-19", "close": 5.44, "volume": 169602.0}, {"date": "2021-11-22", "close": 5.61, "volume": 189504.0}, {"date": "2021-11-23", "close": 5.525, "volume": 104301.0}, {"date": "2021-11-24", "close": 5.61, "volume": 53166.0}, {"date": "2021-11-25", "close": 5.78, "volume": 32361.0}, {"date": "2021-11-26", "close": 5.44, "volume": 89008.0}, {"date": "2021-11-29", "close": 5.61, "volume": 52180.0}, {"date": "2021-11-30", "close": 5.61, "volume": 62457.0}, {"date": "2021-12-01", "close": 5.865, "volume": 129200.0}, {"date": "2021-12-02", "close": 5.355, "volume": 155656.0}, {"date": "2021-12-03", "close": 5.61, "volume": 146019.0}, {"date": "2021-12-06", "close": 5.355, "volume": 131742.0}, {"date": "2021-12-07", "close": 5.44, "volume": 55876.0}, {"date": "2021-12-08", "close": 5.44, "volume": 43360.0}, {"date": "2021-12-09", "close": 5.44, "volume": 38148.0}, {"date": "2021-12-10", "close": 5.61, "volume": 88674.0}, {"date": "2021-12-13", "close": 5.78, "volume": 50066.0}, {"date": "2021-12-14", "close": 5.865, "volume": 464274.0}, {"date": "2021-12-15", "close": 5.865, "volume": 125428.0}, {"date": "2021-12-16", "close": 5.695, "volume": 40137.0}, {"date": "2021-12-17", "close": 5.78, "volume": 67309.0}, {"date": "2021-12-20", "close": 5.865, "volume": 43399.0}, {"date": "2021-12-21", "close": 5.695, "volume": 39517.0}, {"date": "2021-12-22", "close": 5.95, "volume": 161951.0}, {"date": "2021-12-23", "close": 5.95, "volume": 171332.0}, {"date": "2021-12-24", "close": 5.95, "volume": 73912.0}, {"date": "2021-12-29", "close": 5.695, "volume": 70713.0}, {"date": "2021-12-30", "close": 5.78, "volume": 203544.0}, {"date": "2021-12-31", "close": 5.695, "volume": 252196.0}, {"date": "2022-01-04", "close": 5.865, "volume": 12890.0}, {"date": "2022-01-05", "close": 6.12, "volume": 84778.0}, {"date": "2022-01-06", "close": 5.695, "volume": 33063.0}, {"date": "2022-01-07", "close": 5.865, "volume": 94437.0}, {"date": "2022-01-10", "close": 6.035, "volume": 88294.0}, {"date": "2022-01-11", "close": 5.95, "volume": 213585.0}, {"date": "2022-01-12", "close": 6.12, "volume": 28899.0}, {"date": "2022-01-13", "close": 7.14, "volume": 516843.0}, {"date": "2022-01-14", "close": 6.29, "volume": 267850.0}, {"date": "2022-01-17", "close": 6.035, "volume": 237658.0}, {"date": "2022-01-18", "close": 6.12, "volume": 180966.0}, {"date": "2022-01-19", "close": 6.12, "volume": 63015.0}, {"date": "2022-01-20", "close": 5.95, "volume": 226605.0}, {"date": "2022-01-21", "close": 5.865, "volume": 184530.0}, {"date": "2022-01-24", "close": 5.44, "volume": 179383.0}, {"date": "2022-01-25", "close": 5.185, "volume": 142518.0}, {"date": "2022-01-27", "close": 4.845, "volume": 261528.0}, {"date": "2022-01-28", "close": 4.76, "volume": 240619.0}, {"date": "2022-01-31", "close": 5.1, "volume": 52942.0}, {"date": "2022-02-01", "close": 5.015, "volume": 48185.0}, {"date": "2022-02-02", "close": 5.185, "volume": 45467.0}, {"date": "2022-02-03", "close": 4.93, "volume": 16577.0}, {"date": "2022-02-04", "close": 5.1, "volume": 20009.0}, {"date": "2022-02-07", "close": 5.015, "volume": 34837.0}, {"date": "2022-02-08", "close": 5.27, "volume": 23615.0}, {"date": "2022-02-09", "close": 5.44, "volume": 101853.0}, {"date": "2022-02-10", "close": 5.525, "volume": 43658.0}, {"date": "2022-02-11", "close": 5.695, "volume": 296562.0}, {"date": "2022-02-14", "close": 5.44, "volume": 246528.0}, {"date": "2022-02-15", "close": 5.61, "volume": 23478.0}, {"date": "2022-02-16", "close": 5.355, "volume": 44926.0}, {"date": "2022-02-17", "close": 5.185, "volume": 68755.0}, {"date": "2022-02-18", "close": 5.61, "volume": 35796.0}, {"date": "2022-02-21", "close": 5.61, "volume": 26230.0}, {"date": "2022-02-22", "close": 5.185, "volume": 60889.0}, {"date": "2022-02-23", "close": 5.44, "volume": 16745.0}, {"date": "2022-02-24", "close": 5.61, "volume": 51535.0}, {"date": "2022-02-25", "close": 5.355, "volume": 63633.0}, {"date": "2022-02-28", "close": 5.1, "volume": 50182.0}, {"date": "2022-03-01", "close": 5.44, "volume": 41993.0}, {"date": "2022-03-02", "close": 5.525, "volume": 24562.0}, {"date": "2022-03-03", "close": 5.185, "volume": 7883.0}, {"date": "2022-03-04", "close": 5.44, "volume": 55913.0}, {"date": "2022-03-07", "close": 6.035, "volume": 268292.0}, {"date": "2022-03-08", "close": 5.78, "volume": 150522.0}, {"date": "2022-03-09", "close": 5.78, "volume": 257736.0}, {"date": "2022-03-14", "close": 5.015, "volume": 259641.0}, {"date": "2022-03-15", "close": 5.015, "volume": 116413.0}, {"date": "2022-03-16", "close": 5.015, "volume": 71071.0}, {"date": "2022-03-17", "close": 4.93, "volume": 66987.0}, {"date": "2022-03-18", "close": 5.015, "volume": 245264.0}, {"date": "2022-03-21", "close": 5.185, "volume": 141826.0}, {"date": "2022-03-22", "close": 4.93, "volume": 342814.0}, {"date": "2022-03-23", "close": 5.1, "volume": 90574.0}, {"date": "2022-03-24", "close": 5.185, "volume": 104164.0}, {"date": "2022-03-25", "close": 5.27, "volume": 175626.0}, {"date": "2022-03-28", "close": 5.185, "volume": 122181.0}, {"date": "2022-03-29", "close": 5.015, "volume": 166337.0}, {"date": "2022-03-30", "close": 4.93, "volume": 77460.0}, {"date": "2022-03-31", "close": 4.76, "volume": 62206.0}, {"date": "2022-04-01", "close": 4.93, "volume": 103280.0}, {"date": "2022-04-04", "close": 5.015, "volume": 67126.0}, {"date": "2022-04-05", "close": 4.93, "volume": 95178.0}, {"date": "2022-04-06", "close": 4.93, "volume": 90294.0}, {"date": "2022-04-07", "close": 5.015, "volume": 38519.0}, {"date": "2022-04-08", "close": 5.185, "volume": 73108.0}, {"date": "2022-04-11", "close": 5.27, "volume": 83734.0}, {"date": "2022-04-12", "close": 5.185, "volume": 95952.0}, {"date": "2022-04-13", "close": 5.27, "volume": 32518.0}, {"date": "2022-04-14", "close": 5.44, "volume": 367557.0}, {"date": "2022-04-19", "close": 5.355, "volume": 322275.0}, {"date": "2022-04-20", "close": 5.44, "volume": 145210.0}, {"date": "2022-04-21", "close": 5.355, "volume": 100715.0}, {"date": "2022-04-22", "close": 5.44, "volume": 67201.0}, {"date": "2022-04-26", "close": 5.185, "volume": 180269.0}, {"date": "2022-04-27", "close": 5.27, "volume": 87752.0}, {"date": "2022-04-28", "close": 4.845, "volume": 272900.0}, {"date": "2022-04-29", "close": 4.76, "volume": 135243.0}, {"date": "2022-05-02", "close": 4.59, "volume": 52069.0}, {"date": "2022-05-03", "close": 4.76, "volume": 147414.0}, {"date": "2022-05-04", "close": 4.59, "volume": 270482.0}, {"date": "2022-05-05", "close": 4.76, "volume": 83600.0}, {"date": "2022-05-06", "close": 4.42, "volume": 142351.0}, {"date": "2022-05-09", "close": 4.42, "volume": 78457.0}, {"date": "2022-05-10", "close": 4.08, "volume": 98726.0}, {"date": "2022-05-11", "close": 4.42, "volume": 105755.0}, {"date": "2022-05-12", "close": 4.42, "volume": 49160.0}, {"date": "2022-05-13", "close": 4.675, "volume": 31586.0}, {"date": "2022-05-16", "close": 4.675, "volume": 33231.0}, {"date": "2022-05-17", "close": 4.505, "volume": 582152.0}, {"date": "2022-05-18", "close": 4.59, "volume": 71228.0}, {"date": "2022-05-19", "close": 4.675, "volume": 20117.0}, {"date": "2022-05-20", "close": 4.675, "volume": 23289.0}, {"date": "2022-05-23", "close": 4.845, "volume": 38853.0}, {"date": "2022-05-24", "close": 4.675, "volume": 22674.0}, {"date": "2022-05-25", "close": 4.76, "volume": 19395.0}, {"date": "2022-05-26", "close": 4.59, "volume": 25206.0}, {"date": "2022-05-27", "close": 4.675, "volume": 29993.0}, {"date": "2022-05-30", "close": 5.015, "volume": 10511.0}, {"date": "2022-05-31", "close": 4.93, "volume": 30789.0}, {"date": "2022-06-01", "close": 5.1, "volume": 25701.0}, {"date": "2022-06-02", "close": 4.76, "volume": 28666.0}, {"date": "2022-06-03", "close": 5.1, "volume": 200687.0}, {"date": "2022-06-06", "close": 5.015, "volume": 75804.0}, {"date": "2022-06-07", "close": 4.93, "volume": 29184.0}, {"date": "2022-06-08", "close": 5.1, "volume": 75275.0}, {"date": "2022-06-09", "close": 5.1, "volume": 40167.0}, {"date": "2022-06-10", "close": 4.165, "volume": 375104.0}, {"date": "2022-06-14", "close": 3.655, "volume": 502620.0}, {"date": "2022-06-15", "close": 3.57, "volume": 264396.0}, {"date": "2022-06-16", "close": 3.485, "volume": 275175.0}, {"date": "2022-06-17", "close": 3.57, "volume": 91153.0}, {"date": "2022-06-20", "close": 3.315, "volume": 217974.0}, {"date": "2022-06-21", "close": 3.145, "volume": 147383.0}, {"date": "2022-06-22", "close": 3.315, "volume": 429675.0}, {"date": "2022-06-23", "close": 3.23, "volume": 355910.0}, {"date": "2022-06-24", "close": 3.4, "volume": 54030.0}, {"date": "2022-06-27", "close": 3.57, "volume": 123988.0}, {"date": "2022-06-28", "close": 3.315, "volume": 118928.0}, {"date": "2022-06-29", "close": 3.23, "volume": 177210.0}, {"date": "2022-06-30", "close": 3.23, "volume": 76872.0}, {"date": "2022-07-01", "close": 3.23, "volume": 63139.0}, {"date": "2022-07-04", "close": 3.315, "volume": 192094.0}, {"date": "2022-07-05", "close": 3.315, "volume": 467005.0}, {"date": "2022-07-06", "close": 3.23, "volume": 155693.0}, {"date": "2022-07-07", "close": 3.145, "volume": 148014.0}, {"date": "2022-07-08", "close": 3.145, "volume": 427644.0}, {"date": "2022-07-11", "close": 3.145, "volume": 160244.0}, {"date": "2022-07-12", "close": 3.145, "volume": 60291.0}, {"date": "2022-07-13", "close": 3.315, "volume": 119049.0}, {"date": "2022-07-14", "close": 3.23, "volume": 75867.0}, {"date": "2022-07-15", "close": 3.145, "volume": 198075.0}, {"date": "2022-07-18", "close": 3.145, "volume": 35694.0}, {"date": "2022-07-19", "close": 3.145, "volume": 156621.0}, {"date": "2022-07-20", "close": 3.06, "volume": 119709.0}, {"date": "2022-07-21", "close": 3.06, "volume": 229575.0}, {"date": "2022-07-22", "close": 3.06, "volume": 237787.0}, {"date": "2022-07-25", "close": 3.23, "volume": 212396.0}, {"date": "2022-07-26", "close": 3.4, "volume": 114889.0}, {"date": "2022-07-27", "close": 3.06, "volume": 330737.0}, {"date": "2022-07-28", "close": 3.06, "volume": 236123.0}, {"date": "2022-07-29", "close": 3.23, "volume": 401638.0}, {"date": "2022-08-01", "close": 3.145, "volume": 129510.0}, {"date": "2022-08-02", "close": 2.975, "volume": 492432.0}, {"date": "2022-08-03", "close": 3.06, "volume": 248992.0}, {"date": "2022-08-04", "close": 3.23, "volume": 107010.0}, {"date": "2022-08-05", "close": 3.315, "volume": 192009.0}, {"date": "2022-08-08", "close": 3.23, "volume": 151072.0}, {"date": "2022-08-09", "close": 3.23, "volume": 205415.0}, {"date": "2022-08-10", "close": 3.23, "volume": 264040.0}, {"date": "2022-08-11", "close": 3.485, "volume": 232999.0}, {"date": "2022-08-12", "close": 3.315, "volume": 64489.0}, {"date": "2022-08-15", "close": 3.23, "volume": 233894.0}, {"date": "2022-08-16", "close": 3.315, "volume": 200466.0}, {"date": "2022-08-17", "close": 3.145, "volume": 43786.0}, {"date": "2022-08-18", "close": 3.145, "volume": 212613.0}, {"date": "2022-08-19", "close": 3.06, "volume": 101323.0}, {"date": "2022-08-22", "close": 3.06, "volume": 235962.0}, {"date": "2022-08-23", "close": 3.06, "volume": 139700.0}, {"date": "2022-08-24", "close": 3.23, "volume": 41936.0}, {"date": "2022-08-25", "close": 3.315, "volume": 137655.0}, {"date": "2022-08-26", "close": 3.145, "volume": 91173.0}, {"date": "2022-08-29", "close": 3.145, "volume": 68254.0}, {"date": "2022-08-30", "close": 3.315, "volume": 50959.0}, {"date": "2022-08-31", "close": 3.23, "volume": 35088.0}, {"date": "2022-09-01", "close": 3.06, "volume": 119356.0}, {"date": "2022-09-02", "close": 3.06, "volume": 129128.0}, {"date": "2022-09-05", "close": 3.06, "volume": 45122.0}, {"date": "2022-09-06", "close": 3.06, "volume": 37518.0}, {"date": "2022-09-07", "close": 3.06, "volume": 13110.0}, {"date": "2022-09-08", "close": 2.975, "volume": 2791230.0}, {"date": "2022-09-09", "close": 3.23, "volume": 262553.0}, {"date": "2022-09-12", "close": 3.4, "volume": 136319.0}, {"date": "2022-09-13", "close": 3.74, "volume": 182354.0}, {"date": "2022-09-14", "close": 3.485, "volume": 99639.0}, {"date": "2022-09-15", "close": 3.4, "volume": 92705.0}, {"date": "2022-09-16", "close": 3.23, "volume": 86335.0}, {"date": "2022-09-19", "close": 3.145, "volume": 29558.0}, {"date": "2022-09-20", "close": 2.975, "volume": 136054.0}, {"date": "2022-09-21", "close": 3.06, "volume": 60566.0}, {"date": "2022-09-23", "close": 3.06, "volume": 89780.0}, {"date": "2022-09-26", "close": 2.72, "volume": 314958.0}, {"date": "2022-09-27", "close": 2.72, "volume": 93707.0}, {"date": "2022-09-28", "close": 2.72, "volume": 69869.0}, {"date": "2022-09-29", "close": 2.72, "volume": 89348.0}, {"date": "2022-09-30", "close": 2.805, "volume": 36441.0}, {"date": "2022-10-03", "close": 2.89, "volume": 75697.0}, {"date": "2022-10-04", "close": 3.06, "volume": 87637.0}, {"date": "2022-10-05", "close": 3.06, "volume": 92603.0}, {"date": "2022-10-06", "close": 3.23, "volume": 118212.0}, {"date": "2022-10-07", "close": 3.145, "volume": 60955.0}, {"date": "2022-10-10", "close": 3.145, "volume": 41047.0}, {"date": "2022-10-11", "close": 3.23, "volume": 44282.0}, {"date": "2022-10-12", "close": 3.23, "volume": 31774.0}, {"date": "2022-10-13", "close": 3.06, "volume": 38076.0}, {"date": "2022-10-14", "close": 3.06, "volume": 94636.0}, {"date": "2022-10-17", "close": 3.145, "volume": 65802.0}, {"date": "2022-10-18", "close": 2.975, "volume": 99584.0}, {"date": "2022-10-19", "close": 2.89, "volume": 89559.0}, {"date": "2022-10-21", "close": 2.295, "volume": 511597.0}, {"date": "2022-10-24", "close": 2.38, "volume": 410825.0}, {"date": "2022-10-25", "close": 2.295, "volume": 212419.0}, {"date": "2022-10-26", "close": 2.38, "volume": 268708.0}, {"date": "2022-10-27", "close": 2.465, "volume": 327424.0}, {"date": "2022-10-28", "close": 2.38, "volume": 108039.0}, {"date": "2022-10-31", "close": 2.38, "volume": 189387.0}, {"date": "2022-11-01", "close": 2.38, "volume": 24155.0}, {"date": "2022-11-02", "close": 2.295, "volume": 215584.0}, {"date": "2022-11-03", "close": 2.38, "volume": 110958.0}, {"date": "2022-11-04", "close": 2.38, "volume": 27420.0}, {"date": "2022-11-07", "close": 2.295, "volume": 119708.0}, {"date": "2022-11-08", "close": 2.295, "volume": 89497.0}, {"date": "2022-11-09", "close": 2.295, "volume": 286185.0}, {"date": "2022-11-10", "close": 2.38, "volume": 375790.0}, {"date": "2022-11-11", "close": 2.295, "volume": 268170.0}, {"date": "2022-11-14", "close": 2.465, "volume": 103559.0}, {"date": "2022-11-15", "close": 2.38, "volume": 38101.0}, {"date": "2022-11-16", "close": 2.38, "volume": 97097.0}, {"date": "2022-11-17", "close": 2.295, "volume": 47325.0}, {"date": "2022-11-18", "close": 2.295, "volume": 201185.0}, {"date": "2022-11-21", "close": 2.21, "volume": 164604.0}, {"date": "2022-11-22", "close": 2.38, "volume": 33406.0}, {"date": "2022-11-23", "close": 2.295, "volume": 52266.0}, {"date": "2022-11-24", "close": 2.38, "volume": 133284.0}, {"date": "2022-11-25", "close": 2.295, "volume": 163198.0}, {"date": "2022-11-28", "close": 2.125, "volume": 200499.0}, {"date": "2022-11-29", "close": 2.04, "volume": 386856.0}, {"date": "2022-11-30", "close": 2.04, "volume": 122034.0}, {"date": "2022-12-01", "close": 2.125, "volume": 110191.0}, {"date": "2022-12-02", "close": 2.125, "volume": 725425.0}, {"date": "2022-12-05", "close": 2.125, "volume": 54338.0}, {"date": "2022-12-06", "close": 2.1675, "volume": 174208.0}, {"date": "2022-12-07", "close": 2.04, "volume": 66222.0}, {"date": "2022-12-08", "close": 2.125, "volume": 16472.0}, {"date": "2022-12-09", "close": 2.04, "volume": 83287.0}, {"date": "2022-12-12", "close": 1.87, "volume": 108450.0}, {"date": "2022-12-13", "close": 1.785, "volume": 118201.0}, {"date": "2022-12-14", "close": 1.785, "volume": 486971.0}, {"date": "2022-12-15", "close": 1.7, "volume": 201534.0}, {"date": "2022-12-16", "close": 1.666, "volume": 310614.0}, {"date": "2022-12-19", "close": 1.666, "volume": 264691.0}, {"date": "2022-12-20", "close": 1.496, "volume": 287902.0}, {"date": "2022-12-21", "close": 1.547, "volume": 174609.0}, {"date": "2022-12-22", "close": 1.547, "volume": 241116.0}, {"date": "2022-12-23", "close": 1.547, "volume": 85160.0}, {"date": "2022-12-28", "close": 1.513, "volume": 36698.0}, {"date": "2022-12-29", "close": 1.581, "volume": 180308.0}, {"date": "2022-12-30", "close": 1.632, "volume": 179869.0}, {"date": "2023-01-03", "close": 1.7, "volume": 62836.0}, {"date": "2023-01-04", "close": 1.513, "volume": 460980.0}, {"date": "2023-01-05", "close": 1.496, "volume": 170768.0}, {"date": "2023-01-06", "close": 1.496, "volume": 178696.0}, {"date": "2023-01-09", "close": 1.53, "volume": 190079.0}, {"date": "2023-01-10", "close": 1.547, "volume": 118487.0}, {"date": "2023-01-11", "close": 1.615, "volume": 86177.0}, {"date": "2023-01-12", "close": 1.632, "volume": 45206.0}, {"date": "2023-01-13", "close": 1.7, "volume": 189964.0}, {"date": "2023-01-16", "close": 1.785, "volume": 240094.0}, {"date": "2023-01-17", "close": 1.87, "volume": 150017.0}, {"date": "2023-01-18", "close": 1.87, "volume": 112335.0}, {"date": "2023-01-19", "close": 1.87, "volume": 111200.0}, {"date": "2023-01-20", "close": 1.87, "volume": 121257.0}, {"date": "2023-01-23", "close": 1.87, "volume": 32943.0}, {"date": "2023-01-24", "close": 1.785, "volume": 74153.0}, {"date": "2023-01-25", "close": 1.87, "volume": 58584.0}, {"date": "2023-01-27", "close": 1.7, "volume": 70343.0}, {"date": "2023-01-30", "close": 1.785, "volume": 51066.0}, {"date": "2023-01-31", "close": 1.615, "volume": 134369.0}, {"date": "2023-02-01", "close": 1.581, "volume": 53040.0}, {"date": "2023-02-02", "close": 1.615, "volume": 76433.0}, {"date": "2023-02-03", "close": 1.547, "volume": 69003.0}, {"date": "2023-02-06", "close": 1.496, "volume": 60114.0}, {"date": "2023-02-07", "close": 1.496, "volume": 5844.0}, {"date": "2023-02-08", "close": 1.513, "volume": 29195.0}, {"date": "2023-02-09", "close": 1.496, "volume": 54257.0}, {"date": "2023-02-10", "close": 1.496, "volume": 9203.0}, {"date": "2023-02-15", "close": 1.003, "volume": 2142185.0}, {"date": "2023-02-16", "close": 1.003, "volume": 1043925.0}, {"date": "2023-02-17", "close": 1.037, "volume": 83067.0}, {"date": "2023-02-20", "close": 1.037, "volume": 175827.0}, {"date": "2023-02-21", "close": 1.02, "volume": 365619.0}, {"date": "2023-02-22", "close": 1.037, "volume": 623775.0}, {"date": "2023-02-23", "close": 1.003, "volume": 539296.0}, {"date": "2023-02-24", "close": 1.02, "volume": 102373.0}, {"date": "2023-02-27", "close": 1.003, "volume": 66416.0}, {"date": "2023-02-28", "close": 0.986, "volume": 154183.0}, {"date": "2023-03-01", "close": 0.969, "volume": 224617.0}, {"date": "2023-03-02", "close": 0.952, "volume": 176676.0}, {"date": "2023-03-03", "close": 0.952, "volume": 181861.0}, {"date": "2023-03-06", "close": 0.952, "volume": 408941.0}, {"date": "2023-03-07", "close": 0.935, "volume": 269209.0}, {"date": "2023-03-08", "close": 0.918, "volume": 238921.0}, {"date": "2023-03-09", "close": 0.884, "volume": 743675.0}, {"date": "2023-03-10", "close": 0.867, "volume": 232910.0}, {"date": "2023-03-13", "close": 0.901, "volume": 73554.0}, {"date": "2023-03-14", "close": 0.918, "volume": 417697.0}, {"date": "2023-03-15", "close": 0.85, "volume": 658960.0}, {"date": "2023-03-16", "close": 0.85, "volume": 234888.0}, {"date": "2023-03-17", "close": 0.85, "volume": 221104.0}, {"date": "2023-03-20", "close": 0.969, "volume": 608942.0}, {"date": "2023-03-21", "close": 1.139, "volume": 262463.0}, {"date": "2023-03-22", "close": 1.037, "volume": 301796.0}, {"date": "2023-03-23", "close": 1.037, "volume": 144949.0}, {"date": "2023-03-24", "close": 1.003, "volume": 339777.0}, {"date": "2023-03-27", "close": 0.986, "volume": 97752.0}, {"date": "2023-03-28", "close": 0.952, "volume": 358969.0}, {"date": "2023-03-29", "close": 1.003, "volume": 286931.0}, {"date": "2023-03-30", "close": 0.986, "volume": 299842.0}, {"date": "2023-03-31", "close": 1.003, "volume": 205525.0}, {"date": "2023-04-03", "close": 0.969, "volume": 374224.0}, {"date": "2023-04-04", "close": 0.952, "volume": 274847.0}, {"date": "2023-04-05", "close": 1.088, "volume": 1163294.0}, {"date": "2023-04-06", "close": 1.139, "volume": 2218901.0}, {"date": "2023-04-11", "close": 1.241, "volume": 1026360.0}, {"date": "2023-04-12", "close": 1.258, "volume": 1347660.0}, {"date": "2023-04-13", "close": 1.19, "volume": 1162614.0}, {"date": "2023-04-14", "close": 1.224, "volume": 406302.0}, {"date": "2023-04-17", "close": 1.19, "volume": 239160.0}, {"date": "2023-04-18", "close": 1.19, "volume": 361161.0}, {"date": "2023-04-19", "close": 1.19, "volume": 274698.0}, {"date": "2023-04-20", "close": 1.173, "volume": 369939.0}, {"date": "2023-04-21", "close": 1.224, "volume": 181577.0}, {"date": "2023-04-24", "close": 1.224, "volume": 148083.0}, {"date": "2023-04-26", "close": 1.241, "volume": 110468.0}, {"date": "2023-04-27", "close": 1.224, "volume": 53646.0}, {"date": "2023-04-28", "close": 1.241, "volume": 309421.0}, {"date": "2023-05-01", "close": 1.241, "volume": 1319528.0}, {"date": "2023-05-02", "close": 1.224, "volume": 265554.0}, {"date": "2023-05-03", "close": 1.207, "volume": 420611.0}, {"date": "2023-05-04", "close": 1.258, "volume": 372698.0}, {"date": "2023-05-05", "close": 1.411, "volume": 946771.0}, {"date": "2023-05-08", "close": 1.428, "volume": 623092.0}, {"date": "2023-05-09", "close": 1.377, "volume": 1639333.0}, {"date": "2023-05-10", "close": 1.326, "volume": 153903.0}, {"date": "2023-05-11", "close": 1.292, "volume": 307212.0}, {"date": "2023-05-12", "close": 1.309, "volume": 233110.0}, {"date": "2023-05-15", "close": 1.309, "volume": 124591.0}, {"date": "2023-05-16", "close": 1.241, "volume": 206131.0}, {"date": "2023-05-17", "close": 1.241, "volume": 422209.0}, {"date": "2023-05-18", "close": 1.292, "volume": 105537.0}, {"date": "2023-05-19", "close": 1.241, "volume": 137565.0}, {"date": "2023-05-22", "close": 1.19, "volume": 161475.0}, {"date": "2023-05-23", "close": 1.19, "volume": 276689.0}, {"date": "2023-05-24", "close": 1.207, "volume": 526436.0}, {"date": "2023-05-25", "close": 1.105, "volume": 259286.0}, {"date": "2023-05-26", "close": 1.173, "volume": 161353.0}, {"date": "2023-05-29", "close": 1.173, "volume": 294627.0}, {"date": "2023-05-30", "close": 1.156, "volume": 154986.0}, {"date": "2023-05-31", "close": 1.173, "volume": 251814.0}, {"date": "2023-06-01", "close": 1.173, "volume": 51380.0}, {"date": "2023-06-02", "close": 1.207, "volume": 172365.0}, {"date": "2023-06-05", "close": 1.122, "volume": 385263.0}, {"date": "2023-06-06", "close": 1.156, "volume": 462683.0}, {"date": "2023-06-07", "close": 1.122, "volume": 308677.0}, {"date": "2023-06-08", "close": 1.105, "volume": 140418.0}, {"date": "2023-06-09", "close": 1.105, "volume": 123785.0}, {"date": "2023-06-13", "close": 1.139, "volume": 231876.0}, {"date": "2023-06-14", "close": 1.122, "volume": 185630.0}, {"date": "2023-06-15", "close": 1.122, "volume": 328270.0}, {"date": "2023-06-16", "close": 1.139, "volume": 282541.0}, {"date": "2023-06-19", "close": 1.207, "volume": 655752.0}, {"date": "2023-06-20", "close": 1.19, "volume": 524897.0}, {"date": "2023-06-21", "close": 1.19, "volume": 564640.0}, {"date": "2023-06-22", "close": 1.207, "volume": 359841.0}, {"date": "2023-06-23", "close": 1.19, "volume": 75796.0}, {"date": "2023-06-26", "close": 1.207, "volume": 249644.0}, {"date": "2023-06-27", "close": 1.19, "volume": 124766.0}, {"date": "2023-06-28", "close": 1.19, "volume": 288377.0}, {"date": "2023-06-29", "close": 1.224, "volume": 396635.0}, {"date": "2023-06-30", "close": 1.224, "volume": 119887.0}, {"date": "2023-07-03", "close": 1.224, "volume": 948341.0}, {"date": "2023-07-04", "close": 1.275, "volume": 436723.0}, {"date": "2023-07-05", "close": 1.241, "volume": 464503.0}, {"date": "2023-07-06", "close": 1.207, "volume": 466261.0}, {"date": "2023-07-07", "close": 1.19, "volume": 348519.0}, {"date": "2023-07-10", "close": 1.19, "volume": 350371.0}, {"date": "2023-07-11", "close": 1.224, "volume": 256985.0}, {"date": "2023-07-12", "close": 1.224, "volume": 190780.0}, {"date": "2023-07-13", "close": 1.36, "volume": 1122155.0}, {"date": "2023-07-14", "close": 1.377, "volume": 855232.0}, {"date": "2023-07-17", "close": 1.479, "volume": 626088.0}, {"date": "2023-07-18", "close": 1.445, "volume": 894161.0}, {"date": "2023-07-19", "close": 1.513, "volume": 844387.0}, {"date": "2023-07-20", "close": 1.445, "volume": 379758.0}, {"date": "2023-07-21", "close": 1.445, "volume": 151137.0}, {"date": "2023-07-24", "close": 1.394, "volume": 197635.0}, {"date": "2023-07-25", "close": 1.411, "volume": 234444.0}, {"date": "2023-07-26", "close": 1.36, "volume": 222080.0}, {"date": "2023-07-27", "close": 1.394, "volume": 497847.0}, {"date": "2023-07-28", "close": 1.36, "volume": 334953.0}, {"date": "2023-07-31", "close": 1.36, "volume": 165398.0}, {"date": "2023-08-01", "close": 1.326, "volume": 331364.0}, {"date": "2023-08-02", "close": 1.326, "volume": 353187.0}, {"date": "2023-08-03", "close": 1.309, "volume": 230062.0}, {"date": "2023-08-04", "close": 1.19, "volume": 356129.0}, {"date": "2023-08-09", "close": 0.935, "volume": 4634088.0}, {"date": "2023-08-10", "close": 0.952, "volume": 1484136.0}, {"date": "2023-08-11", "close": 0.901, "volume": 1030723.0}, {"date": "2023-08-14", "close": 0.901, "volume": 1592910.0}, {"date": "2023-08-15", "close": 0.884, "volume": 929922.0}, {"date": "2023-08-16", "close": 0.867, "volume": 418003.0}, {"date": "2023-08-17", "close": 0.85, "volume": 800143.0}, {"date": "2023-08-18", "close": 0.85, "volume": 600220.0}, {"date": "2023-08-21", "close": 0.918, "volume": 302713.0}, {"date": "2023-08-22", "close": 0.952, "volume": 519458.0}, {"date": "2023-08-23", "close": 0.969, "volume": 269680.0}, {"date": "2023-08-24", "close": 0.986, "volume": 277204.0}, {"date": "2023-08-25", "close": 0.986, "volume": 334488.0}, {"date": "2023-08-28", "close": 0.884, "volume": 171617.0}, {"date": "2023-08-29", "close": 0.935, "volume": 417552.0}, {"date": "2023-08-30", "close": 0.867, "volume": 337667.0}, {"date": "2023-08-31", "close": 0.85, "volume": 490970.0}, {"date": "2023-09-01", "close": 0.833, "volume": 493388.0}, {"date": "2023-09-04", "close": 0.799, "volume": 327381.0}, {"date": "2023-09-05", "close": 0.765, "volume": 824144.0}, {"date": "2023-09-06", "close": 0.85, "volume": 4965248.0}, {"date": "2023-09-07", "close": 0.85, "volume": 567155.0}, {"date": "2023-09-08", "close": 0.816, "volume": 205189.0}, {"date": "2023-09-11", "close": 0.816, "volume": 130770.0}, {"date": "2023-09-12", "close": 0.782, "volume": 68305.0}, {"date": "2023-09-13", "close": 0.782, "volume": 149902.0}, {"date": "2023-09-14", "close": 0.799, "volume": 97849.0}, {"date": "2023-09-15", "close": 0.799, "volume": 174286.0}, {"date": "2023-09-18", "close": 0.748, "volume": 542813.0}, {"date": "2023-09-19", "close": 0.782, "volume": 362056.0}, {"date": "2023-09-20", "close": 0.765, "volume": 179271.0}, {"date": "2023-09-21", "close": 0.765, "volume": 336355.0}, {"date": "2023-09-22", "close": 0.697, "volume": 724362.0}, {"date": "2023-09-25", "close": 0.663, "volume": 442240.0}, {"date": "2023-09-26", "close": 0.646, "volume": 313945.0}, {"date": "2023-09-27", "close": 0.646, "volume": 489941.0}, {"date": "2023-09-28", "close": 0.612, "volume": 305802.0}, {"date": "2023-09-29", "close": 0.629, "volume": 434117.0}, {"date": "2023-10-02", "close": 0.646, "volume": 190948.0}, {"date": "2023-10-03", "close": 0.612, "volume": 235840.0}, {"date": "2023-10-04", "close": 0.578, "volume": 409395.0}, {"date": "2023-10-05", "close": 0.646, "volume": 1269186.0}, {"date": "2023-10-06", "close": 0.629, "volume": 212347.0}, {"date": "2023-10-09", "close": 0.663, "volume": 935098.0}, {"date": "2023-10-10", "close": 0.697, "volume": 1019310.0}, {"date": "2023-10-11", "close": 0.663, "volume": 364729.0}, {"date": "2023-10-12", "close": 0.663, "volume": 337356.0}, {"date": "2023-10-13", "close": 0.646, "volume": 194356.0}, {"date": "2023-10-16", "close": 0.663, "volume": 942858.0}, {"date": "2023-10-17", "close": 0.629, "volume": 457432.0}, {"date": "2023-10-18", "close": 0.663, "volume": 505540.0}, {"date": "2023-10-19", "close": 0.697, "volume": 759895.0}, {"date": "2023-10-20", "close": 0.748, "volume": 1408373.0}, {"date": "2023-10-23", "close": 0.731, "volume": 455015.0}, {"date": "2023-10-24", "close": 0.714, "volume": 303528.0}, {"date": "2023-10-25", "close": 0.68, "volume": 576982.0}, {"date": "2023-10-26", "close": 0.68, "volume": 221173.0}, {"date": "2023-10-27", "close": 0.68, "volume": 477144.0}, {"date": "2023-10-30", "close": 0.51, "volume": 8718394.0}, {"date": "2023-10-31", "close": 0.544, "volume": 5667491.0}, {"date": "2023-11-01", "close": 0.544, "volume": 5182118.0}, {"date": "2023-11-02", "close": 0.544, "volume": 2169813.0}, {"date": "2023-11-03", "close": 0.714, "volume": 2487382.0}, {"date": "2023-11-06", "close": 0.663, "volume": 1240008.0}, {"date": "2023-11-07", "close": 0.714, "volume": 99323.0}, {"date": "2023-11-08", "close": 0.714, "volume": 121158.0}, {"date": "2023-11-09", "close": 0.663, "volume": 329204.0}, {"date": "2023-11-10", "close": 0.816, "volume": 1889996.0}, {"date": "2023-11-13", "close": 0.765, "volume": 707178.0}, {"date": "2023-11-14", "close": 0.731, "volume": 243787.0}, {"date": "2023-11-15", "close": 0.765, "volume": 255999.0}, {"date": "2023-11-16", "close": 0.782, "volume": 286097.0}, {"date": "2023-11-17", "close": 0.833, "volume": 695278.0}, {"date": "2023-11-20", "close": 0.816, "volume": 166021.0}, {"date": "2023-11-21", "close": 0.867, "volume": 493512.0}, {"date": "2023-11-22", "close": 0.901, "volume": 911944.0}, {"date": "2023-11-23", "close": 0.833, "volume": 225384.0}, {"date": "2023-11-24", "close": 0.833, "volume": 188382.0}, {"date": "2023-11-27", "close": 0.782, "volume": 520353.0}, {"date": "2023-11-28", "close": 0.816, "volume": 156718.0}, {"date": "2023-11-29", "close": 0.935, "volume": 750804.0}, {"date": "2023-11-30", "close": 0.901, "volume": 257203.0}, {"date": "2023-12-01", "close": 0.884, "volume": 227237.0}, {"date": "2023-12-04", "close": 0.935, "volume": 894297.0}, {"date": "2023-12-05", "close": 0.884, "volume": 309296.0}, {"date": "2023-12-06", "close": 0.85, "volume": 166747.0}, {"date": "2023-12-07", "close": 0.867, "volume": 71643.0}, {"date": "2023-12-08", "close": 0.816, "volume": 508914.0}, {"date": "2023-12-11", "close": 0.816, "volume": 243949.0}, {"date": "2023-12-12", "close": 0.833, "volume": 314344.0}, {"date": "2023-12-13", "close": 0.799, "volume": 370787.0}, {"date": "2023-12-14", "close": 0.884, "volume": 434622.0}, {"date": "2023-12-15", "close": 0.884, "volume": 107826.0}, {"date": "2023-12-18", "close": 0.867, "volume": 270353.0}, {"date": "2023-12-19", "close": 0.884, "volume": 539653.0}, {"date": "2023-12-20", "close": 0.867, "volume": 173164.0}, {"date": "2023-12-21", "close": 0.867, "volume": 101000.0}, {"date": "2023-12-22", "close": 0.884, "volume": 132374.0}, {"date": "2023-12-27", "close": 0.85, "volume": 137016.0}, {"date": "2023-12-28", "close": 0.969, "volume": 282591.0}, {"date": "2023-12-29", "close": 0.969, "volume": 231747.0}, {"date": "2024-01-02", "close": 0.935, "volume": 118710.0}, {"date": "2024-01-03", "close": 0.884, "volume": 156942.0}, {"date": "2024-01-04", "close": 0.867, "volume": 116480.0}, {"date": "2024-01-05", "close": 0.901, "volume": 84282.0}, {"date": "2024-01-08", "close": 0.833, "volume": 679490.0}, {"date": "2024-01-09", "close": 0.782, "volume": 309167.0}, {"date": "2024-01-10", "close": 0.799, "volume": 664945.0}, {"date": "2024-01-11", "close": 0.816, "volume": 500763.0}, {"date": "2024-01-12", "close": 0.816, "volume": 171842.0}, {"date": "2024-01-15", "close": 0.816, "volume": 397466.0}, {"date": "2024-01-16", "close": 0.816, "volume": 397233.0}, {"date": "2024-01-17", "close": 0.765, "volume": 958424.0}, {"date": "2024-01-18", "close": 0.765, "volume": 127140.0}, {"date": "2024-01-19", "close": 0.748, "volume": 354949.0}, {"date": "2024-01-22", "close": 0.731, "volume": 298980.0}, {"date": "2024-01-23", "close": 0.697, "volume": 596805.0}, {"date": "2024-01-24", "close": 0.697, "volume": 207097.0}, {"date": "2024-01-25", "close": 0.697, "volume": 188982.0}, {"date": "2024-01-29", "close": 0.714, "volume": 42153.0}, {"date": "2024-01-30", "close": 0.68, "volume": 117668.0}, {"date": "2024-01-31", "close": 0.68, "volume": 132992.0}, {"date": "2024-02-01", "close": 0.697, "volume": 937508.0}, {"date": "2024-02-02", "close": 0.697, "volume": 254896.0}, {"date": "2024-02-05", "close": 0.68, "volume": 77818.0}, {"date": "2024-02-06", "close": 0.663, "volume": 172203.0}, {"date": "2024-02-07", "close": 0.697, "volume": 92863.0}, {"date": "2024-02-08", "close": 0.731, "volume": 212822.0}, {"date": "2024-02-09", "close": 0.68, "volume": 64494.0}, {"date": "2024-02-12", "close": 0.663, "volume": 179900.0}, {"date": "2024-02-13", "close": 0.697, "volume": 343314.0}, {"date": "2024-02-14", "close": 0.697, "volume": 142700.0}, {"date": "2024-02-15", "close": 0.731, "volume": 75400.0}, {"date": "2024-02-16", "close": 0.714, "volume": 82994.0}, {"date": "2024-02-19", "close": 0.765, "volume": 224850.0}, {"date": "2024-02-20", "close": 0.731, "volume": 60948.0}, {"date": "2024-02-21", "close": 0.714, "volume": 111907.0}, {"date": "2024-02-22", "close": 0.731, "volume": 216120.0}, {"date": "2024-02-23", "close": 0.714, "volume": 1623179.0}, {"date": "2024-02-26", "close": 0.68, "volume": 563015.0}, {"date": "2024-02-27", "close": 0.68, "volume": 147464.0}, {"date": "2024-02-28", "close": 0.646, "volume": 307429.0}, {"date": "2024-02-29", "close": 0.697, "volume": 78968.0}, {"date": "2024-03-01", "close": 0.697, "volume": 252822.0}, {"date": "2024-03-04", "close": 0.765, "volume": 387295.0}, {"date": "2024-03-05", "close": 0.816, "volume": 435084.0}, {"date": "2024-03-06", "close": 0.85, "volume": 324007.0}, {"date": "2024-03-07", "close": 0.85, "volume": 246269.0}, {"date": "2024-03-08", "close": 0.867, "volume": 386272.0}, {"date": "2024-03-11", "close": 0.867, "volume": 208148.0}, {"date": "2024-03-12", "close": 0.884, "volume": 231375.0}, {"date": "2024-03-13", "close": 0.867, "volume": 341373.0}, {"date": "2024-03-14", "close": 0.935, "volume": 2086811.0}, {"date": "2024-03-15", "close": 0.918, "volume": 425188.0}, {"date": "2024-03-18", "close": 0.952, "volume": 432751.0}, {"date": "2024-03-19", "close": 0.986, "volume": 562239.0}, {"date": "2024-03-20", "close": 0.952, "volume": 357422.0}, {"date": "2024-03-21", "close": 0.986, "volume": 1554614.0}, {"date": "2024-03-22", "close": 1.105, "volume": 1846462.0}, {"date": "2024-03-25", "close": 1.088, "volume": 434677.0}, {"date": "2024-03-26", "close": 1.037, "volume": 297222.0}, {"date": "2024-03-27", "close": 1.037, "volume": 147794.0}, {"date": "2024-03-28", "close": 1.071, "volume": 420156.0}, {"date": "2024-04-02", "close": 1.19, "volume": 834762.0}, {"date": "2024-04-03", "close": 1.275, "volume": 1047862.0}, {"date": "2024-04-04", "close": 1.275, "volume": 1312692.0}, {"date": "2024-04-05", "close": 1.258, "volume": 1790079.0}, {"date": "2024-04-08", "close": 1.275, "volume": 1010654.0}, {"date": "2024-04-09", "close": 1.292, "volume": 3165491.0}, {"date": "2024-04-10", "close": 1.309, "volume": 621330.0}, {"date": "2024-04-11", "close": 1.377, "volume": 773946.0}, {"date": "2024-04-12", "close": 1.428, "volume": 1207641.0}, {"date": "2024-04-15", "close": 1.36, "volume": 753907.0}, {"date": "2024-04-16", "close": 1.309, "volume": 315551.0}, {"date": "2024-04-17", "close": 1.394, "volume": 936669.0}, {"date": "2024-04-18", "close": 1.479, "volume": 1216607.0}, {"date": "2024-04-19", "close": 1.479, "volume": 1981711.0}, {"date": "2024-04-22", "close": 1.496, "volume": 379343.0}, {"date": "2024-04-23", "close": 1.445, "volume": 633386.0}, {"date": "2024-04-24", "close": 1.462, "volume": 280303.0}, {"date": "2024-04-26", "close": 1.513, "volume": 666272.0}, {"date": "2024-04-29", "close": 1.513, "volume": 668026.0}, {"date": "2024-04-30", "close": 1.479, "volume": 265034.0}, {"date": "2024-05-01", "close": 1.428, "volume": 508172.0}, {"date": "2024-05-02", "close": 1.445, "volume": 1400152.0}, {"date": "2024-05-03", "close": 1.394, "volume": 807614.0}, {"date": "2024-05-06", "close": 1.411, "volume": 1104953.0}, {"date": "2024-05-07", "close": 1.53, "volume": 595656.0}, {"date": "2024-05-08", "close": 1.445, "volume": 687158.0}, {"date": "2024-05-09", "close": 1.462, "volume": 89429.0}, {"date": "2024-05-14", "close": 1.36, "volume": 2199660.0}, {"date": "2024-05-15", "close": 1.377, "volume": 1578101.0}, {"date": "2024-05-16", "close": 1.479, "volume": 901188.0}, {"date": "2024-05-17", "close": 1.547, "volume": 2046716.0}, {"date": "2024-05-20", "close": 1.547, "volume": 647835.0}, {"date": "2024-05-21", "close": 1.564, "volume": 849444.0}, {"date": "2024-05-22", "close": 1.547, "volume": 813122.0}, {"date": "2024-05-23", "close": 1.53, "volume": 421805.0}, {"date": "2024-05-24", "close": 1.513, "volume": 216255.0}, {"date": "2024-05-27", "close": 1.53, "volume": 226867.0}, {"date": "2024-05-28", "close": 1.513, "volume": 173973.0}, {"date": "2024-05-29", "close": 1.53, "volume": 873802.0}, {"date": "2024-05-30", "close": 1.513, "volume": 694681.0}, {"date": "2024-05-31", "close": 1.564, "volume": 286725.0}, {"date": "2024-06-03", "close": 1.564, "volume": 649048.0}, {"date": "2024-06-04", "close": 1.53, "volume": 441295.0}, {"date": "2024-06-05", "close": 1.53, "volume": 146403.0}, {"date": "2024-06-06", "close": 1.547, "volume": 273258.0}, {"date": "2024-06-07", "close": 1.581, "volume": 440858.0}, {"date": "2024-06-11", "close": 1.53, "volume": 482694.0}, {"date": "2024-06-12", "close": 1.513, "volume": 2456764.0}, {"date": "2024-06-13", "close": 1.428, "volume": 475624.0}, {"date": "2024-06-14", "close": 1.377, "volume": 361659.0}, {"date": "2024-06-17", "close": 1.377, "volume": 350816.0}, {"date": "2024-06-18", "close": 1.411, "volume": 306654.0}, {"date": "2024-06-19", "close": 1.513, "volume": 251127.0}, {"date": "2024-06-20", "close": 1.564, "volume": 909979.0}, {"date": "2024-06-21", "close": 1.598, "volume": 1095392.0}, {"date": "2024-06-24", "close": 1.547, "volume": 423035.0}, {"date": "2024-06-25", "close": 1.564, "volume": 129084.0}, {"date": "2024-06-26", "close": 1.547, "volume": 158191.0}, {"date": "2024-06-27", "close": 1.53, "volume": 373530.0}, {"date": "2024-06-28", "close": 1.632, "volume": 973703.0}, {"date": "2024-07-01", "close": 1.598, "volume": 544656.0}, {"date": "2024-07-02", "close": 1.666, "volume": 557479.0}, {"date": "2024-07-03", "close": 1.666, "volume": 1114661.0}, {"date": "2024-07-04", "close": 1.683, "volume": 431824.0}, {"date": "2024-07-05", "close": 1.7, "volume": 1565603.0}, {"date": "2024-07-08", "close": 1.666, "volume": 1825750.0}, {"date": "2024-07-09", "close": 1.666, "volume": 764908.0}, {"date": "2024-07-10", "close": 1.7, "volume": 493180.0}, {"date": "2024-07-11", "close": 1.581, "volume": 479999.0}, {"date": "2024-07-12", "close": 1.615, "volume": 598151.0}, {"date": "2024-07-15", "close": 1.581, "volume": 1059797.0}, {"date": "2024-07-16", "close": 1.581, "volume": 238523.0}, {"date": "2024-07-17", "close": 1.564, "volume": 721054.0}, {"date": "2024-07-18", "close": 1.53, "volume": 364770.0}, {"date": "2024-07-19", "close": 1.479, "volume": 1231325.0}, {"date": "2024-07-22", "close": 1.428, "volume": 455560.0}, {"date": "2024-07-23", "close": 1.377, "volume": 468262.0}, {"date": "2024-07-24", "close": 1.411, "volume": 435156.0}, {"date": "2024-07-25", "close": 1.428, "volume": 418953.0}, {"date": "2024-07-26", "close": 1.428, "volume": 390245.0}, {"date": "2024-07-29", "close": 1.462, "volume": 734267.0}, {"date": "2024-07-30", "close": 1.445, "volume": 78624.0}, {"date": "2024-07-31", "close": 1.462, "volume": 303227.0}, {"date": "2024-08-01", "close": 1.513, "volume": 381923.0}, {"date": "2024-08-02", "close": 1.428, "volume": 510707.0}, {"date": "2024-08-05", "close": 1.394, "volume": 955836.0}, {"date": "2024-08-06", "close": 1.377, "volume": 552199.0}, {"date": "2024-08-07", "close": 1.394, "volume": 254164.0}, {"date": "2024-08-08", "close": 1.445, "volume": 1420599.0}, {"date": "2024-08-09", "close": 1.496, "volume": 484708.0}, {"date": "2024-08-12", "close": 1.581, "volume": 284564.0}, {"date": "2024-08-13", "close": 1.785, "volume": 2142416.0}, {"date": "2024-08-14", "close": 1.785, "volume": 975325.0}, {"date": "2024-08-15", "close": 1.666, "volume": 508884.0}, {"date": "2024-08-16", "close": 1.632, "volume": 377009.0}, {"date": "2024-08-19", "close": 1.7, "volume": 490974.0}, {"date": "2024-08-20", "close": 1.7, "volume": 277800.0}, {"date": "2024-08-21", "close": 1.785, "volume": 1129385.0}, {"date": "2024-08-22", "close": 1.87, "volume": 236436.0}, {"date": "2024-08-23", "close": 1.785, "volume": 149000.0}, {"date": "2024-08-26", "close": 1.955, "volume": 621365.0}, {"date": "2024-08-27", "close": 1.87, "volume": 362793.0}, {"date": "2024-08-28", "close": 1.955, "volume": 649998.0}, {"date": "2024-08-29", "close": 1.955, "volume": 664439.0}, {"date": "2024-08-30", "close": 2.125, "volume": 819328.0}, {"date": "2024-09-02", "close": 2.04, "volume": 555432.0}, {"date": "2024-09-03", "close": 1.955, "volume": 383363.0}, {"date": "2024-09-04", "close": 1.785, "volume": 301708.0}, {"date": "2024-09-05", "close": 1.87, "volume": 516250.0}, {"date": "2024-09-06", "close": 1.955, "volume": 237902.0}, {"date": "2024-09-09", "close": 2.04, "volume": 329089.0}, {"date": "2024-09-10", "close": 1.955, "volume": 99421.0}, {"date": "2024-09-11", "close": 1.955, "volume": 132959.0}, {"date": "2024-09-12", "close": 1.955, "volume": 465752.0}, {"date": "2024-09-13", "close": 1.955, "volume": 836314.0}, {"date": "2024-09-16", "close": 2.04, "volume": 579551.0}, {"date": "2024-09-17", "close": 2.125, "volume": 631631.0}, {"date": "2024-09-18", "close": 2.125, "volume": 274380.0}, {"date": "2024-09-19", "close": 2.04, "volume": 917098.0}, {"date": "2024-09-20", "close": 2.04, "volume": 262621.0}, {"date": "2024-09-23", "close": 1.955, "volume": 245139.0}, {"date": "2024-09-24", "close": 1.87, "volume": 268417.0}, {"date": "2024-09-25", "close": 1.87, "volume": 904966.0}, {"date": "2024-09-26", "close": 1.955, "volume": 751605.0}, {"date": "2024-09-27", "close": 1.955, "volume": 1067001.0}, {"date": "2024-09-30", "close": 1.955, "volume": 527259.0}, {"date": "2024-10-01", "close": 1.955, "volume": 195764.0}, {"date": "2024-10-02", "close": 1.87, "volume": 603377.0}, {"date": "2024-10-03", "close": 1.955, "volume": 270307.0}, {"date": "2024-10-04", "close": 2.04, "volume": 426755.0}, {"date": "2024-10-07", "close": 2.04, "volume": 3381128.0}, {"date": "2024-10-08", "close": 2.04, "volume": 296308.0}, {"date": "2024-10-09", "close": 2.125, "volume": 221924.0}, {"date": "2024-10-10", "close": 2.125, "volume": 236994.0}, {"date": "2024-10-11", "close": 2.04, "volume": 551887.0}, {"date": "2024-10-14", "close": 2.125, "volume": 448275.0}, {"date": "2024-10-15", "close": 2.125, "volume": 217500.0}, {"date": "2024-10-16", "close": 2.125, "volume": 458904.0}, {"date": "2024-10-17", "close": 2.125, "volume": 2463576.0}, {"date": "2024-10-18", "close": 2.125, "volume": 1197344.0}, {"date": "2024-10-21", "close": 2.125, "volume": 1477091.0}, {"date": "2024-10-22", "close": 2.04, "volume": 651008.0}, {"date": "2024-10-23", "close": 2.125, "volume": 1079936.0}, {"date": "2024-10-24", "close": 2.125, "volume": 892140.0}, {"date": "2024-10-25", "close": 2.125, "volume": 1022480.0}, {"date": "2024-10-28", "close": 1.955, "volume": 435376.0}, {"date": "2024-10-29", "close": 2.125, "volume": 591963.0}, {"date": "2024-10-30", "close": 2.125, "volume": 461744.0}, {"date": "2024-10-31", "close": 2.125, "volume": 910952.0}, {"date": "2024-11-01", "close": 2.125, "volume": 256656.0}, {"date": "2024-11-04", "close": 2.04, "volume": 560009.0}, {"date": "2024-11-05", "close": 2.04, "volume": 455219.0}, {"date": "2024-11-06", "close": 1.87, "volume": 348594.0}, {"date": "2024-11-07", "close": 1.785, "volume": 1284354.0}, {"date": "2024-11-08", "close": 1.87, "volume": 2990019.0}, {"date": "2024-11-11", "close": 1.7, "volume": 984843.0}, {"date": "2024-11-12", "close": 1.649, "volume": 826681.0}, {"date": "2024-11-13", "close": 1.7, "volume": 523181.0}, {"date": "2024-11-14", "close": 1.615, "volume": 980971.0}, {"date": "2024-11-15", "close": 1.683, "volume": 499367.0}, {"date": "2024-11-18", "close": 1.7, "volume": 393308.0}, {"date": "2024-11-19", "close": 1.785, "volume": 1089700.0}, {"date": "2024-11-20", "close": 1.7, "volume": 417844.0}, {"date": "2024-11-21", "close": 1.7, "volume": 353249.0}, {"date": "2024-11-22", "close": 1.7, "volume": 223734.0}, {"date": "2024-11-25", "close": 1.785, "volume": 434578.0}, {"date": "2024-11-26", "close": 1.666, "volume": 609378.0}, {"date": "2024-11-27", "close": 1.7, "volume": 506828.0}, {"date": "2024-11-28", "close": 1.7, "volume": 157220.0}, {"date": "2024-11-29", "close": 1.7, "volume": 983069.0}, {"date": "2024-12-02", "close": 1.649, "volume": 456025.0}, {"date": "2024-12-03", "close": 1.615, "volume": 334177.0}, {"date": "2024-12-04", "close": 1.666, "volume": 817835.0}, {"date": "2024-12-05", "close": 1.7, "volume": 830666.0}, {"date": "2024-12-06", "close": 1.666, "volume": 298755.0}, {"date": "2024-12-09", "close": 1.598, "volume": 635981.0}, {"date": "2024-12-10", "close": 1.632, "volume": 1689733.0}, {"date": "2024-12-11", "close": 1.7, "volume": 371572.0}, {"date": "2024-12-12", "close": 1.7, "volume": 443018.0}, {"date": "2024-12-13", "close": 1.615, "volume": 604840.0}, {"date": "2024-12-16", "close": 1.564, "volume": 656994.0}, {"date": "2024-12-17", "close": 1.564, "volume": 570426.0}, {"date": "2024-12-18", "close": 1.564, "volume": 410473.0}, {"date": "2024-12-19", "close": 1.513, "volume": 964360.0}, {"date": "2024-12-20", "close": 1.479, "volume": 309629.0}, {"date": "2024-12-23", "close": 1.53, "volume": 454283.0}, {"date": "2024-12-24", "close": 1.547, "volume": 174433.0}, {"date": "2024-12-27", "close": 1.53, "volume": 692360.0}, {"date": "2024-12-30", "close": 1.547, "volume": 301552.0}, {"date": "2024-12-31", "close": 1.53, "volume": 245093.0}, {"date": "2025-01-02", "close": 1.547, "volume": 291655.0}, {"date": "2025-01-03", "close": 1.615, "volume": 239333.0}, {"date": "2025-01-06", "close": 1.649, "volume": 368111.0}, {"date": "2025-01-07", "close": 1.649, "volume": 440886.0}, {"date": "2025-01-08", "close": 1.666, "volume": 1036858.0}, {"date": "2025-01-09", "close": 1.666, "volume": 240840.0}, {"date": "2025-01-10", "close": 1.785, "volume": 1357334.0}, {"date": "2025-01-13", "close": 1.7, "volume": 517495.0}, {"date": "2025-01-14", "close": 1.683, "volume": 613801.0}, {"date": "2025-01-15", "close": 1.785, "volume": 331785.0}, {"date": "2025-01-16", "close": 1.785, "volume": 110192.0}, {"date": "2025-01-17", "close": 1.785, "volume": 713162.0}, {"date": "2025-01-20", "close": 1.649, "volume": 1211307.0}, {"date": "2025-01-21", "close": 1.7, "volume": 297843.0}, {"date": "2025-01-22", "close": 1.7, "volume": 939206.0}, {"date": "2025-01-23", "close": 1.785, "volume": 1306018.0}, {"date": "2025-01-24", "close": 1.785, "volume": 423361.0}, {"date": "2025-01-28", "close": 1.7, "volume": 280452.0}, {"date": "2025-01-29", "close": 1.87, "volume": 491444.0}, {"date": "2025-01-30", "close": 1.785, "volume": 1351257.0}, {"date": "2025-01-31", "close": 1.955, "volume": 1539094.0}, {"date": "2025-02-03", "close": 1.87, "volume": 838529.0}, {"date": "2025-02-04", "close": 1.87, "volume": 1569798.0}, {"date": "2025-02-05", "close": 2.125, "volume": 1841402.0}, {"date": "2025-02-06", "close": 2.21, "volume": 1003302.0}, {"date": "2025-02-07", "close": 2.21, "volume": 741971.0}, {"date": "2025-02-10", "close": 2.21, "volume": 1543782.0}, {"date": "2025-02-11", "close": 2.295, "volume": 6032780.0}, {"date": "2025-02-12", "close": 2.295, "volume": 831060.0}, {"date": "2025-02-13", "close": 2.465, "volume": 6985229.0}, {"date": "2025-02-14", "close": 2.55, "volume": 3953661.0}, {"date": "2025-02-17", "close": 2.55, "volume": 1087061.0}, {"date": "2025-02-18", "close": 2.38, "volume": 585571.0}, {"date": "2025-02-19", "close": 2.465, "volume": 3222603.0}, {"date": "2025-02-20", "close": 2.38, "volume": 1970340.0}, {"date": "2025-02-21", "close": 2.465, "volume": 363717.0}, {"date": "2025-02-24", "close": 2.38, "volume": 1425964.0}, {"date": "2025-02-25", "close": 2.38, "volume": 749837.0}, {"date": "2025-02-26", "close": 2.295, "volume": 417600.0}, {"date": "2025-02-27", "close": 2.38, "volume": 292917.0}, {"date": "2025-02-28", "close": 2.38, "volume": 472313.0}, {"date": "2025-03-03", "close": 2.38, "volume": 436518.0}, {"date": "2025-03-04", "close": 2.295, "volume": 476303.0}, {"date": "2025-03-05", "close": 2.295, "volume": 232980.0}, {"date": "2025-03-06", "close": 2.38, "volume": 679889.0}, {"date": "2025-03-07", "close": 2.38, "volume": 717593.0}, {"date": "2025-03-10", "close": 2.465, "volume": 977858.0}, {"date": "2025-03-11", "close": 2.465, "volume": 1329846.0}, {"date": "2025-03-12", "close": 2.465, "volume": 530816.0}, {"date": "2025-03-13", "close": 2.55, "volume": 759299.0}, {"date": "2025-03-14", "close": 2.72, "volume": 2629074.0}, {"date": "2025-03-17", "close": 2.805, "volume": 1965921.0}, {"date": "2025-03-18", "close": 2.72, "volume": 1483154.0}, {"date": "2025-03-19", "close": 2.805, "volume": 1558023.0}, {"date": "2025-03-20", "close": 2.805, "volume": 1716143.0}, {"date": "2025-03-21", "close": 2.72, "volume": 12023517.0}, {"date": "2025-03-24", "close": 2.805, "volume": 1512357.0}, {"date": "2025-03-25", "close": 2.72, "volume": 1868205.0}, {"date": "2025-03-26", "close": 2.805, "volume": 1273450.0}, {"date": "2025-03-27", "close": 2.805, "volume": 997877.0}, {"date": "2025-03-28", "close": 2.805, "volume": 763137.0}, {"date": "2025-03-31", "close": 2.89, "volume": 971102.0}, {"date": "2025-04-01", "close": 2.805, "volume": 1744235.0}, {"date": "2025-04-02", "close": 2.72, "volume": 1578698.0}, {"date": "2025-04-03", "close": 2.55, "volume": 471853.0}, {"date": "2025-04-15", "close": 2.72, "volume": 484359.0}, {"date": "2025-04-16", "close": 2.74, "volume": 2394343.0}, {"date": "2025-04-17", "close": 2.87, "volume": 3249834.0}, {"date": "2025-04-22", "close": 3.02, "volume": 4635209.0}, {"date": "2025-04-23", "close": 2.85, "volume": 2434884.0}, {"date": "2025-04-24", "close": 3.05, "volume": 1463180.0}, {"date": "2025-04-28", "close": 2.72, "volume": 3700121.0}, {"date": "2025-04-29", "close": 2.84, "volume": 1772124.0}, {"date": "2025-04-30", "close": 2.92, "volume": 2470335.0}, {"date": "2025-05-01", "close": 2.8, "volume": 787209.0}, {"date": "2025-05-02", "close": 2.84, "volume": 859223.0}, {"date": "2025-05-05", "close": 2.79, "volume": 466128.0}, {"date": "2025-05-06", "close": 3.12, "volume": 1817188.0}, {"date": "2025-05-07", "close": 3.32, "volume": 2820419.0}, {"date": "2025-05-08", "close": 3.31, "volume": 1850496.0}, {"date": "2025-05-09", "close": 3.26, "volume": 1272330.0}, {"date": "2025-05-12", "close": 3.28, "volume": 1934129.0}, {"date": "2025-05-13", "close": 2.96, "volume": 5314485.0}, {"date": "2025-05-14", "close": 3.07, "volume": 1699614.0}, {"date": "2025-05-15", "close": 2.95, "volume": 1732854.0}, {"date": "2025-05-16", "close": 3.21, "volume": 1690838.0}, {"date": "2025-05-19", "close": 3.24, "volume": 1521640.0}, {"date": "2025-05-20", "close": 3.15, "volume": 1333461.0}, {"date": "2025-05-21", "close": 3.42, "volume": 1617057.0}, {"date": "2025-05-22", "close": 3.43, "volume": 1274513.0}, {"date": "2025-05-23", "close": 3.43, "volume": 1636939.0}, {"date": "2025-05-26", "close": 3.52, "volume": 1425057.0}, {"date": "2025-05-27", "close": 3.47, "volume": 1004442.0}, {"date": "2025-05-28", "close": 3.49, "volume": 1556186.0}, {"date": "2025-05-29", "close": 3.42, "volume": 1798823.0}, {"date": "2025-05-30", "close": 3.4, "volume": 16138939.0}, {"date": "2025-06-02", "close": 3.48, "volume": 1304845.0}, {"date": "2025-06-03", "close": 3.52, "volume": 2035236.0}, {"date": "2025-06-04", "close": 3.69, "volume": 2206231.0}, {"date": "2025-06-05", "close": 3.62, "volume": 1066752.0}, {"date": "2025-06-06", "close": 3.54, "volume": 1307890.0}, {"date": "2025-06-10", "close": 3.52, "volume": 1612717.0}, {"date": "2025-06-11", "close": 3.51, "volume": 1284790.0}, {"date": "2025-06-12", "close": 3.66, "volume": 2313975.0}, {"date": "2025-06-13", "close": 3.6, "volume": 1951425.0}, {"date": "2025-06-16", "close": 3.53, "volume": 8714457.0}, {"date": "2025-06-17", "close": 3.62, "volume": 4045505.0}, {"date": "2025-06-18", "close": 3.4, "volume": 4166628.0}, {"date": "2025-06-19", "close": 3.15, "volume": 2403881.0}, {"date": "2025-06-20", "close": 3.26, "volume": 20909571.0}, {"date": "2025-06-23", "close": 3.11, "volume": 3894235.0}, {"date": "2025-06-24", "close": 3.1, "volume": 3225770.0}, {"date": "2025-06-25", "close": 2.97, "volume": 2579983.0}, {"date": "2025-06-26", "close": 3.03, "volume": 2676298.0}, {"date": "2025-06-27", "close": 3.06, "volume": 5079448.0}, {"date": "2025-06-30", "close": 3.03, "volume": 1672209.0}, {"date": "2025-07-01", "close": 3.08, "volume": 1753564.0}, {"date": "2025-07-02", "close": 3.09, "volume": 1949414.0}, {"date": "2025-07-03", "close": 3.15, "volume": 2330943.0}, {"date": "2025-07-04", "close": 3.23, "volume": 2037656.0}, {"date": "2025-07-07", "close": 3.06, "volume": 1698039.0}, {"date": "2025-07-08", "close": 3.26, "volume": 1680392.0}, {"date": "2025-07-09", "close": 2.93, "volume": 2743658.0}, {"date": "2025-07-10", "close": 3.03, "volume": 1751876.0}, {"date": "2025-07-11", "close": 2.89, "volume": 1653283.0}, {"date": "2025-07-14", "close": 2.96, "volume": 1471178.0}, {"date": "2025-07-15", "close": 3.06, "volume": 2438029.0}, {"date": "2025-07-16", "close": 3.01, "volume": 1516035.0}, {"date": "2025-07-17", "close": 3.0, "volume": 2174069.0}, {"date": "2025-07-18", "close": 3.0, "volume": 1435022.0}, {"date": "2025-07-21", "close": 3.33, "volume": 1878329.0}, {"date": "2025-07-22", "close": 3.75, "volume": 4670752.0}, {"date": "2025-07-23", "close": 3.84, "volume": 4966853.0}, {"date": "2025-07-24", "close": 3.92, "volume": 1799506.0}, {"date": "2025-07-25", "close": 3.72, "volume": 893073.0}, {"date": "2025-07-28", "close": 3.68, "volume": 1278155.0}, {"date": "2025-07-29", "close": 3.71, "volume": 1387278.0}, {"date": "2025-07-30", "close": 3.78, "volume": 1135330.0}, {"date": "2025-07-31", "close": 3.66, "volume": 901391.0}, {"date": "2025-08-01", "close": 3.55, "volume": 2639836.0}, {"date": "2025-08-04", "close": 3.79, "volume": 1571333.0}, {"date": "2025-08-05", "close": 3.9, "volume": 2202200.0}, {"date": "2025-08-06", "close": 3.99, "volume": 2476025.0}, {"date": "2025-08-07", "close": 4.06, "volume": 2455814.0}, {"date": "2025-08-08", "close": 4.06, "volume": 2095646.0}, {"date": "2025-08-11", "close": 4.11, "volume": 1684340.0}, {"date": "2025-08-12", "close": 4.25, "volume": 2068712.0}, {"date": "2025-08-13", "close": 4.29, "volume": 1883728.0}, {"date": "2025-08-14", "close": 4.29, "volume": 2287870.0}, {"date": "2025-08-15", "close": 4.31, "volume": 1461259.0}, {"date": "2025-08-18", "close": 4.26, "volume": 1323548.0}, {"date": "2025-08-19", "close": 4.28, "volume": 862467.0}, {"date": "2025-08-20", "close": 4.17, "volume": 994724.0}, {"date": "2025-08-21", "close": 4.27, "volume": 759256.0}, {"date": "2025-08-22", "close": 4.32, "volume": 2244849.0}, {"date": "2025-08-25", "close": 4.39, "volume": 1334549.0}, {"date": "2025-08-26", "close": 4.44, "volume": 2636469.0}, {"date": "2025-08-27", "close": 4.6, "volume": 2742882.0}, {"date": "2025-08-28", "close": 4.72, "volume": 1680706.0}, {"date": "2025-08-29", "close": 4.62, "volume": 1392554.0}, {"date": "2025-09-01", "close": 4.9, "volume": 2611890.0}, {"date": "2025-09-02", "close": 5.09, "volume": 3397044.0}, {"date": "2025-09-03", "close": 5.25, "volume": 3533098.0}, {"date": "2025-09-04", "close": 4.89, "volume": 2660694.0}, {"date": "2025-09-05", "close": 4.82, "volume": 2975942.0}, {"date": "2025-09-08", "close": 4.85, "volume": 1626929.0}, {"date": "2025-09-09", "close": 5.24, "volume": 3632891.0}, {"date": "2025-09-10", "close": 4.91, "volume": 1949056.0}, {"date": "2025-09-11", "close": 5.17, "volume": 2223256.0}, {"date": "2025-09-12", "close": 5.37, "volume": 2748261.0}, {"date": "2025-09-15", "close": 5.12, "volume": 2363773.0}, {"date": "2025-09-16", "close": 5.22, "volume": 2373028.0}, {"date": "2025-09-17", "close": 5.16, "volume": 1567067.0}, {"date": "2025-09-18", "close": 5.35, "volume": 2210989.0}, {"date": "2025-09-19", "close": 5.31, "volume": 24059312.0}, {"date": "2025-09-22", "close": 5.71, "volume": 2065571.0}, {"date": "2025-09-23", "close": 5.81, "volume": 3755326.0}, {"date": "2025-09-24", "close": 5.83, "volume": 1888067.0}, {"date": "2025-09-25", "close": 5.59, "volume": 1658857.0}, {"date": "2025-09-26", "close": 5.92, "volume": 2495859.0}, {"date": "2025-09-29", "close": 6.49, "volume": 2658300.0}, {"date": "2025-09-30", "close": 6.06, "volume": 3663374.0}, {"date": "2025-10-01", "close": 6.1, "volume": 2325507.0}, {"date": "2025-10-02", "close": 6.16, "volume": 2745134.0}, {"date": "2025-10-03", "close": 6.31, "volume": 2562154.0}, {"date": "2025-10-06", "close": 6.39, "volume": 1828972.0}, {"date": "2025-10-07", "close": 6.51, "volume": 1900893.0}, {"date": "2025-10-08", "close": 6.39, "volume": 1801843.0}, {"date": "2025-10-09", "close": 6.55, "volume": 2194286.0}, {"date": "2025-10-10", "close": 5.87, "volume": 2813742.0}, {"date": "2025-10-13", "close": 6.19, "volume": 2175510.0}, {"date": "2025-10-14", "close": 6.25, "volume": 3694541.0}, {"date": "2025-10-15", "close": 6.2, "volume": 2282956.0}, {"date": "2025-10-16", "close": 6.23, "volume": 3142973.0}, {"date": "2025-10-17", "close": 6.04, "volume": 3857174.0}, {"date": "2025-10-20", "close": 5.8, "volume": 2034121.0}, {"date": "2025-10-21", "close": 6.01, "volume": 2378328.0}, {"date": "2025-10-22", "close": 5.62, "volume": 2916408.0}, {"date": "2025-10-23", "close": 5.6, "volume": 2353548.0}, {"date": "2025-10-24", "close": 5.32, "volume": 2809305.0}, {"date": "2025-10-27", "close": 5.24, "volume": 2437160.0}, {"date": "2025-10-28", "close": 4.88, "volume": 3212604.0}, {"date": "2025-10-29", "close": 5.0, "volume": 1411822.0}, {"date": "2025-10-30", "close": 4.97, "volume": 1074331.0}, {"date": "2025-10-31", "close": 5.12, "volume": 3294418.0}, {"date": "2025-11-03", "close": 5.05, "volume": 1209945.0}, {"date": "2025-11-04", "close": 5.02, "volume": 1534030.0}, {"date": "2025-11-05", "close": 4.91, "volume": 1646879.0}, {"date": "2025-11-06", "close": 4.85, "volume": 4747188.0}, {"date": "2025-11-07", "close": 4.85, "volume": 1631774.0}, {"date": "2025-11-10", "close": 5.09, "volume": 1718063.0}, {"date": "2025-11-11", "close": 5.21, "volume": 1670815.0}, {"date": "2025-11-12", "close": 5.08, "volume": 837693.0}, {"date": "2025-11-13", "close": 5.2, "volume": 1202421.0}, {"date": "2025-11-14", "close": 5.08, "volume": 874847.0}, {"date": "2025-11-17", "close": 5.16, "volume": 1406935.0}, {"date": "2025-11-18", "close": 4.87, "volume": 1451139.0}, {"date": "2025-11-19", "close": 4.88, "volume": 876644.0}, {"date": "2025-11-20", "close": 4.99, "volume": 1446067.0}, {"date": "2025-11-21", "close": 4.65, "volume": 1071634.0}, {"date": "2025-11-24", "close": 4.8, "volume": 1514946.0}, {"date": "2025-11-25", "close": 5.1, "volume": 996051.0}, {"date": "2025-11-26", "close": 5.08, "volume": 1282438.0}, {"date": "2025-11-27", "close": 5.11, "volume": 618976.0}, {"date": "2025-11-28", "close": 5.39, "volume": 1305230.0}, {"date": "2025-12-01", "close": 5.39, "volume": 1673326.0}, {"date": "2025-12-02", "close": 4.75, "volume": 30453524.0}, {"date": "2025-12-03", "close": 4.85, "volume": 3111376.0}, {"date": "2025-12-04", "close": 4.51, "volume": 2967727.0}, {"date": "2025-12-05", "close": 4.8, "volume": 3153733.0}, {"date": "2025-12-08", "close": 4.77, "volume": 2044992.0}, {"date": "2025-12-09", "close": 4.55, "volume": 2747368.0}, {"date": "2025-12-10", "close": 4.71, "volume": 2396191.0}, {"date": "2025-12-11", "close": 4.69, "volume": 1842465.0}, {"date": "2025-12-12", "close": 4.79, "volume": 1627747.0}, {"date": "2025-12-15", "close": 4.71, "volume": 1252580.0}, {"date": "2025-12-16", "close": 4.6, "volume": 1655892.0}, {"date": "2025-12-17", "close": 4.89, "volume": 1919841.0}, {"date": "2025-12-18", "close": 4.76, "volume": 1364947.0}, {"date": "2025-12-19", "close": 4.8, "volume": 12555160.0}, {"date": "2025-12-22", "close": 5.01, "volume": 1346683.0}, {"date": "2025-12-23", "close": 5.03, "volume": 1164091.0}, {"date": "2025-12-24", "close": 5.11, "volume": 2061047.0}, {"date": "2025-12-29", "close": 5.08, "volume": 1450262.0}, {"date": "2025-12-30", "close": 4.91, "volume": 1492900.0}, {"date": "2025-12-31", "close": 4.89, "volume": 643203.0}, {"date": "2026-01-02", "close": 5.16, "volume": 1018586.0}, {"date": "2026-01-05", "close": 5.24, "volume": 1527217.0}, {"date": "2026-01-06", "close": 5.27, "volume": 1708298.0}, {"date": "2026-01-07", "close": 5.24, "volume": 1298156.0}, {"date": "2026-01-08", "close": 5.17, "volume": 1086374.0}, {"date": "2026-01-09", "close": 4.99, "volume": 2085871.0}, {"date": "2026-01-12", "close": 5.25, "volume": 2690182.0}, {"date": "2026-01-13", "close": 5.39, "volume": 1825906.0}, {"date": "2026-01-14", "close": 5.29, "volume": 1478862.0}, {"date": "2026-01-15", "close": 5.29, "volume": 2061515.0}, {"date": "2026-01-16", "close": 5.22, "volume": 711746.0}, {"date": "2026-01-19", "close": 5.44, "volume": 1109428.0}, {"date": "2026-01-20", "close": 5.52, "volume": 2300223.0}, {"date": "2026-01-21", "close": 5.8, "volume": 2217655.0}, {"date": "2026-01-22", "close": 5.15, "volume": 4246685.0}, {"date": "2026-01-23", "close": 5.4, "volume": 3379554.0}, {"date": "2026-01-27", "close": 5.57, "volume": 2368035.0}, {"date": "2026-01-28", "close": 5.73, "volume": 2455811.0}, {"date": "2026-01-29", "close": 5.46, "volume": 3049841.0}, {"date": "2026-01-30", "close": 5.09, "volume": 4769378.0}, {"date": "2026-02-02", "close": 4.77, "volume": 4143477.0}, {"date": "2026-02-03", "close": 4.84, "volume": 1838140.0}, {"date": "2026-02-04", "close": 4.82, "volume": 2696266.0}, {"date": "2026-02-05", "close": 4.66, "volume": 1897119.0}, {"date": "2026-02-06", "close": 4.46, "volume": 3180589.0}, {"date": "2026-02-09", "close": 4.8, "volume": 4451364.0}, {"date": "2026-02-10", "close": 4.76, "volume": 1574795.0}, {"date": "2026-02-11", "close": 4.92, "volume": 893839.0}, {"date": "2026-02-12", "close": 4.82, "volume": 1490516.0}, {"date": "2026-02-13", "close": 4.83, "volume": 1583488.0}, {"date": "2026-02-16", "close": 4.98, "volume": 1729618.0}, {"date": "2026-02-17", "close": 4.85, "volume": 693326.0}, {"date": "2026-02-18", "close": 4.85, "volume": 2411396.0}, {"date": "2026-02-19", "close": 4.87, "volume": 1694006.0}, {"date": "2026-02-20", "close": 4.89, "volume": 2451192.0}, {"date": "2026-02-23", "close": 5.31, "volume": 3458137.0}, {"date": "2026-02-24", "close": 5.4, "volume": 2042699.0}, {"date": "2026-02-25", "close": 5.69, "volume": 1253141.0}, {"date": "2026-02-26", "close": 5.75, "volume": 1586333.0}, {"date": "2026-02-27", "close": 5.75, "volume": 2753583.0}, {"date": "2026-03-02", "close": 5.89, "volume": 1099410.0}, {"date": "2026-03-03", "close": 5.71, "volume": 1091145.0}, {"date": "2026-03-04", "close": 5.52, "volume": 1682503.0}, {"date": "2026-03-05", "close": 5.43, "volume": 3256488.0}, {"date": "2026-03-06", "close": 5.14, "volume": 1467743.0}, {"date": "2026-03-09", "close": 4.89, "volume": 2092718.0}, {"date": "2026-03-10", "close": 3.79, "volume": 10400847.0}, {"date": "2026-03-11", "close": 3.87, "volume": 5771996.0}, {"date": "2026-03-12", "close": 3.68, "volume": 5854753.0}, {"date": "2026-03-13", "close": 3.46, "volume": 4866728.0}, {"date": "2026-03-16", "close": 3.41, "volume": 5474350.0}, {"date": "2026-03-17", "close": 3.82, "volume": 3858911.0}, {"date": "2026-03-18", "close": 3.89, "volume": 5382114.0}, {"date": "2026-03-19", "close": 3.45, "volume": 7021425.0}, {"date": "2026-03-20", "close": 3.36, "volume": 11770415.0}, {"date": "2026-03-23", "close": 3.09, "volume": 3383465.0}, {"date": "2026-03-24", "close": 3.11, "volume": 4540246.0}, {"date": "2026-03-25", "close": 3.27, "volume": 3577074.0}, {"date": "2026-03-26", "close": 3.24, "volume": 3541411.0}, {"date": "2026-03-27", "close": 3.18, "volume": 1673610.0}, {"date": "2026-03-30", "close": 3.18, "volume": 1793001.0}, {"date": "2026-03-31", "close": 3.32, "volume": 1796617.0}, {"date": "2026-04-01", "close": 3.66, "volume": 2984799.0}, {"date": "2026-04-02", "close": 3.5, "volume": 2637870.0}, {"date": "2026-04-07", "close": 3.57, "volume": 2457399.0}, {"date": "2026-04-08", "close": 3.91, "volume": 2499563.0}, {"date": "2026-04-09", "close": 3.87, "volume": 1406749.0}, {"date": "2026-04-10", "close": 3.87, "volume": 1487308.0}, {"date": "2026-04-13", "close": 3.72, "volume": 1335270.0}, {"date": "2026-04-14", "close": 3.74, "volume": 1337457.0}, {"date": "2026-04-15", "close": 3.89, "volume": 2747410.0}, {"date": "2026-04-16", "close": 3.8, "volume": 3784168.0}, {"date": "2026-04-17", "close": 3.73, "volume": 1918275.0}, {"date": "2026-04-20", "close": 3.82, "volume": 2992293.0}, {"date": "2026-04-21", "close": 3.9, "volume": 1713449.0}, {"date": "2026-04-22", "close": 3.76, "volume": 2569596.0}, {"date": "2026-04-23", "close": 3.84, "volume": 2454199.0}, {"date": "2026-04-24", "close": 3.77, "volume": 1510276.0}, {"date": "2026-04-27", "close": 3.81, "volume": 1630545.0}, {"date": "2026-04-28", "close": 3.38, "volume": 3631900.0}, {"date": "2026-04-29", "close": 3.27, "volume": 2771008.0}, {"date": "2026-04-30", "close": 3.25, "volume": 2794195.0}, {"date": "2026-05-01", "close": 3.21, "volume": 1498347.0}, {"date": "2026-05-04", "close": 3.21, "volume": 1410830.0}, {"date": "2026-05-05", "close": 3.16, "volume": 1224813.0}, {"date": "2026-05-06", "close": 3.25, "volume": 1356623.0}, {"date": "2026-05-07", "close": 3.43, "volume": 1510515.0}, {"date": "2026-05-08", "close": 3.39, "volume": 1496935.0}, {"date": "2026-05-11", "close": 3.41, "volume": 1900603.0}, {"date": "2026-05-12", "close": 3.43, "volume": 1359014.0}, {"date": "2026-05-13", "close": 3.37, "volume": 1343989.0}, {"date": "2026-05-14", "close": 3.29, "volume": 2557789.0}, {"date": "2026-05-15", "close": 3.33, "volume": 2951045.0}, {"date": "2026-05-18", "close": 3.11, "volume": 1682105.0}, {"date": "2026-05-19", "close": 3.15, "volume": 1380382.0}, {"date": "2026-05-20", "close": 3.01, "volume": 1809619.0}, {"date": "2026-05-21", "close": 3.1, "volume": 1547509.0}, {"date": "2026-05-22", "close": 3.13, "volume": 1676047.0}, {"date": "2026-05-25", "close": 3.26, "volume": 671018.0}, {"date": "2026-05-26", "close": 3.21, "volume": 1313523.0}, {"date": "2026-05-27", "close": 3.15, "volume": 1779955.0}, {"date": "2026-05-28", "close": 2.91, "volume": 3112135.0}, {"date": "2026-05-29", "close": 3.0, "volume": 3774699.0}, {"date": "2026-06-01", "close": 3.04, "volume": 1294792.0}, {"date": "2026-06-02", "close": 3.0, "volume": 3469603.0}, {"date": "2026-06-03", "close": 3.05, "volume": 3375562.0}, {"date": "2026-06-04", "close": 2.8, "volume": 5070897.0}, {"date": "2026-06-05", "close": 2.64, "volume": 3059605.0}, {"date": "2026-06-09", "close": 2.57, "volume": 3581534.0}, {"date": "2026-06-10", "close": 2.4, "volume": 4547373.0}, {"date": "2026-06-11", "close": 2.3, "volume": 6807720.0}, {"date": "2026-06-12", "close": 2.52, "volume": 4825818.0}, {"date": "2026-06-15", "close": 2.74, "volume": 3455666.0}, {"date": "2026-06-16", "close": 2.82, "volume": 2499330.0}, {"date": "2026-06-17", "close": 3.05, "volume": 3431187.0}, {"date": "2026-06-18", "close": 2.85, "volume": 2957247.0}, {"date": "2026-06-19", "close": 2.74, "volume": 3321146.0}, {"date": "2026-06-22", "close": 2.79, "volume": 1753039.0}, {"date": "2026-06-23", "close": 2.62, "volume": 2015537.0}, {"date": "2026-06-24", "close": 2.55, "volume": 2317802.0}, {"date": "2026-06-25", "close": 2.35, "volume": 3106422.0}, {"date": "2026-06-26", "close": 2.4, "volume": 4302224.0}, {"date": "2026-06-29", "close": 2.44, "volume": 2142296.0}, {"date": "2026-06-30", "close": 2.31, "volume": 3422508.0}, {"date": "2026-07-01", "close": 2.23, "volume": 3221588.0}, {"date": "2026-07-02", "close": 2.29, "volume": 4793337.0}, {"date": "2026-07-03", "close": 2.39, "volume": 4374091.0}, {"date": "2026-07-06", "close": 2.39, "volume": 4654692.0}, {"date": "2026-07-07", "close": 2.31, "volume": 3683743.0}, {"date": "2026-07-08", "close": 2.21, "volume": 2806204.0}, {"date": "2026-07-09", "close": 1.985, "volume": 14915954.0}, {"date": "2026-07-10", "close": 2.09, "volume": 4529072.0}, {"date": "2026-07-13", "close": 2.03, "volume": 3676159.0}, {"date": "2026-07-14", "close": 1.995, "volume": 3171533.0}, {"date": "2026-07-15", "close": 1.985, "volume": 4189126.0}, {"date": "2026-07-16", "close": 2.01, "volume": 2433560.0}, {"date": "2026-07-17", "close": 1.915, "volume": 3236927.0}, {"date": "2026-07-20", "close": 1.995, "volume": 3580580.0}, {"date": "2026-07-21", "close": 2.02, "volume": 6111130.0}, {"date": "2026-07-22", "close": 2.09, "volume": 2213688.0}, {"date": "2026-07-23", "close": 2.13, "volume": 2137517.0}, {"date": "2026-07-24", "close": 2.0, "volume": 1948414.0}, {"date": "2026-07-27", "close": 2.13, "volume": 2608602.0}, {"date": "2026-07-28", "close": 2.07, "volume": 1972172.0}, {"date": "2026-07-29", "close": 2.04, "volume": 2523433.0}, {"date": "2026-07-30", "close": 1.985, "volume": 3295688.0}, {"date": "2026-07-31", "close": 2.04, "volume": 2961292.0}, {"date": "2026-08-03", "close": 2.02, "volume": 1416935.0}, {"date": "2026-08-04", "close": 2.1, "volume": 3500978.0}, {"date": "2026-08-05", "close": 2.21, "volume": 5051541.0}, {"date": "2026-08-06", "close": 2.43, "volume": 6310894.0}, {"date": "2026-08-07", "close": 2.52, "volume": 2901391.0}, {"date": "2026-08-10", "close": 2.58, "volume": 4530422.0}, {"date": "2026-08-11", "close": 2.5, "volume": 3191894.0}, {"date": "2026-08-12", "close": 2.51, "volume": 2762734.0}, {"date": "2026-08-13", "close": 2.48, "volume": 2895139.0}, {"date": "2026-08-14", "close": 2.42, "volume": 2212644.0}, {"date": "2026-08-17", "close": 2.51, "volume": 5759208.0}, {"date": "2026-08-18", "close": 2.43, "volume": 2402016.0}, {"date": "2026-08-19", "close": 2.42, "volume": 3590806.0}, {"date": "2026-08-20", "close": 2.59, "volume": 4498392.0}, {"date": "2026-08-21", "close": 2.68, "volume": 2564900.0}, {"date": "2026-08-24", "close": 2.59, "volume": 14281983.0}, {"date": "2026-08-25", "close": 2.51, "volume": 3773710.0}, {"date": "2026-08-26", "close": 2.76, "volume": 4428106.0}, {"date": "2026-08-27", "close": 2.72, "volume": 2593555.0}, {"date": "2026-08-28", "close": 2.88, "volume": 3180136.0}, {"date": "2026-08-31", "close": 2.71, "volume": 22653353.0}, {"date": "2026-09-01", "close": 2.76, "volume": 3611723.0}, {"date": "2026-09-02", "close": 2.67, "volume": 3106063.0}, {"date": "2026-09-03", "close": 2.8, "volume": 3926605.0}, {"date": "2026-09-04", "close": 2.89, "volume": 3430711.0}, {"date": "2026-09-07", "close": 2.72, "volume": 2264146.0}, {"date": "2026-09-08", "close": 2.71, "volume": 2290185.0}, {"date": "2026-09-09", "close": 2.7, "volume": 1712983.0}, {"date": "2026-09-10", "close": 2.68, "volume": 1545696.0}, {"date": "2026-09-11", "close": 2.6, "volume": 3816129.0}, {"date": "2026-09-14", "close": 2.62, "volume": 2024751.0}, {"date": "2026-09-15", "close": 2.58, "volume": 2995695.0}, {"date": "2026-09-16", "close": 2.82, "volume": 4632466.0}, {"date": "2026-09-17", "close": 2.61, "volume": 5750290.0}, {"date": "2026-09-18", "close": 2.77, "volume": 15081437.0}], "refreshing": true}