{"ticker": "PRX", "overview": {"name": "Prodigy Gold NL", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PRX", "has_prices": true, "as_of": "2026-09-18", "last": 0.056, "prev_close": 0.058, "change": -0.0020000000000000018, "change_pct": -0.03448275862068968, "session_volume": 50126.0, "vwap_5": 0.05913360354274563, "vwap_20": 0.05740760529820841, "vwap_60": 0.06033606643891128, "vwap_250": 0.06229815615746354, "high_52w": 0.091, "low_52w": 0.049, "avg_volume_20": 250428.05, "sessions": 400, "market_cap": {"value": 19551416.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03129851", "src": "ASX", "ticker": "PRX", "cik": "", "company": "Prodigy Gold NL", "company_raw": "Prodigy Gold NL", "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 PRX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129851", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100242}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Brett Smith", "notice_type": "3Y", "direct_shares": 702515.0, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095684-6A1327741", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daniel Karl Broughton", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03095690-6A1327743", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neale Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-22", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neale Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-21", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Smith", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-06", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neale Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-03", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neale Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Edwards", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-27", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Neale Edwards", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-01", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gerard McMahon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-01", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Sloan", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-09-30", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-03-09", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/prx", "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": "2026-02-04", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-31", "source_url": "https://www.marketindex.com.au/asx/prx", "needs_ocr": 0}], "directors": [{"name": "Neale Edwards", "first_seen": "2021-12-01", "last_seen": "2025-10-27", "status": "current", "notices": 5}, {"name": "Mark Edwards", "first_seen": "2024-05-27", "last_seen": "2025-10-27", "status": "current", "notices": 6}, {"name": "Daniel Karl Broughton", "first_seen": "2026-05-31", "last_seen": "2026-05-31", "status": "current", "notices": 1}, {"name": "Brett Smith", "first_seen": "2025-07-06", "last_seen": "2026-05-31", "status": "current", "notices": 4}, {"name": "Amended", "first_seen": "2015-03-09", "last_seen": "2015-03-09", "status": "past", "notices": 1}, {"name": "G Sloan", "first_seen": "2015-09-30", "last_seen": "2015-09-30", "status": "past", "notices": 1}, {"name": "Gerard McMahon", "first_seen": "2021-12-01", "last_seen": "2021-12-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Issued Capital", "title": "Update - Proposed issue of securities - PRX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153774-6A1351680"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Entitlement Offer Closing Date Extended", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153772-6A1351682"}, {"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report September 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153496-6A1351566"}, {"date": "2026-10-25", "form": "Issued Capital", "title": "Fully Underwritten Entitlement Offer Closing Date Reminder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152858-6A1351247"}, {"date": "2026-10-25", "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/2924-03152660-6A1351134"}], "performance": {"ticker": "PRX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1990-08-24", "close": 8.45450196318, "volume": 11.0}, {"date": "1990-08-27", "close": 8.65796412, "volume": null}, {"date": "1990-08-28", "close": 8.65796412, "volume": null}, {"date": "1990-08-29", "close": 8.65796412, "volume": null}, {"date": "1990-08-30", "close": 8.65796412, "volume": null}, {"date": "1990-08-31", "close": 8.65796412, "volume": null}, {"date": "1990-09-03", "close": 8.65796412, "volume": null}, {"date": "1990-09-04", "close": 8.65796412, "volume": null}, {"date": "1990-09-05", "close": 8.65796412, "volume": null}, {"date": "1990-09-06", "close": 8.65796412, "volume": null}, {"date": "1990-09-07", "close": 8.65796412, "volume": null}, {"date": "1990-09-10", "close": 8.65796412, "volume": null}, {"date": "1990-09-11", "close": 8.65796412, "volume": null}, {"date": "1990-09-12", "close": 8.65796412, "volume": null}, {"date": "1990-09-13", "close": 8.65796412, "volume": null}, {"date": "1990-09-14", "close": 8.65796412, "volume": null}, {"date": "1990-09-17", "close": 8.65796412, "volume": null}, {"date": "1990-09-18", "close": 8.65796412, "volume": null}, {"date": "1990-09-19", "close": 8.65796412, "volume": null}, {"date": "1990-09-20", "close": 8.65796412, "volume": null}, {"date": "1990-09-21", "close": 8.65796412, "volume": null}, {"date": "1990-09-24", "close": 8.65796412, "volume": null}, {"date": "1990-09-25", "close": 8.65796412, "volume": null}, {"date": "1990-09-26", "close": 8.65796412, "volume": null}, {"date": "1990-09-27", "close": 9.51077358582, "volume": 19.0}, {"date": "1990-09-28", "close": 9.740209635, "volume": null}, {"date": "1990-10-01", "close": 9.740209635, "volume": null}, {"date": "1990-10-02", "close": 9.740209635, "volume": null}, {"date": "1990-10-03", "close": 9.740209635, "volume": null}, {"date": "1990-10-04", "close": 9.740209635, "volume": null}, {"date": "1990-10-05", "close": 9.740209635, "volume": null}, {"date": "1990-10-08", "close": 9.740209635, "volume": null}, {"date": "1990-10-09", "close": 9.51077358582, "volume": 9.0}, {"date": "1990-10-10", "close": 9.740209635, "volume": null}, {"date": "1990-10-11", "close": 9.740209635, "volume": null}, {"date": "1990-10-12", "close": 9.51077358582, "volume": 47.0}, {"date": "1990-10-15", "close": 9.740209635, "volume": null}, {"date": "1990-10-16", "close": 9.740209635, "volume": null}, {"date": "1990-10-17", "close": 9.740209635, "volume": null}, {"date": "1990-10-18", "close": 9.740209635, "volume": null}, {"date": "1990-10-19", "close": 9.740209635, "volume": null}, {"date": "1990-10-22", "close": 9.740209635, "volume": null}, {"date": "1990-10-23", "close": 9.51077358582, "volume": 161.0}, {"date": "1990-10-24", "close": 9.740209635, "volume": null}, {"date": "1990-10-25", "close": 9.740209635, "volume": null}, {"date": "1990-10-26", "close": 9.740209635, "volume": null}, {"date": "1990-10-29", "close": 9.740209635, "volume": null}, {"date": "1990-10-30", "close": 9.740209635, "volume": null}, {"date": "1990-10-31", "close": 9.740209635, "volume": null}, {"date": "1990-11-01", "close": 9.740209635, "volume": null}, {"date": "1990-11-02", "close": 9.740209635, "volume": null}, {"date": "1990-11-05", "close": 9.740209635, "volume": null}, {"date": "1990-11-06", "close": 9.740209635, "volume": null}, {"date": "1990-11-07", "close": 9.740209635, "volume": null}, {"date": "1990-11-08", "close": 9.740209635, "volume": null}, {"date": "1990-11-09", "close": 9.740209635, "volume": null}, {"date": "1990-11-12", "close": 9.740209635, "volume": null}, {"date": "1990-11-13", "close": 9.740209635, "volume": null}, {"date": "1990-11-14", "close": 9.740209635, "volume": null}, {"date": "1990-11-15", "close": 10.56704520846, "volume": 189.0}, {"date": "1990-11-16", "close": 10.56704520846, "volume": 95.0}, {"date": "1990-11-19", "close": 10.82245515, "volume": null}, {"date": "1990-11-20", "close": 10.82245515, "volume": null}, {"date": "1990-11-21", "close": 16.90683943533, "volume": 9.0}, {"date": "1990-11-22", "close": 17.31592824, "volume": null}, {"date": "1990-11-23", "close": 17.31592824, "volume": null}, {"date": "1990-11-26", "close": 17.31592824, "volume": null}, {"date": "1990-11-27", "close": 17.31592824, "volume": null}, {"date": "1990-11-28", "close": 17.31592824, "volume": null}, {"date": "1990-11-29", "close": 17.31592824, "volume": null}, {"date": "1990-11-30", "close": 17.31592824, "volume": null}, {"date": "1990-12-03", "close": 17.31592824, "volume": null}, {"date": "1990-12-04", "close": 17.31592824, "volume": null}, {"date": "1990-12-05", "close": 17.31592824, "volume": null}, {"date": "1990-12-06", "close": 17.31592824, "volume": null}, {"date": "1990-12-07", "close": 10.56704520846, "volume": 76.0}, {"date": "1990-12-10", "close": 10.82245515, "volume": null}, {"date": "1990-12-11", "close": 10.82245515, "volume": null}, {"date": "1990-12-12", "close": 10.82245515, "volume": null}, {"date": "1990-12-13", "close": 6.33979422687, "volume": 76.0}, {"date": "1990-12-14", "close": 6.49347309, "volume": null}, {"date": "1990-12-17", "close": 6.49347309, "volume": null}, {"date": "1990-12-18", "close": 6.49347309, "volume": null}, {"date": "1990-12-19", "close": 6.49347309, "volume": null}, {"date": "1990-12-20", "close": 6.49347309, "volume": null}, {"date": "1990-12-21", "close": 4.22725098159, "volume": 473.0}, {"date": "1990-12-24", "close": 4.32898206, "volume": null}, {"date": "1990-12-25", "close": 4.32898206, "volume": null}, {"date": "1990-12-26", "close": 4.32898206, "volume": null}, {"date": "1990-12-27", "close": 4.32898206, "volume": null}, {"date": "1990-12-28", "close": 4.32898206, "volume": null}, {"date": "1990-12-31", "close": 4.32898206, "volume": null}, {"date": "1991-01-01", "close": 4.32898206, "volume": null}, {"date": "1991-01-02", "close": 4.32898206, "volume": null}, {"date": "1991-01-03", "close": 4.32898206, "volume": null}, {"date": "1991-01-04", "close": 4.32898206, "volume": null}, {"date": "1991-01-07", "close": 4.32898206, "volume": null}, {"date": "1991-01-08", "close": 4.32898206, "volume": null}, {"date": "1991-01-09", "close": 4.32898206, "volume": null}, {"date": "1991-01-10", "close": 4.32898206, "volume": null}, {"date": "1991-01-11", "close": 4.32898206, "volume": null}, {"date": "1991-01-14", "close": 4.32898206, "volume": null}, {"date": "1991-01-15", "close": 4.32898206, "volume": null}, {"date": "1991-01-16", "close": 4.32898206, "volume": null}, {"date": "1991-01-17", "close": 4.32898206, "volume": null}, {"date": "1991-01-18", "close": 4.32898206, "volume": null}, {"date": "1991-01-21", "close": 4.32898206, "volume": null}, {"date": "1991-01-22", "close": 4.32898206, "volume": null}, {"date": "1991-01-23", "close": 4.32898206, "volume": null}, {"date": "1991-01-24", "close": 4.32898206, "volume": null}, {"date": "1991-01-25", "close": 4.32898206, "volume": null}, {"date": "1991-01-28", "close": 4.32898206, "volume": null}, {"date": "1991-01-29", "close": 4.32898206, "volume": null}, {"date": "1991-01-30", "close": 4.32898206, "volume": null}, {"date": "1991-01-31", "close": 4.32898206, "volume": null}, {"date": "1991-02-01", "close": 4.32898206, "volume": null}, {"date": "1991-02-04", "close": 4.32898206, "volume": null}, {"date": "1991-02-05", "close": 4.32898206, "volume": null}, {"date": "1991-02-06", "close": 4.32898206, "volume": null}, {"date": "1991-02-07", "close": 4.32898206, "volume": null}, {"date": "1991-02-08", "close": 4.32898206, "volume": null}, {"date": "1991-02-11", "close": 4.32898206, "volume": null}, {"date": "1991-02-12", "close": 4.32898206, "volume": null}, {"date": "1991-02-13", "close": 4.32898206, "volume": null}, {"date": "1991-02-14", "close": 4.32898206, "volume": null}, {"date": "1991-02-15", "close": 4.32898206, "volume": null}, {"date": "1991-02-18", "close": 4.32898206, "volume": null}, {"date": "1991-02-19", "close": 4.32898206, "volume": null}, {"date": "1991-02-20", "close": 4.32898206, "volume": null}, {"date": "1991-02-21", "close": 4.32898206, "volume": null}, {"date": "1991-02-22", "close": 4.32898206, "volume": null}, {"date": "1991-02-25", "close": 4.32898206, "volume": null}, {"date": "1991-02-26", "close": 4.32898206, "volume": null}, {"date": "1991-02-27", "close": 4.32898206, "volume": null}, {"date": "1991-02-28", "close": 4.32898206, "volume": null}, {"date": "1991-03-01", "close": 4.32898206, "volume": null}, {"date": "1991-03-04", "close": 4.32898206, "volume": null}, {"date": "1991-03-05", "close": 4.32898206, "volume": null}, {"date": "1991-03-06", "close": 4.32898206, "volume": null}, {"date": "1991-03-07", "close": 4.32898206, "volume": null}, {"date": "1991-03-08", "close": 4.32898206, "volume": null}, {"date": "1991-03-11", "close": 4.32898206, "volume": null}, {"date": "1991-03-12", "close": 4.32898206, "volume": null}, {"date": "1991-03-13", "close": 4.32898206, "volume": null}, {"date": "1991-03-14", "close": 4.32898206, "volume": null}, {"date": "1991-03-15", "close": 4.32898206, "volume": null}, {"date": "1991-03-18", "close": 4.32898206, "volume": null}, {"date": "1991-03-19", "close": 4.32898206, "volume": null}, {"date": "1991-03-20", "close": 4.32898206, "volume": null}, {"date": "1991-03-21", "close": 4.32898206, "volume": null}, {"date": "1991-03-22", "close": 4.32898206, "volume": null}, {"date": "1991-03-25", "close": 4.32898206, "volume": null}, {"date": "1991-03-26", "close": 4.32898206, "volume": null}, {"date": "1991-03-27", "close": 4.32898206, "volume": null}, {"date": "1991-03-28", "close": 4.32898206, "volume": null}, {"date": "1991-03-29", "close": 4.32898206, "volume": null}, {"date": "1991-04-01", "close": 4.32898206, "volume": null}, {"date": "1991-04-02", "close": 4.32898206, "volume": null}, {"date": "1991-04-03", "close": 4.32898206, "volume": null}, {"date": "1991-04-04", "close": 4.32898206, "volume": null}, {"date": "1991-04-05", "close": 4.32898206, "volume": null}, {"date": "1991-04-08", "close": 4.32898206, "volume": null}, {"date": "1991-04-09", "close": 4.32898206, "volume": null}, {"date": "1991-04-10", "close": 4.32898206, "volume": null}, {"date": "1991-04-11", "close": 4.32898206, "volume": null}, {"date": "1991-04-12", "close": 4.32898206, "volume": null}, {"date": "1991-04-15", "close": 4.32898206, "volume": null}, {"date": "1991-04-16", "close": 4.32898206, "volume": null}, {"date": "1991-04-17", "close": 4.32898206, "volume": null}, {"date": "1991-04-18", "close": 4.32898206, "volume": null}, {"date": "1991-04-19", "close": 4.32898206, "volume": null}, {"date": "1991-04-22", "close": 4.32898206, "volume": null}, {"date": "1991-04-23", "close": 4.32898206, "volume": null}, {"date": "1991-04-24", "close": 4.32898206, "volume": null}, {"date": "1991-04-25", "close": 4.32898206, "volume": null}, {"date": "1991-04-26", "close": 4.32898206, "volume": null}, {"date": "1991-04-29", "close": 4.32898206, "volume": null}, {"date": "1991-04-30", "close": 4.32898206, "volume": null}, {"date": "1991-05-01", "close": 4.32898206, "volume": null}, {"date": "1991-05-02", "close": 4.32898206, "volume": null}, {"date": "1991-05-03", "close": 4.32898206, "volume": null}, {"date": "1991-05-06", "close": 4.32898206, "volume": null}, {"date": "1991-05-07", "close": 4.32898206, "volume": null}, {"date": "1991-05-08", "close": 4.32898206, "volume": null}, {"date": "1991-05-09", "close": 4.32898206, "volume": null}, {"date": "1991-05-10", "close": 4.32898206, "volume": null}, {"date": "1991-05-13", "close": 4.32898206, "volume": null}, {"date": "1991-05-14", "close": 4.32898206, "volume": null}, {"date": "1991-05-15", "close": 4.32898206, "volume": null}, {"date": "1991-05-16", "close": 4.32898206, "volume": null}, {"date": "1991-05-17", "close": 4.32898206, "volume": null}, {"date": "1991-05-20", "close": 4.32898206, "volume": null}, {"date": "1991-05-21", "close": 4.32898206, "volume": null}, {"date": "1991-05-22", "close": 4.32898206, "volume": null}, {"date": "1991-05-23", "close": 4.32898206, "volume": null}, {"date": "1991-05-24", "close": 4.32898206, "volume": null}, {"date": "1991-05-27", "close": 4.32898206, "volume": null}, {"date": "1991-05-28", "close": 4.32898206, "volume": null}, {"date": "1991-05-29", "close": 4.32898206, "volume": null}, {"date": "1991-05-30", "close": 4.32898206, "volume": null}, {"date": "1991-05-31", "close": 4.32898206, "volume": null}, {"date": "1991-06-03", "close": 4.32898206, "volume": null}, {"date": "1991-06-04", "close": 4.32898206, "volume": null}, {"date": "1991-06-05", "close": 4.32898206, "volume": null}, {"date": "1991-06-06", "close": 4.32898206, "volume": null}, {"date": "1991-06-07", "close": 4.32898206, "volume": null}, {"date": "1991-06-10", "close": 4.32898206, "volume": null}, {"date": "1991-06-11", "close": 4.32898206, "volume": null}, {"date": "1991-06-12", "close": 4.32898206, "volume": null}, {"date": "1991-06-13", "close": 4.32898206, "volume": null}, {"date": "1991-06-14", "close": 4.32898206, "volume": null}, {"date": "1991-06-17", "close": 4.32898206, "volume": null}, {"date": "1991-06-18", "close": 4.32898206, "volume": null}, {"date": "1991-06-19", "close": 4.32898206, "volume": null}, {"date": "1991-06-20", "close": 4.32898206, "volume": null}, {"date": "1991-06-21", "close": 4.32898206, "volume": null}, {"date": "1991-06-24", "close": 4.32898206, "volume": null}, {"date": "1991-06-25", "close": 4.32898206, "volume": null}, {"date": "1991-06-26", "close": 4.32898206, "volume": null}, {"date": "1991-06-27", "close": 4.32898206, "volume": null}, {"date": "1991-06-28", "close": 4.32898206, "volume": null}, {"date": "1991-07-01", "close": 4.32898206, "volume": null}, {"date": "1991-07-02", "close": 4.32898206, "volume": null}, {"date": "1991-07-03", "close": 4.32898206, "volume": null}, {"date": "1991-07-04", "close": 4.32898206, "volume": null}, {"date": "1991-07-05", "close": 4.32898206, "volume": null}, {"date": "1991-07-08", "close": 4.32898206, "volume": null}, {"date": "1991-07-09", "close": 4.32898206, "volume": null}, {"date": "1991-07-10", "close": 4.32898206, "volume": null}, {"date": "1991-07-11", "close": 4.32898206, "volume": null}, {"date": "1991-07-12", "close": 4.32898206, "volume": null}, {"date": "1991-07-15", "close": 4.32898206, "volume": null}, {"date": "1991-07-16", "close": 4.32898206, "volume": null}, {"date": "1991-07-17", "close": 4.32898206, "volume": null}, {"date": "1991-07-18", "close": 4.32898206, "volume": null}, {"date": "1991-07-19", "close": 4.32898206, "volume": null}, {"date": "1991-07-22", "close": 4.32898206, "volume": null}, {"date": "1991-07-23", "close": 4.32898206, "volume": null}, {"date": "1991-07-24", "close": 4.32898206, "volume": null}, {"date": "1991-07-25", "close": 4.32898206, "volume": null}, {"date": "1991-07-26", "close": 4.32898206, "volume": null}, {"date": "1991-07-29", "close": 4.32898206, "volume": null}, {"date": "1991-07-30", "close": 4.32898206, "volume": null}, {"date": "1991-07-31", "close": 4.32898206, "volume": null}, {"date": "1991-08-01", "close": 4.32898206, "volume": null}, {"date": "1991-08-02", "close": 4.32898206, "volume": null}, {"date": "1991-08-05", "close": 4.32898206, "volume": null}, {"date": "1991-08-06", "close": 4.32898206, "volume": null}, {"date": "1991-08-07", "close": 4.32898206, "volume": null}, {"date": "1991-08-08", "close": 4.32898206, "volume": null}, {"date": "1991-08-09", "close": 4.32898206, "volume": null}, {"date": "1991-08-12", "close": 4.32898206, "volume": null}, {"date": "1991-08-13", "close": 4.32898206, "volume": null}, {"date": "1991-08-14", "close": 4.32898206, "volume": null}, {"date": "1991-08-15", "close": 4.32898206, "volume": null}, {"date": "1991-08-16", "close": 4.32898206, "volume": null}, {"date": "1991-08-19", "close": 4.32898206, "volume": null}, {"date": "1991-08-20", "close": 4.32898206, "volume": null}, {"date": "1991-08-21", "close": 4.32898206, "volume": null}, {"date": "1991-08-22", "close": 4.32898206, "volume": null}, {"date": "1991-08-23", "close": 4.32898206, "volume": null}, {"date": "1991-08-26", "close": 4.32898206, "volume": null}, {"date": "1991-08-27", "close": 4.32898206, "volume": null}, {"date": "1991-08-28", "close": 4.32898206, "volume": null}, {"date": "1991-08-29", "close": 4.32898206, "volume": null}, {"date": "1991-08-30", "close": 4.32898206, "volume": null}, {"date": "1991-09-02", "close": 4.32898206, "volume": null}, {"date": "1991-09-03", "close": 4.32898206, "volume": null}, {"date": "1991-09-04", "close": 4.32898206, "volume": null}, {"date": "1991-09-05", "close": 4.32898206, "volume": null}, {"date": "1991-09-06", "close": 4.32898206, "volume": null}, {"date": "1991-09-09", "close": 4.32898206, "volume": null}, {"date": "1991-09-10", "close": 4.32898206, "volume": null}, {"date": "1991-09-11", "close": 4.32898206, "volume": null}, {"date": "1991-09-12", "close": 4.32898206, "volume": null}, {"date": "1991-09-13", "close": 4.32898206, "volume": null}, {"date": "1991-09-16", "close": 4.32898206, "volume": null}, {"date": "1991-09-17", "close": 4.32898206, "volume": null}, {"date": "1991-09-18", "close": 4.32898206, "volume": null}, {"date": "1991-09-19", "close": 4.32898206, "volume": null}, {"date": "1991-09-20", "close": 4.32898206, "volume": null}, {"date": "1991-09-23", "close": 4.32898206, "volume": null}, {"date": "1991-09-24", "close": 4.32898206, "volume": null}, {"date": "1991-09-25", "close": 4.32898206, "volume": null}, {"date": "1991-09-26", "close": 4.32898206, "volume": null}, {"date": "1991-09-27", "close": 4.32898206, "volume": null}, {"date": "1991-09-30", "close": 4.32898206, "volume": null}, {"date": "1991-10-01", "close": 4.32898206, "volume": null}, {"date": "1991-10-02", "close": 4.32898206, "volume": null}, {"date": "1991-10-03", "close": 4.32898206, "volume": null}, {"date": "1991-10-04", "close": 4.32898206, "volume": null}, {"date": "1991-10-07", "close": 4.32898206, "volume": null}, {"date": "1991-10-08", "close": 4.32898206, "volume": null}, {"date": "1991-10-09", "close": 4.32898206, "volume": null}, {"date": "1991-10-10", "close": 4.32898206, "volume": null}, {"date": "1991-10-11", "close": 4.32898206, "volume": null}, {"date": "1991-10-14", "close": 4.32898206, "volume": null}, {"date": "1991-10-15", "close": 4.32898206, "volume": null}, {"date": "1991-10-16", "close": 4.32898206, "volume": null}, {"date": "1991-10-17", "close": 4.32898206, "volume": null}, {"date": "1991-10-18", "close": 4.32898206, "volume": null}, {"date": "1991-10-21", "close": 4.32898206, "volume": null}, {"date": "1991-10-22", "close": 4.32898206, "volume": null}, {"date": "1991-10-23", "close": 4.32898206, "volume": null}, {"date": "1991-10-24", "close": 4.32898206, "volume": null}, {"date": "1991-10-25", "close": 4.32898206, "volume": null}, {"date": "1991-10-28", "close": 4.32898206, "volume": null}, {"date": "1991-10-29", "close": 4.32898206, "volume": null}, {"date": "1991-10-30", "close": 4.32898206, "volume": null}, {"date": "1991-10-31", "close": 4.32898206, "volume": null}, {"date": "1991-11-01", "close": 4.32898206, "volume": null}, {"date": "1991-11-04", "close": 4.32898206, "volume": null}, {"date": "1991-11-05", "close": 4.32898206, "volume": null}, {"date": "1991-11-06", "close": 4.32898206, "volume": null}, {"date": "1991-11-07", "close": 4.32898206, "volume": null}, {"date": "1991-11-08", "close": 4.32898206, "volume": null}, {"date": "1991-11-11", "close": 4.32898206, "volume": null}, {"date": "1991-11-12", "close": 4.32898206, "volume": null}, {"date": "1991-11-13", "close": 4.32898206, "volume": null}, {"date": "1991-11-14", "close": 4.32898206, "volume": null}, {"date": "1991-11-15", "close": 4.32898206, "volume": null}, {"date": "1991-11-18", "close": 4.32898206, "volume": null}, {"date": "1991-11-19", "close": 4.32898206, "volume": null}, {"date": "1991-11-20", "close": 4.32898206, "volume": null}, {"date": "1991-11-21", "close": 4.32898206, "volume": null}, {"date": "1991-11-22", "close": 4.32898206, "volume": null}, {"date": "1991-11-25", "close": 4.32898206, "volume": null}, {"date": "1991-11-26", "close": 4.32898206, "volume": null}, {"date": "1991-11-27", "close": 4.32898206, "volume": null}, {"date": "1991-11-28", "close": 4.32898206, "volume": null}, {"date": "1991-11-29", "close": 4.32898206, "volume": null}, {"date": "1991-12-02", "close": 4.32898206, "volume": null}, {"date": "1991-12-03", "close": 4.32898206, "volume": null}, {"date": "1991-12-04", "close": 4.32898206, "volume": null}, {"date": "1991-12-05", "close": 4.32898206, "volume": null}, {"date": "1991-12-06", "close": 4.32898206, "volume": null}, {"date": "1991-12-09", "close": 4.32898206, "volume": null}, {"date": "1991-12-10", "close": 4.32898206, "volume": null}, {"date": "1991-12-11", "close": 4.32898206, "volume": null}, {"date": "1991-12-12", "close": 4.32898206, "volume": null}, {"date": "1991-12-13", "close": 4.32898206, "volume": null}, {"date": "1991-12-16", "close": 4.32898206, "volume": null}, {"date": "1991-12-17", "close": 4.32898206, "volume": null}, {"date": "1991-12-18", "close": 4.32898206, "volume": null}, {"date": "1991-12-19", "close": 4.32898206, "volume": null}, {"date": "1991-12-20", "close": 4.32898206, "volume": null}, {"date": "1991-12-23", "close": 4.32898206, "volume": null}, {"date": "1991-12-24", "close": 4.32898206, "volume": null}, {"date": "1991-12-25", "close": 4.32898206, "volume": null}, {"date": "1991-12-26", "close": 4.32898206, "volume": null}, {"date": "1991-12-27", "close": 4.32898206, "volume": null}, {"date": "1991-12-30", "close": 4.32898206, "volume": null}, {"date": "1991-12-31", "close": 4.32898206, "volume": null}, {"date": "1992-01-01", "close": 4.32898206, "volume": null}, {"date": "1992-01-02", "close": 4.32898206, "volume": null}, {"date": "1992-01-03", "close": 4.32898206, "volume": null}, {"date": "1992-01-06", "close": 4.32898206, "volume": null}, {"date": "1992-01-07", "close": 4.32898206, "volume": null}, {"date": "1992-01-08", "close": 4.32898206, "volume": null}, {"date": "1992-01-09", "close": 4.32898206, "volume": null}, {"date": "1992-01-10", "close": 4.32898206, "volume": null}, {"date": "1992-01-13", "close": 4.32898206, "volume": null}, {"date": "1992-01-14", "close": 4.32898206, "volume": null}, {"date": "1992-01-15", "close": 4.32898206, "volume": null}, {"date": "1992-01-16", "close": 4.32898206, "volume": null}, {"date": "1992-01-17", "close": 4.32898206, "volume": null}, {"date": "1992-01-20", "close": 4.32898206, "volume": null}, {"date": "1992-01-21", "close": 4.32898206, "volume": null}, {"date": "1992-01-22", "close": 4.32898206, "volume": null}, {"date": "1992-01-23", "close": 4.32898206, "volume": null}, {"date": "1992-01-24", "close": 4.32898206, "volume": null}, {"date": "1992-01-27", "close": 4.32898206, "volume": null}, {"date": "1992-01-28", "close": 4.32898206, "volume": null}, {"date": "1992-01-29", "close": 4.32898206, "volume": null}, {"date": "1992-01-30", "close": 4.32898206, "volume": null}, {"date": "1992-01-31", "close": 4.32898206, "volume": null}, {"date": "1992-02-03", "close": 4.32898206, "volume": null}, {"date": "1992-02-04", "close": 4.32898206, "volume": null}, {"date": "1992-02-05", "close": 4.32898206, "volume": null}, {"date": "1992-02-06", "close": 4.32898206, "volume": null}, {"date": "1992-02-07", "close": 4.32898206, "volume": null}, {"date": "1992-02-10", "close": 4.32898206, "volume": null}, {"date": "1992-02-11", "close": 4.32898206, "volume": null}, {"date": "1992-02-12", "close": 4.32898206, "volume": null}, {"date": "1992-02-13", "close": 4.32898206, "volume": null}, {"date": "1992-02-14", "close": 4.32898206, "volume": null}, {"date": "1992-02-17", "close": 4.32898206, "volume": null}, {"date": "1992-02-18", "close": 4.32898206, "volume": null}, {"date": "1992-02-19", "close": 4.32898206, "volume": null}, {"date": "1992-02-20", "close": 4.32898206, "volume": null}, {"date": "1992-02-21", "close": 4.32898206, "volume": null}, {"date": "1992-02-24", "close": 21.13409041692, "volume": 431.0}, {"date": "1992-02-25", "close": 21.13409041692, "volume": 312.0}, {"date": "1992-02-26", "close": 31.70113562538, "volume": 218.0}, {"date": "1992-02-27", "close": 35.92838660697, "volume": 256.0}, {"date": "1992-02-28", "close": 36.79634751, "volume": null}, {"date": "1992-03-02", "close": 36.79634751, "volume": null}, {"date": "1992-03-03", "close": 36.79634751, "volume": null}, {"date": "1992-03-04", "close": 31.70113562538, "volume": 66.0}, {"date": "1992-03-05", "close": 31.70113562538, "volume": 535.0}, {"date": "1992-03-06", "close": 31.70113562538, "volume": 227.0}, {"date": "1992-03-09", "close": 32.46736545, "volume": null}, {"date": "1992-03-10", "close": 29.5885923801, "volume": 47.0}, {"date": "1992-03-11", "close": 30.30287442, "volume": null}, {"date": "1992-03-12", "close": 33.81367887066, "volume": 38.0}, {"date": "1992-03-13", "close": 33.81367887066, "volume": 38.0}, {"date": "1992-03-16", "close": 33.81367887066, "volume": 28.0}, {"date": "1992-03-17", "close": 29.5885923801, "volume": 38.0}, {"date": "1992-03-18", "close": 30.30287442, "volume": null}, {"date": "1992-03-19", "close": 30.30287442, "volume": null}, {"date": "1992-03-20", "close": 31.70113562538, "volume": 76.0}, {"date": "1992-03-23", "close": 32.46736545, "volume": null}, {"date": "1992-03-24", "close": 27.47388464379, "volume": 104.0}, {"date": "1992-03-25", "close": 28.13838339, "volume": null}, {"date": "1992-03-26", "close": 28.13838339, "volume": null}, {"date": "1992-03-27", "close": 28.13838339, "volume": null}, {"date": "1992-03-30", "close": 28.13838339, "volume": null}, {"date": "1992-03-31", "close": 28.13838339, "volume": null}, {"date": "1992-04-01", "close": 28.13838339, "volume": null}, {"date": "1992-04-02", "close": 25.36134139851, "volume": 66.0}, {"date": "1992-04-03", "close": 25.97389236, "volume": null}, {"date": "1992-04-06", "close": 25.36134139851, "volume": 9.0}, {"date": "1992-04-07", "close": 25.97389236, "volume": null}, {"date": "1992-04-08", "close": 25.97389236, "volume": null}, {"date": "1992-04-09", "close": 27.47388464379, "volume": 123.0}, {"date": "1992-04-10", "close": 27.47388464379, "volume": 66.0}, {"date": "1992-04-13", "close": 25.36134139851, "volume": 104.0}, {"date": "1992-04-14", "close": 25.97389236, "volume": null}, {"date": "1992-04-15", "close": 25.97389236, "volume": null}, {"date": "1992-04-16", "close": 25.97389236, "volume": null}, {"date": "1992-04-17", "close": 25.97389236, "volume": null}, {"date": "1992-04-20", "close": 25.97389236, "volume": null}, {"date": "1992-04-21", "close": 21.13409041692, "volume": 142.0}, {"date": "1992-04-22", "close": 21.6449103, "volume": null}, {"date": "1992-04-23", "close": 21.6449103, "volume": null}, {"date": "1992-04-24", "close": 21.6449103, "volume": null}, {"date": "1992-04-27", "close": 21.6449103, "volume": null}, {"date": "1992-04-28", "close": 21.6449103, "volume": null}, {"date": "1992-04-29", "close": 21.6449103, "volume": null}, {"date": "1992-04-30", "close": 21.6449103, "volume": null}, {"date": "1992-05-01", "close": 21.13409041692, "volume": 123.0}, {"date": "1992-05-04", "close": 21.6449103, "volume": null}, {"date": "1992-05-05", "close": 21.6449103, "volume": null}, {"date": "1992-05-06", "close": 31.70113562538, "volume": 161.0}, {"date": "1992-05-07", "close": 32.46736545, "volume": null}, {"date": "1992-05-08", "close": 32.46736545, "volume": null}, {"date": "1992-05-11", "close": 32.46736545, "volume": null}, {"date": "1992-05-12", "close": 32.46736545, "volume": null}, {"date": "1992-05-13", "close": 21.13409041692, "volume": 47.0}, {"date": "1992-05-14", "close": 21.6449103, "volume": null}, {"date": "1992-05-15", "close": 21.6449103, "volume": null}, {"date": "1992-05-18", "close": 21.6449103, "volume": null}, {"date": "1992-05-19", "close": 21.6449103, "volume": null}, {"date": "1992-05-20", "close": 21.6449103, "volume": null}, {"date": "1992-05-21", "close": 21.6449103, "volume": null}, {"date": "1992-05-22", "close": 21.6449103, "volume": null}, {"date": "1992-05-25", "close": 21.6449103, "volume": null}, {"date": "1992-05-26", "close": 21.6449103, "volume": null}, {"date": "1992-05-27", "close": 21.6449103, "volume": null}, {"date": "1992-05-28", "close": 21.6449103, "volume": null}, {"date": "1992-05-29", "close": 21.6449103, "volume": null}, {"date": "1992-06-01", "close": 21.6449103, "volume": null}, {"date": "1992-06-02", "close": 21.6449103, "volume": null}, {"date": "1992-06-03", "close": 21.6449103, "volume": null}, {"date": "1992-06-04", "close": 21.6449103, "volume": null}, {"date": "1992-06-05", "close": 21.6449103, "volume": null}, {"date": "1992-06-08", "close": 21.6449103, "volume": null}, {"date": "1992-06-09", "close": 21.6449103, "volume": null}, {"date": "1992-06-10", "close": 21.6449103, "volume": null}, {"date": "1992-06-11", "close": 21.6449103, "volume": null}, {"date": "1992-06-12", "close": 17.96311105797, "volume": 9.0}, {"date": "1992-06-15", "close": 18.398173755, "volume": null}, {"date": "1992-06-16", "close": 18.398173755, "volume": null}, {"date": "1992-06-17", "close": 18.398173755, "volume": null}, {"date": "1992-06-18", "close": 17.96311105797, "volume": 9.0}, {"date": "1992-06-19", "close": 18.398173755, "volume": null}, {"date": "1992-06-22", "close": 18.398173755, "volume": null}, {"date": "1992-06-23", "close": 18.398173755, "volume": null}, {"date": "1992-06-24", "close": 17.96311105797, "volume": 142.0}, {"date": "1992-06-25", "close": 18.398173755, "volume": null}, {"date": "1992-06-26", "close": 18.398173755, "volume": null}, {"date": "1992-06-29", "close": 18.398173755, "volume": null}, {"date": "1992-06-30", "close": 17.96311105797, "volume": 28.0}, {"date": "1992-07-01", "close": 18.398173755, "volume": null}, {"date": "1992-07-02", "close": 18.398173755, "volume": null}, {"date": "1992-07-03", "close": 18.398173755, "volume": null}, {"date": "1992-07-06", "close": 18.398173755, "volume": null}, {"date": "1992-07-07", "close": 18.398173755, "volume": null}, {"date": "1992-07-08", "close": 18.398173755, "volume": null}, {"date": "1992-07-09", "close": 18.398173755, "volume": null}, {"date": "1992-07-10", "close": 18.398173755, "volume": null}, {"date": "1992-07-13", "close": 18.398173755, "volume": null}, {"date": "1992-07-14", "close": 18.398173755, "volume": null}, {"date": "1992-07-15", "close": 18.398173755, "volume": null}, {"date": "1992-07-16", "close": 18.398173755, "volume": null}, {"date": "1992-07-17", "close": 21.13409041692, "volume": 156.0}, {"date": "1992-07-20", "close": 21.6449103, "volume": null}, {"date": "1992-07-21", "close": 21.6449103, "volume": null}, {"date": "1992-07-22", "close": 21.13409041692, "volume": 57.0}, {"date": "1992-07-23", "close": 21.6449103, "volume": null}, {"date": "1992-07-24", "close": 21.6449103, "volume": null}, {"date": "1992-07-27", "close": 21.6449103, "volume": null}, {"date": "1992-07-28", "close": 21.6449103, "volume": null}, {"date": "1992-07-29", "close": 21.6449103, "volume": null}, {"date": "1992-07-30", "close": 21.13409041692, "volume": 28.0}, {"date": "1992-07-31", "close": 21.6449103, "volume": null}, {"date": "1992-08-03", "close": 21.6449103, "volume": null}, {"date": "1992-08-04", "close": 21.6449103, "volume": null}, {"date": "1992-08-05", "close": 21.6449103, "volume": null}, {"date": "1992-08-06", "close": 21.6449103, "volume": null}, {"date": "1992-08-07", "close": 21.6449103, "volume": null}, {"date": "1992-08-10", "close": 17.96311105797, "volume": 28.0}, {"date": "1992-08-11", "close": 18.398173755, "volume": null}, {"date": "1992-08-12", "close": 16.90683943533, "volume": 95.0}, {"date": "1992-08-13", "close": 17.31592824, "volume": null}, {"date": "1992-08-14", "close": 17.31592824, "volume": null}, {"date": "1992-08-17", "close": 17.31592824, "volume": null}, {"date": "1992-08-18", "close": 17.31592824, "volume": null}, {"date": "1992-08-19", "close": 13.73802456741, "volume": 34.0}, {"date": "1992-08-20", "close": 14.069191695, "volume": null}, {"date": "1992-08-21", "close": 14.069191695, "volume": null}, {"date": "1992-08-24", "close": 14.069191695, "volume": null}, {"date": "1992-08-25", "close": 14.069191695, "volume": null}, {"date": "1992-08-26", "close": 14.069191695, "volume": null}, {"date": "1992-08-27", "close": 14.069191695, "volume": null}, {"date": "1992-08-28", "close": 14.069191695, "volume": null}, {"date": "1992-08-31", "close": 14.069191695, "volume": null}, {"date": "1992-09-01", "close": 14.069191695, "volume": null}, {"date": "1992-09-02", "close": 14.069191695, "volume": null}, {"date": "1992-09-03", "close": 16.90683943533, "volume": 47.0}, {"date": "1992-09-04", "close": 17.31592824, "volume": null}, {"date": "1992-09-07", "close": 17.31592824, "volume": null}, {"date": "1992-09-08", "close": 19.02154717164, "volume": 28.0}, {"date": "1992-09-09", "close": 19.48041927, "volume": null}, {"date": "1992-09-10", "close": 19.48041927, "volume": null}, {"date": "1992-09-11", "close": 20.07781879428, "volume": 28.0}, {"date": "1992-09-14", "close": 20.562664785, "volume": null}, {"date": "1992-09-15", "close": 20.07781879428, "volume": 38.0}, {"date": "1992-09-16", "close": 20.07781879428, "volume": 28.0}, {"date": "1992-09-17", "close": 20.562664785, "volume": null}, {"date": "1992-09-18", "close": 20.562664785, "volume": null}, {"date": "1992-09-21", "close": 20.562664785, "volume": null}, {"date": "1992-09-22", "close": 15.85056781269, "volume": 106.0}, {"date": "1992-09-23", "close": 15.85056781269, "volume": 38.0}, {"date": "1992-09-24", "close": 16.233682725, "volume": null}, {"date": "1992-09-25", "close": 16.233682725, "volume": null}, {"date": "1992-09-28", "close": 16.233682725, "volume": null}, {"date": "1992-09-29", "close": 16.233682725, "volume": null}, {"date": "1992-09-30", "close": 16.233682725, "volume": null}, {"date": "1992-10-01", "close": 16.233682725, "volume": null}, {"date": "1992-10-02", "close": 14.79429619005, "volume": 123.0}, {"date": "1992-10-05", "close": 15.15143721, "volume": null}, {"date": "1992-10-06", "close": 15.15143721, "volume": null}, {"date": "1992-10-07", "close": 20.07781879428, "volume": 9.0}, {"date": "1992-10-08", "close": 20.562664785, "volume": null}, {"date": "1992-10-09", "close": 20.562664785, "volume": null}, {"date": "1992-10-12", "close": 20.562664785, "volume": null}, {"date": "1992-10-13", "close": 20.562664785, "volume": null}, {"date": "1992-10-14", "close": 20.562664785, "volume": null}, {"date": "1992-10-15", "close": 20.562664785, "volume": null}, {"date": "1992-10-16", "close": 20.562664785, "volume": null}, {"date": "1992-10-19", "close": 20.562664785, "volume": null}, {"date": "1992-10-20", "close": 20.562664785, "volume": null}, {"date": "1992-10-21", "close": 13.73802456741, "volume": 28.0}, {"date": "1992-10-22", "close": 14.069191695, "volume": null}, {"date": "1992-10-23", "close": 14.069191695, "volume": null}, {"date": "1992-10-26", "close": 14.069191695, "volume": null}, {"date": "1992-10-27", "close": 14.069191695, "volume": null}, {"date": "1992-10-28", "close": 14.069191695, "volume": null}, {"date": "1992-10-29", "close": 14.069191695, "volume": null}, {"date": "1992-10-30", "close": 14.069191695, "volume": null}, {"date": "1992-11-02", "close": 14.069191695, "volume": null}, {"date": "1992-11-03", "close": 19.02154717164, "volume": 284.0}, {"date": "1992-11-04", "close": 19.48041927, "volume": null}, {"date": "1992-11-05", "close": 19.48041927, "volume": null}, {"date": "1992-11-06", "close": 19.48041927, "volume": null}, {"date": "1992-11-09", "close": 19.48041927, "volume": null}, {"date": "1992-11-10", "close": 19.48041927, "volume": null}, {"date": "1992-11-11", "close": 19.02154717164, "volume": 9.0}, {"date": "1992-11-12", "close": 19.48041927, "volume": null}, {"date": "1992-11-13", "close": 19.48041927, "volume": null}, {"date": "1992-11-16", "close": 19.48041927, "volume": null}, {"date": "1992-11-17", "close": 19.48041927, "volume": null}, {"date": "1992-11-18", "close": 16.90683943533, "volume": 9.0}, {"date": "1992-11-19", "close": 16.90683943533, "volume": 19.0}, {"date": "1992-11-20", "close": 16.90683943533, "volume": 28.0}, {"date": "1992-11-23", "close": 17.31592824, "volume": null}, {"date": "1992-11-24", "close": 14.79429619005, "volume": 57.0}, {"date": "1992-11-25", "close": 15.15143721, "volume": null}, {"date": "1992-11-26", "close": 15.15143721, "volume": null}, {"date": "1992-11-27", "close": 15.15143721, "volume": null}, {"date": "1992-11-30", "close": 15.15143721, "volume": null}, {"date": "1992-12-01", "close": 14.79429619005, "volume": 47.0}, {"date": "1992-12-02", "close": 15.15143721, "volume": null}, {"date": "1992-12-03", "close": 13.73802456741, "volume": 28.0}, {"date": "1992-12-04", "close": 12.67958845374, "volume": 237.0}, {"date": "1992-12-07", "close": 4.22725098159, "volume": 379.0}, {"date": "1992-12-08", "close": 12.67958845374, "volume": 76.0}, {"date": "1992-12-09", "close": 12.98694618, "volume": null}, {"date": "1992-12-10", "close": 12.98694618, "volume": null}, {"date": "1992-12-11", "close": 12.98694618, "volume": null}, {"date": "1992-12-14", "close": 12.98694618, "volume": null}, {"date": "1992-12-15", "close": 12.98694618, "volume": null}, {"date": "1992-12-16", "close": 12.98694618, "volume": null}, {"date": "1992-12-17", "close": 12.98694618, "volume": null}, {"date": "1992-12-18", "close": 14.79429619005, "volume": 142.0}, {"date": "1992-12-21", "close": 15.15143721, "volume": null}, {"date": "1992-12-22", "close": 15.15143721, "volume": null}, {"date": "1992-12-23", "close": 15.15143721, "volume": null}, {"date": "1992-12-24", "close": 15.15143721, "volume": null}, {"date": "1992-12-25", "close": 15.15143721, "volume": null}, {"date": "1992-12-28", "close": 15.15143721, "volume": null}, {"date": "1992-12-29", "close": 14.79429619005, "volume": 66.0}, {"date": "1992-12-30", "close": 15.15143721, "volume": null}, {"date": "1992-12-31", "close": 15.15143721, "volume": null}, {"date": "1993-01-01", "close": 15.15143721, "volume": null}, {"date": "1993-01-04", "close": 15.15143721, "volume": null}, {"date": "1993-01-05", "close": 15.15143721, "volume": null}, {"date": "1993-01-06", "close": 15.15143721, "volume": null}, {"date": "1993-01-07", "close": 14.79429619005, "volume": 47.0}, {"date": "1993-01-08", "close": 15.15143721, "volume": null}, {"date": "1993-01-11", "close": 15.15143721, "volume": null}, {"date": "1993-01-12", "close": 15.15143721, "volume": null}, {"date": "1993-01-13", "close": 15.15143721, "volume": null}, {"date": "1993-01-14", "close": 15.15143721, "volume": null}, {"date": "1993-01-15", "close": 15.15143721, "volume": null}, {"date": "1993-01-18", "close": 14.79429619005, "volume": 9.0}, {"date": "1993-01-19", "close": 14.79429619005, "volume": 85.0}, {"date": "1993-01-20", "close": 15.15143721, "volume": null}, {"date": "1993-01-21", "close": 15.15143721, "volume": null}, {"date": "1993-01-22", "close": 15.15143721, "volume": null}, {"date": "1993-01-25", "close": 15.15143721, "volume": null}, {"date": "1993-01-26", "close": 15.15143721, "volume": null}, {"date": "1993-01-27", "close": 16.90683943533, "volume": 12.0}, {"date": "1993-01-28", "close": 17.31592824, "volume": null}, {"date": "1993-01-29", "close": 16.90683943533, "volume": 9.0}, {"date": "1993-02-01", "close": 17.31592824, "volume": null}, {"date": "1993-02-02", "close": 17.31592824, "volume": null}, {"date": "1993-02-03", "close": 17.31592824, "volume": null}, {"date": "1993-02-04", "close": 16.90683943533, "volume": 47.0}, {"date": "1993-02-05", "close": 16.90683943533, "volume": 28.0}, {"date": "1993-02-08", "close": 17.31592824, "volume": null}, {"date": "1993-02-09", "close": 16.90683943533, "volume": 142.0}, {"date": "1993-02-10", "close": 17.31592824, "volume": null}, {"date": "1993-02-11", "close": 17.31592824, "volume": null}, {"date": "1993-02-12", "close": 17.31592824, "volume": null}, {"date": "1993-02-15", "close": 17.31592824, "volume": null}, {"date": "1993-02-16", "close": 17.31592824, "volume": null}, {"date": "1993-02-17", "close": 19.02154717164, "volume": 189.0}, {"date": "1993-02-18", "close": 17.96311105797, "volume": 899.0}, {"date": "1993-02-19", "close": 16.90683943533, "volume": 142.0}, {"date": "1993-02-22", "close": 17.31592824, "volume": null}, {"date": "1993-02-23", "close": 17.31592824, "volume": null}, {"date": "1993-02-24", "close": 17.31592824, "volume": null}, {"date": "1993-02-25", "close": 21.13409041692, "volume": 19.0}, {"date": "1993-02-26", "close": 27.47388464379, "volume": 19.0}, {"date": "1993-03-01", "close": 28.13838339, "volume": null}, {"date": "1993-03-02", "close": 23.2466336622, "volume": 1046.0}, {"date": "1993-03-03", "close": 25.36134139851, "volume": 530.0}, {"date": "1993-03-04", "close": 25.97389236, "volume": null}, {"date": "1993-03-05", "close": 20.07781879428, "volume": 237.0}, {"date": "1993-03-08", "close": 19.02154717164, "volume": 426.0}, {"date": "1993-03-09", "close": 20.07781879428, "volume": 208.0}, {"date": "1993-03-10", "close": 20.07781879428, "volume": 95.0}, {"date": "1993-03-11", "close": 17.96311105797, "volume": 426.0}, {"date": "1993-03-12", "close": 19.02154717164, "volume": 757.0}, {"date": "1993-03-15", "close": 19.02154717164, "volume": 19.0}, {"date": "1993-03-16", "close": 21.13409041692, "volume": 407.0}, {"date": "1993-03-17", "close": 23.2466336622, "volume": 757.0}, {"date": "1993-03-18", "close": 23.80940133, "volume": null}, {"date": "1993-03-19", "close": 21.13409041692, "volume": 935.0}, {"date": "1993-03-22", "close": 19.02154717164, "volume": 492.0}, {"date": "1993-03-23", "close": 20.07781879428, "volume": 473.0}, {"date": "1993-03-24", "close": 20.07781879428, "volume": 388.0}, {"date": "1993-03-25", "close": 20.07781879428, "volume": 852.0}, {"date": "1993-03-26", "close": 20.07781879428, "volume": 256.0}, {"date": "1993-03-29", "close": 20.07781879428, "volume": 927.0}, {"date": "1993-03-30", "close": 20.07781879428, "volume": 946.0}, {"date": "1993-03-31", "close": 21.13409041692, "volume": 289.0}, {"date": "1993-04-01", "close": 21.13409041692, "volume": 2158.0}, {"date": "1993-04-02", "close": 25.36134139851, "volume": 3842.0}, {"date": "1993-04-05", "close": 25.36134139851, "volume": 1079.0}, {"date": "1993-04-06", "close": 25.36134139851, "volume": 1155.0}, {"date": "1993-04-07", "close": 25.97389236, "volume": null}, {"date": "1993-04-08", "close": 25.36134139851, "volume": 312.0}, {"date": "1993-04-09", "close": 25.97389236, "volume": null}, {"date": "1993-04-12", "close": 25.97389236, "volume": null}, {"date": "1993-04-13", "close": 25.36134139851, "volume": 2110.0}, {"date": "1993-04-14", "close": 27.47388464379, "volume": 2290.0}, {"date": "1993-04-15", "close": 27.47388464379, "volume": 710.0}, {"date": "1993-04-16", "close": 25.36134139851, "volume": 1609.0}, {"date": "1993-04-19", "close": 25.36134139851, "volume": 454.0}, {"date": "1993-04-20", "close": 25.36134139851, "volume": 1022.0}, {"date": "1993-04-21", "close": 25.36134139851, "volume": 1372.0}, {"date": "1993-04-22", "close": 25.36134139851, "volume": 1136.0}, {"date": "1993-04-23", "close": 25.36134139851, "volume": 237.0}, {"date": "1993-04-26", "close": 25.36134139851, "volume": 99.0}, {"date": "1993-04-27", "close": 25.36134139851, "volume": 710.0}, {"date": "1993-04-28", "close": 27.47388464379, "volume": 762.0}, {"date": "1993-04-29", "close": 29.5885923801, "volume": 57.0}, {"date": "1993-04-30", "close": 33.81367887066, "volume": 2508.0}, {"date": "1993-05-03", "close": 35.92838660697, "volume": 1008.0}, {"date": "1993-05-04", "close": 33.81367887066, "volume": 1478.0}, {"date": "1993-05-05", "close": 35.92838660697, "volume": 1751.0}, {"date": "1993-05-06", "close": 33.81367887066, "volume": 1013.0}, {"date": "1993-05-07", "close": 31.70113562538, "volume": 85.0}, {"date": "1993-05-10", "close": 33.81367887066, "volume": 880.0}, {"date": "1993-05-11", "close": 34.63185648, "volume": null}, {"date": "1993-05-12", "close": 31.70113562538, "volume": 167.0}, {"date": "1993-05-13", "close": 31.70113562538, "volume": 265.0}, {"date": "1993-05-14", "close": 35.92838660697, "volume": 1694.0}, {"date": "1993-05-17", "close": 33.81367887066, "volume": 525.0}, {"date": "1993-05-18", "close": 33.81367887066, "volume": 568.0}, {"date": "1993-05-19", "close": 33.81367887066, "volume": 1259.0}, {"date": "1993-05-20", "close": 33.81367887066, "volume": 492.0}, {"date": "1993-05-21", "close": 33.81367887066, "volume": 416.0}, {"date": "1993-05-24", "close": 33.81367887066, "volume": 57.0}, {"date": "1993-05-25", "close": 31.70113562538, "volume": 710.0}, {"date": "1993-05-26", "close": 31.70113562538, "volume": 1112.0}, {"date": "1993-05-27", "close": 33.81367887066, "volume": 2025.0}, {"date": "1993-05-28", "close": 38.04092985225, "volume": 3766.0}, {"date": "1993-05-31", "close": 50.72268279702, "volume": 5891.0}, {"date": "1993-06-01", "close": 48.60797506071, "volume": 2631.0}, {"date": "1993-06-02", "close": 44.38072407912, "volume": 1334.0}, {"date": "1993-06-03", "close": 46.49543181543, "volume": 1344.0}, {"date": "1993-06-04", "close": 44.38072407912, "volume": 596.0}, {"date": "1993-06-07", "close": 44.38072407912, "volume": 1912.0}, {"date": "1993-06-08", "close": 44.38072407912, "volume": 170.0}, {"date": "1993-06-09", "close": 38.04092985225, "volume": 189.0}, {"date": "1993-06-10", "close": 35.92838660697, "volume": 1183.0}, {"date": "1993-06-11", "close": 36.79634751, "volume": null}, {"date": "1993-06-14", "close": 36.79634751, "volume": null}, {"date": "1993-06-15", "close": 33.81367887066, "volume": 322.0}, {"date": "1993-06-16", "close": 34.63185648, "volume": null}, {"date": "1993-06-17", "close": 35.92838660697, "volume": 804.0}, {"date": "1993-06-18", "close": 42.26818083384, "volume": 379.0}, {"date": "1993-06-21", "close": 46.49543181543, "volume": 1647.0}, {"date": "1993-06-22", "close": 46.49543181543, "volume": 473.0}, {"date": "1993-06-23", "close": 44.38072407912, "volume": 331.0}, {"date": "1993-06-24", "close": 45.45431163, "volume": null}, {"date": "1993-06-25", "close": 46.49543181543, "volume": 237.0}, {"date": "1993-06-28", "close": 44.38072407912, "volume": 199.0}, {"date": "1993-06-29", "close": 46.49543181543, "volume": 322.0}, {"date": "1993-06-30", "close": 46.49543181543, "volume": 533.0}, {"date": "1993-07-01", "close": 44.38072407912, "volume": 284.0}, {"date": "1993-07-02", "close": 46.49543181543, "volume": 161.0}, {"date": "1993-07-05", "close": 46.49543181543, "volume": 1041.0}, {"date": "1993-07-06", "close": 44.38072407912, "volume": 1173.0}, {"date": "1993-07-07", "close": 42.26818083384, "volume": 549.0}, {"date": "1993-07-08", "close": 42.26818083384, "volume": 710.0}, {"date": "1993-07-09", "close": 42.26818083384, "volume": 38.0}, {"date": "1993-07-12", "close": 43.2898206, "volume": null}, {"date": "1993-07-13", "close": 43.2898206, "volume": null}, {"date": "1993-07-14", "close": 40.15563758856, "volume": 331.0}, {"date": "1993-07-15", "close": 38.04092985225, "volume": 161.0}, {"date": "1993-07-16", "close": 38.04092985225, "volume": 274.0}, {"date": "1993-07-19", "close": 38.04092985225, "volume": 265.0}, {"date": "1993-07-20", "close": 40.15563758856, "volume": 1016.0}, {"date": "1993-07-21", "close": 46.49543181543, "volume": 1396.0}, {"date": "1993-07-22", "close": 44.38072407912, "volume": 1230.0}, {"date": "1993-07-23", "close": 44.38072407912, "volume": 946.0}, {"date": "1993-07-26", "close": 44.38072407912, "volume": 644.0}, {"date": "1993-07-27", "close": 44.38072407912, "volume": 145.0}, {"date": "1993-07-28", "close": 48.60797506071, "volume": 3852.0}, {"date": "1993-07-29", "close": 52.8352260423, "volume": 1722.0}, {"date": "1993-07-30", "close": 52.8352260423, "volume": 4065.0}, {"date": "1993-08-02", "close": 54.94776928758, "volume": 3005.0}, {"date": "1993-08-03", "close": 52.8352260423, "volume": 1183.0}, {"date": "1993-08-04", "close": 50.72268279702, "volume": 341.0}, {"date": "1993-08-05", "close": 50.72268279702, "volume": 842.0}, {"date": "1993-08-06", "close": 44.38072407912, "volume": 1156.0}, {"date": "1993-08-09", "close": 46.49543181543, "volume": 909.0}, {"date": "1993-08-10", "close": 48.60797506071, "volume": 549.0}, {"date": "1993-08-11", "close": 48.60797506071, "volume": 2347.0}, {"date": "1993-08-12", "close": 48.60797506071, "volume": 1046.0}, {"date": "1993-08-13", "close": 44.38072407912, "volume": 1864.0}, {"date": "1993-08-16", "close": 42.26818083384, "volume": 218.0}, {"date": "1993-08-17", "close": 46.49543181543, "volume": 1088.0}, {"date": "1993-08-18", "close": 50.72268279702, "volume": 634.0}, {"date": "1993-08-19", "close": 48.60797506071, "volume": 2385.0}, {"date": "1993-08-20", "close": 48.60797506071, "volume": 397.0}, {"date": "1993-08-23", "close": 44.38072407912, "volume": 350.0}, {"date": "1993-08-24", "close": 46.49543181543, "volume": 1287.0}, {"date": "1993-08-25", "close": 48.60797506071, "volume": 549.0}, {"date": "1993-08-26", "close": 48.60797506071, "volume": 511.0}, {"date": "1993-08-27", "close": 46.49543181543, "volume": 189.0}, {"date": "1993-08-30", "close": 44.38072407912, "volume": 237.0}, {"date": "1993-08-31", "close": 42.26818083384, "volume": 549.0}, {"date": "1993-09-01", "close": 44.38072407912, "volume": 379.0}, {"date": "1993-09-02", "close": 44.38072407912, "volume": 274.0}, {"date": "1993-09-03", "close": 40.15563758856, "volume": 388.0}, {"date": "1993-09-06", "close": 38.04092985225, "volume": 558.0}, {"date": "1993-09-07", "close": 38.04092985225, "volume": 57.0}, {"date": "1993-09-08", "close": 35.92838660697, "volume": 1032.0}, {"date": "1993-09-09", "close": 33.81367887066, "volume": 445.0}, {"date": "1993-09-10", "close": 35.92838660697, "volume": 331.0}, {"date": "1993-09-13", "close": 31.70113562538, "volume": 918.0}, {"date": "1993-09-14", "close": 31.70113562538, "volume": 286.0}, {"date": "1993-09-15", "close": 35.92838660697, "volume": 1348.0}, {"date": "1993-09-16", "close": 36.79634751, "volume": null}, {"date": "1993-09-17", "close": 38.04092985225, "volume": 738.0}, {"date": "1993-09-20", "close": 38.04092985225, "volume": 587.0}, {"date": "1993-09-21", "close": 38.04092985225, "volume": 237.0}, {"date": "1993-09-22", "close": 38.96083854, "volume": null}, {"date": "1993-09-23", "close": 35.92838660697, "volume": 260.0}, {"date": "1993-09-24", "close": 35.92838660697, "volume": 114.0}, {"date": "1993-09-27", "close": 36.79634751, "volume": null}, {"date": "1993-09-28", "close": 40.15563758856, "volume": 312.0}, {"date": "1993-09-29", "close": 41.12532957, "volume": null}, {"date": "1993-09-30", "close": 41.12532957, "volume": null}, {"date": "1993-10-01", "close": 35.92838660697, "volume": 568.0}, {"date": "1993-10-04", "close": 36.79634751, "volume": null}, {"date": "1993-10-05", "close": 38.04092985225, "volume": 237.0}, {"date": "1993-10-06", "close": 38.04092985225, "volume": 473.0}, {"date": "1993-10-07", "close": 38.96083854, "volume": null}, {"date": "1993-10-08", "close": 40.15563758856, "volume": 170.0}, {"date": "1993-10-11", "close": 41.12532957, "volume": null}, {"date": "1993-10-12", "close": 38.04092985225, "volume": 57.0}, {"date": "1993-10-13", "close": 38.96083854, "volume": null}, {"date": "1993-10-14", "close": 35.92838660697, "volume": 142.0}, {"date": "1993-10-15", "close": 42.26818083384, "volume": 1732.0}, {"date": "1993-10-18", "close": 40.15563758856, "volume": 142.0}, {"date": "1993-10-19", "close": 40.15563758856, "volume": 577.0}, {"date": "1993-10-20", "close": 41.12532957, "volume": null}, {"date": "1993-10-21", "close": 40.15563758856, "volume": 1902.0}, {"date": "1993-10-22", "close": 38.04092985225, "volume": 511.0}, {"date": "1993-10-25", "close": 38.04092985225, "volume": 360.0}, {"date": "1993-10-26", "close": 38.04092985225, "volume": 769.0}, {"date": "1993-10-27", "close": 38.04092985225, "volume": 483.0}, {"date": "1993-10-28", "close": 38.04092985225, "volume": 14.0}, {"date": "1993-10-29", "close": 38.96083854, "volume": null}, {"date": "1993-11-01", "close": 38.04092985225, "volume": 38.0}, {"date": "1993-11-02", "close": 38.04092985225, "volume": 369.0}, {"date": "1993-11-03", "close": 38.04092985225, "volume": 1278.0}, {"date": "1993-11-04", "close": 42.26818083384, "volume": 2962.0}, {"date": "1993-11-05", "close": 42.26818083384, "volume": 1050.0}, {"date": "1993-11-08", "close": 42.26818083384, "volume": 397.0}, {"date": "1993-11-09", "close": 44.38072407912, "volume": 2072.0}, {"date": "1993-11-10", "close": 44.38072407912, "volume": 672.0}, {"date": "1993-11-11", "close": 44.38072407912, "volume": 426.0}, {"date": "1993-11-12", "close": 44.38072407912, "volume": 1060.0}, {"date": "1993-11-15", "close": 46.49543181543, "volume": 615.0}, {"date": "1993-11-16", "close": 46.49543181543, "volume": 1845.0}, {"date": "1993-11-17", "close": 44.38072407912, "volume": 644.0}, {"date": "1993-11-18", "close": 45.45431163, "volume": null}, {"date": "1993-11-19", "close": 42.26818083384, "volume": 1173.0}, {"date": "1993-11-22", "close": 44.38072407912, "volume": 237.0}, {"date": "1993-11-23", "close": 42.26818083384, "volume": 1656.0}, {"date": "1993-11-24", "close": 42.26818083384, "volume": 473.0}, {"date": "1993-11-25", "close": 46.49543181543, "volume": 848.0}, {"date": "1993-11-26", "close": 46.49543181543, "volume": 1287.0}, {"date": "1993-11-29", "close": 47.61880266, "volume": null}, {"date": "1993-11-30", "close": 42.26818083384, "volume": 1826.0}, {"date": "1993-12-01", "close": 42.26818083384, "volume": 142.0}, {"date": "1993-12-02", "close": 42.26818083384, "volume": 28.0}, {"date": "1993-12-03", "close": 42.26818083384, "volume": 1149.0}, {"date": "1993-12-06", "close": 42.26818083384, "volume": 237.0}, {"date": "1993-12-07", "close": 42.26818083384, "volume": 946.0}, {"date": "1993-12-08", "close": 42.26818083384, "volume": 445.0}, {"date": "1993-12-09", "close": 44.38072407912, "volume": 1164.0}, {"date": "1993-12-10", "close": 44.38072407912, "volume": 416.0}, {"date": "1993-12-13", "close": 42.26818083384, "volume": 511.0}, {"date": "1993-12-14", "close": 44.38072407912, "volume": 795.0}, {"date": "1993-12-15", "close": 44.38072407912, "volume": 208.0}, {"date": "1993-12-16", "close": 42.26818083384, "volume": 767.0}, {"date": "1993-12-17", "close": 42.26818083384, "volume": 946.0}, {"date": "1993-12-20", "close": 42.26818083384, "volume": 18.0}, {"date": "1993-12-21", "close": 42.26818083384, "volume": 1912.0}, {"date": "1993-12-22", "close": 42.26818083384, "volume": 19.0}, {"date": "1993-12-23", "close": 44.38072407912, "volume": 1230.0}, {"date": "1993-12-24", "close": 44.38072407912, "volume": 426.0}, {"date": "1993-12-27", "close": 45.45431163, "volume": null}, {"date": "1993-12-28", "close": 45.45431163, "volume": null}, {"date": "1993-12-29", "close": 44.38072407912, "volume": 312.0}, {"date": "1993-12-30", "close": 46.49543181543, "volume": 95.0}, {"date": "1993-12-31", "close": 44.38072407912, "volume": 16.0}, {"date": "1994-01-03", "close": 45.45431163, "volume": null}, {"date": "1994-01-04", "close": 52.8352260423, "volume": 1259.0}, {"date": "1994-01-05", "close": 52.8352260423, "volume": 965.0}, {"date": "1994-01-06", "close": 50.72268279702, "volume": 1278.0}, {"date": "1994-01-07", "close": 50.72268279702, "volume": 1438.0}, {"date": "1994-01-10", "close": 52.8352260423, "volume": 1032.0}, {"date": "1994-01-11", "close": 52.8352260423, "volume": 1287.0}, {"date": "1994-01-12", "close": 50.72268279702, "volume": 629.0}, {"date": "1994-01-13", "close": 48.60797506071, "volume": 1741.0}, {"date": "1994-01-14", "close": 46.49543181543, "volume": 331.0}, {"date": "1994-01-17", "close": 50.72268279702, "volume": 776.0}, {"date": "1994-01-18", "close": 57.06247702389, "volume": 3681.0}, {"date": "1994-01-19", "close": 65.51481449604, "volume": 5300.0}, {"date": "1994-01-20", "close": 65.51481449604, "volume": 1931.0}, {"date": "1994-01-21", "close": 71.85677321394, "volume": 2891.0}, {"date": "1994-01-24", "close": 78.19656744081, "volume": 2477.0}, {"date": "1994-01-25", "close": 82.4238184224, "volume": 2891.0}, {"date": "1994-01-26", "close": 84.41515017, "volume": null}, {"date": "1994-01-27", "close": 88.76361264927, "volume": 1412.0}, {"date": "1994-01-28", "close": 82.4238184224, "volume": 473.0}, {"date": "1994-01-31", "close": 82.4238184224, "volume": 1490.0}, {"date": "1994-02-01", "close": 78.19656744081, "volume": 445.0}, {"date": "1994-02-02", "close": 71.85677321394, "volume": 1684.0}, {"date": "1994-02-03", "close": 76.0818597045, "volume": 710.0}, {"date": "1994-02-04", "close": 73.96931645922, "volume": 620.0}, {"date": "1994-02-07", "close": 71.85677321394, "volume": 1147.0}, {"date": "1994-02-08", "close": 76.0818597045, "volume": 872.0}, {"date": "1994-02-09", "close": 80.30911068609, "volume": 2460.0}, {"date": "1994-02-10", "close": 84.53636166768, "volume": 4721.0}, {"date": "1994-02-11", "close": 86.64890491296, "volume": 1971.0}, {"date": "1994-02-14", "close": 84.53636166768, "volume": 923.0}, {"date": "1994-02-15", "close": 82.4238184224, "volume": 208.0}, {"date": "1994-02-16", "close": 84.53636166768, "volume": 1199.0}, {"date": "1994-02-17", "close": 88.76361264927, "volume": 1610.0}, {"date": "1994-02-18", "close": 95.10340687614, "volume": 1954.0}, {"date": "1994-02-21", "close": 90.87615589455, "volume": 982.0}, {"date": "1994-02-22", "close": 92.99086363086, "volume": 733.0}, {"date": "1994-02-23", "close": 92.99086363086, "volume": 237.0}, {"date": "1994-02-24", "close": 92.99086363086, "volume": 454.0}, {"date": "1994-02-25", "close": 86.64890491296, "volume": 199.0}, {"date": "1994-02-28", "close": 90.87615589455, "volume": 227.0}, {"date": "1994-03-01", "close": 88.76361264927, "volume": 421.0}, {"date": "1994-03-02", "close": 84.53636166768, "volume": 5.0}, {"date": "1994-03-03", "close": 84.53636166768, "volume": 109.0}, {"date": "1994-03-04", "close": 84.53636166768, "volume": 946.0}, {"date": "1994-03-07", "close": 82.4238184224, "volume": 66.0}, {"date": "1994-03-08", "close": 84.53636166768, "volume": 194.0}, {"date": "1994-03-09", "close": 82.4238184224, "volume": 218.0}, {"date": "1994-03-10", "close": 80.30911068609, "volume": 407.0}, {"date": "1994-03-11", "close": 82.4238184224, "volume": 256.0}, {"date": "1994-03-14", "close": 80.30911068609, "volume": 19.0}, {"date": "1994-03-15", "close": 82.4238184224, "volume": 293.0}, {"date": "1994-03-16", "close": 80.30911068609, "volume": 568.0}, {"date": "1994-03-17", "close": 80.30911068609, "volume": 47.0}, {"date": "1994-03-18", "close": 73.96931645922, "volume": 502.0}, {"date": "1994-03-21", "close": 73.96931645922, "volume": 62.0}, {"date": "1994-03-22", "close": 73.96931645922, "volume": 71.0}, {"date": "1994-03-23", "close": 76.0818597045, "volume": 284.0}, {"date": "1994-03-24", "close": 73.96931645922, "volume": 284.0}, {"date": "1994-03-25", "close": 75.75718605, "volume": null}, {"date": "1994-03-28", "close": 73.96931645922, "volume": 27.0}, {"date": "1994-03-29", "close": 75.75718605, "volume": null}, {"date": "1994-03-30", "close": 63.40227125076, "volume": 189.0}, {"date": "1994-03-31", "close": 73.96931645922, "volume": 189.0}, {"date": "1994-04-01", "close": 75.75718605, "volume": null}, {"date": "1994-04-04", "close": 75.75718605, "volume": null}, {"date": "1994-04-05", "close": 67.62952223235, "volume": 293.0}, {"date": "1994-04-06", "close": 71.85677321394, "volume": 312.0}, {"date": "1994-04-07", "close": 71.85677321394, "volume": 416.0}, {"date": "1994-04-08", "close": 71.85677321394, "volume": 303.0}, {"date": "1994-04-11", "close": 73.96931645922, "volume": 506.0}, {"date": "1994-04-12", "close": 71.85677321394, "volume": 331.0}, {"date": "1994-04-13", "close": 67.62952223235, "volume": 47.0}, {"date": "1994-04-14", "close": 69.74206547763, "volume": 71.0}, {"date": "1994-04-15", "close": 65.51481449604, "volume": 554.0}, {"date": "1994-04-18", "close": 67.09922193, "volume": null}, {"date": "1994-04-19", "close": 63.40227125076, "volume": 14.0}, {"date": "1994-04-20", "close": 63.40227125076, "volume": 199.0}, {"date": "1994-04-21", "close": 61.28972800548, "volume": 132.0}, {"date": "1994-04-22", "close": 63.40227125076, "volume": 142.0}, {"date": "1994-04-25", "close": 64.9347309, "volume": null}, {"date": "1994-04-26", "close": 64.9347309, "volume": null}, {"date": "1994-04-27", "close": 64.9347309, "volume": null}, {"date": "1994-04-28", "close": 57.06247702389, "volume": 12.0}, {"date": "1994-04-29", "close": 57.06247702389, "volume": 142.0}, {"date": "1994-05-02", "close": 54.94776928758, "volume": 47.0}, {"date": "1994-05-03", "close": 56.27676678, "volume": null}, {"date": "1994-05-04", "close": 57.06247702389, "volume": 95.0}, {"date": "1994-05-05", "close": 61.28972800548, "volume": 379.0}, {"date": "1994-05-06", "close": 63.40227125076, "volume": 71.0}, {"date": "1994-05-09", "close": 63.40227125076, "volume": 210.0}, {"date": "1994-05-10", "close": 63.40227125076, "volume": 38.0}, {"date": "1994-05-11", "close": 63.40227125076, "volume": 66.0}, {"date": "1994-05-12", "close": 64.9347309, "volume": null}, {"date": "1994-05-13", "close": 61.28972800548, "volume": 38.0}, {"date": "1994-05-16", "close": 61.28972800548, "volume": 14.0}, {"date": "1994-05-17", "close": 62.77023987, "volume": null}, {"date": "1994-05-18", "close": 61.28972800548, "volume": 151.0}, {"date": "1994-05-19", "close": 59.17502026917, "volume": 156.0}, {"date": "1994-05-20", "close": 63.40227125076, "volume": 1935.0}, {"date": "1994-05-23", "close": 73.96931645922, "volume": 95.0}, {"date": "1994-05-24", "close": 71.85677321394, "volume": 71.0}, {"date": "1994-05-25", "close": 73.96931645922, "volume": 222.0}, {"date": "1994-05-26", "close": 73.96931645922, "volume": 28.0}, {"date": "1994-05-27", "close": 75.75718605, "volume": null}, {"date": "1994-05-30", "close": 73.96931645922, "volume": 95.0}, {"date": "1994-05-31", "close": 73.96931645922, "volume": 161.0}, {"date": "1994-06-01", "close": 73.96931645922, "volume": 875.0}, {"date": "1994-06-02", "close": 71.85677321394, "volume": 118.0}, {"date": "1994-06-03", "close": 69.74206547763, "volume": 71.0}, {"date": "1994-06-06", "close": 69.74206547763, "volume": 166.0}, {"date": "1994-06-07", "close": 78.19656744081, "volume": 104.0}, {"date": "1994-06-08", "close": 80.08616811, "volume": null}, {"date": "1994-06-09", "close": 71.85677321394, "volume": 47.0}, {"date": "1994-06-10", "close": 71.85677321394, "volume": 445.0}, {"date": "1994-06-13", "close": 73.59269502, "volume": null}, {"date": "1994-06-14", "close": 71.85677321394, "volume": 355.0}, {"date": "1994-06-15", "close": 69.74206547763, "volume": 57.0}, {"date": "1994-06-16", "close": 69.74206547763, "volume": 95.0}, {"date": "1994-06-17", "close": 67.62952223235, "volume": 137.0}, {"date": "1994-06-20", "close": 69.74206547763, "volume": 14.0}, {"date": "1994-06-21", "close": 71.42820399, "volume": null}, {"date": "1994-06-22", "close": 63.40227125076, "volume": 360.0}, {"date": "1994-06-23", "close": 63.40227125076, "volume": 142.0}, {"date": "1994-06-24", "close": 61.28972800548, "volume": 568.0}, {"date": "1994-06-27", "close": 61.28972800548, "volume": 95.0}, {"date": "1994-06-28", "close": 61.28972800548, "volume": 421.0}, {"date": "1994-06-29", "close": 63.40227125076, "volume": 1940.0}, {"date": "1994-06-30", "close": 61.28972800548, "volume": 748.0}, {"date": "1994-07-01", "close": 62.77023987, "volume": null}, {"date": "1994-07-04", "close": 63.40227125076, "volume": 47.0}, {"date": "1994-07-05", "close": 63.40227125076, "volume": 984.0}, {"date": "1994-07-06", "close": 63.40227125076, "volume": 573.0}, {"date": "1994-07-07", "close": 63.40227125076, "volume": 189.0}, {"date": "1994-07-08", "close": 63.40227125076, "volume": 9.0}, {"date": "1994-07-11", "close": 63.40227125076, "volume": 71.0}, {"date": "1994-07-12", "close": 63.40227125076, "volume": 284.0}, {"date": "1994-07-13", "close": 63.40227125076, "volume": 379.0}, {"date": "1994-07-14", "close": 63.40227125076, "volume": 245.0}, {"date": "1994-07-15", "close": 65.51481449604, "volume": 85.0}, {"date": "1994-07-18", "close": 73.96931645922, "volume": 284.0}, {"date": "1994-07-19", "close": 75.75718605, "volume": null}, {"date": "1994-07-20", "close": 67.62952223235, "volume": 208.0}, {"date": "1994-07-21", "close": 67.62952223235, "volume": 14.0}, {"date": "1994-07-22", "close": 69.26371296, "volume": null}, {"date": "1994-07-25", "close": 69.26371296, "volume": null}, {"date": "1994-07-26", "close": 63.40227125076, "volume": 384.0}, {"date": "1994-07-27", "close": 61.28972800548, "volume": 194.0}, {"date": "1994-07-28", "close": 61.28972800548, "volume": 85.0}, {"date": "1994-07-29", "close": 61.28972800548, "volume": 274.0}, {"date": "1994-08-01", "close": 62.77023987, "volume": null}, {"date": "1994-08-02", "close": 63.40227125076, "volume": 189.0}, {"date": "1994-08-03", "close": 59.17502026917, "volume": 227.0}, {"date": "1994-08-04", "close": 59.17502026917, "volume": 114.0}, {"date": "1994-08-05", "close": 60.60574884, "volume": null}, {"date": "1994-08-08", "close": 59.17502026917, "volume": 47.0}, {"date": "1994-08-09", "close": 59.17502026917, "volume": 19.0}, {"date": "1994-08-10", "close": 59.17502026917, "volume": 530.0}, {"date": "1994-08-11", "close": 59.17502026917, "volume": 161.0}, {"date": "1994-08-12", "close": 59.17502026917, "volume": 303.0}, {"date": "1994-08-15", "close": 60.60574884, "volume": null}, {"date": "1994-08-16", "close": 61.28972800548, "volume": 99.0}, {"date": "1994-08-17", "close": 63.40227125076, "volume": 90.0}, {"date": "1994-08-18", "close": 64.9347309, "volume": null}, {"date": "1994-08-19", "close": 61.28972800548, "volume": 260.0}, {"date": "1994-08-22", "close": 62.77023987, "volume": null}, {"date": "1994-08-23", "close": 63.40227125076, "volume": 1547.0}, {"date": "1994-08-24", "close": 59.17502026917, "volume": 180.0}, {"date": "1994-08-25", "close": 63.40227125076, "volume": 221.0}, {"date": "1994-08-26", "close": 61.28972800548, "volume": 620.0}, {"date": "1994-08-29", "close": 63.40227125076, "volume": 109.0}, {"date": "1994-08-30", "close": 63.40227125076, "volume": 492.0}, {"date": "1994-08-31", "close": 63.40227125076, "volume": 539.0}, {"date": "1994-09-01", "close": 64.9347309, "volume": null}, {"date": "1994-09-02", "close": 63.40227125076, "volume": 71.0}, {"date": "1994-09-05", "close": 63.40227125076, "volume": 180.0}, {"date": "1994-09-06", "close": 63.40227125076, "volume": 142.0}, {"date": "1994-09-07", "close": 61.28972800548, "volume": 350.0}, {"date": "1994-09-08", "close": 65.51481449604, "volume": 1410.0}, {"date": "1994-09-09", "close": 69.74206547763, "volume": 1334.0}, {"date": "1994-09-12", "close": 69.74206547763, "volume": 28.0}, {"date": "1994-09-13", "close": 67.62952223235, "volume": 104.0}, {"date": "1994-09-14", "close": 67.62952223235, "volume": 43.0}, {"date": "1994-09-15", "close": 67.62952223235, "volume": 76.0}, {"date": "1994-09-16", "close": 65.51481449604, "volume": 293.0}, {"date": "1994-09-19", "close": 65.51481449604, "volume": 260.0}, {"date": "1994-09-20", "close": 65.51481449604, "volume": 497.0}, {"date": "1994-09-21", "close": 65.51481449604, "volume": 237.0}, {"date": "1994-09-22", "close": 63.40227125076, "volume": 194.0}, {"date": "1994-09-23", "close": 65.51481449604, "volume": 317.0}, {"date": "1994-09-26", "close": 67.62952223235, "volume": 397.0}, {"date": "1994-09-27", "close": 65.51481449604, "volume": 331.0}, {"date": "1994-09-28", "close": 67.09922193, "volume": null}, {"date": "1994-09-29", "close": 69.74206547763, "volume": 587.0}, {"date": "1994-09-30", "close": 71.85677321394, "volume": 615.0}, {"date": "1994-10-03", "close": 73.96931645922, "volume": 14.0}, {"date": "1994-10-04", "close": 71.85677321394, "volume": 274.0}, {"date": "1994-10-05", "close": 69.74206547763, "volume": 109.0}, {"date": "1994-10-06", "close": 71.85677321394, "volume": 71.0}, {"date": "1994-10-07", "close": 71.85677321394, "volume": 57.0}, {"date": "1994-10-10", "close": 69.74206547763, "volume": 43.0}, {"date": "1994-10-11", "close": 67.62952223235, "volume": 464.0}, {"date": "1994-10-12", "close": 65.51481449604, "volume": 137.0}, {"date": "1994-10-13", "close": 65.51481449604, "volume": 62.0}, {"date": "1994-10-14", "close": 65.51481449604, "volume": 142.0}, {"date": "1994-10-17", "close": 67.62952223235, "volume": 208.0}, {"date": "1994-10-18", "close": 67.62952223235, "volume": 175.0}, {"date": "1994-10-19", "close": 67.62952223235, "volume": 85.0}, {"date": "1994-10-20", "close": 69.74206547763, "volume": 606.0}, {"date": "1994-10-21", "close": 67.62952223235, "volume": 189.0}, {"date": "1994-10-24", "close": 67.62952223235, "volume": 85.0}, {"date": "1994-10-25", "close": 69.74206547763, "volume": 1131.0}, {"date": "1994-10-26", "close": 71.42820399, "volume": null}, {"date": "1994-10-27", "close": 73.96931645922, "volume": 1632.0}, {"date": "1994-10-28", "close": 73.96931645922, "volume": 483.0}, {"date": "1994-10-31", "close": 71.85677321394, "volume": 208.0}, {"date": "1994-11-01", "close": 69.74206547763, "volume": 118.0}, {"date": "1994-11-02", "close": 71.85677321394, "volume": 66.0}, {"date": "1994-11-03", "close": 71.85677321394, "volume": 1263.0}, {"date": "1994-11-04", "close": 71.85677321394, "volume": 260.0}, {"date": "1994-11-07", "close": 73.59269502, "volume": null}, {"date": "1994-11-08", "close": 73.59269502, "volume": null}, {"date": "1994-11-09", "close": 69.74206547763, "volume": 388.0}, {"date": "1994-11-10", "close": 71.42820399, "volume": null}, {"date": "1994-11-11", "close": 67.62952223235, "volume": 52.0}, {"date": "1994-11-14", "close": 63.40227125076, "volume": 544.0}, {"date": "1994-11-15", "close": 65.51481449604, "volume": 284.0}, {"date": "1994-11-16", "close": 63.40227125076, "volume": 138.0}, {"date": "1994-11-17", "close": 63.40227125076, "volume": 686.0}, {"date": "1994-11-18", "close": 59.17502026917, "volume": 47.0}, {"date": "1994-11-21", "close": 59.17502026917, "volume": 189.0}, {"date": "1994-11-22", "close": 52.8352260423, "volume": 2082.0}, {"date": "1994-11-23", "close": 54.94776928758, "volume": 284.0}, {"date": "1994-11-24", "close": 61.28972800548, "volume": 345.0}, {"date": "1994-11-25", "close": 63.40227125076, "volume": 128.0}, {"date": "1994-11-28", "close": 63.40227125076, "volume": 256.0}, {"date": "1994-11-29", "close": 64.9347309, "volume": null}, {"date": "1994-11-30", "close": 63.40227125076, "volume": 33.0}, {"date": "1994-12-01", "close": 64.9347309, "volume": null}, {"date": "1994-12-02", "close": 64.9347309, "volume": null}, {"date": "1994-12-05", "close": 61.28972800548, "volume": 473.0}, {"date": "1994-12-06", "close": 61.28972800548, "volume": 142.0}, {"date": "1994-12-07", "close": 59.17502026917, "volume": 142.0}, {"date": "1994-12-08", "close": 57.06247702389, "volume": 331.0}, {"date": "1994-12-09", "close": 50.72268279702, "volume": 568.0}, {"date": "1994-12-12", "close": 54.94776928758, "volume": 114.0}, {"date": "1994-12-13", "close": 54.94776928758, "volume": 213.0}, {"date": "1994-12-14", "close": 56.27676678, "volume": null}, {"date": "1994-12-15", "close": 54.94776928758, "volume": 68.0}, {"date": "1994-12-16", "close": 54.94776928758, "volume": 5.0}, {"date": "1994-12-19", "close": 56.27676678, "volume": null}, {"date": "1994-12-20", "close": 56.27676678, "volume": null}, {"date": "1994-12-21", "close": 57.06247702389, "volume": 189.0}, {"date": "1994-12-22", "close": 52.8352260423, "volume": 331.0}, {"date": "1994-12-23", "close": 52.8352260423, "volume": 284.0}, {"date": "1994-12-26", "close": 54.11227575, "volume": null}, {"date": "1994-12-27", "close": 54.11227575, "volume": null}, {"date": "1994-12-28", "close": 52.8352260423, "volume": 189.0}, {"date": "1994-12-29", "close": 52.8352260423, "volume": 379.0}, {"date": "1994-12-30", "close": 54.11227575, "volume": null}, {"date": "1995-01-02", "close": 54.11227575, "volume": null}, {"date": "1995-01-03", "close": 54.11227575, "volume": null}, {"date": "1995-01-04", "close": 54.11227575, "volume": null}, {"date": "1995-01-05", "close": 48.60797506071, "volume": 379.0}, {"date": "1995-01-06", "close": 49.78329369, "volume": null}, {"date": "1995-01-09", "close": 49.78329369, "volume": null}, {"date": "1995-01-10", "close": 49.78329369, "volume": null}, {"date": "1995-01-11", "close": 50.72268279702, "volume": 132.0}, {"date": "1995-01-12", "close": 51.94778472, "volume": null}, {"date": "1995-01-13", "close": 50.72268279702, "volume": 9.0}, {"date": "1995-01-16", "close": 51.94778472, "volume": null}, {"date": "1995-01-17", "close": 52.8352260423, "volume": 57.0}, {"date": "1995-01-18", "close": 59.17502026917, "volume": 426.0}, {"date": "1995-01-19", "close": 60.60574884, "volume": null}, {"date": "1995-01-20", "close": 60.60574884, "volume": null}, {"date": "1995-01-23", "close": 57.06247702389, "volume": 161.0}, {"date": "1995-01-24", "close": 58.44125781, "volume": null}, {"date": "1995-01-25", "close": 58.44125781, "volume": null}, {"date": "1995-01-26", "close": 58.44125781, "volume": null}, {"date": "1995-01-27", "close": 57.06247702389, "volume": 880.0}, {"date": "1995-01-30", "close": 58.44125781, "volume": null}, {"date": "1995-01-31", "close": 54.94776928758, "volume": 12.0}, {"date": "1995-02-01", "close": 54.94776928758, "volume": 31.0}, {"date": "1995-02-02", "close": 56.27676678, "volume": null}, {"date": "1995-02-03", "close": 59.59709602002, "volume": 12.0}, {"date": "1995-02-06", "close": 57.06247702389, "volume": 379.0}, {"date": "1995-02-07", "close": 54.94776928758, "volume": 118.0}, {"date": "1995-02-08", "close": 54.94776928758, "volume": 62.0}, {"date": "1995-02-09", "close": 50.72268279702, "volume": 14.0}, {"date": "1995-02-10", "close": 51.94778472, "volume": null}, {"date": "1995-02-13", "close": 57.06247702389, "volume": 47.0}, {"date": "1995-02-14", "close": 58.44125781, "volume": null}, {"date": "1995-02-15", "close": 58.44125781, "volume": null}, {"date": "1995-02-16", "close": 57.06247702389, "volume": 47.0}, {"date": "1995-02-17", "close": 54.94776928758, "volume": 109.0}, {"date": "1995-02-20", "close": 54.94776928758, "volume": 142.0}, {"date": "1995-02-21", "close": 57.06247702389, "volume": 237.0}, {"date": "1995-02-22", "close": 58.44125781, "volume": null}, {"date": "1995-02-23", "close": 54.94776928758, "volume": 76.0}, {"date": "1995-02-24", "close": 56.27676678, "volume": null}, {"date": "1995-02-27", "close": 56.27676678, "volume": null}, {"date": "1995-02-28", "close": 54.94776928758, "volume": 95.0}, {"date": "1995-03-01", "close": 54.94776928758, "volume": 951.0}, {"date": "1995-03-02", "close": 52.8352260423, "volume": 47.0}, {"date": "1995-03-03", "close": 54.94776928758, "volume": 610.0}, {"date": "1995-03-06", "close": 56.27676678, "volume": null}, {"date": "1995-03-07", "close": 57.06247702389, "volume": 402.0}, {"date": "1995-03-08", "close": 57.06247702389, "volume": 686.0}, {"date": "1995-03-09", "close": 58.44125781, "volume": null}, {"date": "1995-03-10", "close": 61.28972800548, "volume": 123.0}, {"date": "1995-03-13", "close": 62.77023987, "volume": null}, {"date": "1995-03-14", "close": 59.17502026917, "volume": 312.0}, {"date": "1995-03-15", "close": 60.60574884, "volume": null}, {"date": "1995-03-16", "close": 59.17502026917, "volume": 24.0}, {"date": "1995-03-17", "close": 59.17502026917, "volume": 672.0}, {"date": "1995-03-20", "close": 57.06247702389, "volume": 14.0}, {"date": "1995-03-21", "close": 57.06247702389, "volume": 33.0}, {"date": "1995-03-22", "close": 59.17502026917, "volume": 33.0}, {"date": "1995-03-23", "close": 59.17502026917, "volume": 137.0}, {"date": "1995-03-24", "close": 57.06247702389, "volume": 232.0}, {"date": "1995-03-27", "close": 57.06247702389, "volume": 38.0}, {"date": "1995-03-28", "close": 58.44125781, "volume": null}, {"date": "1995-03-29", "close": 57.06247702389, "volume": 615.0}, {"date": "1995-03-30", "close": 57.06247702389, "volume": 95.0}, {"date": "1995-03-31", "close": 57.06247702389, "volume": 473.0}, {"date": "1995-04-03", "close": 59.17502026917, "volume": 71.0}, {"date": "1995-04-04", "close": 57.06247702389, "volume": 1084.0}, {"date": "1995-04-05", "close": 61.28972800548, "volume": 47.0}, {"date": "1995-04-06", "close": 62.77023987, "volume": null}, {"date": "1995-04-07", "close": 62.77023987, "volume": null}, {"date": "1995-04-10", "close": 59.17502026917, "volume": 123.0}, {"date": "1995-04-11", "close": 59.17502026917, "volume": 161.0}, {"date": "1995-04-12", "close": 59.17502026917, "volume": 284.0}, {"date": "1995-04-13", "close": 59.17502026917, "volume": 1372.0}, {"date": "1995-04-14", "close": 60.60574884, "volume": null}, {"date": "1995-04-17", "close": 60.60574884, "volume": null}, {"date": "1995-04-18", "close": 60.60574884, "volume": null}, {"date": "1995-04-19", "close": 59.17502026917, "volume": 24.0}, {"date": "1995-04-20", "close": 59.17502026917, "volume": 185.0}, {"date": "1995-04-21", "close": 60.60574884, "volume": null}, {"date": "1995-04-24", "close": 57.06247702389, "volume": 426.0}, {"date": "1995-04-25", "close": 58.44125781, "volume": null}, {"date": "1995-04-26", "close": 59.17502026917, "volume": 189.0}, {"date": "1995-04-27", "close": 59.17502026917, "volume": 388.0}, {"date": "1995-04-28", "close": 59.17502026917, "volume": 118.0}, {"date": "1995-05-01", "close": 63.40227125076, "volume": 998.0}, {"date": "1995-05-02", "close": 63.40227125076, "volume": 1230.0}, {"date": "1995-05-03", "close": 63.40227125076, "volume": 625.0}, {"date": "1995-05-04", "close": 63.40227125076, "volume": 284.0}, {"date": "1995-05-05", "close": 65.51481449604, "volume": 95.0}, {"date": "1995-05-08", "close": 65.51481449604, "volume": 287.0}, {"date": "1995-05-09", "close": 65.51481449604, "volume": 473.0}, {"date": "1995-05-10", "close": 65.51481449604, "volume": 610.0}, {"date": "1995-05-11", "close": 63.40227125076, "volume": 331.0}, {"date": "1995-05-12", "close": 69.74206547763, "volume": 450.0}, {"date": "1995-05-15", "close": 71.85677321394, "volume": 629.0}, {"date": "1995-05-16", "close": 71.85677321394, "volume": 667.0}, {"date": "1995-05-17", "close": 80.30911068609, "volume": 899.0}, {"date": "1995-05-18", "close": 76.0818597045, "volume": 757.0}, {"date": "1995-05-19", "close": 73.96931645922, "volume": 596.0}, {"date": "1995-05-22", "close": 73.96931645922, "volume": 1330.0}, {"date": "1995-05-23", "close": 73.96931645922, "volume": 123.0}, {"date": "1995-05-24", "close": 73.96931645922, "volume": 208.0}, {"date": "1995-05-25", "close": 78.19656744081, "volume": 923.0}, {"date": "1995-05-26", "close": 80.30911068609, "volume": 1191.0}, {"date": "1995-05-29", "close": 78.19656744081, "volume": 109.0}, {"date": "1995-05-30", "close": 76.0818597045, "volume": 460.0}, {"date": "1995-05-31", "close": 76.0818597045, "volume": 109.0}, {"date": "1995-06-01", "close": 76.0818597045, "volume": 237.0}, {"date": "1995-06-02", "close": 73.96931645922, "volume": 284.0}, {"date": "1995-06-05", "close": 73.96931645922, "volume": 473.0}, {"date": "1995-06-06", "close": 73.96931645922, "volume": 483.0}, {"date": "1995-06-07", "close": 78.19656744081, "volume": 497.0}, {"date": "1995-06-08", "close": 76.0818597045, "volume": 270.0}, {"date": "1995-06-09", "close": 76.0818597045, "volume": 208.0}, {"date": "1995-06-12", "close": 77.92167708, "volume": null}, {"date": "1995-06-13", "close": 76.0818597045, "volume": 147.0}, {"date": "1995-06-14", "close": 80.30911068609, "volume": 606.0}, {"date": "1995-06-15", "close": 82.4238184224, "volume": 563.0}, {"date": "1995-06-16", "close": 86.64890491296, "volume": 875.0}, {"date": "1995-06-19", "close": 95.10340687614, "volume": 951.0}, {"date": "1995-06-20", "close": 92.99086363086, "volume": 1027.0}, {"date": "1995-06-21", "close": 92.99086363086, "volume": 445.0}, {"date": "1995-06-22", "close": 88.76361264927, "volume": 293.0}, {"date": "1995-06-23", "close": 86.64890491296, "volume": 1481.0}, {"date": "1995-06-26", "close": 84.53636166768, "volume": 308.0}, {"date": "1995-06-27", "close": 82.4238184224, "volume": 1718.0}, {"date": "1995-06-28", "close": 86.64890491296, "volume": 303.0}, {"date": "1995-06-29", "close": 84.53636166768, "volume": 128.0}, {"date": "1995-06-30", "close": 84.53636166768, "volume": 341.0}, {"date": "1995-07-03", "close": 84.53636166768, "volume": 156.0}, {"date": "1995-07-04", "close": 84.53636166768, "volume": 213.0}, {"date": "1995-07-05", "close": 84.53636166768, "volume": 47.0}, {"date": "1995-07-06", "close": 84.53636166768, "volume": 132.0}, {"date": "1995-07-07", "close": 88.76361264927, "volume": 710.0}, {"date": "1995-07-10", "close": 95.10340687614, "volume": 1372.0}, {"date": "1995-07-11", "close": 95.10340687614, "volume": 1117.0}, {"date": "1995-07-12", "close": 92.99086363086, "volume": 189.0}, {"date": "1995-07-13", "close": 95.10340687614, "volume": 615.0}, {"date": "1995-07-14", "close": 97.21595012142, "volume": 1675.0}, {"date": "1995-07-17", "close": 101.44320110301, "volume": 2113.0}, {"date": "1995-07-18", "close": 103.55790883932, "volume": 1349.0}, {"date": "1995-07-19", "close": 103.55790883932, "volume": 1571.0}, {"date": "1995-07-20", "close": 99.33065785773, "volume": 823.0}, {"date": "1995-07-21", "close": 99.33065785773, "volume": 653.0}, {"date": "1995-07-24", "close": 99.33065785773, "volume": 25.0}, {"date": "1995-07-25", "close": 99.33065785773, "volume": 350.0}, {"date": "1995-07-26", "close": 99.33065785773, "volume": 402.0}, {"date": "1995-07-27", "close": 99.33065785773, "volume": 2025.0}, {"date": "1995-07-28", "close": 99.33065785773, "volume": 450.0}, {"date": "1995-07-31", "close": 99.33065785773, "volume": 118.0}, {"date": "1995-08-01", "close": 97.21595012142, "volume": 166.0}, {"date": "1995-08-02", "close": 95.10340687614, "volume": 303.0}, {"date": "1995-08-03", "close": 95.10340687614, "volume": 95.0}, {"date": "1995-08-04", "close": 97.40209635, "volume": null}, {"date": "1995-08-07", "close": 92.99086363086, "volume": 331.0}, {"date": "1995-08-08", "close": 84.53636166768, "volume": 388.0}, {"date": "1995-08-09", "close": 92.99086363086, "volume": 322.0}, {"date": "1995-08-10", "close": 90.87615589455, "volume": 275.0}, {"date": "1995-08-11", "close": 92.99086363086, "volume": 298.0}, {"date": "1995-08-14", "close": 90.87615589455, "volume": 170.0}, {"date": "1995-08-15", "close": 90.87615589455, "volume": 99.0}, {"date": "1995-08-16", "close": 90.87615589455, "volume": 47.0}, {"date": "1995-08-17", "close": 88.76361264927, "volume": 189.0}, {"date": "1995-08-18", "close": 88.76361264927, "volume": 2125.0}, {"date": "1995-08-21", "close": 88.76361264927, "volume": 132.0}, {"date": "1995-08-22", "close": 90.87615589455, "volume": 994.0}, {"date": "1995-08-23", "close": 88.76361264927, "volume": 24.0}, {"date": "1995-08-24", "close": 88.76361264927, "volume": 76.0}, {"date": "1995-08-25", "close": 86.64890491296, "volume": 85.0}, {"date": "1995-08-28", "close": 86.64890491296, "volume": 308.0}, {"date": "1995-08-29", "close": 88.76361264927, "volume": 9.0}, {"date": "1995-08-30", "close": 84.53636166768, "volume": 927.0}, {"date": "1995-08-31", "close": 84.53636166768, "volume": 326.0}, {"date": "1995-09-01", "close": 84.53636166768, "volume": 161.0}, {"date": "1995-09-04", "close": 80.30911068609, "volume": 639.0}, {"date": "1995-09-05", "close": 80.30911068609, "volume": 75.0}, {"date": "1995-09-06", "close": 80.30911068609, "volume": 802.0}, {"date": "1995-09-07", "close": 82.4238184224, "volume": 24.0}, {"date": "1995-09-08", "close": 84.53636166768, "volume": 161.0}, {"date": "1995-09-11", "close": 86.64890491296, "volume": 24.0}, {"date": "1995-09-12", "close": 84.53636166768, "volume": 95.0}, {"date": "1995-09-13", "close": 86.64890491296, "volume": 118.0}, {"date": "1995-09-14", "close": 84.53636166768, "volume": 331.0}, {"date": "1995-09-15", "close": 84.53636166768, "volume": 66.0}, {"date": "1995-09-18", "close": 84.53636166768, "volume": 440.0}, {"date": "1995-09-19", "close": 84.53636166768, "volume": 95.0}, {"date": "1995-09-20", "close": 78.19656744081, "volume": 275.0}, {"date": "1995-09-21", "close": 80.30911068609, "volume": 114.0}, {"date": "1995-09-22", "close": 80.30911068609, "volume": 28.0}, {"date": "1995-09-25", "close": 80.30911068609, "volume": 24.0}, {"date": "1995-09-26", "close": 82.4238184224, "volume": 260.0}, {"date": "1995-09-27", "close": 82.4238184224, "volume": 114.0}, {"date": "1995-09-28", "close": 84.53636166768, "volume": 379.0}, {"date": "1995-09-29", "close": 84.53636166768, "volume": 33.0}, {"date": "1995-10-02", "close": 84.53636166768, "volume": 52.0}, {"date": "1995-10-03", "close": 84.53636166768, "volume": 411.0}, {"date": "1995-10-04", "close": 84.53636166768, "volume": 80.0}, {"date": "1995-10-05", "close": 86.5796412, "volume": null}, {"date": "1995-10-06", "close": 82.4238184224, "volume": 53.0}, {"date": "1995-10-09", "close": 82.4238184224, "volume": 39.0}, {"date": "1995-10-10", "close": 82.4238184224, "volume": 194.0}, {"date": "1995-10-11", "close": 80.30911068609, "volume": 170.0}, {"date": "1995-10-12", "close": 80.30911068609, "volume": 161.0}, {"date": "1995-10-13", "close": 80.30911068609, "volume": 47.0}, {"date": "1995-10-16", "close": 82.25065914, "volume": null}, {"date": "1995-10-17", "close": 78.19656744081, "volume": 127.0}, {"date": "1995-10-18", "close": 82.4238184224, "volume": 232.0}, {"date": "1995-10-19", "close": 84.41515017, "volume": null}, {"date": "1995-10-20", "close": 82.4238184224, "volume": 242.0}, {"date": "1995-10-23", "close": 82.4238184224, "volume": 109.0}, {"date": "1995-10-24", "close": 82.4238184224, "volume": 344.0}, {"date": "1995-10-25", "close": 80.30911068609, "volume": 57.0}, {"date": "1995-10-26", "close": 78.19656744081, "volume": 153.0}, {"date": "1995-10-27", "close": 80.30911068609, "volume": 110.0}, {"date": "1995-10-30", "close": 84.53636166768, "volume": 474.0}, {"date": "1995-10-31", "close": 86.5796412, "volume": null}, {"date": "1995-11-01", "close": 78.19656744081, "volume": 24.0}, {"date": "1995-11-02", "close": 80.08616811, "volume": null}, {"date": "1995-11-03", "close": 80.30911068609, "volume": 151.0}, {"date": "1995-11-06", "close": 82.4238184224, "volume": 679.0}, {"date": "1995-11-07", "close": 82.4238184224, "volume": 95.0}, {"date": "1995-11-08", "close": 82.4238184224, "volume": 128.0}, {"date": "1995-11-09", "close": 80.30911068609, "volume": 141.0}, {"date": "1995-11-10", "close": 80.30911068609, "volume": 0.0}, {"date": "1995-11-13", "close": 86.64890491296, "volume": 1336.0}, {"date": "1995-11-14", "close": 84.53636166768, "volume": 416.0}, {"date": "1995-11-15", "close": 84.53636166768, "volume": 19.0}, {"date": "1995-11-16", "close": 84.53636166768, "volume": 213.0}, {"date": "1995-11-17", "close": 84.53636166768, "volume": 47.0}, {"date": "1995-11-20", "close": 80.30911068609, "volume": 1164.0}, {"date": "1995-11-21", "close": 90.87615589455, "volume": 1363.0}, {"date": "1995-11-22", "close": 92.99086363086, "volume": 2179.0}, {"date": "1995-11-23", "close": 95.10340687614, "volume": 1244.0}, {"date": "1995-11-24", "close": 95.10340687614, "volume": 232.0}, {"date": "1995-11-27", "close": 92.99086363086, "volume": 355.0}, {"date": "1995-11-28", "close": 88.76361264927, "volume": 267.0}, {"date": "1995-11-29", "close": 95.10340687614, "volume": 1451.0}, {"date": "1995-11-30", "close": 92.99086363086, "volume": 840.0}, {"date": "1995-12-01", "close": 90.87615589455, "volume": 180.0}, {"date": "1995-12-04", "close": 93.07311429, "volume": null}, {"date": "1995-12-05", "close": 90.87615589455, "volume": 426.0}, {"date": "1995-12-06", "close": 87.70734102663, "volume": 270.0}, {"date": "1995-12-07", "close": 84.53636166768, "volume": 677.0}, {"date": "1995-12-08", "close": 84.53636166768, "volume": 237.0}, {"date": "1995-12-11", "close": 84.53636166768, "volume": 237.0}, {"date": "1995-12-12", "close": 86.64890491296, "volume": 757.0}, {"date": "1995-12-13", "close": 84.53636166768, "volume": 460.0}, {"date": "1995-12-14", "close": 82.4238184224, "volume": 24.0}, {"date": "1995-12-15", "close": 82.4238184224, "volume": 1065.0}, {"date": "1995-12-18", "close": 84.53636166768, "volume": 733.0}, {"date": "1995-12-19", "close": 80.30911068609, "volume": 9.0}, {"date": "1995-12-20", "close": 82.4238184224, "volume": 57.0}, {"date": "1995-12-21", "close": 81.36538230873, "volume": 511.0}, {"date": "1995-12-22", "close": 82.4238184224, "volume": 452.0}, {"date": "1995-12-25", "close": 84.41515017, "volume": null}, {"date": "1995-12-26", "close": 84.41515017, "volume": null}, {"date": "1995-12-27", "close": 84.41515017, "volume": null}, {"date": "1995-12-28", "close": 83.48009004504, "volume": 47.0}, {"date": "1995-12-29", "close": 81.36538230873, "volume": 137.0}, {"date": "1996-01-01", "close": 83.332904655, "volume": null}, {"date": "1996-01-02", "close": 82.4238184224, "volume": 112.0}, {"date": "1996-01-03", "close": 82.4238184224, "volume": 568.0}, {"date": "1996-01-04", "close": 86.64890491296, "volume": 861.0}, {"date": "1996-01-05", "close": 88.76361264927, "volume": 951.0}, {"date": "1996-01-08", "close": 86.64890491296, "volume": 255.0}, {"date": "1996-01-09", "close": 88.76361264927, "volume": 231.0}, {"date": "1996-01-10", "close": 90.87615589455, "volume": 546.0}, {"date": "1996-01-11", "close": 92.99086363086, "volume": 1235.0}, {"date": "1996-01-12", "close": 86.64890491296, "volume": 260.0}, {"date": "1996-01-15", "close": 86.64890491296, "volume": 9.0}, {"date": "1996-01-16", "close": 88.74413223, "volume": null}, {"date": "1996-01-17", "close": 88.76361264927, "volume": 852.0}, {"date": "1996-01-18", "close": 88.76361264927, "volume": 1446.0}, {"date": "1996-01-19", "close": 88.76361264927, "volume": 556.0}, {"date": "1996-01-22", "close": 90.87615589455, "volume": 166.0}, {"date": "1996-01-23", "close": 92.99086363086, "volume": 1591.0}, {"date": "1996-01-24", "close": 91.93242751719, "volume": 118.0}, {"date": "1996-01-25", "close": 91.93242751719, "volume": 1136.0}, {"date": "1996-01-26", "close": 94.155359805, "volume": null}, {"date": "1996-01-29", "close": 89.81988427191, "volume": 151.0}, {"date": "1996-01-30", "close": 89.81988427191, "volume": 95.0}, {"date": "1996-01-31", "close": 88.76361264927, "volume": 393.0}, {"date": "1996-02-01", "close": 88.76361264927, "volume": 374.0}, {"date": "1996-02-02", "close": 90.87615589455, "volume": 591.0}, {"date": "1996-02-05", "close": 86.64890491296, "volume": 88.0}, {"date": "1996-02-06", "close": 84.53636166768, "volume": 244.0}, {"date": "1996-02-07", "close": 80.30911068609, "volume": 1166.0}, {"date": "1996-02-08", "close": 78.19656744081, "volume": 939.0}, {"date": "1996-02-09", "close": 80.30911068609, "volume": 1552.0}, {"date": "1996-02-12", "close": 80.30911068609, "volume": 343.0}, {"date": "1996-02-13", "close": 82.4238184224, "volume": 1727.0}, {"date": "1996-02-14", "close": 82.4238184224, "volume": 402.0}, {"date": "1996-02-15", "close": 84.53636166768, "volume": 1524.0}, {"date": "1996-02-16", "close": 83.48009004504, "volume": 95.0}, {"date": "1996-02-19", "close": 82.4238184224, "volume": 431.0}, {"date": "1996-02-20", "close": 84.53636166768, "volume": 520.0}, {"date": "1996-02-21", "close": 80.30911068609, "volume": 142.0}, {"date": "1996-02-22", "close": 81.36538230873, "volume": 101.0}, {"date": "1996-02-23", "close": 82.4238184224, "volume": 111.0}, {"date": "1996-02-26", "close": 82.4238184224, "volume": 331.0}, {"date": "1996-02-27", "close": 82.4238184224, "volume": 369.0}, {"date": "1996-02-28", "close": 82.4238184224, "volume": 267.0}, {"date": "1996-02-29", "close": 86.64890491296, "volume": 1226.0}, {"date": "1996-03-01", "close": 83.48009004504, "volume": 744.0}, {"date": "1996-03-04", "close": 88.76361264927, "volume": 866.0}, {"date": "1996-03-05", "close": 84.53636166768, "volume": 99.0}, {"date": "1996-03-06", "close": 82.4238184224, "volume": 1353.0}, {"date": "1996-03-07", "close": 84.53636166768, "volume": 442.0}, {"date": "1996-03-08", "close": 84.53636166768, "volume": 125.0}, {"date": "1996-03-11", "close": 79.25283906345, "volume": 492.0}, {"date": "1996-03-12", "close": 84.53636166768, "volume": 161.0}, {"date": "1996-03-13", "close": 82.4238184224, "volume": 350.0}, {"date": "1996-03-14", "close": 84.53636166768, "volume": 130.0}, {"date": "1996-03-15", "close": 84.53636166768, "volume": 379.0}, {"date": "1996-03-18", "close": 86.64890491296, "volume": 548.0}, {"date": "1996-03-19", "close": 91.93242751719, "volume": 1355.0}, {"date": "1996-03-20", "close": 91.93242751719, "volume": 558.0}, {"date": "1996-03-21", "close": 91.93242751719, "volume": 221.0}, {"date": "1996-03-22", "close": 92.99086363086, "volume": 1344.0}, {"date": "1996-03-25", "close": 91.93242751719, "volume": 848.0}, {"date": "1996-03-26", "close": 90.87615589455, "volume": 507.0}, {"date": "1996-03-27", "close": 90.87615589455, "volume": 272.0}, {"date": "1996-03-28", "close": 84.53636166768, "volume": 8754.0}, {"date": "1996-03-29", "close": 86.64890491296, "volume": 473.0}, {"date": "1996-04-01", "close": 88.76361264927, "volume": 180.0}, {"date": "1996-04-02", "close": 88.76361264927, "volume": 142.0}, {"date": "1996-04-03", "close": 88.76361264927, "volume": 795.0}, {"date": "1996-04-04", "close": 90.87615589455, "volume": 336.0}, {"date": "1996-04-05", "close": 93.07311429, "volume": null}, {"date": "1996-04-08", "close": 93.07311429, "volume": null}, {"date": "1996-04-09", "close": 89.81988427191, "volume": 97.0}, {"date": "1996-04-10", "close": 89.81988427191, "volume": 308.0}, {"date": "1996-04-11", "close": 88.76361264927, "volume": 150.0}, {"date": "1996-04-12", "close": 86.64890491296, "volume": 221.0}, {"date": "1996-04-15", "close": 88.76361264927, "volume": 213.0}, {"date": "1996-04-16", "close": 88.76361264927, "volume": 541.0}, {"date": "1996-04-17", "close": 88.76361264927, "volume": 1044.0}, {"date": "1996-04-18", "close": 88.76361264927, "volume": 284.0}, {"date": "1996-04-19", "close": 86.64890491296, "volume": 166.0}, {"date": "1996-04-22", "close": 88.76361264927, "volume": 229.0}, {"date": "1996-04-23", "close": 88.76361264927, "volume": 767.0}, {"date": "1996-04-24", "close": 88.76361264927, "volume": 501.0}, {"date": "1996-04-25", "close": 90.90862326, "volume": null}, {"date": "1996-04-26", "close": 88.76361264927, "volume": 813.0}, {"date": "1996-04-29", "close": 89.81988427191, "volume": 655.0}, {"date": "1996-04-30", "close": 88.76361264927, "volume": 797.0}, {"date": "1996-05-01", "close": 86.64890491296, "volume": 785.0}, {"date": "1996-05-02", "close": 84.53636166768, "volume": 196.0}, {"date": "1996-05-03", "close": 80.30911068609, "volume": 431.0}, {"date": "1996-05-06", "close": 82.4238184224, "volume": 316.0}, {"date": "1996-05-07", "close": 81.36538230873, "volume": 440.0}, {"date": "1996-05-08", "close": 80.30911068609, "volume": 1873.0}, {"date": "1996-05-09", "close": 79.25283906345, "volume": 491.0}, {"date": "1996-05-10", "close": 79.25283906345, "volume": 118.0}, {"date": "1996-05-13", "close": 81.168413625, "volume": null}, {"date": "1996-05-14", "close": 75.02558808186, "volume": 4345.0}, {"date": "1996-05-15", "close": 75.02558808186, "volume": 466.0}, {"date": "1996-05-16", "close": 78.19656744081, "volume": 433.0}, {"date": "1996-05-17", "close": 78.19656744081, "volume": 212.0}, {"date": "1996-05-20", "close": 80.30911068609, "volume": 180.0}, {"date": "1996-05-21", "close": 80.30911068609, "volume": 361.0}, {"date": "1996-05-22", "close": 78.19656744081, "volume": 57.0}, {"date": "1996-05-23", "close": 78.19656744081, "volume": 491.0}, {"date": "1996-05-24", "close": 78.19656744081, "volume": 95.0}, {"date": "1996-05-27", "close": 78.19656744081, "volume": 496.0}, {"date": "1996-05-28", "close": 78.19656744081, "volume": 389.0}, {"date": "1996-05-29", "close": 78.19656744081, "volume": 1471.0}, {"date": "1996-05-30", "close": 79.25283906345, "volume": 558.0}, {"date": "1996-05-31", "close": 81.36538230873, "volume": 1187.0}, {"date": "1996-06-03", "close": 83.48009004504, "volume": 106.0}, {"date": "1996-06-04", "close": 83.48009004504, "volume": 1345.0}, {"date": "1996-06-05", "close": 80.30911068609, "volume": 326.0}, {"date": "1996-06-06", "close": 80.30911068609, "volume": 222.0}, {"date": "1996-06-07", "close": 82.4238184224, "volume": 39.0}, {"date": "1996-06-10", "close": 84.41515017, "volume": null}, {"date": "1996-06-11", "close": 84.41515017, "volume": null}, {"date": "1996-06-12", "close": 78.19656744081, "volume": 323.0}, {"date": "1996-06-13", "close": 79.25283906345, "volume": 473.0}, {"date": "1996-06-14", "close": 86.64890491296, "volume": 1440.0}, {"date": "1996-06-17", "close": 90.87615589455, "volume": 2076.0}, {"date": "1996-06-18", "close": 90.87615589455, "volume": 1396.0}, {"date": "1996-06-19", "close": 89.81988427191, "volume": 1770.0}, {"date": "1996-06-20", "close": 92.99086363086, "volume": 706.0}, {"date": "1996-06-21", "close": 99.33065785773, "volume": 2642.0}, {"date": "1996-06-24", "close": 97.21595012142, "volume": 1329.0}, {"date": "1996-06-25", "close": 95.10340687614, "volume": 1466.0}, {"date": "1996-06-26", "close": 95.10340687614, "volume": 516.0}, {"date": "1996-06-27", "close": 92.99086363086, "volume": 274.0}, {"date": "1996-06-28", "close": 90.87615589455, "volume": 609.0}, {"date": "1996-07-01", "close": 88.76361264927, "volume": 750.0}, {"date": "1996-07-02", "close": 89.81988427191, "volume": 443.0}, {"date": "1996-07-03", "close": 86.64890491296, "volume": 95.0}, {"date": "1996-07-04", "close": 84.53636166768, "volume": 425.0}, {"date": "1996-07-05", "close": 84.53636166768, "volume": 342.0}, {"date": "1996-07-08", "close": 88.76361264927, "volume": 388.0}, {"date": "1996-07-09", "close": 88.76361264927, "volume": 4968.0}, {"date": "1996-07-10", "close": 92.99086363086, "volume": 1074.0}, {"date": "1996-07-11", "close": 91.93242751719, "volume": 1135.0}, {"date": "1996-07-12", "close": 88.76361264927, "volume": 1396.0}, {"date": "1996-07-15", "close": 84.53636166768, "volume": 379.0}, {"date": "1996-07-16", "close": 80.30911068609, "volume": 3071.0}, {"date": "1996-07-17", "close": 84.53636166768, "volume": 237.0}, {"date": "1996-07-18", "close": 84.53636166768, "volume": 1230.0}, {"date": "1996-07-19", "close": 80.30911068609, "volume": 1325.0}, {"date": "1996-07-22", "close": 83.48009004504, "volume": 520.0}, {"date": "1996-07-23", "close": 83.48009004504, "volume": 710.0}, {"date": "1996-07-24", "close": 83.48009004504, "volume": 653.0}, {"date": "1996-07-25", "close": 82.4238184224, "volume": 476.0}, {"date": "1996-07-26", "close": 82.4238184224, "volume": 52.0}, {"date": "1996-07-29", "close": 84.53636166768, "volume": 334.0}, {"date": "1996-07-30", "close": 82.4238184224, "volume": 336.0}, {"date": "1996-07-31", "close": 84.41515017, "volume": null}, {"date": "1996-08-01", "close": 82.4238184224, "volume": 121.0}, {"date": "1996-08-02", "close": 82.4238184224, "volume": 844.0}, {"date": "1996-08-05", "close": 82.4238184224, "volume": 284.0}, {"date": "1996-08-06", "close": 83.48009004504, "volume": 1968.0}, {"date": "1996-08-07", "close": 82.4238184224, "volume": 289.0}, {"date": "1996-08-08", "close": 82.4238184224, "volume": 1883.0}, {"date": "1996-08-09", "close": 81.36538230873, "volume": 33.0}, {"date": "1996-08-12", "close": 82.4238184224, "volume": 270.0}, {"date": "1996-08-13", "close": 82.4238184224, "volume": 779.0}, {"date": "1996-08-14", "close": 84.41515017, "volume": null}, {"date": "1996-08-15", "close": 82.4238184224, "volume": 159.0}, {"date": "1996-08-16", "close": 82.4238184224, "volume": 24.0}, {"date": "1996-08-19", "close": 81.36538230873, "volume": 324.0}, {"date": "1996-08-20", "close": 81.36538230873, "volume": 407.0}, {"date": "1996-08-21", "close": 82.4238184224, "volume": 620.0}, {"date": "1996-08-22", "close": 82.4238184224, "volume": 1088.0}, {"date": "1996-08-23", "close": 84.41515017, "volume": null}, {"date": "1996-08-26", "close": 82.4238184224, "volume": 1061.0}, {"date": "1996-08-27", "close": 82.4238184224, "volume": 610.0}, {"date": "1996-08-28", "close": 84.53636166768, "volume": 548.0}, {"date": "1996-08-29", "close": 82.4238184224, "volume": 1576.0}, {"date": "1996-08-30", "close": 82.4238184224, "volume": 446.0}, {"date": "1996-09-02", "close": 86.64890491296, "volume": 696.0}, {"date": "1996-09-03", "close": 86.64890491296, "volume": 260.0}, {"date": "1996-09-04", "close": 84.53636166768, "volume": 123.0}, {"date": "1996-09-05", "close": 84.53636166768, "volume": 43.0}, {"date": "1996-09-06", "close": 84.53636166768, "volume": 1065.0}, {"date": "1996-09-09", "close": 87.70734102663, "volume": 150.0}, {"date": "1996-09-10", "close": 88.76361264927, "volume": 777.0}, {"date": "1996-09-11", "close": 85.59263329032, "volume": 277.0}, {"date": "1996-09-12", "close": 86.64890491296, "volume": 537.0}, {"date": "1996-09-13", "close": 86.64890491296, "volume": 277.0}, {"date": "1996-09-16", "close": 86.64890491296, "volume": 253.0}, {"date": "1996-09-17", "close": 86.64890491296, "volume": 692.0}, {"date": "1996-09-18", "close": 86.64890491296, "volume": 55.0}, {"date": "1996-09-19", "close": 84.53636166768, "volume": 802.0}, {"date": "1996-09-20", "close": 83.48009004504, "volume": 212.0}, {"date": "1996-09-23", "close": 82.4238184224, "volume": 253.0}, {"date": "1996-09-24", "close": 82.4238184224, "volume": 237.0}, {"date": "1996-09-25", "close": 82.4238184224, "volume": 59.0}, {"date": "1996-09-26", "close": 82.4238184224, "volume": 47.0}, {"date": "1996-09-27", "close": 81.36538230873, "volume": 297.0}, {"date": "1996-09-30", "close": 80.30911068609, "volume": 32.0}, {"date": "1996-10-01", "close": 77.14029581817, "volume": 274.0}, {"date": "1996-10-02", "close": 82.4238184224, "volume": 986.0}, {"date": "1996-10-03", "close": 78.19656744081, "volume": 416.0}, {"date": "1996-10-04", "close": 80.30911068609, "volume": 315.0}, {"date": "1996-10-07", "close": 82.4238184224, "volume": 132.0}, {"date": "1996-10-08", "close": 82.4238184224, "volume": 73.0}, {"date": "1996-10-09", "close": 80.30911068609, "volume": 47.0}, {"date": "1996-10-10", "close": 84.53636166768, "volume": 950.0}, {"date": "1996-10-11", "close": 80.30911068609, "volume": 975.0}, {"date": "1996-10-14", "close": 83.48009004504, "volume": 946.0}, {"date": "1996-10-15", "close": 86.64890491296, "volume": 639.0}, {"date": "1996-10-16", "close": 84.53636166768, "volume": 166.0}, {"date": "1996-10-17", "close": 83.48009004504, "volume": 581.0}, {"date": "1996-10-18", "close": 83.48009004504, "volume": 83.0}, {"date": "1996-10-21", "close": 83.48009004504, "volume": 331.0}, {"date": "1996-10-22", "close": 83.48009004504, "volume": 360.0}, {"date": "1996-10-23", "close": 85.59263329032, "volume": 1044.0}, {"date": "1996-10-24", "close": 84.53636166768, "volume": 416.0}, {"date": "1996-10-25", "close": 84.53636166768, "volume": 5192.0}, {"date": "1996-10-28", "close": 82.4238184224, "volume": 114.0}, {"date": "1996-10-29", "close": 84.53636166768, "volume": 24.0}, {"date": "1996-10-30", "close": 85.59263329032, "volume": 1988.0}, {"date": "1996-10-31", "close": 92.99086363086, "volume": 1195.0}, {"date": "1996-11-01", "close": 90.87615589455, "volume": 2602.0}, {"date": "1996-11-04", "close": 90.87615589455, "volume": 1832.0}, {"date": "1996-11-05", "close": 90.87615589455, "volume": 358.0}, {"date": "1996-11-06", "close": 90.87615589455, "volume": 280.0}, {"date": "1996-11-07", "close": 86.64890491296, "volume": 612.0}, {"date": "1996-11-08", "close": 86.64890491296, "volume": 180.0}, {"date": "1996-11-11", "close": 88.76361264927, "volume": 2467.0}, {"date": "1996-11-12", "close": 90.87615589455, "volume": 2035.0}, {"date": "1996-11-13", "close": 90.87615589455, "volume": 523.0}, {"date": "1996-11-14", "close": 98.27438623509, "volume": 11677.0}, {"date": "1996-11-15", "close": 99.33065785773, "volume": 2901.0}, {"date": "1996-11-18", "close": 97.21595012142, "volume": 3868.0}, {"date": "1996-11-19", "close": 97.21595012142, "volume": 1852.0}, {"date": "1996-11-20", "close": 98.27438623509, "volume": 1339.0}, {"date": "1996-11-21", "close": 100.38692948037, "volume": 1407.0}, {"date": "1996-11-22", "close": 112.01024631147, "volume": 6787.0}, {"date": "1996-11-25", "close": 105.6704520846, "volume": 2340.0}, {"date": "1996-11-26", "close": 105.6704520846, "volume": 1888.0}, {"date": "1996-11-27", "close": 112.01024631147, "volume": 1468.0}, {"date": "1996-11-28", "close": 109.89770306619, "volume": 2861.0}, {"date": "1996-11-29", "close": 112.01024631147, "volume": 1013.0}, {"date": "1996-12-02", "close": 107.78299532988, "volume": 586.0}, {"date": "1996-12-03", "close": 101.44320110301, "volume": 2529.0}, {"date": "1996-12-04", "close": 101.44320110301, "volume": 10695.0}, {"date": "1996-12-05", "close": 103.55790883932, "volume": 1822.0}, {"date": "1996-12-06", "close": 97.21595012142, "volume": 941.0}, {"date": "1996-12-09", "close": 96.15967849878, "volume": 582.0}, {"date": "1996-12-10", "close": 97.21595012142, "volume": 349.0}, {"date": "1996-12-11", "close": 99.33065785773, "volume": 644.0}, {"date": "1996-12-12", "close": 100.38692948037, "volume": 151.0}, {"date": "1996-12-13", "close": 101.44320110301, "volume": 147.0}, {"date": "1996-12-16", "close": 99.33065785773, "volume": 111.0}, {"date": "1996-12-17", "close": 101.44320110301, "volume": 927.0}, {"date": "1996-12-18", "close": 101.44320110301, "volume": 591.0}, {"date": "1996-12-19", "close": 101.44320110301, "volume": 648.0}, {"date": "1996-12-20", "close": 107.78299532988, "volume": 1233.0}, {"date": "1996-12-23", "close": 109.89770306619, "volume": 1167.0}, {"date": "1996-12-24", "close": 107.78299532988, "volume": 852.0}, {"date": "1996-12-25", "close": 110.38904253, "volume": null}, {"date": "1996-12-26", "close": 110.38904253, "volume": null}, {"date": "1996-12-27", "close": 107.78299532988, "volume": 52.0}, {"date": "1996-12-30", "close": 107.78299532988, "volume": 497.0}, {"date": "1996-12-31", "close": 109.89770306619, "volume": 279.0}, {"date": "1997-01-01", "close": 112.55353356, "volume": null}, {"date": "1997-01-02", "close": 107.78299532988, "volume": 183.0}, {"date": "1997-01-03", "close": 105.6704520846, "volume": 856.0}, {"date": "1997-01-06", "close": 103.55790883932, "volume": 123.0}, {"date": "1997-01-07", "close": 99.33065785773, "volume": 237.0}, {"date": "1997-01-08", "close": 99.33065785773, "volume": 284.0}, {"date": "1997-01-09", "close": 94.0471352535, "volume": 972.0}, {"date": "1997-01-10", "close": 96.15967849878, "volume": 1136.0}, {"date": "1997-01-13", "close": 97.21595012142, "volume": 459.0}, {"date": "1997-01-14", "close": 97.21595012142, "volume": 244.0}, {"date": "1997-01-15", "close": 95.10340687614, "volume": 239.0}, {"date": "1997-01-16", "close": 95.10340687614, "volume": 1222.0}, {"date": "1997-01-17", "close": 92.99086363086, "volume": 330.0}, {"date": "1997-01-20", "close": 92.99086363086, "volume": 92.0}, {"date": "1997-01-21", "close": 94.0471352535, "volume": 196.0}, {"date": "1997-01-22", "close": 94.0471352535, "volume": 47.0}, {"date": "1997-01-23", "close": 95.10340687614, "volume": 184.0}, {"date": "1997-01-24", "close": 92.99086363086, "volume": 315.0}, {"date": "1997-01-27", "close": 95.23760532, "volume": null}, {"date": "1997-01-28", "close": 92.99086363086, "volume": 93.0}, {"date": "1997-01-29", "close": 91.93242751719, "volume": 276.0}, {"date": "1997-01-30", "close": 88.76361264927, "volume": 599.0}, {"date": "1997-01-31", "close": 90.87615589455, "volume": 1929.0}, {"date": "1997-02-03", "close": 88.76361264927, "volume": 2650.0}, {"date": "1997-02-04", "close": 88.76361264927, "volume": 1524.0}, {"date": "1997-02-05", "close": 88.76361264927, "volume": 186.0}, {"date": "1997-02-06", "close": 86.64890491296, "volume": 471.0}, {"date": "1997-02-07", "close": 86.64890491296, "volume": 142.0}, {"date": "1997-02-10", "close": 84.53636166768, "volume": 163.0}, {"date": "1997-02-11", "close": 84.53636166768, "volume": 26.0}, {"date": "1997-02-12", "close": 83.48009004504, "volume": 111.0}, {"date": "1997-02-13", "close": 82.4238184224, "volume": 459.0}, {"date": "1997-02-14", "close": 82.4238184224, "volume": 379.0}, {"date": "1997-02-17", "close": 82.4238184224, "volume": 76.0}, {"date": "1997-02-18", "close": 80.30911068609, "volume": 677.0}, {"date": "1997-02-19", "close": 78.19656744081, "volume": 805.0}, {"date": "1997-02-20", "close": 78.19656744081, "volume": 485.0}, {"date": "1997-02-21", "close": 80.30911068609, "volume": 796.0}, {"date": "1997-02-24", "close": 79.25283906345, "volume": 175.0}, {"date": "1997-02-25", "close": 76.0818597045, "volume": 253.0}, {"date": "1997-02-26", "close": 79.25283906345, "volume": 3622.0}, {"date": "1997-02-27", "close": 92.99086363086, "volume": 920.0}, {"date": "1997-02-28", "close": 84.53636166768, "volume": 516.0}, {"date": "1997-03-03", "close": 84.53636166768, "volume": 1616.0}, {"date": "1997-03-04", "close": 84.53636166768, "volume": 189.0}, {"date": "1997-03-05", "close": 80.30911068609, "volume": 520.0}, {"date": "1997-03-06", "close": 82.4238184224, "volume": 3937.0}, {"date": "1997-03-07", "close": 82.4238184224, "volume": 222.0}, {"date": "1997-03-10", "close": 82.4238184224, "volume": 173.0}, {"date": "1997-03-11", "close": 81.36538230873, "volume": 94.0}, {"date": "1997-03-12", "close": 81.36538230873, "volume": 119.0}, {"date": "1997-03-13", "close": 78.19656744081, "volume": 771.0}, {"date": "1997-03-14", "close": 80.30911068609, "volume": 565.0}, {"date": "1997-03-17", "close": 82.25065914, "volume": null}, {"date": "1997-03-18", "close": 80.30911068609, "volume": 390.0}, {"date": "1997-03-19", "close": 80.30911068609, "volume": 308.0}, {"date": "1997-03-20", "close": 80.30911068609, "volume": 83.0}, {"date": "1997-03-21", "close": 79.25283906345, "volume": 68.0}, {"date": "1997-03-24", "close": 81.168413625, "volume": null}, {"date": "1997-03-25", "close": 79.25283906345, "volume": 118.0}, {"date": "1997-03-26", "close": 79.25283906345, "volume": 591.0}, {"date": "1997-03-27", "close": 81.168413625, "volume": null}, {"date": "1997-03-28", "close": 81.168413625, "volume": null}, {"date": "1997-03-31", "close": 81.168413625, "volume": null}, {"date": "1997-04-01", "close": 79.25283906345, "volume": 298.0}, {"date": "1997-04-02", "close": 79.25283906345, "volume": 9.0}, {"date": "1997-04-03", "close": 78.19656744081, "volume": 1307.0}, {"date": "1997-04-04", "close": 80.30911068609, "volume": 525.0}, {"date": "1997-04-07", "close": 80.30911068609, "volume": 66.0}, {"date": "1997-04-08", "close": 80.30911068609, "volume": 237.0}, {"date": "1997-04-09", "close": 82.25065914, "volume": null}, {"date": "1997-04-10", "close": 80.30911068609, "volume": 151.0}, {"date": "1997-04-11", "close": 80.30911068609, "volume": 208.0}, {"date": "1997-04-14", "close": 79.25283906345, "volume": 379.0}, {"date": "1997-04-15", "close": 77.14029581817, "volume": 180.0}, {"date": "1997-04-16", "close": 76.0818597045, "volume": 781.0}, {"date": "1997-04-17", "close": 77.14029581817, "volume": 487.0}, {"date": "1997-04-18", "close": 78.19656744081, "volume": 374.0}, {"date": "1997-04-21", "close": 80.30911068609, "volume": 407.0}, {"date": "1997-04-22", "close": 82.4238184224, "volume": 1362.0}, {"date": "1997-04-23", "close": 86.64890491296, "volume": 1535.0}, {"date": "1997-04-24", "close": 92.99086363086, "volume": 71.0}, {"date": "1997-04-25", "close": 95.23760532, "volume": null}, {"date": "1997-04-28", "close": 90.87615589455, "volume": 620.0}, {"date": "1997-04-29", "close": 92.99086363086, "volume": 699.0}, {"date": "1997-04-30", "close": 94.0471352535, "volume": 794.0}, {"date": "1997-05-01", "close": 82.4238184224, "volume": 626.0}, {"date": "1997-05-02", "close": 84.53636166768, "volume": 440.0}, {"date": "1997-05-05", "close": 82.4238184224, "volume": 147.0}, {"date": "1997-05-06", "close": 80.30911068609, "volume": 156.0}, {"date": "1997-05-07", "close": 80.30911068609, "volume": 95.0}, {"date": "1997-05-08", "close": 82.25065914, "volume": null}, {"date": "1997-05-09", "close": 80.30911068609, "volume": 132.0}, {"date": "1997-05-12", "close": 88.76361264927, "volume": 852.0}, {"date": "1997-05-13", "close": 86.64890491296, "volume": 520.0}, {"date": "1997-05-14", "close": 88.76361264927, "volume": 175.0}, {"date": "1997-05-15", "close": 88.76361264927, "volume": 530.0}, {"date": "1997-05-16", "close": 90.87615589455, "volume": 246.0}, {"date": "1997-05-19", "close": 90.87615589455, "volume": 5558.0}, {"date": "1997-05-20", "close": 85.59263329032, "volume": 426.0}, {"date": "1997-05-21", "close": 86.64890491296, "volume": 166.0}, {"date": "1997-05-22", "close": 86.64890491296, "volume": 260.0}, {"date": "1997-05-23", "close": 92.99086363086, "volume": 1308.0}, {"date": "1997-05-26", "close": 88.76361264927, "volume": 251.0}, {"date": "1997-05-27", "close": 92.99086363086, "volume": 1320.0}, {"date": "1997-05-28", "close": 94.0471352535, "volume": 374.0}, {"date": "1997-05-29", "close": 92.99086363086, "volume": 712.0}, {"date": "1997-05-30", "close": 95.10340687614, "volume": 781.0}, {"date": "1997-06-02", "close": 101.44320110301, "volume": 4081.0}, {"date": "1997-06-03", "close": 101.44320110301, "volume": 984.0}, {"date": "1997-06-04", "close": 98.27438623509, "volume": 440.0}, {"date": "1997-06-05", "close": 95.10340687614, "volume": 351.0}, {"date": "1997-06-06", "close": 94.0471352535, "volume": 412.0}, {"date": "1997-06-09", "close": 96.319850835, "volume": null}, {"date": "1997-06-10", "close": 92.99086363086, "volume": 199.0}, {"date": "1997-06-11", "close": 88.76361264927, "volume": 361.0}, {"date": "1997-06-12", "close": 90.87615589455, "volume": 159.0}, {"date": "1997-06-13", "close": 90.87615589455, "volume": 495.0}, {"date": "1997-06-16", "close": 95.10340687614, "volume": 846.0}, {"date": "1997-06-17", "close": 92.99086363086, "volume": 241.0}, {"date": "1997-06-18", "close": 92.99086363086, "volume": 175.0}, {"date": "1997-06-19", "close": 92.99086363086, "volume": 321.0}, {"date": "1997-06-20", "close": 92.99086363086, "volume": 450.0}, {"date": "1997-06-23", "close": 88.76361264927, "volume": 1477.0}, {"date": "1997-06-24", "close": 86.64890491296, "volume": 181.0}, {"date": "1997-06-25", "close": 88.76361264927, "volume": 256.0}, {"date": "1997-06-26", "close": 83.48009004504, "volume": 516.0}, {"date": "1997-06-27", "close": 88.76361264927, "volume": 779.0}, {"date": "1997-06-30", "close": 87.70734102663, "volume": 249.0}, {"date": "1997-07-01", "close": 84.53636166768, "volume": 574.0}, {"date": "1997-07-02", "close": 82.4238184224, "volume": 329.0}, {"date": "1997-07-03", "close": 84.53636166768, "volume": 284.0}, {"date": "1997-07-04", "close": 78.19656744081, "volume": 830.0}, {"date": "1997-07-07", "close": 69.74206547763, "volume": 1112.0}, {"date": "1997-07-08", "close": 59.17502026917, "volume": 1593.0}, {"date": "1997-07-09", "close": 69.74206547763, "volume": 989.0}, {"date": "1997-07-10", "close": 67.62952223235, "volume": 303.0}, {"date": "1997-07-11", "close": 67.62952223235, "volume": 331.0}, {"date": "1997-07-14", "close": 67.62952223235, "volume": 185.0}, {"date": "1997-07-15", "close": 63.40227125076, "volume": 308.0}, {"date": "1997-07-16", "close": 63.40227125076, "volume": 166.0}, {"date": "1997-07-17", "close": 58.11874864653, "volume": 237.0}, {"date": "1997-07-18", "close": 63.40227125076, "volume": 351.0}, {"date": "1997-07-21", "close": 69.74206547763, "volume": 293.0}, {"date": "1997-07-22", "close": 67.62952223235, "volume": 264.0}, {"date": "1997-07-23", "close": 69.26371296, "volume": null}, {"date": "1997-07-24", "close": 69.26371296, "volume": null}, {"date": "1997-07-25", "close": 63.40227125076, "volume": 175.0}, {"date": "1997-07-28", "close": 63.40227125076, "volume": 0.0}, {"date": "1997-07-29", "close": 63.40227125076, "volume": 118.0}, {"date": "1997-07-30", "close": 64.9347309, "volume": null}, {"date": "1997-07-31", "close": 66.57325060971, "volume": 24.0}, {"date": "1997-08-01", "close": 67.62952223235, "volume": 619.0}, {"date": "1997-08-04", "close": 65.51481449604, "volume": 331.0}, {"date": "1997-08-05", "close": 63.40227125076, "volume": 229.0}, {"date": "1997-08-06", "close": 57.06247702389, "volume": 49.0}, {"date": "1997-08-07", "close": 59.17502026917, "volume": 970.0}, {"date": "1997-08-08", "close": 61.28972800548, "volume": 379.0}, {"date": "1997-08-11", "close": 62.77023987, "volume": null}, {"date": "1997-08-12", "close": 62.77023987, "volume": null}, {"date": "1997-08-13", "close": 57.06247702389, "volume": 274.0}, {"date": "1997-08-14", "close": 53.89149766494, "volume": 72.0}, {"date": "1997-08-15", "close": 54.94776928758, "volume": 421.0}, {"date": "1997-08-18", "close": 56.27676678, "volume": null}, {"date": "1997-08-19", "close": 54.94776928758, "volume": 271.0}, {"date": "1997-08-20", "close": 54.94776928758, "volume": 213.0}, {"date": "1997-08-21", "close": 54.94776928758, "volume": 239.0}, {"date": "1997-08-22", "close": 59.17502026917, "volume": 629.0}, {"date": "1997-08-25", "close": 56.00620540125, "volume": 166.0}, {"date": "1997-08-26", "close": 54.94776928758, "volume": 582.0}, {"date": "1997-08-27", "close": 56.00620540125, "volume": 520.0}, {"date": "1997-08-28", "close": 54.94776928758, "volume": 57.0}, {"date": "1997-08-29", "close": 50.72268279702, "volume": 246.0}, {"date": "1997-09-01", "close": 51.94778472, "volume": null}, {"date": "1997-09-02", "close": 51.94778472, "volume": null}, {"date": "1997-09-03", "close": 50.72268279702, "volume": 441.0}, {"date": "1997-09-04", "close": 59.17502026917, "volume": 1432.0}, {"date": "1997-09-05", "close": 54.94776928758, "volume": 165.0}, {"date": "1997-09-08", "close": 56.27676678, "volume": null}, {"date": "1997-09-09", "close": 56.00620540125, "volume": 497.0}, {"date": "1997-09-10", "close": 57.359012295, "volume": null}, {"date": "1997-09-11", "close": 54.94776928758, "volume": 118.0}, {"date": "1997-09-12", "close": 54.94776928758, "volume": 76.0}, {"date": "1997-09-15", "close": 54.94776928758, "volume": 473.0}, {"date": "1997-09-16", "close": 53.89149766494, "volume": 568.0}, {"date": "1997-09-17", "close": 55.194521265, "volume": null}, {"date": "1997-09-18", "close": 52.8352260423, "volume": 1878.0}, {"date": "1997-09-19", "close": 51.77895441966, "volume": 38.0}, {"date": "1997-09-22", "close": 50.72268279702, "volume": 38.0}, {"date": "1997-09-23", "close": 48.60797506071, "volume": 142.0}, {"date": "1997-09-24", "close": 49.78329369, "volume": null}, {"date": "1997-09-25", "close": 52.8352260423, "volume": 9.0}, {"date": "1997-09-26", "close": 50.72268279702, "volume": 767.0}, {"date": "1997-09-29", "close": 48.60797506071, "volume": 287.0}, {"date": "1997-09-30", "close": 52.8352260423, "volume": 317.0}, {"date": "1997-10-01", "close": 52.8352260423, "volume": 913.0}, {"date": "1997-10-02", "close": 52.8352260423, "volume": 260.0}, {"date": "1997-10-03", "close": 52.8352260423, "volume": 166.0}, {"date": "1997-10-06", "close": 54.11227575, "volume": null}, {"date": "1997-10-07", "close": 52.8352260423, "volume": 282.0}, {"date": "1997-10-08", "close": 52.8352260423, "volume": 5063.0}, {"date": "1997-10-09", "close": 52.8352260423, "volume": 748.0}, {"date": "1997-10-10", "close": 52.8352260423, "volume": 804.0}, {"date": "1997-10-13", "close": 50.72268279702, "volume": 118.0}, {"date": "1997-10-14", "close": 50.72268279702, "volume": 542.0}, {"date": "1997-10-15", "close": 48.60797506071, "volume": 95.0}, {"date": "1997-10-16", "close": 48.60797506071, "volume": 2248.0}, {"date": "1997-10-17", "close": 44.38072407912, "volume": 2149.0}, {"date": "1997-10-20", "close": 45.43916019279, "volume": 640.0}, {"date": "1997-10-21", "close": 48.60797506071, "volume": 379.0}, {"date": "1997-10-22", "close": 49.78329369, "volume": null}, {"date": "1997-10-23", "close": 44.38072407912, "volume": 335.0}, {"date": "1997-10-24", "close": 38.04092985225, "volume": 1162.0}, {"date": "1997-10-27", "close": 33.81367887066, "volume": 330.0}, {"date": "1997-10-28", "close": 28.53015626643, "volume": 289.0}, {"date": "1997-10-29", "close": 29.220628905, "volume": null}, {"date": "1997-10-30", "close": 35.92838660697, "volume": 54.0}, {"date": "1997-10-31", "close": 32.75740724802, "volume": 431.0}, {"date": "1997-11-03", "close": 33.549610965, "volume": null}, {"date": "1997-11-04", "close": 33.549610965, "volume": null}, {"date": "1997-11-05", "close": 29.5885923801, "volume": 28.0}, {"date": "1997-11-06", "close": 29.5885923801, "volume": 1112.0}, {"date": "1997-11-07", "close": 29.5885923801, "volume": 1704.0}, {"date": "1997-11-10", "close": 30.30287442, "volume": null}, {"date": "1997-11-11", "close": 29.5885923801, "volume": 10646.0}, {"date": "1997-11-12", "close": 31.70113562538, "volume": 9945.0}, {"date": "1997-11-13", "close": 32.46736545, "volume": null}, {"date": "1997-11-14", "close": 33.81367887066, "volume": 710.0}, {"date": "1997-11-17", "close": 34.63185648, "volume": null}, {"date": "1997-11-18", "close": 34.63185648, "volume": null}, {"date": "1997-11-19", "close": 32.75740724802, "volume": 1727.0}, {"date": "1997-11-20", "close": 28.53015626643, "volume": 16.0}, {"date": "1997-11-21", "close": 28.53015626643, "volume": 47.0}, {"date": "1997-11-24", "close": 28.53015626643, "volume": 237.0}, {"date": "1997-11-25", "close": 29.220628905, "volume": null}, {"date": "1997-11-26", "close": 29.220628905, "volume": null}, {"date": "1997-11-27", "close": 27.47388464379, "volume": 90.0}, {"date": "1997-11-28", "close": 27.47388464379, "volume": 9.0}, {"date": "1997-12-01", "close": 22.19036203956, "volume": 28.0}, {"date": "1997-12-02", "close": 22.19036203956, "volume": 154.0}, {"date": "1997-12-03", "close": 22.19036203956, "volume": 238.0}, {"date": "1997-12-04", "close": 21.13409041692, "volume": 513.0}, {"date": "1997-12-05", "close": 21.13409041692, "volume": 226.0}, {"date": "1997-12-08", "close": 21.13409041692, "volume": 265.0}, {"date": "1997-12-09", "close": 21.6449103, "volume": null}, {"date": "1997-12-10", "close": 21.6449103, "volume": null}, {"date": "1997-12-11", "close": 33.81367887066, "volume": 568.0}, {"date": "1997-12-12", "close": 25.36134139851, "volume": 95.0}, {"date": "1997-12-15", "close": 25.97389236, "volume": null}, {"date": "1997-12-16", "close": 19.02154717164, "volume": 1873.0}, {"date": "1997-12-17", "close": 14.79429619005, "volume": 1586.0}, {"date": "1997-12-18", "close": 12.67958845374, "volume": 383.0}, {"date": "1997-12-19", "close": 13.73802456741, "volume": 175.0}, {"date": "1997-12-22", "close": 14.069191695, "volume": null}, {"date": "1997-12-23", "close": 13.94798019732, "volume": 123.0}, {"date": "1997-12-24", "close": 14.79429619005, "volume": 57.0}, {"date": "1997-12-25", "close": 15.15143721, "volume": null}, {"date": "1997-12-26", "close": 15.15143721, "volume": null}, {"date": "1997-12-29", "close": 16.90683943533, "volume": 237.0}, {"date": "1997-12-30", "close": 16.90683943533, "volume": 745.0}, {"date": "1997-12-31", "close": 16.90683943533, "volume": 308.0}, {"date": "1998-01-01", "close": 17.31592824, "volume": null}, {"date": "1998-01-02", "close": 17.31592824, "volume": null}, {"date": "1998-01-05", "close": 17.31592824, "volume": null}, {"date": "1998-01-06", "close": 17.31592824, "volume": null}, {"date": "1998-01-07", "close": 17.31592824, "volume": null}, {"date": "1998-01-08", "close": 17.31592824, "volume": null}, {"date": "1998-01-09", "close": 17.31592824, "volume": null}, {"date": "1998-01-12", "close": 17.31592824, "volume": null}, {"date": "1998-01-13", "close": 17.31592824, "volume": null}, {"date": "1998-01-14", "close": 17.31592824, "volume": null}, {"date": "1998-01-15", "close": 17.31592824, "volume": null}, {"date": "1998-01-16", "close": 17.31592824, "volume": null}, {"date": "1998-01-19", "close": 17.31592824, "volume": null}, {"date": "1998-01-20", "close": 17.31592824, "volume": null}, {"date": "1998-01-21", "close": 17.31592824, "volume": null}, {"date": "1998-01-22", "close": 17.31592824, "volume": null}, {"date": "1998-01-23", "close": 17.31592824, "volume": null}, {"date": "1998-01-26", "close": 17.31592824, "volume": null}, {"date": "1998-01-27", "close": 17.31592824, "volume": null}, {"date": "1998-01-28", "close": 17.31592824, "volume": null}, {"date": "1998-01-29", "close": 17.31592824, "volume": null}, {"date": "1998-01-30", "close": 17.31592824, "volume": null}, {"date": "1998-02-02", "close": 17.31592824, "volume": null}, {"date": "1998-02-03", "close": 17.31592824, "volume": null}, {"date": "1998-02-04", "close": 17.31592824, "volume": null}, {"date": "1998-02-05", "close": 17.31592824, "volume": null}, {"date": "1998-02-06", "close": 17.31592824, "volume": null}, {"date": "1998-02-09", "close": 17.31592824, "volume": null}, {"date": "1998-02-10", "close": 17.31592824, "volume": null}, {"date": "1998-02-11", "close": 17.31592824, "volume": null}, {"date": "1998-02-12", "close": 17.31592824, "volume": null}, {"date": "1998-02-13", "close": 17.31592824, "volume": null}, {"date": "1998-02-16", "close": 17.31592824, "volume": null}, {"date": "1998-02-17", "close": 17.31592824, "volume": null}, {"date": "1998-02-18", "close": 17.31592824, "volume": null}, {"date": "1998-02-19", "close": 17.31592824, "volume": null}, {"date": "1998-02-20", "close": 17.31592824, "volume": null}, {"date": "1998-02-23", "close": 17.31592824, "volume": null}, {"date": "1998-02-24", "close": 17.31592824, "volume": null}, {"date": "1998-02-25", "close": 17.31592824, "volume": null}, {"date": "1998-02-26", "close": 17.31592824, "volume": null}, {"date": "1998-02-27", "close": 17.31592824, "volume": null}, {"date": "1998-03-02", "close": 17.31592824, "volume": null}, {"date": "1998-03-03", "close": 17.31592824, "volume": null}, {"date": "1998-03-04", "close": 17.31592824, "volume": null}, {"date": "1998-03-05", "close": 17.31592824, "volume": null}, {"date": "1998-03-06", "close": 17.31592824, "volume": null}, {"date": "1998-03-09", "close": 17.31592824, "volume": null}, {"date": "1998-03-10", "close": 17.31592824, "volume": null}, {"date": "1998-03-11", "close": 17.31592824, "volume": null}, {"date": "1998-03-12", "close": 17.31592824, "volume": null}, {"date": "1998-03-13", "close": 17.31592824, "volume": null}, {"date": "1998-03-16", "close": 17.31592824, "volume": null}, {"date": "1998-03-17", "close": 17.31592824, "volume": null}, {"date": "1998-03-18", "close": 17.31592824, "volume": null}, {"date": "1998-03-19", "close": 17.31592824, "volume": null}, {"date": "1998-03-20", "close": 17.31592824, "volume": null}, {"date": "1998-03-23", "close": 17.31592824, "volume": null}, {"date": "1998-03-24", "close": 17.31592824, "volume": null}, {"date": "1998-03-25", "close": 17.31592824, "volume": null}, {"date": "1998-03-26", "close": 17.31592824, "volume": null}, {"date": "1998-03-27", "close": 17.31592824, "volume": null}, {"date": "1998-03-30", "close": 17.31592824, "volume": null}, {"date": "1998-03-31", "close": 17.31592824, "volume": null}, {"date": "1998-04-01", "close": 17.31592824, "volume": null}, {"date": "1998-04-02", "close": 17.31592824, "volume": null}, {"date": "1998-04-03", "close": 17.31592824, "volume": null}, {"date": "1998-04-06", "close": 17.31592824, "volume": null}, {"date": "1998-04-07", "close": 17.31592824, "volume": null}, {"date": "1998-04-08", "close": 17.31592824, "volume": null}, {"date": "1998-04-09", "close": 17.31592824, "volume": null}, {"date": "1998-04-10", "close": 17.31592824, "volume": null}, {"date": "1998-04-13", "close": 17.31592824, "volume": null}, {"date": "1998-04-14", "close": 17.31592824, "volume": null}, {"date": "1998-04-15", "close": 17.31592824, "volume": null}, {"date": "1998-04-16", "close": 17.31592824, "volume": null}, {"date": "1998-04-17", "close": 17.31592824, "volume": null}, {"date": "1998-04-20", "close": 17.31592824, "volume": null}, {"date": "1998-04-21", "close": 17.31592824, "volume": null}, {"date": "1998-04-22", "close": 17.31592824, "volume": null}, {"date": "1998-04-23", "close": 17.31592824, "volume": null}, {"date": "1998-04-24", "close": 17.31592824, "volume": null}, {"date": "1998-04-27", "close": 17.31592824, "volume": null}, {"date": "1998-04-28", "close": 17.31592824, "volume": null}, {"date": "1998-04-29", "close": 17.31592824, "volume": null}, {"date": "1998-04-30", "close": 17.31592824, "volume": null}, {"date": "1998-05-01", "close": 17.31592824, "volume": null}, {"date": "1998-05-04", "close": 17.31592824, "volume": null}, {"date": "1998-05-05", "close": 17.31592824, "volume": null}, {"date": "1998-05-06", "close": 17.31592824, "volume": null}, {"date": "1998-05-07", "close": 17.31592824, "volume": null}, {"date": "1998-05-08", "close": 17.31592824, "volume": null}, {"date": "1998-05-11", "close": 17.31592824, "volume": null}, {"date": "1998-05-12", "close": 17.31592824, "volume": null}, {"date": "1998-05-13", "close": 17.31592824, "volume": null}, {"date": "1998-05-14", "close": 17.31592824, "volume": null}, {"date": "1998-05-15", "close": 17.31592824, "volume": null}, {"date": "1998-05-18", "close": 17.31592824, "volume": null}, {"date": "1998-05-19", "close": 17.31592824, "volume": null}, {"date": "1998-05-20", "close": 17.31592824, "volume": null}, {"date": "1998-05-21", "close": 17.31592824, "volume": null}, {"date": "1998-05-22", "close": 17.31592824, "volume": null}, {"date": "1998-05-25", "close": 17.31592824, "volume": null}, {"date": "1998-05-26", "close": 17.31592824, "volume": null}, {"date": "1998-05-27", "close": 17.31592824, "volume": null}, {"date": "1998-05-28", "close": 17.31592824, "volume": null}, {"date": "1998-05-29", "close": 17.31592824, "volume": null}, {"date": "1998-06-01", "close": 17.31592824, "volume": null}, {"date": "1998-06-02", "close": 17.31592824, "volume": null}, {"date": "1998-06-03", "close": 17.31592824, "volume": null}, {"date": "1998-06-04", "close": 17.31592824, "volume": null}, {"date": "1998-06-05", "close": 17.31592824, "volume": null}, {"date": "1998-06-08", "close": 17.31592824, "volume": null}, {"date": "1998-06-09", "close": 17.31592824, "volume": null}, {"date": "1998-06-10", "close": 17.31592824, "volume": null}, {"date": "1998-06-11", "close": 17.31592824, "volume": null}, {"date": "1998-06-12", "close": 17.31592824, "volume": null}, {"date": "1998-06-15", "close": 17.31592824, "volume": null}, {"date": "1998-06-16", "close": 17.31592824, "volume": null}, {"date": "1998-06-17", "close": 17.31592824, "volume": null}, {"date": "1998-06-18", "close": 17.31592824, "volume": null}, {"date": "1998-06-19", "close": 17.31592824, "volume": null}, {"date": "1998-06-22", "close": 17.31592824, "volume": null}, {"date": "1998-06-23", "close": 17.31592824, "volume": null}, {"date": "1998-06-24", "close": 17.31592824, "volume": null}, {"date": "1998-06-25", "close": 17.31592824, "volume": null}, {"date": "1998-06-26", "close": 17.31592824, "volume": null}, {"date": "1998-06-29", "close": 2.11254324528, "volume": 38765.0}, {"date": "1998-06-30", "close": 4.01513086065, "volume": 6410.0}, {"date": "1998-07-01", "close": 6.33979422687, "volume": 1921.0}, {"date": "1998-07-02", "close": 6.33979422687, "volume": 2011.0}, {"date": "1998-07-03", "close": 6.33979422687, "volume": 434.0}, {"date": "1998-07-06", "close": 6.33979422687, "volume": 1412.0}, {"date": "1998-07-07", "close": 6.33979422687, "volume": 1586.0}, {"date": "1998-07-08", "close": 6.49347309, "volume": null}, {"date": "1998-07-09", "close": 6.33979422687, "volume": 237.0}, {"date": "1998-07-10", "close": 6.49347309, "volume": null}, {"date": "1998-07-13", "close": 6.33979422687, "volume": 1353.0}, {"date": "1998-07-14", "close": 5.91771847602, "volume": 1420.0}, {"date": "1998-07-15", "close": 5.91771847602, "volume": 233.0}, {"date": "1998-07-16", "close": 5.91771847602, "volume": 638.0}, {"date": "1998-07-17", "close": 6.060574884, "volume": null}, {"date": "1998-07-20", "close": 5.28352260423, "volume": 167.0}, {"date": "1998-07-21", "close": 5.28352260423, "volume": 1016.0}, {"date": "1998-07-22", "close": 5.411227575, "volume": null}, {"date": "1998-07-23", "close": 4.4372066115, "volume": 1852.0}, {"date": "1998-07-24", "close": 4.545431163, "volume": null}, {"date": "1998-07-27", "close": 4.64932673244, "volume": 616.0}, {"date": "1998-07-28", "close": 4.64932673244, "volume": 47.0}, {"date": "1998-07-29", "close": 4.761880266, "volume": null}, {"date": "1998-07-30", "close": 4.761880266, "volume": null}, {"date": "1998-07-31", "close": 5.28352260423, "volume": 1514.0}, {"date": "1998-08-03", "close": 5.28352260423, "volume": 473.0}, {"date": "1998-08-04", "close": 5.28352260423, "volume": 379.0}, {"date": "1998-08-05", "close": 5.28352260423, "volume": 95.0}, {"date": "1998-08-06", "close": 4.22725098159, "volume": 757.0}, {"date": "1998-08-07", "close": 4.32898206, "volume": null}, {"date": "1998-08-10", "close": 4.4372066115, "volume": 2.0}, {"date": "1998-08-11", "close": 5.28352260423, "volume": 0.0}, {"date": "1998-08-12", "close": 5.411227575, "volume": null}, {"date": "1998-08-13", "close": 5.411227575, "volume": null}, {"date": "1998-08-14", "close": 5.411227575, "volume": null}, {"date": "1998-08-17", "close": 5.28352260423, "volume": 237.0}, {"date": "1998-08-18", "close": 4.22725098159, "volume": 1017.0}, {"date": "1998-08-19", "close": 4.22725098159, "volume": 804.0}, {"date": "1998-08-20", "close": 4.32898206, "volume": null}, {"date": "1998-08-21", "close": 4.32898206, "volume": null}, {"date": "1998-08-24", "close": 4.32898206, "volume": null}, {"date": "1998-08-25", "close": 4.32898206, "volume": null}, {"date": "1998-08-26", "close": 6.33979422687, "volume": 5678.0}, {"date": "1998-08-27", "close": 6.33979422687, "volume": 118.0}, {"date": "1998-08-28", "close": 6.49347309, "volume": null}, {"date": "1998-08-31", "close": 6.49347309, "volume": null}, {"date": "1998-09-01", "close": 5.49564272517, "volume": 185.0}, {"date": "1998-09-02", "close": 7.39606584951, "volume": 237.0}, {"date": "1998-09-03", "close": 7.39606584951, "volume": 1088.0}, {"date": "1998-09-04", "close": 8.45450196318, "volume": 914.0}, {"date": "1998-09-07", "close": 8.65796412, "volume": null}, {"date": "1998-09-08", "close": 8.65796412, "volume": null}, {"date": "1998-09-09", "close": 7.39606584951, "volume": 710.0}, {"date": "1998-09-10", "close": 7.575718605, "volume": null}, {"date": "1998-09-11", "close": 7.575718605, "volume": null}, {"date": "1998-09-14", "close": 7.39606584951, "volume": 386.0}, {"date": "1998-09-15", "close": 7.575718605, "volume": null}, {"date": "1998-09-16", "close": 7.575718605, "volume": null}, {"date": "1998-09-17", "close": 6.97399009866, "volume": 1965.0}, {"date": "1998-09-18", "close": 7.39606584951, "volume": 644.0}, {"date": "1998-09-21", "close": 7.575718605, "volume": null}, {"date": "1998-09-22", "close": 7.575718605, "volume": null}, {"date": "1998-09-23", "close": 7.575718605, "volume": null}, {"date": "1998-09-24", "close": 7.575718605, "volume": null}, {"date": "1998-09-25", "close": 7.39606584951, "volume": 473.0}, {"date": "1998-09-28", "close": 7.575718605, "volume": null}, {"date": "1998-09-29", "close": 7.575718605, "volume": null}, {"date": "1998-09-30", "close": 7.575718605, "volume": null}, {"date": "1998-10-01", "close": 7.575718605, "volume": null}, {"date": "1998-10-02", "close": 6.33979422687, "volume": 189.0}, {"date": "1998-10-05", "close": 6.33979422687, "volume": 1420.0}, {"date": "1998-10-06", "close": 6.33979422687, "volume": 27.0}, {"date": "1998-10-07", "close": 6.49347309, "volume": null}, {"date": "1998-10-08", "close": 6.49347309, "volume": null}, {"date": "1998-10-09", "close": 6.33979422687, "volume": 211.0}, {"date": "1998-10-12", "close": 6.33979422687, "volume": 47.0}, {"date": "1998-10-13", "close": 6.33979422687, "volume": 684.0}, {"date": "1998-10-14", "close": 6.49347309, "volume": null}, {"date": "1998-10-15", "close": 6.49347309, "volume": null}, {"date": "1998-10-16", "close": 6.33979422687, "volume": 2528.0}, {"date": "1998-10-19", "close": 6.49347309, "volume": null}, {"date": "1998-10-20", "close": 6.49347309, "volume": null}, {"date": "1998-10-21", "close": 6.49347309, "volume": null}, {"date": "1998-10-22", "close": 6.49347309, "volume": null}, {"date": "1998-10-23", "close": 6.49347309, "volume": null}, {"date": "1998-10-26", "close": 6.49347309, "volume": null}, {"date": "1998-10-27", "close": 6.33979422687, "volume": 1041.0}, {"date": "1998-10-28", "close": 6.49347309, "volume": null}, {"date": "1998-10-29", "close": 6.49347309, "volume": null}, {"date": "1998-10-30", "close": 6.49347309, "volume": null}, {"date": "1998-11-02", "close": 6.97399009866, "volume": 2035.0}, {"date": "1998-11-03", "close": 6.97399009866, "volume": 331.0}, {"date": "1998-11-04", "close": 6.97399009866, "volume": 71.0}, {"date": "1998-11-05", "close": 7.142820399, "volume": null}, {"date": "1998-11-06", "close": 7.142820399, "volume": null}, {"date": "1998-11-09", "close": 7.142820399, "volume": null}, {"date": "1998-11-10", "close": 7.39606584951, "volume": 473.0}, {"date": "1998-11-11", "close": 6.55191434781, "volume": 270.0}, {"date": "1998-11-12", "close": 7.1861102196, "volume": 1490.0}, {"date": "1998-11-13", "close": 7.359269502, "volume": null}, {"date": "1998-11-16", "close": 7.39606584951, "volume": 10243.0}, {"date": "1998-11-17", "close": 7.39606584951, "volume": 11525.0}, {"date": "1998-11-18", "close": 8.24238184224, "volume": 615.0}, {"date": "1998-11-19", "close": 7.82030609139, "volume": 1514.0}, {"date": "1998-11-20", "close": 7.39606584951, "volume": 213.0}, {"date": "1998-11-23", "close": 7.575718605, "volume": null}, {"date": "1998-11-24", "close": 7.575718605, "volume": null}, {"date": "1998-11-25", "close": 7.575718605, "volume": null}, {"date": "1998-11-26", "close": 7.575718605, "volume": null}, {"date": "1998-11-27", "close": 7.575718605, "volume": null}, {"date": "1998-11-30", "close": 7.82030609139, "volume": 151.0}, {"date": "1998-12-01", "close": 9.51077358582, "volume": 2334.0}, {"date": "1998-12-02", "close": 9.51077358582, "volume": 468.0}, {"date": "1998-12-03", "close": 8.87657771403, "volume": 115.0}, {"date": "1998-12-04", "close": 9.090862326, "volume": null}, {"date": "1998-12-07", "close": 8.45450196318, "volume": 473.0}, {"date": "1998-12-08", "close": 9.51077358582, "volume": 473.0}, {"date": "1998-12-09", "close": 9.51077358582, "volume": 473.0}, {"date": "1998-12-10", "close": 10.56704520846, "volume": 142.0}, {"date": "1998-12-11", "close": 10.82245515, "volume": null}, {"date": "1998-12-14", "close": 9.51077358582, "volume": 95.0}, {"date": "1998-12-15", "close": 10.56704520846, "volume": 95.0}, {"date": "1998-12-16", "close": 10.82245515, "volume": null}, {"date": "1998-12-17", "close": 10.82245515, "volume": null}, {"date": "1998-12-18", "close": 9.51077358582, "volume": 258.0}, {"date": "1998-12-21", "close": 9.51077358582, "volume": 506.0}, {"date": "1998-12-22", "close": 9.29865346488, "volume": 104.0}, {"date": "1998-12-23", "close": 9.08869783497, "volume": 946.0}, {"date": "1998-12-24", "close": 9.307311429, "volume": null}, {"date": "1998-12-25", "close": 9.307311429, "volume": null}, {"date": "1998-12-28", "close": 9.307311429, "volume": null}, {"date": "1998-12-29", "close": 9.307311429, "volume": null}, {"date": "1998-12-30", "close": 8.87657771403, "volume": 315.0}, {"date": "1998-12-31", "close": 8.45450196318, "volume": 123.0}, {"date": "1999-01-01", "close": 8.65796412, "volume": null}, {"date": "1999-01-04", "close": 8.65796412, "volume": null}, {"date": "1999-01-05", "close": 8.45450196318, "volume": 170.0}, {"date": "1999-01-06", "close": 8.65796412, "volume": null}, {"date": "1999-01-07", "close": 8.45450196318, "volume": 237.0}, {"date": "1999-01-08", "close": 8.65796412, "volume": null}, {"date": "1999-01-11", "close": 8.65796412, "volume": null}, {"date": "1999-01-12", "close": 8.45450196318, "volume": 1169.0}, {"date": "1999-01-13", "close": 8.65796412, "volume": null}, {"date": "1999-01-14", "close": 8.65796412, "volume": null}, {"date": "1999-01-15", "close": 8.45450196318, "volume": 38.0}, {"date": "1999-01-18", "close": 8.65796412, "volume": null}, {"date": "1999-01-19", "close": 8.65796412, "volume": null}, {"date": "1999-01-20", "close": 8.65796412, "volume": null}, {"date": "1999-01-21", "close": 6.33979422687, "volume": 1041.0}, {"date": "1999-01-22", "close": 6.49347309, "volume": null}, {"date": "1999-01-25", "close": 6.49347309, "volume": null}, {"date": "1999-01-26", "close": 6.49347309, "volume": null}, {"date": "1999-01-27", "close": 6.49347309, "volume": null}, {"date": "1999-01-28", "close": 6.49347309, "volume": null}, {"date": "1999-01-29", "close": 6.49347309, "volume": null}, {"date": "1999-02-01", "close": 7.39606584951, "volume": 284.0}, {"date": "1999-02-02", "close": 7.39606584951, "volume": 189.0}, {"date": "1999-02-03", "close": 7.575718605, "volume": null}, {"date": "1999-02-04", "close": 7.39606584951, "volume": 473.0}, {"date": "1999-02-05", "close": 7.575718605, "volume": null}, {"date": "1999-02-08", "close": 6.76186997772, "volume": 62.0}, {"date": "1999-02-09", "close": 6.926371296, "volume": null}, {"date": "1999-02-10", "close": 6.926371296, "volume": null}, {"date": "1999-02-11", "close": 6.76186997772, "volume": 189.0}, {"date": "1999-02-12", "close": 6.926371296, "volume": null}, {"date": "1999-02-15", "close": 6.926371296, "volume": null}, {"date": "1999-02-16", "close": 6.926371296, "volume": null}, {"date": "1999-02-17", "close": 6.76186997772, "volume": 1183.0}, {"date": "1999-02-18", "close": 6.926371296, "volume": null}, {"date": "1999-02-19", "close": 6.926371296, "volume": null}, {"date": "1999-02-22", "close": 6.926371296, "volume": null}, {"date": "1999-02-23", "close": 6.76186997772, "volume": 284.0}, {"date": "1999-02-24", "close": 6.926371296, "volume": null}, {"date": "1999-02-25", "close": 6.926371296, "volume": null}, {"date": "1999-02-26", "close": 6.926371296, "volume": null}, {"date": "1999-03-01", "close": 6.926371296, "volume": null}, {"date": "1999-03-02", "close": 6.926371296, "volume": null}, {"date": "1999-03-03", "close": 6.97399009866, "volume": 118.0}, {"date": "1999-03-04", "close": 6.97399009866, "volume": 47.0}, {"date": "1999-03-05", "close": 7.142820399, "volume": null}, {"date": "1999-03-08", "close": 7.142820399, "volume": null}, {"date": "1999-03-09", "close": 7.1861102196, "volume": 473.0}, {"date": "1999-03-10", "close": 6.97399009866, "volume": 9.0}, {"date": "1999-03-11", "close": 6.33979422687, "volume": 95.0}, {"date": "1999-03-12", "close": 6.33979422687, "volume": 142.0}, {"date": "1999-03-15", "close": 6.33979422687, "volume": 98.0}, {"date": "1999-03-16", "close": 6.97399009866, "volume": 237.0}, {"date": "1999-03-17", "close": 7.142820399, "volume": null}, {"date": "1999-03-18", "close": 6.33979422687, "volume": 706.0}, {"date": "1999-03-19", "close": 6.49347309, "volume": null}, {"date": "1999-03-22", "close": 6.49347309, "volume": null}, {"date": "1999-03-23", "close": 6.49347309, "volume": null}, {"date": "1999-03-24", "close": 6.49347309, "volume": null}, {"date": "1999-03-25", "close": 6.49347309, "volume": null}, {"date": "1999-03-26", "close": 6.49347309, "volume": null}, {"date": "1999-03-29", "close": 6.49347309, "volume": null}, {"date": "1999-03-30", "close": 6.49347309, "volume": null}, {"date": "1999-03-31", "close": 4.64932673244, "volume": 95.0}, {"date": "1999-04-01", "close": 4.761880266, "volume": null}, {"date": "1999-04-02", "close": 4.761880266, "volume": null}, {"date": "1999-04-05", "close": 4.761880266, "volume": null}, {"date": "1999-04-06", "close": 5.07140248329, "volume": 28.0}, {"date": "1999-04-07", "close": 5.07140248329, "volume": 95.0}, {"date": "1999-04-08", "close": 5.194778472, "volume": null}, {"date": "1999-04-09", "close": 5.91771847602, "volume": 278.0}, {"date": "1999-04-12", "close": 6.060574884, "volume": null}, {"date": "1999-04-13", "close": 6.060574884, "volume": null}, {"date": "1999-04-14", "close": 6.060574884, "volume": null}, {"date": "1999-04-15", "close": 5.91771847602, "volume": 752.0}, {"date": "1999-04-16", "close": 6.060574884, "volume": null}, {"date": "1999-04-19", "close": 6.060574884, "volume": null}, {"date": "1999-04-20", "close": 5.07140248329, "volume": 9.0}, {"date": "1999-04-21", "close": 5.194778472, "volume": null}, {"date": "1999-04-22", "close": 5.07140248329, "volume": 95.0}, {"date": "1999-04-23", "close": 5.194778472, "volume": null}, {"date": "1999-04-26", "close": 5.194778472, "volume": null}, {"date": "1999-04-27", "close": 5.194778472, "volume": null}, {"date": "1999-04-28", "close": 6.33979422687, "volume": 265.0}, {"date": "1999-04-29", "close": 6.49347309, "volume": null}, {"date": "1999-04-30", "close": 6.33979422687, "volume": 473.0}, {"date": "1999-05-03", "close": 6.33979422687, "volume": 237.0}, {"date": "1999-05-04", "close": 6.49347309, "volume": null}, {"date": "1999-05-05", "close": 5.28352260423, "volume": 71.0}, {"date": "1999-05-06", "close": 5.28352260423, "volume": 298.0}, {"date": "1999-05-07", "close": 5.28352260423, "volume": 47.0}, {"date": "1999-05-10", "close": 5.07140248329, "volume": 987.0}, {"date": "1999-05-11", "close": 4.64932673244, "volume": 14.0}, {"date": "1999-05-12", "close": 4.761880266, "volume": null}, {"date": "1999-05-13", "close": 4.64932673244, "volume": 1003.0}, {"date": "1999-05-14", "close": 4.86144685338, "volume": 98.0}, {"date": "1999-05-17", "close": 4.86144685338, "volume": 331.0}, {"date": "1999-05-18", "close": 4.86144685338, "volume": 47.0}, {"date": "1999-05-19", "close": 4.86144685338, "volume": 202.0}, {"date": "1999-05-20", "close": 4.978329369, "volume": null}, {"date": "1999-05-21", "close": 4.978329369, "volume": null}, {"date": "1999-05-24", "close": 4.978329369, "volume": null}, {"date": "1999-05-25", "close": 4.86144685338, "volume": 514.0}, {"date": "1999-05-26", "close": 4.86144685338, "volume": 47.0}, {"date": "1999-05-27", "close": 4.978329369, "volume": null}, {"date": "1999-05-28", "close": 4.978329369, "volume": null}, {"date": "1999-05-31", "close": 4.86144685338, "volume": 9.0}, {"date": "1999-06-01", "close": 4.86144685338, "volume": 118.0}, {"date": "1999-06-02", "close": 4.978329369, "volume": null}, {"date": "1999-06-03", "close": 4.978329369, "volume": null}, {"date": "1999-06-04", "close": 4.978329369, "volume": null}, {"date": "1999-06-07", "close": 5.28352260423, "volume": 66.0}, {"date": "1999-06-08", "close": 5.28352260423, "volume": 47.0}, {"date": "1999-06-09", "close": 5.411227575, "volume": null}, {"date": "1999-06-10", "close": 5.28352260423, "volume": 1453.0}, {"date": "1999-06-11", "close": 5.28352260423, "volume": 47.0}, {"date": "1999-06-14", "close": 5.411227575, "volume": null}, {"date": "1999-06-15", "close": 4.86144685338, "volume": 511.0}, {"date": "1999-06-16", "close": 4.86144685338, "volume": 308.0}, {"date": "1999-06-17", "close": 4.86144685338, "volume": 71.0}, {"date": "1999-06-18", "close": 4.978329369, "volume": null}, {"date": "1999-06-21", "close": 4.86144685338, "volume": 95.0}, {"date": "1999-06-22", "close": 4.64932673244, "volume": 980.0}, {"date": "1999-06-23", "close": 4.64932673244, "volume": 95.0}, {"date": "1999-06-24", "close": 4.64932673244, "volume": 673.0}, {"date": "1999-06-25", "close": 4.64932673244, "volume": 377.0}, {"date": "1999-06-28", "close": 4.64932673244, "volume": 136.0}, {"date": "1999-06-29", "close": 4.64932673244, "volume": 526.0}, {"date": "1999-06-30", "close": 4.64932673244, "volume": 781.0}, {"date": "1999-07-01", "close": 4.761880266, "volume": null}, {"date": "1999-07-02", "close": 4.761880266, "volume": null}, {"date": "1999-07-05", "close": 4.761880266, "volume": null}, {"date": "1999-07-06", "close": 5.28352260423, "volume": 946.0}, {"date": "1999-07-07", "close": 5.411227575, "volume": null}, {"date": "1999-07-08", "close": 4.86144685338, "volume": 24.0}, {"date": "1999-07-09", "close": 4.978329369, "volume": null}, {"date": "1999-07-12", "close": 4.978329369, "volume": null}, {"date": "1999-07-13", "close": 4.978329369, "volume": null}, {"date": "1999-07-14", "close": 4.978329369, "volume": null}, {"date": "1999-07-15", "close": 4.978329369, "volume": null}, {"date": "1999-07-16", "close": 4.978329369, "volume": null}, {"date": "1999-07-19", "close": 4.978329369, "volume": null}, {"date": "1999-07-20", "close": 5.28352260423, "volume": 5489.0}, {"date": "1999-07-21", "close": 6.12983859696, "volume": 1703.0}, {"date": "1999-07-22", "close": 5.49564272517, "volume": 166.0}, {"date": "1999-07-23", "close": 5.49564272517, "volume": 2177.0}, {"date": "1999-07-26", "close": 5.627676678, "volume": null}, {"date": "1999-07-27", "close": 5.627676678, "volume": null}, {"date": "1999-07-28", "close": 5.627676678, "volume": null}, {"date": "1999-07-29", "close": 5.627676678, "volume": null}, {"date": "1999-07-30", "close": 6.33979422687, "volume": 4282.0}, {"date": "1999-08-02", "close": 8.0302617213, "volume": 606.0}, {"date": "1999-08-03", "close": 8.24238184224, "volume": 2929.0}, {"date": "1999-08-04", "close": 7.39606584951, "volume": 2744.0}, {"date": "1999-08-05", "close": 6.55191434781, "volume": 1798.0}, {"date": "1999-08-06", "close": 6.55191434781, "volume": 549.0}, {"date": "1999-08-09", "close": 6.709922193, "volume": null}, {"date": "1999-08-10", "close": 6.709922193, "volume": null}, {"date": "1999-08-11", "close": 6.709922193, "volume": null}, {"date": "1999-08-12", "close": 6.709922193, "volume": null}, {"date": "1999-08-13", "close": 6.12983859696, "volume": 1183.0}, {"date": "1999-08-16", "close": 6.12983859696, "volume": 1183.0}, {"date": "1999-08-17", "close": 6.277023987, "volume": null}, {"date": "1999-08-18", "close": 6.12983859696, "volume": 2886.0}, {"date": "1999-08-19", "close": 6.12983859696, "volume": 1266.0}, {"date": "1999-08-20", "close": 6.76186997772, "volume": 2630.0}, {"date": "1999-08-23", "close": 6.33979422687, "volume": 130.0}, {"date": "1999-08-24", "close": 6.49347309, "volume": null}, {"date": "1999-08-25", "close": 6.76186997772, "volume": 284.0}, {"date": "1999-08-26", "close": 6.926371296, "volume": null}, {"date": "1999-08-27", "close": 6.926371296, "volume": null}, {"date": "1999-08-30", "close": 6.926371296, "volume": null}, {"date": "1999-08-31", "close": 6.33979422687, "volume": 284.0}, {"date": "1999-09-01", "close": 6.33979422687, "volume": 375.0}, {"date": "1999-09-02", "close": 6.33979422687, "volume": 47.0}, {"date": "1999-09-03", "close": 6.76186997772, "volume": 189.0}, {"date": "1999-09-06", "close": 6.926371296, "volume": null}, {"date": "1999-09-07", "close": 7.39606584951, "volume": 284.0}, {"date": "1999-09-08", "close": 7.575718605, "volume": null}, {"date": "1999-09-09", "close": 7.575718605, "volume": null}, {"date": "1999-09-10", "close": 6.33979422687, "volume": 154.0}, {"date": "1999-09-13", "close": 6.33979422687, "volume": 47.0}, {"date": "1999-09-14", "close": 6.49347309, "volume": null}, {"date": "1999-09-15", "close": 6.33979422687, "volume": 568.0}, {"date": "1999-09-16", "close": 6.49347309, "volume": null}, {"date": "1999-09-17", "close": 6.33979422687, "volume": 1467.0}, {"date": "1999-09-20", "close": 7.39606584951, "volume": 568.0}, {"date": "1999-09-21", "close": 7.575718605, "volume": null}, {"date": "1999-09-22", "close": 7.575718605, "volume": null}, {"date": "1999-09-23", "close": 7.575718605, "volume": null}, {"date": "1999-09-24", "close": 7.575718605, "volume": null}, {"date": "1999-09-27", "close": 7.575718605, "volume": null}, {"date": "1999-09-28", "close": 7.82030609139, "volume": 535.0}, {"date": "1999-09-29", "close": 8.45450196318, "volume": 473.0}, {"date": "1999-09-30", "close": 9.08869783497, "volume": 2673.0}, {"date": "1999-10-01", "close": 10.35492508752, "volume": 1480.0}, {"date": "1999-10-04", "close": 9.72072921573, "volume": 473.0}, {"date": "1999-10-05", "close": 9.72072921573, "volume": 372.0}, {"date": "1999-10-06", "close": 10.56704520846, "volume": 852.0}, {"date": "1999-10-07", "close": 10.56704520846, "volume": 237.0}, {"date": "1999-10-08", "close": 10.82245515, "volume": null}, {"date": "1999-10-11", "close": 9.51077358582, "volume": 894.0}, {"date": "1999-10-12", "close": 10.56704520846, "volume": 748.0}, {"date": "1999-10-13", "close": 9.72072921573, "volume": 473.0}, {"date": "1999-10-14", "close": 10.35492508752, "volume": 379.0}, {"date": "1999-10-15", "close": 10.14496945761, "volume": 662.0}, {"date": "1999-10-18", "close": 10.14496945761, "volume": 473.0}, {"date": "1999-10-19", "close": 10.389556944, "volume": null}, {"date": "1999-10-20", "close": 10.389556944, "volume": null}, {"date": "1999-10-21", "close": 10.389556944, "volume": null}, {"date": "1999-10-22", "close": 11.6233168311, "volume": 170.0}, {"date": "1999-10-25", "close": 11.904700665, "volume": null}, {"date": "1999-10-26", "close": 11.6233168311, "volume": 479.0}, {"date": "1999-10-27", "close": 11.904700665, "volume": null}, {"date": "1999-10-28", "close": 14.79429619005, "volume": 1183.0}, {"date": "1999-10-29", "close": 14.58217606911, "volume": 3105.0}, {"date": "1999-11-01", "close": 14.79429619005, "volume": 1458.0}, {"date": "1999-11-02", "close": 14.37005594817, "volume": 88.0}, {"date": "1999-11-03", "close": 14.718539004, "volume": null}, {"date": "1999-11-04", "close": 13.73802456741, "volume": 582.0}, {"date": "1999-11-05", "close": 11.83543695204, "volume": 561.0}, {"date": "1999-11-08", "close": 11.83543695204, "volume": 85.0}, {"date": "1999-11-09", "close": 11.20124108025, "volume": 25.0}, {"date": "1999-11-10", "close": 11.20124108025, "volume": 265.0}, {"date": "1999-11-11", "close": 11.6233168311, "volume": 71.0}, {"date": "1999-11-12", "close": 11.6233168311, "volume": 95.0}, {"date": "1999-11-15", "close": 11.20124108025, "volume": 637.0}, {"date": "1999-11-16", "close": 11.20124108025, "volume": 814.0}, {"date": "1999-11-17", "close": 12.67958845374, "volume": 451.0}, {"date": "1999-11-18", "close": 11.6233168311, "volume": 473.0}, {"date": "1999-11-19", "close": 12.67958845374, "volume": 32.0}, {"date": "1999-11-22", "close": 13.73802456741, "volume": 639.0}, {"date": "1999-11-23", "close": 14.79429619005, "volume": 473.0}, {"date": "1999-11-24", "close": 14.79429619005, "volume": 185.0}, {"date": "1999-11-25", "close": 16.90683943533, "volume": 3383.0}, {"date": "1999-11-26", "close": 17.54103530712, "volume": 4133.0}, {"date": "1999-11-29", "close": 17.54103530712, "volume": 170.0}, {"date": "1999-11-30", "close": 17.33107967721, "volume": 209.0}, {"date": "1999-12-01", "close": 14.79429619005, "volume": 4755.0}, {"date": "1999-12-02", "close": 16.90683943533, "volume": 196.0}, {"date": "1999-12-03", "close": 17.33107967721, "volume": 118.0}, {"date": "1999-12-06", "close": 17.33107967721, "volume": 75.0}, {"date": "1999-12-07", "close": 15.85056781269, "volume": 899.0}, {"date": "1999-12-08", "close": 16.233682725, "volume": null}, {"date": "1999-12-09", "close": 17.11895955627, "volume": 277.0}, {"date": "1999-12-10", "close": 16.90683943533, "volume": 1420.0}, {"date": "1999-12-13", "close": 16.90683943533, "volume": 710.0}, {"date": "1999-12-14", "close": 15.85056781269, "volume": 686.0}, {"date": "1999-12-15", "close": 15.85056781269, "volume": 260.0}, {"date": "1999-12-16", "close": 17.11895955627, "volume": 717.0}, {"date": "1999-12-17", "close": 20.07781879428, "volume": 9578.0}, {"date": "1999-12-20", "close": 22.19036203956, "volume": 4299.0}, {"date": "1999-12-21", "close": 23.2466336622, "volume": 3011.0}, {"date": "1999-12-22", "close": 24.30506977587, "volume": 914.0}, {"date": "1999-12-23", "close": 27.47388464379, "volume": 3918.0}, {"date": "1999-12-24", "close": 27.47388464379, "volume": 710.0}, {"date": "1999-12-27", "close": 28.13838339, "volume": null}, {"date": "1999-12-28", "close": 28.13838339, "volume": null}, {"date": "1999-12-29", "close": 27.47388464379, "volume": 662.0}, {"date": "1999-12-30", "close": 27.47388464379, "volume": 513.0}, {"date": "1999-12-31", "close": 28.13838339, "volume": null}, {"date": "2000-01-03", "close": 28.13838339, "volume": null}, {"date": "2000-01-04", "close": 26.41761302115, "volume": 925.0}, {"date": "2000-01-05", "close": 25.36134139851, "volume": 4303.0}, {"date": "2000-01-06", "close": 26.41761302115, "volume": 1987.0}, {"date": "2000-01-07", "close": 25.36134139851, "volume": 724.0}, {"date": "2000-01-10", "close": 26.41761302115, "volume": 459.0}, {"date": "2000-01-11", "close": 27.47388464379, "volume": 1486.0}, {"date": "2000-01-12", "close": 27.47388464379, "volume": 1643.0}, {"date": "2000-01-13", "close": 26.41761302115, "volume": 473.0}, {"date": "2000-01-14", "close": 25.36134139851, "volume": 946.0}, {"date": "2000-01-17", "close": 27.47388464379, "volume": 1595.0}, {"date": "2000-01-18", "close": 27.47388464379, "volume": 269.0}, {"date": "2000-01-19", "close": 26.41761302115, "volume": 741.0}, {"date": "2000-01-20", "close": 26.41761302115, "volume": 284.0}, {"date": "2000-01-21", "close": 25.36134139851, "volume": 95.0}, {"date": "2000-01-24", "close": 24.30506977587, "volume": 1386.0}, {"date": "2000-01-25", "close": 24.30506977587, "volume": 800.0}, {"date": "2000-01-26", "close": 24.891646845, "volume": null}, {"date": "2000-01-27", "close": 25.36134139851, "volume": 1259.0}, {"date": "2000-01-28", "close": 24.30506977587, "volume": 833.0}, {"date": "2000-01-31", "close": 25.36134139851, "volume": 2995.0}, {"date": "2000-02-01", "close": 24.30506977587, "volume": 1296.0}, {"date": "2000-02-02", "close": 24.30506977587, "volume": 830.0}, {"date": "2000-02-03", "close": 22.19036203956, "volume": 203.0}, {"date": "2000-02-07", "close": 25.36134139851, "volume": 473.0}, {"date": "2000-02-08", "close": 25.36134139851, "volume": 2019.0}, {"date": "2000-02-09", "close": 24.30506977587, "volume": 626.0}, {"date": "2000-02-10", "close": 21.13409041692, "volume": 44.0}, {"date": "2000-02-11", "close": 23.2466336622, "volume": 41496.0}, {"date": "2000-02-14", "close": 24.30506977587, "volume": 686.0}, {"date": "2000-02-16", "close": 22.19036203956, "volume": 460.0}, {"date": "2000-02-17", "close": 23.2466336622, "volume": 628.0}, {"date": "2000-02-21", "close": 23.2466336622, "volume": 2601.0}, {"date": "2000-02-23", "close": 23.2466336622, "volume": 4462.0}, {"date": "2000-02-24", "close": 26.41761302115, "volume": 5141.0}, {"date": "2000-02-25", "close": 26.41761302115, "volume": 6243.0}, {"date": "2000-02-28", "close": 24.30506977587, "volume": 2312.0}, {"date": "2000-02-29", "close": 22.19036203956, "volume": 1556.0}, {"date": "2000-03-01", "close": 22.19036203956, "volume": 2508.0}, {"date": "2000-03-02", "close": 22.19036203956, "volume": 941.0}, {"date": "2000-03-03", "close": 21.13409041692, "volume": 9463.0}, {"date": "2000-03-06", "close": 21.13409041692, "volume": 270.0}, {"date": "2000-03-07", "close": 20.28777442419, "volume": 388.0}, {"date": "2000-03-08", "close": 21.13409041692, "volume": 1153.0}, {"date": "2000-03-09", "close": 23.2466336622, "volume": 1143.0}, {"date": "2000-03-10", "close": 24.30506977587, "volume": 1798.0}, {"date": "2000-03-13", "close": 23.2466336622, "volume": 282.0}, {"date": "2000-03-14", "close": 22.19036203956, "volume": 450.0}, {"date": "2000-03-15", "close": 23.2466336622, "volume": 662.0}, {"date": "2000-03-16", "close": 23.2466336622, "volume": 3312.0}, {"date": "2000-03-17", "close": 23.2466336622, "volume": 3234.0}, {"date": "2000-03-20", "close": 24.30506977587, "volume": 7722.0}, {"date": "2000-03-21", "close": 34.87211498433, "volume": 18836.0}, {"date": "2000-03-22", "close": 34.87211498433, "volume": 20741.0}, {"date": "2000-03-23", "close": 30.64486400274, "volume": 8060.0}, {"date": "2000-03-24", "close": 33.81367887066, "volume": 11214.0}, {"date": "2000-03-27", "close": 36.98465822961, "volume": 16636.0}, {"date": "2000-03-28", "close": 35.92838660697, "volume": 6995.0}, {"date": "2000-03-29", "close": 38.04092985225, "volume": 4981.0}, {"date": "2000-03-30", "close": 40.15563758856, "volume": 8266.0}, {"date": "2000-03-31", "close": 39.09720147489, "volume": 4434.0}, {"date": "2000-04-03", "close": 40.15563758856, "volume": 4701.0}, {"date": "2000-04-04", "close": 32.75740724802, "volume": 4181.0}, {"date": "2000-04-05", "close": 29.5885923801, "volume": 2311.0}, {"date": "2000-04-06", "close": 33.81367887066, "volume": 2067.0}, {"date": "2000-04-07", "close": 31.70113562538, "volume": 2387.0}, {"date": "2000-04-10", "close": 38.04092985225, "volume": 3769.0}, {"date": "2000-04-11", "close": 33.81367887066, "volume": 1779.0}, {"date": "2000-04-12", "close": 31.70113562538, "volume": 916.0}, {"date": "2000-04-13", "close": 25.36134139851, "volume": 1808.0}, {"date": "2000-04-14", "close": 27.47388464379, "volume": 532.0}, {"date": "2000-04-17", "close": 16.90683943533, "volume": 2504.0}, {"date": "2000-04-18", "close": 21.13409041692, "volume": 1448.0}, {"date": "2000-04-19", "close": 21.13409041692, "volume": 5385.0}, {"date": "2000-04-20", "close": 23.2466336622, "volume": 533.0}, {"date": "2000-04-26", "close": 24.30506977587, "volume": 1187.0}, {"date": "2000-04-27", "close": 23.2466336622, "volume": 1692.0}, {"date": "2000-04-28", "close": 27.47388464379, "volume": 2654.0}, {"date": "2000-05-01", "close": 22.19036203956, "volume": 4327.0}, {"date": "2000-05-02", "close": 20.07781879428, "volume": 656.0}, {"date": "2000-05-03", "close": 16.90683943533, "volume": 1591.0}, {"date": "2000-05-04", "close": 16.48476368448, "volume": 2256.0}, {"date": "2000-05-05", "close": 17.54103530712, "volume": 615.0}, {"date": "2000-05-08", "close": 19.02154717164, "volume": 319.0}, {"date": "2000-05-09", "close": 17.11895955627, "volume": 3104.0}, {"date": "2000-05-10", "close": 17.11895955627, "volume": 805.0}, {"date": "2000-05-11", "close": 16.90683943533, "volume": 711.0}, {"date": "2000-05-12", "close": 22.19036203956, "volume": 1136.0}, {"date": "2000-05-15", "close": 20.92197029598, "volume": 273.0}, {"date": "2000-05-16", "close": 19.02154717164, "volume": 73.0}, {"date": "2000-05-17", "close": 19.02154717164, "volume": 129.0}, {"date": "2000-05-18", "close": 17.96311105797, "volume": 303.0}, {"date": "2000-05-19", "close": 19.02154717164, "volume": 825.0}, {"date": "2000-05-22", "close": 19.02154717164, "volume": 1080.0}, {"date": "2000-05-23", "close": 19.02154717164, "volume": 1183.0}, {"date": "2000-05-24", "close": 18.8094270507, "volume": 1040.0}, {"date": "2000-05-25", "close": 20.71201466607, "volume": 2172.0}, {"date": "2000-05-26", "close": 18.8094270507, "volume": 536.0}, {"date": "2000-05-29", "close": 19.02154717164, "volume": 473.0}, {"date": "2000-05-30", "close": 19.02154717164, "volume": 450.0}, {"date": "2000-05-31", "close": 19.02154717164, "volume": 1993.0}, {"date": "2000-06-01", "close": 20.07781879428, "volume": 264.0}, {"date": "2000-06-02", "close": 19.02154717164, "volume": 3822.0}, {"date": "2000-06-05", "close": 20.07781879428, "volume": 1273.0}, {"date": "2000-06-06", "close": 19.23150280155, "volume": 1608.0}, {"date": "2000-06-07", "close": 19.86569867334, "volume": 317.0}, {"date": "2000-06-08", "close": 18.8094270507, "volume": 1282.0}, {"date": "2000-06-09", "close": 18.38735129985, "volume": 1140.0}, {"date": "2000-06-13", "close": 19.02154717164, "volume": 503.0}, {"date": "2000-06-14", "close": 18.38735129985, "volume": 956.0}, {"date": "2000-06-15", "close": 16.90683943533, "volume": 1706.0}, {"date": "2000-06-16", "close": 16.90683943533, "volume": 2079.0}, {"date": "2000-06-19", "close": 14.79429619005, "volume": 1994.0}, {"date": "2000-06-20", "close": 14.79429619005, "volume": 3032.0}, {"date": "2000-06-21", "close": 14.79429619005, "volume": 520.0}, {"date": "2000-06-22", "close": 15.63844769175, "volume": 3988.0}, {"date": "2000-06-23", "close": 14.37005594817, "volume": 2220.0}, {"date": "2000-06-26", "close": 14.79429619005, "volume": 1211.0}, {"date": "2000-06-27", "close": 14.37005594817, "volume": 1668.0}, {"date": "2000-06-28", "close": 14.37005594817, "volume": 1532.0}, {"date": "2000-06-29", "close": 13.10382869562, "volume": 2469.0}, {"date": "2000-06-30", "close": 15.85056781269, "volume": 2422.0}, {"date": "2000-07-03", "close": 16.90683943533, "volume": 237.0}, {"date": "2000-07-04", "close": 15.85056781269, "volume": 1131.0}, {"date": "2000-07-05", "close": 17.54103530712, "volume": 662.0}, {"date": "2000-07-06", "close": 16.90683943533, "volume": 828.0}, {"date": "2000-07-07", "close": 16.90683943533, "volume": 47.0}, {"date": "2000-07-10", "close": 16.06268793363, "volume": 1871.0}, {"date": "2000-07-11", "close": 15.85056781269, "volume": 469.0}, {"date": "2000-07-12", "close": 19.44362292249, "volume": 1274.0}, {"date": "2000-07-13", "close": 18.38735129985, "volume": 736.0}, {"date": "2000-07-14", "close": 21.13409041692, "volume": 2220.0}, {"date": "2000-07-17", "close": 20.07781879428, "volume": 3952.0}, {"date": "2000-07-18", "close": 20.28777442419, "volume": 3900.0}, {"date": "2000-07-19", "close": 20.28777442419, "volume": 3076.0}, {"date": "2000-07-20", "close": 26.41761302115, "volume": 13757.0}, {"date": "2000-07-21", "close": 27.47388464379, "volume": 10128.0}, {"date": "2000-07-24", "close": 27.47388464379, "volume": 1812.0}, {"date": "2000-07-25", "close": 26.41761302115, "volume": 936.0}, {"date": "2000-07-26", "close": 26.41761302115, "volume": 3570.0}, {"date": "2000-07-27", "close": 26.41761302115, "volume": 3722.0}, {"date": "2000-07-28", "close": 28.53015626643, "volume": 13259.0}, {"date": "2000-07-31", "close": 28.53015626643, "volume": 9109.0}, {"date": "2000-08-01", "close": 28.53015626643, "volume": 2795.0}, {"date": "2000-08-02", "close": 28.53015626643, "volume": 569.0}, {"date": "2000-08-03", "close": 28.53015626643, "volume": 1630.0}, {"date": "2000-08-04", "close": 27.47388464379, "volume": 2163.0}, {"date": "2000-08-07", "close": 27.47388464379, "volume": 1074.0}, {"date": "2000-08-08", "close": 25.36134139851, "volume": 1637.0}, {"date": "2000-08-09", "close": 23.2466336622, "volume": 2180.0}, {"date": "2000-08-10", "close": 24.30506977587, "volume": 1134.0}, {"date": "2000-08-11", "close": 23.2466336622, "volume": 615.0}, {"date": "2000-08-14", "close": 23.2466336622, "volume": 1200.0}, {"date": "2000-08-15", "close": 25.36134139851, "volume": 1810.0}, {"date": "2000-08-16", "close": 26.41761302115, "volume": 274.0}, {"date": "2000-08-17", "close": 25.36134139851, "volume": 1741.0}, {"date": "2000-08-18", "close": 28.53015626643, "volume": 9658.0}, {"date": "2000-08-21", "close": 28.53015626643, "volume": 5316.0}, {"date": "2000-08-22", "close": 27.47388464379, "volume": 1180.0}, {"date": "2000-08-23", "close": 27.47388464379, "volume": 3017.0}, {"date": "2000-08-24", "close": 27.47388464379, "volume": 1538.0}, {"date": "2000-08-25", "close": 28.53015626643, "volume": 1377.0}, {"date": "2000-08-28", "close": 28.53015626643, "volume": 544.0}, {"date": "2000-08-29", "close": 29.5885923801, "volume": 1393.0}, {"date": "2000-08-30", "close": 28.53015626643, "volume": 2664.0}, {"date": "2000-08-31", "close": 27.47388464379, "volume": 1044.0}, {"date": "2000-09-01", "close": 26.41761302115, "volume": 442.0}, {"date": "2000-09-04", "close": 27.47388464379, "volume": 1751.0}, {"date": "2000-09-05", "close": 27.47388464379, "volume": 1242.0}, {"date": "2000-09-06", "close": 25.36134139851, "volume": 1462.0}, {"date": "2000-09-07", "close": 27.47388464379, "volume": 1408.0}, {"date": "2000-09-08", "close": 26.41761302115, "volume": 521.0}, {"date": "2000-09-11", "close": 27.47388464379, "volume": 761.0}, {"date": "2000-09-12", "close": 27.47388464379, "volume": 1833.0}, {"date": "2000-09-13", "close": 27.47388464379, "volume": 470.0}, {"date": "2000-09-14", "close": 28.53015626643, "volume": 3278.0}, {"date": "2000-09-15", "close": 28.53015626643, "volume": 1404.0}, {"date": "2000-09-18", "close": 31.15336112, "volume": 783.0}, {"date": "2000-09-19", "close": 30.04074108, "volume": 1174.0}, {"date": "2000-09-20", "close": 33.3786012, "volume": 7096.0}, {"date": "2000-09-21", "close": 33.3786012, "volume": 2398.0}, {"date": "2000-09-22", "close": 31.15336112, "volume": 4011.0}, {"date": "2000-09-25", "close": 31.15336112, "volume": 771.0}, {"date": "2000-09-26", "close": 31.15336112, "volume": 1634.0}, {"date": "2000-09-27", "close": 31.15336112, "volume": 1669.0}, {"date": "2000-09-28", "close": 31.15336112, "volume": 2071.0}, {"date": "2000-09-29", "close": 31.15336112, "volume": 1620.0}, {"date": "2000-10-03", "close": 32.26598116, "volume": 1098.0}, {"date": "2000-10-04", "close": 30.04074108, "volume": 1004.0}, {"date": "2000-10-05", "close": 31.15336112, "volume": 1326.0}, {"date": "2000-10-06", "close": 31.15336112, "volume": 818.0}, {"date": "2000-10-09", "close": 35.60384128, "volume": 9182.0}, {"date": "2000-10-10", "close": 35.60384128, "volume": 8364.0}, {"date": "2000-10-11", "close": 33.3786012, "volume": 2833.0}, {"date": "2000-10-12", "close": 32.26598116, "volume": 2762.0}, {"date": "2000-10-13", "close": 31.15336112, "volume": 1736.0}, {"date": "2000-10-16", "close": 32.26598116, "volume": 1189.0}, {"date": "2000-10-17", "close": 32.26598116, "volume": 627.0}, {"date": "2000-10-18", "close": 32.26598116, "volume": 953.0}, {"date": "2000-10-19", "close": 31.15336112, "volume": 1555.0}, {"date": "2000-10-20", "close": 32.26598116, "volume": 2543.0}, {"date": "2000-10-23", "close": 33.3786012, "volume": 1938.0}, {"date": "2000-10-24", "close": 34.49122124, "volume": 1003.0}, {"date": "2000-10-25", "close": 32.26598116, "volume": 2106.0}, {"date": "2000-10-26", "close": 32.26598116, "volume": 107.0}, {"date": "2000-10-27", "close": 32.26598116, "volume": 2003.0}, {"date": "2000-10-30", "close": 33.3786012, "volume": 1901.0}, {"date": "2000-10-31", "close": 34.49122124, "volume": 3485.0}, {"date": "2000-11-01", "close": 40.05432144, "volume": 10363.0}, {"date": "2000-11-02", "close": 38.9417014, "volume": 8661.0}, {"date": "2000-11-03", "close": 47.84266172, "volume": 18417.0}, {"date": "2000-11-06", "close": 44.5048016, "volume": 11893.0}, {"date": "2000-11-07", "close": 43.39218156, "volume": 4175.0}, {"date": "2000-11-08", "close": 41.16694148, "volume": 6343.0}, {"date": "2000-11-09", "close": 46.73004168, "volume": 6886.0}, {"date": "2000-11-10", "close": 43.39218156, "volume": 4008.0}, {"date": "2000-11-13", "close": 46.73004168, "volume": 6878.0}, {"date": "2000-11-14", "close": 53.40576192, "volume": 20123.0}, {"date": "2000-11-15", "close": 54.51838196, "volume": 4287.0}, {"date": "2000-11-16", "close": 51.18052184, "volume": 16350.0}, {"date": "2000-11-17", "close": 45.61742164, "volume": 8209.0}, {"date": "2000-11-20", "close": 42.27956152, "volume": 3855.0}, {"date": "2000-11-21", "close": 44.5048016, "volume": 1550.0}, {"date": "2000-11-22", "close": 44.5048016, "volume": 1247.0}, {"date": "2000-11-23", "close": 42.27956152, "volume": 1689.0}, {"date": "2000-11-24", "close": 46.73004168, "volume": 7932.0}, {"date": "2000-11-27", "close": 46.73004168, "volume": 2394.0}, {"date": "2000-11-28", "close": 43.39218156, "volume": 1318.0}, {"date": "2000-11-29", "close": 43.39218156, "volume": 1233.0}, {"date": "2000-11-30", "close": 42.27956152, "volume": 1235.0}, {"date": "2000-12-01", "close": 43.39218156, "volume": 809.0}, {"date": "2000-12-04", "close": 41.16694148, "volume": 382.0}, {"date": "2000-12-05", "close": 38.9417014, "volume": 1621.0}, {"date": "2000-12-06", "close": 40.05432144, "volume": 1019.0}, {"date": "2000-12-07", "close": 40.05432144, "volume": 1811.0}, {"date": "2000-12-08", "close": 38.9417014, "volume": 1171.0}, {"date": "2000-12-11", "close": 42.27956152, "volume": 1621.0}, {"date": "2000-12-12", "close": 43.39218156, "volume": 908.0}, {"date": "2000-12-13", "close": 40.05432144, "volume": 306.0}, {"date": "2000-12-14", "close": 44.5048016, "volume": 3522.0}, {"date": "2000-12-15", "close": 44.5048016, "volume": 1851.0}, {"date": "2000-12-18", "close": 42.27956152, "volume": 1195.0}, {"date": "2000-12-19", "close": 42.27956152, "volume": null}, {"date": "2000-12-20", "close": 41.16694148, "volume": 2181.0}, {"date": "2000-12-21", "close": 40.05432144, "volume": 764.0}, {"date": "2000-12-22", "close": 41.16694148, "volume": 16.0}, {"date": "2000-12-27", "close": 43.39218156, "volume": 681.0}, {"date": "2000-12-28", "close": 42.27956152, "volume": 432.0}, {"date": "2000-12-29", "close": 40.05432144, "volume": 1203.0}, {"date": "2001-01-02", "close": 42.27956152, "volume": 135.0}, {"date": "2001-01-03", "close": 38.9417014, "volume": 956.0}, {"date": "2001-01-04", "close": 38.9417014, "volume": 166.0}, {"date": "2001-01-05", "close": 40.05432144, "volume": 1415.0}, {"date": "2001-01-08", "close": 38.9417014, "volume": 711.0}, {"date": "2001-01-09", "close": 38.9417014, "volume": 921.0}, {"date": "2001-01-10", "close": 38.9417014, "volume": 546.0}, {"date": "2001-01-11", "close": 37.82908136, "volume": 667.0}, {"date": "2001-01-12", "close": 40.05432144, "volume": 490.0}, {"date": "2001-01-15", "close": 40.05432144, "volume": 674.0}, {"date": "2001-01-16", "close": 38.9417014, "volume": 440.0}, {"date": "2001-01-17", "close": 40.05432144, "volume": 1213.0}, {"date": "2001-01-18", "close": 38.9417014, "volume": 187.0}, {"date": "2001-01-19", "close": 38.9417014, "volume": 297.0}, {"date": "2001-01-22", "close": 37.82908136, "volume": 1920.0}, {"date": "2001-01-23", "close": 40.05432144, "volume": 365.0}, {"date": "2001-01-24", "close": 38.9417014, "volume": 392.0}, {"date": "2001-01-25", "close": 43.39218156, "volume": 3671.0}, {"date": "2001-01-29", "close": 43.39218156, "volume": 1480.0}, {"date": "2001-01-30", "close": 44.5048016, "volume": 4391.0}, {"date": "2001-01-31", "close": 45.61742164, "volume": 1301.0}, {"date": "2001-02-01", "close": 45.61742164, "volume": 5107.0}, {"date": "2001-02-02", "close": 50.0679018, "volume": 5433.0}, {"date": "2001-02-05", "close": 51.18052184, "volume": 5535.0}, {"date": "2001-02-06", "close": 51.18052184, "volume": 6462.0}, {"date": "2001-02-07", "close": 47.84266172, "volume": 7090.0}, {"date": "2001-02-08", "close": 45.61742164, "volume": 4701.0}, {"date": "2001-02-09", "close": 42.27956152, "volume": 8404.0}, {"date": "2001-02-12", "close": 42.27956152, "volume": 2177.0}, {"date": "2001-02-13", "close": 41.16694148, "volume": 728.0}, {"date": "2001-02-14", "close": 42.27956152, "volume": 1626.0}, {"date": "2001-02-15", "close": 41.16694148, "volume": 384.0}, {"date": "2001-02-16", "close": 41.16694148, "volume": 2809.0}, {"date": "2001-02-19", "close": 40.05432144, "volume": 398.0}, {"date": "2001-02-20", "close": 40.05432144, "volume": 2504.0}, {"date": "2001-02-21", "close": 41.16694148, "volume": 1196.0}, {"date": "2001-02-22", "close": 40.05432144, "volume": 662.0}, {"date": "2001-02-23", "close": 41.16694148, "volume": 527.0}, {"date": "2001-02-26", "close": 40.05432144, "volume": 452.0}, {"date": "2001-02-27", "close": 38.9417014, "volume": 1417.0}, {"date": "2001-02-28", "close": 38.9417014, "volume": 148.0}, {"date": "2001-03-01", "close": 38.9417014, "volume": 686.0}, {"date": "2001-03-02", "close": 40.05432144, "volume": 2726.0}, {"date": "2001-03-05", "close": 41.16694148, "volume": 577.0}, {"date": "2001-03-06", "close": 43.39218156, "volume": 2784.0}, {"date": "2001-03-07", "close": 41.16694148, "volume": 705.0}, {"date": "2001-03-08", "close": 40.05432144, "volume": 1474.0}, {"date": "2001-03-09", "close": 40.05432144, "volume": 724.0}, {"date": "2001-03-12", "close": 38.9417014, "volume": 209.0}, {"date": "2001-03-13", "close": 36.71646132, "volume": 1766.0}, {"date": "2001-03-14", "close": 36.71646132, "volume": 546.0}, {"date": "2001-03-15", "close": 35.60384128, "volume": 717.0}, {"date": "2001-03-16", "close": 36.71646132, "volume": 530.0}, {"date": "2001-03-19", "close": 37.82908136, "volume": 65.0}, {"date": "2001-03-20", "close": 37.82908136, "volume": 271.0}, {"date": "2001-03-21", "close": 36.71646132, "volume": 292.0}, {"date": "2001-03-22", "close": 35.60384128, "volume": 508.0}, {"date": "2001-03-23", "close": 35.60384128, "volume": 674.0}, {"date": "2001-03-26", "close": 35.60384128, "volume": 310.0}, {"date": "2001-03-27", "close": 36.71646132, "volume": 466.0}, {"date": "2001-03-28", "close": 34.49122124, "volume": 24.0}, {"date": "2001-03-29", "close": 35.60384128, "volume": 556.0}, {"date": "2001-03-30", "close": 35.60384128, "volume": 454.0}, {"date": "2001-04-02", "close": 35.60384128, "volume": 905.0}, {"date": "2001-04-03", "close": 33.3786012, "volume": 1533.0}, {"date": "2001-04-04", "close": 35.60384128, "volume": 563.0}, {"date": "2001-04-05", "close": 37.82908136, "volume": 781.0}, {"date": "2001-04-06", "close": 40.05432144, "volume": 337.0}, {"date": "2001-04-09", "close": 38.9417014, "volume": 798.0}, {"date": "2001-04-10", "close": 38.9417014, "volume": 76.0}, {"date": "2001-04-11", "close": 40.05432144, "volume": 249.0}, {"date": "2001-04-12", "close": 40.05432144, "volume": null}, {"date": "2001-04-17", "close": 36.71646132, "volume": 1840.0}, {"date": "2001-04-18", "close": 36.71646132, "volume": 261.0}, {"date": "2001-04-19", "close": 36.71646132, "volume": 297.0}, {"date": "2001-04-20", "close": 36.71646132, "volume": 936.0}, {"date": "2001-04-23", "close": 36.71646132, "volume": 800.0}, {"date": "2001-04-24", "close": 36.71646132, "volume": 493.0}, {"date": "2001-04-26", "close": 37.82908136, "volume": 90.0}, {"date": "2001-04-27", "close": 35.60384128, "volume": 409.0}, {"date": "2001-04-30", "close": 35.60384128, "volume": 157.0}, {"date": "2001-05-01", "close": 35.60384128, "volume": 42.0}, {"date": "2001-05-02", "close": 37.82908136, "volume": 1004.0}, {"date": "2001-05-03", "close": 40.05432144, "volume": 326.0}, {"date": "2001-05-04", "close": 40.05432144, "volume": 2285.0}, {"date": "2001-05-07", "close": 40.05432144, "volume": 1495.0}, {"date": "2001-05-08", "close": 41.16694148, "volume": 1542.0}, {"date": "2001-05-09", "close": 40.05432144, "volume": 494.0}, {"date": "2001-05-10", "close": 40.05432144, "volume": null}, {"date": "2001-05-11", "close": 40.05432144, "volume": 544.0}, {"date": "2001-05-14", "close": 37.82908136, "volume": 1034.0}, {"date": "2001-05-15", "close": 40.05432144, "volume": 209.0}, {"date": "2001-05-16", "close": 40.05432144, "volume": 710.0}, {"date": "2001-05-17", "close": 38.9417014, "volume": 112.0}, {"date": "2001-05-18", "close": 35.60384128, "volume": 1481.0}, {"date": "2001-05-21", "close": 37.82908136, "volume": 1042.0}, {"date": "2001-05-22", "close": 37.82908136, "volume": 1653.0}, {"date": "2001-05-23", "close": 37.82908136, "volume": 848.0}, {"date": "2001-05-24", "close": 35.60384128, "volume": 1409.0}, {"date": "2001-05-25", "close": 36.71646132, "volume": 13.0}, {"date": "2001-05-28", "close": 37.82908136, "volume": 768.0}, {"date": "2001-05-29", "close": 37.82908136, "volume": 185.0}, {"date": "2001-05-30", "close": 36.71646132, "volume": 1754.0}, {"date": "2001-05-31", "close": 37.82908136, "volume": 801.0}, {"date": "2001-06-01", "close": 36.71646132, "volume": 1240.0}, {"date": "2001-06-04", "close": 36.71646132, "volume": 45.0}, {"date": "2001-06-05", "close": 36.71646132, "volume": 808.0}, {"date": "2001-06-06", "close": 37.82908136, "volume": 1372.0}, {"date": "2001-06-07", "close": 36.71646132, "volume": 76.0}, {"date": "2001-06-08", "close": 37.82908136, "volume": 644.0}, {"date": "2001-06-12", "close": 37.82908136, "volume": 365.0}, {"date": "2001-06-13", "close": 37.82908136, "volume": 692.0}, {"date": "2001-06-14", "close": 36.71646132, "volume": 360.0}, {"date": "2001-06-15", "close": 37.82908136, "volume": 810.0}, {"date": "2001-06-18", "close": 35.60384128, "volume": 980.0}, {"date": "2001-06-19", "close": 35.60384128, "volume": 497.0}, {"date": "2001-06-20", "close": 36.71646132, "volume": 1039.0}, {"date": "2001-06-21", "close": 36.71646132, "volume": 1663.0}, {"date": "2001-06-22", "close": 36.71646132, "volume": 476.0}, {"date": "2001-06-25", "close": 35.60384128, "volume": 645.0}, {"date": "2001-06-26", "close": 33.3786012, "volume": 607.0}, {"date": "2001-06-27", "close": 33.3786012, "volume": 733.0}, {"date": "2001-06-28", "close": 32.26598116, "volume": 1398.0}, {"date": "2001-06-29", "close": 37.82908136, "volume": 1798.0}, {"date": "2001-07-02", "close": 35.60384128, "volume": 1164.0}, {"date": "2001-07-03", "close": 36.71646132, "volume": 234.0}, {"date": "2001-07-04", "close": 35.60384128, "volume": 539.0}, {"date": "2001-07-05", "close": 35.60384128, "volume": 198.0}, {"date": "2001-07-06", "close": 35.60384128, "volume": 467.0}, {"date": "2001-07-09", "close": 36.71646132, "volume": 149.0}, {"date": "2001-07-10", "close": 34.49122124, "volume": 546.0}, {"date": "2001-07-11", "close": 36.71646132, "volume": 510.0}, {"date": "2001-07-12", "close": 37.82908136, "volume": 1656.0}, {"date": "2001-07-13", "close": 36.71646132, "volume": 225.0}, {"date": "2001-07-16", "close": 36.71646132, "volume": 7.0}, {"date": "2001-07-17", "close": 35.60384128, "volume": 859.0}, {"date": "2001-07-18", "close": 34.49122124, "volume": 899.0}, {"date": "2001-07-19", "close": 34.49122124, "volume": null}, {"date": "2001-07-20", "close": 34.49122124, "volume": 899.0}, {"date": "2001-07-23", "close": 33.3786012, "volume": 127.0}, {"date": "2001-07-24", "close": 33.3786012, "volume": 491.0}, {"date": "2001-07-25", "close": 32.26598116, "volume": 1582.0}, {"date": "2001-07-26", "close": 34.49122124, "volume": 413.0}, {"date": "2001-07-27", "close": 34.49122124, "volume": null}, {"date": "2001-07-30", "close": 33.3786012, "volume": 474.0}, {"date": "2001-07-31", "close": 34.49122124, "volume": 1271.0}, {"date": "2001-08-01", "close": 34.49122124, "volume": 449.0}, {"date": "2001-08-02", "close": 34.49122124, "volume": 328.0}, {"date": "2001-08-03", "close": 34.49122124, "volume": 67.0}, {"date": "2001-08-06", "close": 34.49122124, "volume": null}, {"date": "2001-08-07", "close": 33.3786012, "volume": 32.0}, {"date": "2001-08-08", "close": 31.15336112, "volume": 294.0}, {"date": "2001-08-09", "close": 31.15336112, "volume": 85.0}, {"date": "2001-08-10", "close": 30.04074108, "volume": 261.0}, {"date": "2001-08-13", "close": 28.92812104, "volume": 671.0}, {"date": "2001-08-14", "close": 30.04074108, "volume": 374.0}, {"date": "2001-08-15", "close": 28.92812104, "volume": 101.0}, {"date": "2001-08-16", "close": 31.15336112, "volume": 1356.0}, {"date": "2001-08-17", "close": 31.15336112, "volume": 464.0}, {"date": "2001-08-20", "close": 30.04074108, "volume": 49.0}, {"date": "2001-08-21", "close": 30.04074108, "volume": null}, {"date": "2001-08-22", "close": 30.04074108, "volume": 249.0}, {"date": "2001-08-23", "close": 30.04074108, "volume": 178.0}, {"date": "2001-08-24", "close": 30.04074108, "volume": null}, {"date": "2001-08-27", "close": 31.15336112, "volume": 315.0}, {"date": "2001-08-28", "close": 30.04074108, "volume": 76.0}, {"date": "2001-08-29", "close": 30.04074108, "volume": 315.0}, {"date": "2001-08-30", "close": 30.04074108, "volume": null}, {"date": "2001-08-31", "close": 30.04074108, "volume": null}, {"date": "2001-09-03", "close": 28.92812104, "volume": 180.0}, {"date": "2001-09-04", "close": 30.04074108, "volume": 124.0}, {"date": "2001-09-05", "close": 30.04074108, "volume": 90.0}, {"date": "2001-09-06", "close": 30.04074108, "volume": 553.0}, {"date": "2001-09-10", "close": 28.92812104, "volume": 191.0}, {"date": "2001-09-11", "close": 28.92812104, "volume": 329.0}, {"date": "2001-09-12", "close": 28.92812104, "volume": null}, {"date": "2001-09-13", "close": 28.92812104, "volume": null}, {"date": "2001-09-14", "close": 28.92812104, "volume": null}, {"date": "2001-09-17", "close": 24.47764088, "volume": 45.0}, {"date": "2001-09-18", "close": 26.70288096, "volume": 840.0}, {"date": "2001-09-19", "close": 26.70288096, "volume": null}, {"date": "2001-09-20", "close": 23.36502084, "volume": 252.0}, {"date": "2001-09-21", "close": 22.2524008, "volume": 485.0}, {"date": "2001-09-24", "close": 22.2524008, "volume": 72.0}, {"date": "2001-09-25", "close": 21.13978076, "volume": 63.0}, {"date": "2001-09-26", "close": 26.70288096, "volume": 704.0}, {"date": "2001-09-27", "close": 21.584828776, "volume": 180.0}, {"date": "2001-09-28", "close": 23.36502084, "volume": 90.0}, {"date": "2001-10-01", "close": 23.36502084, "volume": 584.0}, {"date": "2001-10-02", "close": 22.2524008, "volume": 1079.0}, {"date": "2001-10-03", "close": 23.36502084, "volume": 12.0}, {"date": "2001-10-04", "close": 23.36502084, "volume": null}, {"date": "2001-10-05", "close": 23.36502084, "volume": 188.0}, {"date": "2001-10-08", "close": 23.36502084, "volume": 225.0}, {"date": "2001-10-09", "close": 23.36502084, "volume": 10.0}, {"date": "2001-10-10", "close": 24.47764088, "volume": 109.0}, {"date": "2001-10-11", "close": 23.36502084, "volume": 243.0}, {"date": "2001-10-12", "close": 25.59026092, "volume": 774.0}, {"date": "2001-10-15", "close": 24.47764088, "volume": 315.0}, {"date": "2001-10-16", "close": 24.47764088, "volume": 67.0}, {"date": "2001-10-17", "close": 24.47764088, "volume": 427.0}, {"date": "2001-10-18", "close": 24.47764088, "volume": 4.0}, {"date": "2001-10-24", "close": 24.47764088, "volume": 145.0}, {"date": "2001-10-25", "close": 24.47764088, "volume": 65.0}, {"date": "2001-10-26", "close": 22.2524008, "volume": 450.0}, {"date": "2001-10-29", "close": 22.2524008, "volume": 283.0}, {"date": "2001-10-30", "close": 22.2524008, "volume": 315.0}, {"date": "2001-11-01", "close": 26.70288096, "volume": 1336.0}, {"date": "2001-11-02", "close": 24.47764088, "volume": 1324.0}, {"date": "2001-11-05", "close": 23.36502084, "volume": 697.0}, {"date": "2001-11-06", "close": 26.70288096, "volume": 899.0}, {"date": "2001-11-07", "close": 27.815501, "volume": 1340.0}, {"date": "2001-11-08", "close": 30.04074108, "volume": 1329.0}, {"date": "2001-11-09", "close": 28.92812104, "volume": 819.0}, {"date": "2001-11-12", "close": 30.04074108, "volume": 1397.0}, {"date": "2001-11-13", "close": 30.04074108, "volume": 776.0}, {"date": "2001-11-14", "close": 30.04074108, "volume": 45.0}, {"date": "2001-11-15", "close": 30.04074108, "volume": 806.0}, {"date": "2001-11-19", "close": 30.04074108, "volume": 795.0}, {"date": "2001-11-20", "close": 26.70288096, "volume": 247.0}, {"date": "2001-11-21", "close": 27.815501, "volume": 472.0}, {"date": "2001-11-22", "close": 28.92812104, "volume": 109.0}, {"date": "2001-11-23", "close": 28.92812104, "volume": 1329.0}, {"date": "2001-11-26", "close": 32.26598116, "volume": 740.0}, {"date": "2001-11-27", "close": 28.92812104, "volume": 629.0}, {"date": "2001-11-28", "close": 30.04074108, "volume": 187.0}, {"date": "2001-11-29", "close": 28.92812104, "volume": 813.0}, {"date": "2001-11-30", "close": 28.92812104, "volume": 505.0}, {"date": "2001-12-03", "close": 30.04074108, "volume": 449.0}, {"date": "2001-12-04", "close": 28.92812104, "volume": 846.0}, {"date": "2001-12-05", "close": 28.92812104, "volume": 304.0}, {"date": "2001-12-06", "close": 30.04074108, "volume": 143.0}, {"date": "2001-12-10", "close": 28.92812104, "volume": 118.0}, {"date": "2001-12-11", "close": 28.92812104, "volume": 196.0}, {"date": "2001-12-12", "close": 27.815501, "volume": 247.0}, {"date": "2001-12-13", "close": 28.92812104, "volume": 90.0}, {"date": "2001-12-14", "close": 27.815501, "volume": 135.0}, {"date": "2001-12-17", "close": 26.70288096, "volume": 800.0}, {"date": "2001-12-18", "close": 27.815501, "volume": 225.0}, {"date": "2001-12-19", "close": 28.92812104, "volume": 60.0}, {"date": "2001-12-20", "close": 30.04074108, "volume": 679.0}, {"date": "2001-12-21", "close": 31.15336112, "volume": 492.0}, {"date": "2001-12-24", "close": 30.04074108, "volume": 427.0}, {"date": "2001-12-27", "close": 30.04074108, "volume": 916.0}, {"date": "2001-12-28", "close": 31.15336112, "volume": 774.0}, {"date": "2001-12-31", "close": 31.15336112, "volume": 1006.0}, {"date": "2002-01-02", "close": 31.15336112, "volume": 257.0}, {"date": "2002-01-03", "close": 26.70288096, "volume": 286.0}, {"date": "2002-01-04", "close": 30.04074108, "volume": 225.0}, {"date": "2002-01-07", "close": 37.82908136, "volume": 22349.0}, {"date": "2002-01-08", "close": 35.60384128, "volume": 5898.0}, {"date": "2002-01-09", "close": 33.3786012, "volume": 1915.0}, {"date": "2002-01-10", "close": 33.3786012, "volume": 1730.0}, {"date": "2002-01-11", "close": 32.26598116, "volume": 420.0}, {"date": "2002-01-14", "close": 33.3786012, "volume": 882.0}, {"date": "2002-01-15", "close": 33.3786012, "volume": 1016.0}, {"date": "2002-01-16", "close": 31.15336112, "volume": 1267.0}, {"date": "2002-01-17", "close": 31.15336112, "volume": 544.0}, {"date": "2002-01-18", "close": 31.15336112, "volume": 1937.0}, {"date": "2002-01-21", "close": 32.26598116, "volume": 1442.0}, {"date": "2002-01-22", "close": 32.26598116, "volume": 547.0}, {"date": "2002-01-23", "close": 32.26598116, "volume": 300.0}, {"date": "2002-01-24", "close": 31.15336112, "volume": 709.0}, {"date": "2002-01-25", "close": 31.15336112, "volume": 685.0}, {"date": "2002-01-29", "close": 33.3786012, "volume": 1834.0}, {"date": "2002-01-30", "close": 32.26598116, "volume": 523.0}, {"date": "2002-01-31", "close": 33.3786012, "volume": 13868.0}, {"date": "2002-02-01", "close": 35.60384128, "volume": 1857.0}, {"date": "2002-02-04", "close": 33.3786012, "volume": 1723.0}, {"date": "2002-02-05", "close": 33.3786012, "volume": 1068.0}, {"date": "2002-02-06", "close": 31.15336112, "volume": 973.0}, {"date": "2002-02-07", "close": 33.3786012, "volume": 480.0}, {"date": "2002-02-08", "close": 33.3786012, "volume": 1416.0}, {"date": "2002-02-11", "close": 33.3786012, "volume": 490.0}, {"date": "2002-02-12", "close": 33.3786012, "volume": 921.0}, {"date": "2002-02-13", "close": 32.26598116, "volume": 341.0}, {"date": "2002-02-14", "close": 33.3786012, "volume": 1217.0}, {"date": "2002-02-15", "close": 32.26598116, "volume": 726.0}, {"date": "2002-02-18", "close": 33.3786012, "volume": 240.0}, {"date": "2002-02-19", "close": 32.26598116, "volume": 610.0}, {"date": "2002-02-20", "close": 32.26598116, "volume": 196.0}, {"date": "2002-02-21", "close": 32.26598116, "volume": 539.0}, {"date": "2002-02-22", "close": 31.15336112, "volume": 49.0}, {"date": "2002-02-25", "close": 31.15336112, "volume": 418.0}, {"date": "2002-02-26", "close": 31.15336112, "volume": 809.0}, {"date": "2002-02-27", "close": 31.15336112, "volume": 2698.0}, {"date": "2002-02-28", "close": 30.04074108, "volume": 360.0}, {"date": "2002-03-01", "close": 30.04074108, "volume": 853.0}, {"date": "2002-03-04", "close": 27.815501, "volume": 1218.0}, {"date": "2002-03-05", "close": 27.815501, "volume": 955.0}, {"date": "2002-03-06", "close": 27.815501, "volume": 225.0}, {"date": "2002-03-07", "close": 27.815501, "volume": 1150.0}, {"date": "2002-03-08", "close": 27.815501, "volume": 90.0}, {"date": "2002-03-11", "close": 27.815501, "volume": 81.0}, {"date": "2002-03-12", "close": 27.815501, "volume": 404.0}, {"date": "2002-03-13", "close": 27.815501, "volume": 153.0}, {"date": "2002-03-15", "close": 27.815501, "volume": 762.0}, {"date": "2002-03-18", "close": 26.70288096, "volume": 826.0}, {"date": "2002-03-19", "close": 26.70288096, "volume": 556.0}, {"date": "2002-03-20", "close": 26.70288096, "volume": 67.0}, {"date": "2002-03-21", "close": 27.815501, "volume": 742.0}, {"date": "2002-03-22", "close": 27.815501, "volume": 401.0}, {"date": "2002-03-25", "close": 27.815501, "volume": 112.0}, {"date": "2002-03-26", "close": 26.70288096, "volume": 180.0}, {"date": "2002-03-27", "close": 26.70288096, "volume": 1075.0}, {"date": "2002-03-28", "close": 27.815501, "volume": 3167.0}, {"date": "2002-04-02", "close": 32.26598116, "volume": 3034.0}, {"date": "2002-04-03", "close": 30.04074108, "volume": 539.0}, {"date": "2002-04-04", "close": 31.15336112, "volume": 1656.0}, {"date": "2002-04-05", "close": 28.92812104, "volume": 562.0}, {"date": "2002-04-08", "close": 28.92812104, "volume": 587.0}, {"date": "2002-04-09", "close": 30.04074108, "volume": 944.0}, {"date": "2002-04-10", "close": 31.15336112, "volume": 463.0}, {"date": "2002-04-11", "close": 31.15336112, "volume": 697.0}, {"date": "2002-04-12", "close": 32.26598116, "volume": 225.0}, {"date": "2002-04-15", "close": 34.49122124, "volume": 4018.0}, {"date": "2002-04-16", "close": 35.60384128, "volume": 1715.0}, {"date": "2002-04-17", "close": 34.49122124, "volume": 673.0}, {"date": "2002-04-18", "close": 34.49122124, "volume": 899.0}, {"date": "2002-04-19", "close": 33.3786012, "volume": 384.0}, {"date": "2002-04-22", "close": 31.15336112, "volume": 169.0}, {"date": "2002-04-23", "close": 31.15336112, "volume": 728.0}, {"date": "2002-04-26", "close": 31.15336112, "volume": 366.0}, {"date": "2002-04-29", "close": 31.15336112, "volume": 871.0}, {"date": "2002-04-30", "close": 30.04074108, "volume": 94.0}, {"date": "2002-05-01", "close": 28.92812104, "volume": 786.0}, {"date": "2002-05-03", "close": 27.815501, "volume": 17.0}, {"date": "2002-05-06", "close": 26.70288096, "volume": 454.0}, {"date": "2002-05-07", "close": 26.70288096, "volume": 827.0}, {"date": "2002-05-08", "close": 27.815501, "volume": 76.0}, {"date": "2002-05-09", "close": 27.815501, "volume": 262.0}, {"date": "2002-05-10", "close": 27.815501, "volume": 898.0}, {"date": "2002-05-13", "close": 27.815501, "volume": 350.0}, {"date": "2002-05-15", "close": 27.815501, "volume": 135.0}, {"date": "2002-05-16", "close": 25.59026092, "volume": 937.0}, {"date": "2002-05-17", "close": 25.59026092, "volume": 439.0}, {"date": "2002-05-20", "close": 26.70288096, "volume": 58.0}, {"date": "2002-05-21", "close": 26.70288096, "volume": 193.0}, {"date": "2002-05-22", "close": 26.70288096, "volume": 537.0}, {"date": "2002-05-23", "close": 26.70288096, "volume": 56.0}, {"date": "2002-05-24", "close": 24.66509562, "volume": 8.0}, {"date": "2002-05-27", "close": 25.78623633, "volume": 324.0}, {"date": "2002-05-28", "close": 28.02851775, "volume": 18.0}, {"date": "2002-05-29", "close": 25.78623633, "volume": 544.0}, {"date": "2002-05-30", "close": 26.90737704, "volume": 879.0}, {"date": "2002-05-31", "close": 26.90737704, "volume": 57.0}, {"date": "2002-06-03", "close": 26.90737704, "volume": 45.0}, {"date": "2002-06-04", "close": 28.02851775, "volume": 2133.0}, {"date": "2002-06-05", "close": 26.90737704, "volume": 949.0}, {"date": "2002-06-06", "close": 28.02851775, "volume": 263.0}, {"date": "2002-06-07", "close": 26.90737704, "volume": 43.0}, {"date": "2002-06-11", "close": 25.78623633, "volume": 767.0}, {"date": "2002-06-13", "close": 23.54395491, "volume": 963.0}, {"date": "2002-06-17", "close": 24.66509562, "volume": 22.0}, {"date": "2002-06-18", "close": 23.54395491, "volume": 9.0}, {"date": "2002-06-19", "close": 24.66509562, "volume": 303.0}, {"date": "2002-06-21", "close": 22.4228142, "volume": 1366.0}, {"date": "2002-06-25", "close": 22.4228142, "volume": 753.0}, {"date": "2002-06-26", "close": 22.4228142, "volume": 977.0}, {"date": "2002-06-27", "close": 20.18053278, "volume": 829.0}, {"date": "2002-06-28", "close": 20.853217206, "volume": 2196.0}, {"date": "2002-07-01", "close": 20.628989064, "volume": 223.0}, {"date": "2002-07-02", "close": 21.30167349, "volume": 981.0}, {"date": "2002-07-03", "close": 21.30167349, "volume": 486.0}, {"date": "2002-07-04", "close": 21.30167349, "volume": 433.0}, {"date": "2002-07-05", "close": 21.30167349, "volume": 49.0}, {"date": "2002-07-08", "close": 20.853217206, "volume": 156.0}, {"date": "2002-07-09", "close": 20.853217206, "volume": 2.0}, {"date": "2002-07-11", "close": 20.853217206, "volume": 650.0}, {"date": "2002-07-12", "close": 20.628989064, "volume": 178.0}, {"date": "2002-07-15", "close": 20.404760922, "volume": 268.0}, {"date": "2002-07-16", "close": 20.18053278, "volume": 223.0}, {"date": "2002-07-17", "close": 19.05939207, "volume": 45.0}, {"date": "2002-07-18", "close": 17.93825136, "volume": 45.0}, {"date": "2002-07-22", "close": 20.18053278, "volume": 100.0}, {"date": "2002-07-30", "close": 19.05939207, "volume": 256.0}, {"date": "2002-08-02", "close": 19.05939207, "volume": 111.0}, {"date": "2002-08-07", "close": 18.386707644, "volume": 22.0}, {"date": "2002-08-08", "close": 19.05939207, "volume": 510.0}, {"date": "2002-08-09", "close": 19.732076496, "volume": 624.0}, {"date": "2002-08-13", "close": 20.18053278, "volume": 184.0}, {"date": "2002-08-14", "close": 20.18053278, "volume": 446.0}, {"date": "2002-08-15", "close": 20.18053278, "volume": 39.0}, {"date": "2002-08-16", "close": 19.956304638, "volume": 1188.0}, {"date": "2002-08-19", "close": 19.732076496, "volume": 203.0}, {"date": "2002-08-20", "close": 19.05939207, "volume": 12.0}, {"date": "2002-08-21", "close": 19.05939207, "volume": 87.0}, {"date": "2002-08-22", "close": 19.05939207, "volume": 11.0}, {"date": "2002-08-23", "close": 17.93825136, "volume": 346.0}, {"date": "2002-08-27", "close": 20.18053278, "volume": 553.0}, {"date": "2002-08-28", "close": 18.835163928, "volume": 58.0}, {"date": "2002-08-29", "close": 19.05939207, "volume": 201.0}, {"date": "2002-09-02", "close": 18.835163928, "volume": 1277.0}, {"date": "2002-09-03", "close": 18.835163928, "volume": 153.0}, {"date": "2002-09-04", "close": 15.920198082, "volume": 3624.0}, {"date": "2002-09-05", "close": 17.93825136, "volume": 406.0}, {"date": "2002-09-10", "close": 15.69596994, "volume": 60.0}, {"date": "2002-09-13", "close": 17.93825136, "volume": 134.0}, {"date": "2002-09-17", "close": 15.920198082, "volume": 192.0}, {"date": "2002-09-18", "close": 16.144426224, "volume": 45.0}, {"date": "2002-09-19", "close": 16.81711065, "volume": 455.0}, {"date": "2002-09-20", "close": 16.81711065, "volume": 45.0}, {"date": "2002-09-24", "close": 16.368654366, "volume": 46.0}, {"date": "2002-09-25", "close": 15.69596994, "volume": 706.0}, {"date": "2002-10-01", "close": 16.81711065, "volume": 570.0}, {"date": "2002-10-02", "close": 20.18053278, "volume": 6024.0}, {"date": "2002-10-03", "close": 20.18053278, "volume": 1160.0}, {"date": "2002-10-04", "close": 21.30167349, "volume": 202.0}, {"date": "2002-10-07", "close": 21.30167349, "volume": 450.0}, {"date": "2002-10-08", "close": 21.30167349, "volume": 152.0}, {"date": "2002-10-09", "close": 21.30167349, "volume": 406.0}, {"date": "2002-10-10", "close": 21.30167349, "volume": 134.0}, {"date": "2002-10-11", "close": 21.077445348, "volume": 54.0}, {"date": "2002-10-15", "close": 21.30167349, "volume": 937.0}, {"date": "2002-10-17", "close": 20.853217206, "volume": 29.0}, {"date": "2002-10-18", "close": 20.18053278, "volume": 239.0}, {"date": "2002-10-21", "close": 18.162479502, "volume": 312.0}, {"date": "2002-10-22", "close": 15.69596994, "volume": 468.0}, {"date": "2002-10-23", "close": 15.69596994, "volume": 87.0}, {"date": "2002-10-24", "close": 17.93825136, "volume": 194.0}, {"date": "2002-10-25", "close": 18.162479502, "volume": 148.0}, {"date": "2002-10-28", "close": 18.610935786, "volume": 201.0}, {"date": "2002-10-31", "close": 17.93825136, "volume": 15.0}, {"date": "2002-11-06", "close": 17.93825136, "volume": 78.0}, {"date": "2002-11-07", "close": 17.93825136, "volume": 69.0}, {"date": "2002-11-08", "close": 19.283620212, "volume": 454.0}, {"date": "2002-11-12", "close": 19.283620212, "volume": 44.0}, {"date": "2002-11-13", "close": 16.368654366, "volume": 32.0}, {"date": "2002-11-15", "close": 16.368654366, "volume": 2.0}, {"date": "2002-11-18", "close": 16.368654366, "volume": 545.0}, {"date": "2002-11-19", "close": 19.283620212, "volume": 1006.0}, {"date": "2002-11-21", "close": 17.265566934, "volume": 146.0}, {"date": "2002-11-22", "close": 17.265566934, "volume": 125.0}, {"date": "2002-11-27", "close": 16.81711065, "volume": 73.0}, {"date": "2002-11-28", "close": 17.93825136, "volume": 4717.0}, {"date": "2002-11-29", "close": 16.81711065, "volume": 196.0}, {"date": "2002-12-02", "close": 16.81711065, "volume": 661.0}, {"date": "2002-12-03", "close": 15.69596994, "volume": 134.0}, {"date": "2002-12-04", "close": 13.902144804, "volume": 29.0}, {"date": "2002-12-06", "close": 17.714023218, "volume": 444.0}, {"date": "2002-12-10", "close": 16.81711065, "volume": 174.0}, {"date": "2002-12-13", "close": 16.81711065, "volume": 4460.0}, {"date": "2002-12-16", "close": 14.57482923, "volume": 318.0}, {"date": "2002-12-20", "close": 14.57482923, "volume": 402.0}, {"date": "2002-12-24", "close": 14.799057372, "volume": 506.0}, {"date": "2002-12-27", "close": 14.799057372, "volume": 29.0}, {"date": "2002-12-30", "close": 13.45368852, "volume": 364.0}, {"date": "2003-01-02", "close": 13.45368852, "volume": 4662.0}, {"date": "2003-01-08", "close": 14.57482923, "volume": 621.0}, {"date": "2003-01-09", "close": 14.126372946, "volume": 223.0}, {"date": "2003-01-10", "close": 15.471741798, "volume": 134.0}, {"date": "2003-01-14", "close": 13.45368852, "volume": 425.0}, {"date": "2003-01-15", "close": 13.45368852, "volume": 45.0}, {"date": "2003-01-17", "close": 14.57482923, "volume": 2977.0}, {"date": "2003-01-21", "close": 14.57482923, "volume": 223.0}, {"date": "2003-01-22", "close": 14.799057372, "volume": 45.0}, {"date": "2003-01-24", "close": 15.471741798, "volume": 7894.0}, {"date": "2003-01-28", "close": 14.799057372, "volume": 517.0}, {"date": "2003-01-30", "close": 15.247513656, "volume": 669.0}, {"date": "2003-02-03", "close": 14.799057372, "volume": 45.0}, {"date": "2003-02-04", "close": 14.57482923, "volume": 198.0}, {"date": "2003-02-05", "close": 15.69596994, "volume": 367.0}, {"date": "2003-02-06", "close": 15.247513656, "volume": 580.0}, {"date": "2003-02-12", "close": 14.799057372, "volume": 192.0}, {"date": "2003-02-13", "close": 14.799057372, "volume": 624.0}, {"date": "2003-02-14", "close": 14.57482923, "volume": 173.0}, {"date": "2003-02-17", "close": 14.57482923, "volume": 29.0}, {"date": "2003-02-18", "close": 11.435635242, "volume": 221.0}, {"date": "2003-02-25", "close": 13.45368852, "volume": 74.0}, {"date": "2003-02-27", "close": 13.45368852, "volume": 147.0}, {"date": "2003-02-28", "close": 14.57482923, "volume": 1139.0}, {"date": "2003-03-17", "close": 8.96912568, "volume": 364.0}, {"date": "2003-03-18", "close": 12.108319668, "volume": 669.0}, {"date": "2003-03-19", "close": 11.2114071, "volume": 45.0}, {"date": "2003-03-20", "close": 10.09026639, "volume": 446.0}, {"date": "2003-03-21", "close": 11.435635242, "volume": 461.0}, {"date": "2003-03-24", "close": 13.229460378, "volume": 446.0}, {"date": "2003-03-25", "close": 11.435635242, "volume": 201.0}, {"date": "2003-03-27", "close": 11.2114071, "volume": 2557.0}, {"date": "2003-03-28", "close": 9.193353822, "volume": 136.0}, {"date": "2003-03-31", "close": 10.09026639, "volume": 663.0}, {"date": "2003-04-01", "close": 10.09026639, "volume": 61.0}, {"date": "2003-04-02", "close": 9.866038248, "volume": 131.0}, {"date": "2003-04-04", "close": 11.2114071, "volume": 3399.0}, {"date": "2003-04-07", "close": 11.2114071, "volume": 225.0}, {"date": "2003-04-08", "close": 13.45368852, "volume": 1338.0}, {"date": "2003-04-09", "close": 13.45368852, "volume": 1561.0}, {"date": "2003-04-11", "close": 13.45368852, "volume": 45.0}, {"date": "2003-04-24", "close": 12.33254781, "volume": 89.0}, {"date": "2003-04-28", "close": 11.2114071, "volume": 45.0}, {"date": "2003-04-30", "close": 12.33254781, "volume": 212.0}, {"date": "2003-05-01", "close": 11.2114071, "volume": 196.0}, {"date": "2003-05-07", "close": 10.09026639, "volume": 1261.0}, {"date": "2003-05-08", "close": 10.762950816, "volume": 446.0}, {"date": "2003-05-09", "close": 10.314494532, "volume": 312.0}, {"date": "2003-05-13", "close": 10.314494532, "volume": 111.0}, {"date": "2003-05-14", "close": 10.762950816, "volume": 505.0}, {"date": "2003-05-15", "close": 11.659863384, "volume": 1789.0}, {"date": "2003-05-16", "close": 12.781004094, "volume": 3310.0}, {"date": "2003-05-19", "close": 13.229460378, "volume": 602.0}, {"date": "2003-05-20", "close": 13.229460378, "volume": 493.0}, {"date": "2003-05-21", "close": 13.45368852, "volume": 825.0}, {"date": "2003-05-22", "close": 13.005232236, "volume": 139.0}, {"date": "2003-05-23", "close": 13.45368852, "volume": 740.0}, {"date": "2003-05-26", "close": 13.005232236, "volume": 170.0}, {"date": "2003-05-27", "close": 13.005232236, "volume": 501.0}, {"date": "2003-05-28", "close": 13.229460378, "volume": 669.0}, {"date": "2003-05-29", "close": 13.005232236, "volume": 638.0}, {"date": "2003-06-02", "close": 13.45368852, "volume": 321.0}, {"date": "2003-06-03", "close": 13.005232236, "volume": 491.0}, {"date": "2003-06-04", "close": 13.005232236, "volume": 495.0}, {"date": "2003-06-05", "close": 13.005232236, "volume": 312.0}, {"date": "2003-06-06", "close": 13.005232236, "volume": 513.0}, {"date": "2003-06-10", "close": 13.45368852, "volume": 8199.0}, {"date": "2003-06-11", "close": 13.005232236, "volume": 968.0}, {"date": "2003-06-12", "close": 13.45368852, "volume": 1628.0}, {"date": "2003-06-13", "close": 13.45368852, "volume": 1585.0}, {"date": "2003-06-16", "close": 13.45368852, "volume": 290.0}, {"date": "2003-06-17", "close": 14.799057372, "volume": 7530.0}, {"date": "2003-06-18", "close": 20.18053278, "volume": 35429.0}, {"date": "2003-06-19", "close": 19.283620212, "volume": 18113.0}, {"date": "2003-06-20", "close": 19.507848354, "volume": 3051.0}, {"date": "2003-06-23", "close": 19.05939207, "volume": 765.0}, {"date": "2003-06-24", "close": 16.81711065, "volume": 3251.0}, {"date": "2003-06-25", "close": 18.835163928, "volume": 6376.0}, {"date": "2003-06-26", "close": 17.489795076, "volume": 63.0}, {"date": "2003-06-27", "close": 16.81711065, "volume": 851.0}, {"date": "2003-06-30", "close": 16.592882508, "volume": 2198.0}, {"date": "2003-07-02", "close": 16.81711065, "volume": 4014.0}, {"date": "2003-07-03", "close": 17.041338792, "volume": 80.0}, {"date": "2003-07-04", "close": 18.835163928, "volume": 432.0}, {"date": "2003-07-07", "close": 18.835163928, "volume": 2453.0}, {"date": "2003-07-08", "close": 19.05939207, "volume": 210.0}, {"date": "2003-07-09", "close": 19.283620212, "volume": 4230.0}, {"date": "2003-07-10", "close": 19.05939207, "volume": 8045.0}, {"date": "2003-07-11", "close": 19.05939207, "volume": 2676.0}, {"date": "2003-07-14", "close": 18.386707644, "volume": 802.0}, {"date": "2003-07-16", "close": 19.05939207, "volume": 997.0}, {"date": "2003-07-17", "close": 19.05939207, "volume": 295.0}, {"date": "2003-07-18", "close": 17.93825136, "volume": 1222.0}, {"date": "2003-07-24", "close": 17.93825136, "volume": 312.0}, {"date": "2003-07-25", "close": 19.05939207, "volume": 2982.0}, {"date": "2003-07-28", "close": 19.05939207, "volume": 5187.0}, {"date": "2003-07-29", "close": 18.610935786, "volume": 2053.0}, {"date": "2003-07-30", "close": 19.05939207, "volume": 3114.0}, {"date": "2003-07-31", "close": 20.404760922, "volume": 19241.0}, {"date": "2003-08-01", "close": 19.283620212, "volume": 3654.0}, {"date": "2003-08-05", "close": 18.386707644, "volume": 1361.0}, {"date": "2003-08-06", "close": 17.93825136, "volume": 169.0}, {"date": "2003-08-08", "close": 18.162479502, "volume": 223.0}, {"date": "2003-08-11", "close": 18.386707644, "volume": 624.0}, {"date": "2003-08-12", "close": 18.835163928, "volume": 1460.0}, {"date": "2003-08-13", "close": 18.835163928, "volume": 541.0}, {"date": "2003-08-14", "close": 19.283620212, "volume": 991.0}, {"date": "2003-08-15", "close": 20.18053278, "volume": 15896.0}, {"date": "2003-08-18", "close": 22.4228142, "volume": 38297.0}, {"date": "2003-08-19", "close": 22.198586058, "volume": 3789.0}, {"date": "2003-08-20", "close": 22.4228142, "volume": 2078.0}, {"date": "2003-08-21", "close": 22.4228142, "volume": 5695.0}, {"date": "2003-08-22", "close": 22.4228142, "volume": 1592.0}, {"date": "2003-08-25", "close": 24.66509562, "volume": 754.0}, {"date": "2003-08-26", "close": 23.54395491, "volume": 3972.0}, {"date": "2003-08-27", "close": 24.66509562, "volume": 1621.0}, {"date": "2003-08-28", "close": 22.4228142, "volume": 361.0}, {"date": "2003-08-29", "close": 23.54395491, "volume": 2013.0}, {"date": "2003-09-01", "close": 23.54395491, "volume": 6551.0}, {"date": "2003-09-02", "close": 24.66509562, "volume": 1541.0}, {"date": "2003-09-03", "close": 25.78623633, "volume": 17130.0}, {"date": "2003-09-04", "close": 26.90737704, "volume": 11603.0}, {"date": "2003-09-05", "close": 26.90737704, "volume": 9393.0}, {"date": "2003-09-08", "close": 28.02851775, "volume": 2609.0}, {"date": "2003-09-09", "close": 29.14965846, "volume": 2232.0}, {"date": "2003-09-10", "close": 28.02851775, "volume": 1922.0}, {"date": "2003-09-11", "close": 26.90737704, "volume": 1750.0}, {"date": "2003-09-12", "close": 28.02851775, "volume": 2161.0}, {"date": "2003-09-15", "close": 26.90737704, "volume": 2804.0}, {"date": "2003-09-16", "close": 26.90737704, "volume": 2231.0}, {"date": "2003-09-17", "close": 28.02851775, "volume": 2319.0}, {"date": "2003-09-18", "close": 26.90737704, "volume": 1637.0}, {"date": "2003-09-19", "close": 28.02851775, "volume": 3719.0}, {"date": "2003-09-22", "close": 25.78623633, "volume": 1774.0}, {"date": "2003-09-23", "close": 25.78623633, "volume": 2159.0}, {"date": "2003-09-24", "close": 26.90737704, "volume": 3340.0}, {"date": "2003-09-25", "close": 26.90737704, "volume": 9432.0}, {"date": "2003-09-26", "close": 25.78623633, "volume": 2398.0}, {"date": "2003-09-29", "close": 26.90737704, "volume": 2262.0}, {"date": "2003-09-30", "close": 26.90737704, "volume": 2542.0}, {"date": "2003-10-01", "close": 26.90737704, "volume": 98.0}, {"date": "2003-10-02", "close": 25.78623633, "volume": 401.0}, {"date": "2003-10-03", "close": 25.78623633, "volume": 2025.0}, {"date": "2003-10-06", "close": 24.66509562, "volume": 1359.0}, {"date": "2003-10-07", "close": 25.78623633, "volume": 4707.0}, {"date": "2003-10-08", "close": 26.90737704, "volume": 4584.0}, {"date": "2003-10-09", "close": 25.78623633, "volume": 2633.0}, {"date": "2003-10-10", "close": 24.66509562, "volume": 2271.0}, {"date": "2003-10-13", "close": 24.66509562, "volume": 1421.0}, {"date": "2003-10-14", "close": 26.90737704, "volume": 2406.0}, {"date": "2003-10-15", "close": 25.78623633, "volume": 1374.0}, {"date": "2003-10-16", "close": 24.66509562, "volume": 2862.0}, {"date": "2003-10-17", "close": 25.78623633, "volume": 1124.0}, {"date": "2003-10-20", "close": 29.14965846, "volume": 9750.0}, {"date": "2003-10-21", "close": 30.27079917, "volume": 13557.0}, {"date": "2003-10-22", "close": 28.02851775, "volume": 3121.0}, {"date": "2003-10-23", "close": 28.02851775, "volume": 256.0}, {"date": "2003-10-24", "close": 26.90737704, "volume": 4363.0}, {"date": "2003-10-27", "close": 26.90737704, "volume": 446.0}, {"date": "2003-10-28", "close": 25.78623633, "volume": 1962.0}, {"date": "2003-10-29", "close": 24.66509562, "volume": 1690.0}, {"date": "2003-10-30", "close": 24.66509562, "volume": 419.0}, {"date": "2003-10-31", "close": 25.78623633, "volume": 446.0}, {"date": "2003-11-03", "close": 24.66509562, "volume": 342.0}, {"date": "2003-11-04", "close": 24.66509562, "volume": 2462.0}, {"date": "2003-11-05", "close": 24.66509562, "volume": 892.0}, {"date": "2003-11-06", "close": 24.66509562, "volume": 120.0}, {"date": "2003-11-07", "close": 23.54395491, "volume": 1516.0}, {"date": "2003-11-10", "close": 21.30167349, "volume": 1425.0}, {"date": "2003-11-11", "close": 21.525901632, "volume": 678.0}, {"date": "2003-11-12", "close": 21.525901632, "volume": 45.0}, {"date": "2003-11-13", "close": 21.974357916, "volume": 282.0}, {"date": "2003-11-14", "close": 22.4228142, "volume": 45.0}, {"date": "2003-11-17", "close": 21.30167349, "volume": 325.0}, {"date": "2003-11-18", "close": 20.18053278, "volume": 2306.0}, {"date": "2003-11-19", "close": 20.18053278, "volume": 704.0}, {"date": "2003-11-20", "close": 19.283620212, "volume": 363.0}, {"date": "2003-11-21", "close": 20.18053278, "volume": 1627.0}, {"date": "2003-11-24", "close": 19.732076496, "volume": 427.0}, {"date": "2003-11-25", "close": 19.956304638, "volume": 223.0}, {"date": "2003-11-26", "close": 19.956304638, "volume": 22.0}, {"date": "2003-11-28", "close": 18.610935786, "volume": 387.0}, {"date": "2003-12-01", "close": 18.162479502, "volume": 1341.0}, {"date": "2003-12-02", "close": 19.507848354, "volume": 4416.0}, {"date": "2003-12-03", "close": 21.750129774, "volume": 5329.0}, {"date": "2003-12-04", "close": 20.404760922, "volume": 3181.0}, {"date": "2003-12-05", "close": 19.05939207, "volume": 2382.0}, {"date": "2003-12-08", "close": 22.4228142, "volume": 599.0}, {"date": "2003-12-09", "close": 21.30167349, "volume": 366.0}, {"date": "2003-12-11", "close": 19.732076496, "volume": 1753.0}, {"date": "2003-12-15", "close": 20.18053278, "volume": 1070.0}, {"date": "2003-12-16", "close": 19.732076496, "volume": 403.0}, {"date": "2003-12-17", "close": 19.956304638, "volume": 765.0}, {"date": "2003-12-18", "close": 19.283620212, "volume": 45.0}, {"date": "2003-12-19", "close": 18.835163928, "volume": 886.0}, {"date": "2003-12-22", "close": 19.05939207, "volume": 987.0}, {"date": "2003-12-23", "close": 17.93825136, "volume": 1405.0}, {"date": "2003-12-24", "close": 18.162479502, "volume": 29.0}, {"date": "2003-12-29", "close": 18.162479502, "volume": 45.0}, {"date": "2003-12-30", "close": 17.93825136, "volume": 3685.0}, {"date": "2003-12-31", "close": 17.93825136, "volume": 2074.0}, {"date": "2004-01-02", "close": 17.93825136, "volume": 1161.0}, {"date": "2004-01-05", "close": 17.041338792, "volume": 1223.0}, {"date": "2004-01-06", "close": 17.714023218, "volume": 143.0}, {"date": "2004-01-07", "close": 17.041338792, "volume": 513.0}, {"date": "2004-01-08", "close": 17.041338792, "volume": 330.0}, {"date": "2004-01-09", "close": 17.041338792, "volume": 780.0}, {"date": "2004-01-12", "close": 17.265566934, "volume": 221.0}, {"date": "2004-01-13", "close": 18.610935786, "volume": 1561.0}, {"date": "2004-01-14", "close": 17.714023218, "volume": 427.0}, {"date": "2004-01-15", "close": 18.610935786, "volume": 223.0}, {"date": "2004-01-16", "close": 17.714023218, "volume": 981.0}, {"date": "2004-01-19", "close": 17.93825136, "volume": 446.0}, {"date": "2004-01-20", "close": 17.714023218, "volume": 647.0}, {"date": "2004-01-21", "close": 17.265566934, "volume": 310.0}, {"date": "2004-01-22", "close": 17.265566934, "volume": 49.0}, {"date": "2004-01-23", "close": 17.041338792, "volume": 312.0}, {"date": "2004-01-27", "close": 17.265566934, "volume": 1881.0}, {"date": "2004-01-28", "close": 15.69596994, "volume": 2844.0}, {"date": "2004-01-29", "close": 15.69596994, "volume": 1539.0}, {"date": "2004-01-30", "close": 15.471741798, "volume": 798.0}, {"date": "2004-02-02", "close": 14.799057372, "volume": 881.0}, {"date": "2004-02-03", "close": 15.69596994, "volume": 2309.0}, {"date": "2004-02-04", "close": 15.471741798, "volume": 729.0}, {"date": "2004-02-05", "close": 15.69596994, "volume": 1384.0}, {"date": "2004-02-06", "close": 15.247513656, "volume": 1030.0}, {"date": "2004-02-09", "close": 15.247513656, "volume": 649.0}, {"date": "2004-02-10", "close": 15.247513656, "volume": 2966.0}, {"date": "2004-02-11", "close": 15.023285514, "volume": 2032.0}, {"date": "2004-02-12", "close": 15.69596994, "volume": 1408.0}, {"date": "2004-02-13", "close": 15.247513656, "volume": 111.0}, {"date": "2004-02-16", "close": 15.023285514, "volume": 682.0}, {"date": "2004-02-17", "close": 15.247513656, "volume": 595.0}, {"date": "2004-02-18", "close": 16.368654366, "volume": 1084.0}, {"date": "2004-02-19", "close": 16.81711065, "volume": 345.0}, {"date": "2004-02-20", "close": 17.489795076, "volume": 20339.0}, {"date": "2004-02-23", "close": 17.93825136, "volume": 3131.0}, {"date": "2004-02-24", "close": 17.489795076, "volume": 2014.0}, {"date": "2004-02-25", "close": 17.265566934, "volume": 1222.0}, {"date": "2004-02-26", "close": 17.489795076, "volume": 1641.0}, {"date": "2004-02-27", "close": 16.81711065, "volume": 290.0}, {"date": "2004-03-01", "close": 16.144426224, "volume": 1784.0}, {"date": "2004-03-02", "close": 16.144426224, "volume": 671.0}, {"date": "2004-03-03", "close": 16.368654366, "volume": 290.0}, {"date": "2004-03-04", "close": 16.144426224, "volume": 991.0}, {"date": "2004-03-05", "close": 16.144426224, "volume": 2282.0}, {"date": "2004-03-08", "close": 15.69596994, "volume": 803.0}, {"date": "2004-03-10", "close": 16.368654366, "volume": 269.0}, {"date": "2004-03-11", "close": 15.69596994, "volume": 719.0}, {"date": "2004-03-12", "close": 15.69596994, "volume": 478.0}, {"date": "2004-03-15", "close": 15.247513656, "volume": 176.0}, {"date": "2004-03-16", "close": 15.023285514, "volume": 1914.0}, {"date": "2004-03-17", "close": 15.023285514, "volume": 353.0}, {"date": "2004-03-18", "close": 15.023285514, "volume": 44.0}, {"date": "2004-03-19", "close": 15.023285514, "volume": 2556.0}, {"date": "2004-03-22", "close": 16.592882508, "volume": 11587.0}, {"date": "2004-03-23", "close": 15.69596994, "volume": 1047.0}, {"date": "2004-03-24", "close": 15.247513656, "volume": 1075.0}, {"date": "2004-03-25", "close": 15.023285514, "volume": 647.0}, {"date": "2004-03-26", "close": 15.69596994, "volume": 1561.0}, {"date": "2004-03-30", "close": 15.69596994, "volume": 1653.0}, {"date": "2004-03-31", "close": 15.247513656, "volume": 446.0}, {"date": "2004-04-01", "close": 15.69596994, "volume": 1427.0}, {"date": "2004-04-02", "close": 16.144426224, "volume": 2216.0}, {"date": "2004-04-05", "close": 15.69596994, "volume": 223.0}, {"date": "2004-04-06", "close": 16.368654366, "volume": 2074.0}, {"date": "2004-04-07", "close": 16.144426224, "volume": 1991.0}, {"date": "2004-04-08", "close": 16.592882508, "volume": 1182.0}, {"date": "2004-04-13", "close": 16.592882508, "volume": 89.0}, {"date": "2004-04-15", "close": 15.69596994, "volume": 2230.0}, {"date": "2004-04-16", "close": 16.368654366, "volume": 892.0}, {"date": "2004-04-20", "close": 16.144426224, "volume": 308.0}, {"date": "2004-04-21", "close": 16.144426224, "volume": 2320.0}, {"date": "2004-04-22", "close": 16.144426224, "volume": 60.0}, {"date": "2004-04-23", "close": 15.920198082, "volume": 1559.0}, {"date": "2004-04-26", "close": 15.69596994, "volume": 1282.0}, {"date": "2004-04-27", "close": 14.57482923, "volume": 758.0}, {"date": "2004-04-28", "close": 14.350601088, "volume": 1026.0}, {"date": "2004-04-29", "close": 13.45368852, "volume": 810.0}, {"date": "2004-04-30", "close": 14.57482923, "volume": 604.0}, {"date": "2004-05-03", "close": 14.799057372, "volume": 178.0}, {"date": "2004-05-04", "close": 14.799057372, "volume": 748.0}, {"date": "2004-05-05", "close": 15.471741798, "volume": 7326.0}, {"date": "2004-05-06", "close": 15.023285514, "volume": 6055.0}, {"date": "2004-05-07", "close": 15.023285514, "volume": 1020.0}, {"date": "2004-05-10", "close": 15.247513656, "volume": 63.0}, {"date": "2004-05-11", "close": 15.247513656, "volume": 639.0}, {"date": "2004-05-12", "close": 15.023285514, "volume": 892.0}, {"date": "2004-05-13", "close": 17.041338792, "volume": 7245.0}, {"date": "2004-05-14", "close": 16.592882508, "volume": 6056.0}, {"date": "2004-05-17", "close": 16.592882508, "volume": 821.0}, {"date": "2004-05-18", "close": 16.144426224, "volume": 799.0}, {"date": "2004-05-19", "close": 16.144426224, "volume": 187.0}, {"date": "2004-05-20", "close": 17.041338792, "volume": 1003.0}, {"date": "2004-05-21", "close": 16.81711065, "volume": 870.0}, {"date": "2004-05-24", "close": 16.144426224, "volume": 663.0}, {"date": "2004-05-25", "close": 16.592882508, "volume": 1973.0}, {"date": "2004-05-26", "close": 16.144426224, "volume": 775.0}, {"date": "2004-05-27", "close": 15.69596994, "volume": 951.0}, {"date": "2004-05-28", "close": 15.69596994, "volume": 594.0}, {"date": "2004-05-31", "close": 15.023285514, "volume": 2787.0}, {"date": "2004-06-01", "close": 15.69596994, "volume": 8953.0}, {"date": "2004-06-02", "close": 15.247513656, "volume": 1338.0}, {"date": "2004-06-03", "close": 15.023285514, "volume": 316.0}, {"date": "2004-06-04", "close": 14.126372946, "volume": 12153.0}, {"date": "2004-06-07", "close": 14.126372946, "volume": 343.0}, {"date": "2004-06-08", "close": 15.90270514, "volume": 462.0}, {"date": "2004-06-09", "close": 14.76679763, "volume": 469.0}, {"date": "2004-06-10", "close": 14.312434626, "volume": 368.0}, {"date": "2004-06-11", "close": 14.312434626, "volume": 97.0}, {"date": "2004-06-15", "close": 13.403708618, "volume": 1020.0}, {"date": "2004-06-16", "close": 13.858071622, "volume": 679.0}, {"date": "2004-06-17", "close": 13.858071622, "volume": 461.0}, {"date": "2004-06-18", "close": 13.63089012, "volume": 242.0}, {"date": "2004-06-21", "close": 13.403708618, "volume": 2417.0}, {"date": "2004-06-22", "close": 13.403708618, "volume": 429.0}, {"date": "2004-06-23", "close": 13.63089012, "volume": 1387.0}, {"date": "2004-06-24", "close": 13.403708618, "volume": 2846.0}, {"date": "2004-06-25", "close": 13.403708618, "volume": 1585.0}, {"date": "2004-06-28", "close": 13.63089012, "volume": 5940.0}, {"date": "2004-06-29", "close": 14.085253124, "volume": 5032.0}, {"date": "2004-06-30", "close": 13.858071622, "volume": 3272.0}, {"date": "2004-07-05", "close": 15.90270514, "volume": 2560.0}, {"date": "2004-07-06", "close": 15.90270514, "volume": 1783.0}, {"date": "2004-07-07", "close": 15.90270514, "volume": 211.0}, {"date": "2004-07-08", "close": 15.448342136, "volume": 176.0}, {"date": "2004-07-09", "close": 15.448342136, "volume": 139.0}, {"date": "2004-07-12", "close": 15.675523638, "volume": 33.0}, {"date": "2004-07-15", "close": 15.448342136, "volume": 349.0}, {"date": "2004-07-16", "close": 14.76679763, "volume": 528.0}, {"date": "2004-07-20", "close": 13.858071622, "volume": 2746.0}, {"date": "2004-07-23", "close": 14.085253124, "volume": 62.0}, {"date": "2004-07-26", "close": 13.403708618, "volume": 2510.0}, {"date": "2004-07-27", "close": 13.176527116, "volume": 2130.0}, {"date": "2004-07-28", "close": 13.176527116, "volume": 270.0}, {"date": "2004-07-29", "close": 13.176527116, "volume": 273.0}, {"date": "2004-07-30", "close": 13.176527116, "volume": 632.0}, {"date": "2004-08-02", "close": 13.63089012, "volume": 838.0}, {"date": "2004-08-03", "close": 13.63089012, "volume": 132.0}, {"date": "2004-08-04", "close": 13.176527116, "volume": 939.0}, {"date": "2004-08-05", "close": 12.722164112, "volume": 1501.0}, {"date": "2004-08-06", "close": 12.49498261, "volume": 892.0}, {"date": "2004-08-09", "close": 12.267801108, "volume": 469.0}, {"date": "2004-08-10", "close": 13.176527116, "volume": 1976.0}, {"date": "2004-08-11", "close": 13.176527116, "volume": 885.0}, {"date": "2004-08-13", "close": 12.722164112, "volume": 766.0}, {"date": "2004-08-18", "close": 12.040619606, "volume": 344.0}, {"date": "2004-08-20", "close": 12.040619606, "volume": 18.0}, {"date": "2004-08-23", "close": 12.040619606, "volume": 449.0}, {"date": "2004-08-24", "close": 12.722164112, "volume": 304.0}, {"date": "2004-08-25", "close": 13.403708618, "volume": 1047.0}, {"date": "2004-08-27", "close": 12.267801108, "volume": 506.0}, {"date": "2004-08-30", "close": 13.176527116, "volume": 1849.0}, {"date": "2004-08-31", "close": 13.176527116, "volume": 1293.0}, {"date": "2004-09-01", "close": 14.76679763, "volume": 31377.0}, {"date": "2004-09-02", "close": 13.858071622, "volume": 10996.0}, {"date": "2004-09-03", "close": 13.63089012, "volume": 2590.0}, {"date": "2004-09-06", "close": 13.403708618, "volume": 346.0}, {"date": "2004-09-07", "close": 13.176527116, "volume": 498.0}, {"date": "2004-09-08", "close": 13.63089012, "volume": 1877.0}, {"date": "2004-09-09", "close": 13.63089012, "volume": 792.0}, {"date": "2004-09-10", "close": 13.63089012, "volume": 1276.0}, {"date": "2004-09-14", "close": 12.722164112, "volume": 1298.0}, {"date": "2004-09-15", "close": 12.949345614, "volume": 242.0}, {"date": "2004-09-17", "close": 12.722164112, "volume": 941.0}, {"date": "2004-09-20", "close": 12.722164112, "volume": 85.0}, {"date": "2004-09-21", "close": 14.312434626, "volume": 3368.0}, {"date": "2004-09-22", "close": 13.176527116, "volume": 880.0}, {"date": "2004-09-23", "close": 13.176527116, "volume": 484.0}, {"date": "2004-09-24", "close": 13.403708618, "volume": 110.0}, {"date": "2004-09-28", "close": 13.403708618, "volume": 44.0}, {"date": "2004-09-29", "close": 13.63089012, "volume": 748.0}, {"date": "2004-09-30", "close": 13.63089012, "volume": 634.0}, {"date": "2004-10-01", "close": 13.858071622, "volume": 779.0}, {"date": "2004-10-05", "close": 13.403708618, "volume": 220.0}, {"date": "2004-10-06", "close": 13.63089012, "volume": 484.0}, {"date": "2004-10-07", "close": 14.539616128, "volume": 1958.0}, {"date": "2004-10-08", "close": 14.539616128, "volume": 5850.0}, {"date": "2004-10-11", "close": 15.675523638, "volume": 12081.0}, {"date": "2004-10-12", "close": 15.675523638, "volume": 10145.0}, {"date": "2004-10-13", "close": 15.675523638, "volume": 932.0}, {"date": "2004-10-14", "close": 15.221160634, "volume": 678.0}, {"date": "2004-10-15", "close": 14.539616128, "volume": 2153.0}, {"date": "2004-10-18", "close": 14.993979132, "volume": 537.0}, {"date": "2004-10-19", "close": 14.312434626, "volume": 2428.0}, {"date": "2004-10-20", "close": 14.76679763, "volume": 326.0}, {"date": "2004-10-21", "close": 14.76679763, "volume": 1772.0}, {"date": "2004-10-22", "close": 14.76679763, "volume": 1663.0}, {"date": "2004-10-25", "close": 14.539616128, "volume": 649.0}, {"date": "2004-10-26", "close": 14.539616128, "volume": 1188.0}, {"date": "2004-10-27", "close": 14.085253124, "volume": 1409.0}, {"date": "2004-10-28", "close": 13.63089012, "volume": 4332.0}, {"date": "2004-10-29", "close": 13.63089012, "volume": 418.0}, {"date": "2004-11-01", "close": 13.403708618, "volume": 220.0}, {"date": "2004-11-02", "close": 13.176527116, "volume": 578.0}, {"date": "2004-11-03", "close": 13.176527116, "volume": 3137.0}, {"date": "2004-11-04", "close": 12.722164112, "volume": 1003.0}, {"date": "2004-11-05", "close": 13.176527116, "volume": 1034.0}, {"date": "2004-11-08", "close": 12.722164112, "volume": 282.0}, {"date": "2004-11-09", "close": 13.403708618, "volume": 321.0}, {"date": "2004-11-10", "close": 13.858071622, "volume": 6142.0}, {"date": "2004-11-11", "close": 14.539616128, "volume": 9979.0}, {"date": "2004-11-12", "close": 14.539616128, "volume": 4388.0}, {"date": "2004-11-15", "close": 14.539616128, "volume": 1070.0}, {"date": "2004-11-16", "close": 14.312434626, "volume": 944.0}, {"date": "2004-11-17", "close": 13.858071622, "volume": 990.0}, {"date": "2004-11-18", "close": 13.858071622, "volume": 1690.0}, {"date": "2004-11-19", "close": 13.858071622, "volume": 2518.0}, {"date": "2004-11-22", "close": 13.403708618, "volume": 176.0}, {"date": "2004-11-23", "close": 13.63089012, "volume": 968.0}, {"date": "2004-11-24", "close": 13.176527116, "volume": 1827.0}, {"date": "2004-11-25", "close": 13.403708618, "volume": 2228.0}, {"date": "2004-11-26", "close": 13.63089012, "volume": 316.0}, {"date": "2004-11-29", "close": 13.63089012, "volume": 1076.0}, {"date": "2004-11-30", "close": 13.403708618, "volume": 1041.0}, {"date": "2004-12-01", "close": 14.085253124, "volume": 6343.0}, {"date": "2004-12-02", "close": 13.858071622, "volume": 5771.0}, {"date": "2004-12-03", "close": 14.085253124, "volume": 1183.0}, {"date": "2004-12-06", "close": 13.63089012, "volume": 1990.0}, {"date": "2004-12-07", "close": 13.63089012, "volume": 418.0}, {"date": "2004-12-08", "close": 13.63089012, "volume": 541.0}, {"date": "2004-12-10", "close": 13.403708618, "volume": 2782.0}, {"date": "2004-12-13", "close": 13.403708618, "volume": 280.0}, {"date": "2004-12-14", "close": 13.403708618, "volume": 5238.0}, {"date": "2004-12-15", "close": 13.63089012, "volume": 238.0}, {"date": "2004-12-16", "close": 13.63089012, "volume": 986.0}, {"date": "2004-12-17", "close": 13.403708618, "volume": 748.0}, {"date": "2004-12-20", "close": 12.722164112, "volume": 2077.0}, {"date": "2004-12-21", "close": 12.722164112, "volume": 1555.0}, {"date": "2004-12-22", "close": 13.176527116, "volume": 150.0}, {"date": "2004-12-23", "close": 13.176527116, "volume": 277.0}, {"date": "2004-12-24", "close": 13.176527116, "volume": 660.0}, {"date": "2004-12-29", "close": 12.49498261, "volume": 696.0}, {"date": "2004-12-30", "close": 12.722164112, "volume": 293.0}, {"date": "2004-12-31", "close": 12.722164112, "volume": 98.0}, {"date": "2005-01-04", "close": 12.49498261, "volume": 1034.0}, {"date": "2005-01-05", "close": 12.722164112, "volume": 440.0}, {"date": "2005-01-07", "close": 12.49498261, "volume": 776.0}, {"date": "2005-01-10", "close": 12.722164112, "volume": 903.0}, {"date": "2005-01-11", "close": 11.586256602, "volume": 1389.0}, {"date": "2005-01-12", "close": 11.3590751, "volume": 211.0}, {"date": "2005-01-13", "close": 11.586256602, "volume": 475.0}, {"date": "2005-01-14", "close": 11.3590751, "volume": 1016.0}, {"date": "2005-01-17", "close": 11.813438104, "volume": 102.0}, {"date": "2005-01-19", "close": 12.267801108, "volume": 440.0}, {"date": "2005-01-20", "close": 12.267801108, "volume": 475.0}, {"date": "2005-01-21", "close": 11.3590751, "volume": 3925.0}, {"date": "2005-01-24", "close": 10.904712096, "volume": 1364.0}, {"date": "2005-01-25", "close": 10.904712096, "volume": 1761.0}, {"date": "2005-01-27", "close": 10.904712096, "volume": 440.0}, {"date": "2005-01-28", "close": 11.131893598, "volume": 2641.0}, {"date": "2005-01-31", "close": 10.904712096, "volume": 1860.0}, {"date": "2005-02-01", "close": 10.904712096, "volume": 136.0}, {"date": "2005-02-02", "close": 10.677530594, "volume": 2010.0}, {"date": "2005-02-03", "close": 10.22316759, "volume": 1732.0}, {"date": "2005-02-04", "close": 10.450349092, "volume": 38.0}, {"date": "2005-02-07", "close": 10.450349092, "volume": 1431.0}, {"date": "2005-02-08", "close": 9.995986088, "volume": 70.0}, {"date": "2005-02-09", "close": 10.22316759, "volume": 415.0}, {"date": "2005-02-10", "close": 10.450349092, "volume": 2222.0}, {"date": "2005-02-11", "close": 10.677530594, "volume": 2213.0}, {"date": "2005-02-14", "close": 10.22316759, "volume": 979.0}, {"date": "2005-02-15", "close": 10.22316759, "volume": 52.0}, {"date": "2005-02-16", "close": 10.904712096, "volume": 326.0}, {"date": "2005-02-17", "close": 10.677530594, "volume": 363.0}, {"date": "2005-02-18", "close": 10.22316759, "volume": 280.0}, {"date": "2005-02-21", "close": 10.904712096, "volume": 191.0}, {"date": "2005-02-22", "close": 10.904712096, "volume": 572.0}, {"date": "2005-02-24", "close": 10.450349092, "volume": 1030.0}, {"date": "2005-02-25", "close": 10.904712096, "volume": 1453.0}, {"date": "2005-02-28", "close": 10.677530594, "volume": 440.0}, {"date": "2005-03-01", "close": 10.677530594, "volume": 114.0}, {"date": "2005-03-03", "close": 10.904712096, "volume": 154.0}, {"date": "2005-03-04", "close": 10.450349092, "volume": 1147.0}, {"date": "2005-03-07", "close": 10.450349092, "volume": 1120.0}, {"date": "2005-03-08", "close": 10.22316759, "volume": 1321.0}, {"date": "2005-03-09", "close": 10.22316759, "volume": 484.0}, {"date": "2005-03-10", "close": 9.995986088, "volume": 396.0}, {"date": "2005-03-11", "close": 9.995986088, "volume": 528.0}, {"date": "2005-03-14", "close": 9.541623084, "volume": 880.0}, {"date": "2005-03-15", "close": 8.632897076, "volume": 1301.0}, {"date": "2005-03-16", "close": 8.178534072, "volume": 4113.0}, {"date": "2005-03-17", "close": 7.724171068, "volume": 2689.0}, {"date": "2005-03-18", "close": 7.496989566, "volume": 778.0}, {"date": "2005-03-21", "close": 7.724171068, "volume": 961.0}, {"date": "2005-03-22", "close": 8.405715574, "volume": 683.0}, {"date": "2005-03-23", "close": 8.405715574, "volume": 4986.0}, {"date": "2005-03-24", "close": 8.860078578, "volume": 1092.0}, {"date": "2005-03-29", "close": 8.405715574, "volume": 1739.0}, {"date": "2005-03-30", "close": 8.632897076, "volume": 484.0}, {"date": "2005-03-31", "close": 7.496989566, "volume": 9343.0}, {"date": "2005-04-01", "close": 7.496989566, "volume": 110.0}, {"date": "2005-04-04", "close": 7.95135257, "volume": 125.0}, {"date": "2005-04-05", "close": 7.496989566, "volume": 1097.0}, {"date": "2005-04-06", "close": 6.81544506, "volume": 3420.0}, {"date": "2005-04-07", "close": 6.81544506, "volume": 1409.0}, {"date": "2005-04-08", "close": 7.042626562, "volume": 607.0}, {"date": "2005-04-11", "close": 5.906719052, "volume": 6013.0}, {"date": "2005-04-12", "close": 6.133900554, "volume": 2522.0}, {"date": "2005-04-13", "close": 6.361082056, "volume": 220.0}, {"date": "2005-04-14", "close": 6.133900554, "volume": 2817.0}, {"date": "2005-04-15", "close": 5.906719052, "volume": 2030.0}, {"date": "2005-04-18", "close": 5.67953755, "volume": 2913.0}, {"date": "2005-04-19", "close": 5.452356048, "volume": 4402.0}, {"date": "2005-04-20", "close": 5.452356048, "volume": 905.0}, {"date": "2005-04-21", "close": 5.225174546, "volume": 308.0}, {"date": "2005-04-26", "close": 5.225174546, "volume": 13.0}, {"date": "2005-04-27", "close": 5.906719052, "volume": 220.0}, {"date": "2005-04-29", "close": 6.133900554, "volume": 1723.0}, {"date": "2005-05-02", "close": 5.225174546, "volume": 3246.0}, {"date": "2005-05-03", "close": 4.54363004, "volume": 1294.0}, {"date": "2005-05-04", "close": 5.906719052, "volume": 1826.0}, {"date": "2005-05-05", "close": 5.906719052, "volume": 1012.0}, {"date": "2005-05-10", "close": 5.67953755, "volume": 110.0}, {"date": "2005-05-11", "close": 4.770811542, "volume": 1467.0}, {"date": "2005-05-13", "close": 4.997993044, "volume": 1514.0}, {"date": "2005-05-16", "close": 4.997993044, "volume": 282.0}, {"date": "2005-05-17", "close": 4.54363004, "volume": 589.0}, {"date": "2005-05-19", "close": 4.316448538, "volume": 650.0}, {"date": "2005-05-20", "close": 4.316448538, "volume": 4220.0}, {"date": "2005-05-23", "close": 4.089267036, "volume": 4364.0}, {"date": "2005-05-24", "close": 4.089267036, "volume": 572.0}, {"date": "2005-05-25", "close": 4.089267036, "volume": 853.0}, {"date": "2005-05-26", "close": 3.862085534, "volume": 3363.0}, {"date": "2005-05-27", "close": 3.40772253, "volume": 3078.0}, {"date": "2005-05-30", "close": 3.40772253, "volume": 1846.0}, {"date": "2005-05-31", "close": 3.634904032, "volume": 777.0}, {"date": "2005-06-01", "close": 3.634904032, "volume": 440.0}, {"date": "2005-06-02", "close": 3.40772253, "volume": 841.0}, {"date": "2005-06-03", "close": 3.862085534, "volume": 3376.0}, {"date": "2005-06-06", "close": 3.40772253, "volume": 1449.0}, {"date": "2005-06-07", "close": 3.862085534, "volume": 579.0}, {"date": "2005-06-08", "close": 3.54675534, "volume": 833.0}, {"date": "2005-06-09", "close": 3.54675534, "volume": 1607.0}, {"date": "2005-06-10", "close": 3.783205696, "volume": 966.0}, {"date": "2005-06-14", "close": 3.54675534, "volume": 1326.0}, {"date": "2005-06-15", "close": 3.54675534, "volume": 295.0}, {"date": "2005-06-17", "close": 3.54675534, "volume": 639.0}, {"date": "2005-06-20", "close": 3.310304984, "volume": 3055.0}, {"date": "2005-06-21", "close": 3.54675534, "volume": 1548.0}, {"date": "2005-06-22", "close": 3.310304984, "volume": 2110.0}, {"date": "2005-06-23", "close": 3.54675534, "volume": 6838.0}, {"date": "2005-06-24", "close": 3.310304984, "volume": 3819.0}, {"date": "2005-06-27", "close": 3.310304984, "volume": 4356.0}, {"date": "2005-06-28", "close": 3.310304984, "volume": 2287.0}, {"date": "2005-06-29", "close": 3.073854628, "volume": 9522.0}, {"date": "2005-06-30", "close": 3.310304984, "volume": 3598.0}, {"date": "2005-07-01", "close": 3.54675534, "volume": 526.0}, {"date": "2005-07-04", "close": 3.54675534, "volume": 1861.0}, {"date": "2005-07-05", "close": 3.310304984, "volume": 698.0}, {"date": "2005-07-06", "close": 3.54675534, "volume": 469.0}, {"date": "2005-07-07", "close": 4.256106408, "volume": 3263.0}, {"date": "2005-07-08", "close": 3.54675534, "volume": 3648.0}, {"date": "2005-07-12", "close": 3.783205696, "volume": 846.0}, {"date": "2005-07-13", "close": 3.54675534, "volume": 42.0}, {"date": "2005-07-14", "close": 4.019656052, "volume": 1296.0}, {"date": "2005-07-15", "close": 4.256106408, "volume": 2680.0}, {"date": "2005-07-18", "close": 4.256106408, "volume": 877.0}, {"date": "2005-07-20", "close": 4.019656052, "volume": 211.0}, {"date": "2005-07-22", "close": 4.019656052, "volume": 238.0}, {"date": "2005-07-25", "close": 4.019656052, "volume": 2657.0}, {"date": "2005-07-26", "close": 4.965457476, "volume": 5120.0}, {"date": "2005-07-27", "close": 5.201907832, "volume": 3123.0}, {"date": "2005-07-28", "close": 4.72900712, "volume": 564.0}, {"date": "2005-07-29", "close": 4.72900712, "volume": 34.0}, {"date": "2005-08-01", "close": 4.72900712, "volume": 1447.0}, {"date": "2005-08-02", "close": 4.492556764, "volume": 2157.0}, {"date": "2005-08-05", "close": 5.201907832, "volume": 508.0}, {"date": "2005-08-08", "close": 5.201907832, "volume": 2085.0}, {"date": "2005-08-09", "close": 5.201907832, "volume": 1438.0}, {"date": "2005-08-10", "close": 5.201907832, "volume": 211.0}, {"date": "2005-08-11", "close": 6.620609968, "volume": 11763.0}, {"date": "2005-08-12", "close": 5.674808544, "volume": 2045.0}, {"date": "2005-08-15", "close": 6.147709256, "volume": 831.0}, {"date": "2005-08-16", "close": 6.620609968, "volume": 2663.0}, {"date": "2005-08-17", "close": 8.039312104, "volume": 30588.0}, {"date": "2005-08-18", "close": 7.09351068, "volume": 20339.0}, {"date": "2005-08-19", "close": 8.039312104, "volume": 7689.0}, {"date": "2005-08-22", "close": 7.566411392, "volume": 7940.0}, {"date": "2005-08-23", "close": 7.09351068, "volume": 2804.0}, {"date": "2005-08-24", "close": 6.620609968, "volume": 4335.0}, {"date": "2005-08-25", "close": 6.384159612, "volume": 2629.0}, {"date": "2005-08-26", "close": 7.09351068, "volume": 1288.0}, {"date": "2005-08-29", "close": 6.620609968, "volume": 761.0}, {"date": "2005-08-30", "close": 6.620609968, "volume": 527.0}, {"date": "2005-08-31", "close": 6.384159612, "volume": 1082.0}, {"date": "2005-09-01", "close": 6.384159612, "volume": 1364.0}, {"date": "2005-09-02", "close": 6.147709256, "volume": 1503.0}, {"date": "2005-09-05", "close": 6.147709256, "volume": 1061.0}, {"date": "2005-09-07", "close": 6.147709256, "volume": 211.0}, {"date": "2005-09-08", "close": 5.674808544, "volume": 550.0}, {"date": "2005-09-09", "close": 5.674808544, "volume": 2242.0}, {"date": "2005-09-12", "close": 5.674808544, "volume": 423.0}, {"date": "2005-09-13", "close": 4.72900712, "volume": 5711.0}, {"date": "2005-09-14", "close": 4.72900712, "volume": 3058.0}, {"date": "2005-09-15", "close": 5.201907832, "volume": 2833.0}, {"date": "2005-09-16", "close": 5.9112589, "volume": 5060.0}, {"date": "2005-09-21", "close": 6.147709256, "volume": 1692.0}, {"date": "2005-09-22", "close": 6.147709256, "volume": 2538.0}, {"date": "2005-09-23", "close": 6.147709256, "volume": 3003.0}, {"date": "2005-09-26", "close": 5.674808544, "volume": 254.0}, {"date": "2005-09-27", "close": 5.438358188, "volume": 2115.0}, {"date": "2005-09-28", "close": 5.9112589, "volume": 85.0}, {"date": "2005-09-29", "close": 6.384159612, "volume": 7924.0}, {"date": "2005-09-30", "close": 6.147709256, "volume": 1337.0}, {"date": "2005-10-03", "close": 6.620609968, "volume": 1692.0}, {"date": "2005-10-04", "close": 5.9112589, "volume": 3137.0}, {"date": "2005-10-05", "close": 5.674808544, "volume": 2973.0}, {"date": "2005-10-06", "close": 5.438358188, "volume": 2382.0}, {"date": "2005-10-07", "close": 5.438358188, "volume": 155.0}, {"date": "2005-10-10", "close": 5.201907832, "volume": 1251.0}, {"date": "2005-10-11", "close": 5.201907832, "volume": 211.0}, {"date": "2005-10-12", "close": 4.72900712, "volume": 4265.0}, {"date": "2005-10-13", "close": 4.965457476, "volume": 1374.0}, {"date": "2005-10-14", "close": 5.438358188, "volume": 5019.0}, {"date": "2005-10-17", "close": 5.438358188, "volume": 358.0}, {"date": "2005-10-18", "close": 6.147709256, "volume": 3858.0}, {"date": "2005-10-19", "close": 5.674808544, "volume": 1100.0}, {"date": "2005-10-21", "close": 5.674808544, "volume": 473.0}, {"date": "2005-10-24", "close": 4.72900712, "volume": 3202.0}, {"date": "2005-10-26", "close": 4.965457476, "volume": 1015.0}, {"date": "2005-10-27", "close": 5.438358188, "volume": 211.0}, {"date": "2005-10-31", "close": 4.965457476, "volume": 562.0}, {"date": "2005-11-01", "close": 4.72900712, "volume": 1150.0}, {"date": "2005-11-02", "close": 4.72900712, "volume": 2175.0}, {"date": "2005-11-03", "close": 4.492556764, "volume": 1926.0}, {"date": "2005-11-04", "close": 4.492556764, "volume": 1758.0}, {"date": "2005-11-07", "close": 4.019656052, "volume": 8877.0}, {"date": "2005-11-08", "close": 3.783205696, "volume": 4716.0}, {"date": "2005-11-09", "close": 3.54675534, "volume": 23227.0}, {"date": "2005-11-10", "close": 3.783205696, "volume": 3650.0}, {"date": "2005-11-11", "close": 4.019656052, "volume": 681.0}, {"date": "2005-11-14", "close": 3.783205696, "volume": 3683.0}, {"date": "2005-11-15", "close": 3.54675534, "volume": 10996.0}, {"date": "2005-11-16", "close": 3.54675534, "volume": 2908.0}, {"date": "2005-11-17", "close": 3.54675534, "volume": 1414.0}, {"date": "2005-11-18", "close": 4.019656052, "volume": 6061.0}, {"date": "2005-11-21", "close": 4.256106408, "volume": 964.0}, {"date": "2005-11-22", "close": 4.019656052, "volume": 127.0}, {"date": "2005-11-23", "close": 4.019656052, "volume": 1309.0}, {"date": "2005-11-24", "close": 3.783205696, "volume": 558.0}, {"date": "2005-11-25", "close": 3.54675534, "volume": 1261.0}, {"date": "2005-11-28", "close": 4.019656052, "volume": 2402.0}, {"date": "2005-11-29", "close": 4.019656052, "volume": 2538.0}, {"date": "2005-12-01", "close": 3.783205696, "volume": 1057.0}, {"date": "2005-12-02", "close": 3.783205696, "volume": 1653.0}, {"date": "2005-12-05", "close": 4.019656052, "volume": 4441.0}, {"date": "2005-12-06", "close": 4.492556764, "volume": 2960.0}, {"date": "2005-12-07", "close": 4.019656052, "volume": 3764.0}, {"date": "2005-12-12", "close": 3.783205696, "volume": 3066.0}, {"date": "2005-12-13", "close": 3.783205696, "volume": 240.0}, {"date": "2005-12-15", "close": 3.783205696, "volume": 2326.0}, {"date": "2005-12-16", "close": 4.256106408, "volume": 705.0}, {"date": "2005-12-20", "close": 3.783205696, "volume": 2960.0}, {"date": "2005-12-21", "close": 3.783205696, "volume": 42.0}, {"date": "2005-12-22", "close": 3.54675534, "volume": 2115.0}, {"date": "2005-12-29", "close": 3.54675534, "volume": 423.0}, {"date": "2006-01-03", "close": 3.783205696, "volume": 601.0}, {"date": "2006-01-04", "close": 4.019656052, "volume": 2199.0}, {"date": "2006-01-05", "close": 4.256106408, "volume": 1776.0}, {"date": "2006-01-06", "close": 4.256106408, "volume": 357.0}, {"date": "2006-01-09", "close": 3.783205696, "volume": 2793.0}, {"date": "2006-01-11", "close": 4.019656052, "volume": 634.0}, {"date": "2006-01-12", "close": 4.019656052, "volume": 761.0}, {"date": "2006-01-13", "close": 4.019656052, "volume": 2153.0}, {"date": "2006-01-17", "close": 3.783205696, "volume": 4260.0}, {"date": "2006-01-18", "close": 3.54675534, "volume": 846.0}, {"date": "2006-01-20", "close": 3.54675534, "volume": 10990.0}, {"date": "2006-01-23", "close": 3.54675534, "volume": 33.0}, {"date": "2006-01-24", "close": 3.783205696, "volume": 9156.0}, {"date": "2006-01-25", "close": 3.54675534, "volume": 668.0}, {"date": "2006-01-27", "close": 3.54675534, "volume": 211.0}, {"date": "2006-01-30", "close": 3.54675534, "volume": 296.0}, {"date": "2006-02-01", "close": 3.783205696, "volume": 4229.0}, {"date": "2006-02-02", "close": 3.783205696, "volume": 1643.0}, {"date": "2006-02-03", "close": 3.783205696, "volume": 3975.0}, {"date": "2006-02-06", "close": 3.54675534, "volume": 1480.0}, {"date": "2006-02-07", "close": 4.72900712, "volume": 54408.0}, {"date": "2006-02-08", "close": 4.72900712, "volume": 28085.0}, {"date": "2006-02-09", "close": 4.72900712, "volume": 13345.0}, {"date": "2006-02-10", "close": 5.201907832, "volume": 10522.0}, {"date": "2006-02-13", "close": 5.201907832, "volume": 11471.0}, {"date": "2006-02-14", "close": 4.965457476, "volume": 10764.0}, {"date": "2006-02-15", "close": 5.674808544, "volume": 15307.0}, {"date": "2006-02-16", "close": 6.384159612, "volume": 56627.0}, {"date": "2006-02-17", "close": 6.147709256, "volume": 16739.0}, {"date": "2006-02-20", "close": 6.857060324, "volume": 25378.0}, {"date": "2006-02-21", "close": 6.620609968, "volume": 14415.0}, {"date": "2006-02-22", "close": 5.674808544, "volume": 9872.0}, {"date": "2006-02-23", "close": 6.147709256, "volume": 13377.0}, {"date": "2006-02-24", "close": 6.384159612, "volume": 28917.0}, {"date": "2006-02-27", "close": 6.857060324, "volume": 15974.0}, {"date": "2006-02-28", "close": 6.857060324, "volume": 9381.0}, {"date": "2006-03-01", "close": 6.620609968, "volume": 3800.0}, {"date": "2006-03-02", "close": 7.09351068, "volume": 1531.0}, {"date": "2006-03-03", "close": 10.167365308, "volume": 71397.0}, {"date": "2006-03-06", "close": 17.497326344, "volume": 230475.0}, {"date": "2006-03-07", "close": 14.659922072, "volume": 88955.0}, {"date": "2006-03-08", "close": 13.477670292, "volume": 32424.0}, {"date": "2006-03-09", "close": 12.768319224, "volume": 14976.0}, {"date": "2006-03-10", "close": 15.605723496, "volume": 35737.0}, {"date": "2006-03-13", "close": 16.078624208, "volume": 16064.0}, {"date": "2006-03-14", "close": 15.605723496, "volume": 3796.0}, {"date": "2006-03-15", "close": 14.18702136, "volume": 8634.0}, {"date": "2006-03-16", "close": 14.18702136, "volume": 6746.0}, {"date": "2006-03-17", "close": 14.896372428, "volume": 18136.0}, {"date": "2006-03-20", "close": 13.950571004, "volume": 10172.0}, {"date": "2006-03-21", "close": 13.477670292, "volume": 1660.0}, {"date": "2006-03-22", "close": 12.295418512, "volume": 7926.0}, {"date": "2006-03-23", "close": 12.531868868, "volume": 7752.0}, {"date": "2006-03-24", "close": 12.295418512, "volume": 3311.0}, {"date": "2006-03-27", "close": 11.586067444, "volume": 3390.0}, {"date": "2006-03-28", "close": 10.64026602, "volume": 27560.0}, {"date": "2006-03-29", "close": 14.423471716, "volume": 70635.0}, {"date": "2006-03-30", "close": 12.058968156, "volume": 29836.0}, {"date": "2006-03-31", "close": 12.058968156, "volume": 9229.0}, {"date": "2006-04-03", "close": 12.768319224, "volume": 7014.0}, {"date": "2006-04-04", "close": 12.295418512, "volume": 6315.0}, {"date": "2006-04-05", "close": 12.295418512, "volume": 9006.0}, {"date": "2006-04-06", "close": 12.295418512, "volume": 3525.0}, {"date": "2006-04-07", "close": 12.531868868, "volume": 5831.0}, {"date": "2006-04-10", "close": 13.477670292, "volume": 6093.0}, {"date": "2006-04-11", "close": 15.132822784, "volume": 16539.0}, {"date": "2006-04-12", "close": 13.477670292, "volume": 12548.0}, {"date": "2006-04-13", "close": 14.18702136, "volume": 2618.0}, {"date": "2006-04-18", "close": 14.18702136, "volume": 6398.0}, {"date": "2006-04-19", "close": 14.18702136, "volume": 3748.0}, {"date": "2006-04-20", "close": 14.423471716, "volume": 2689.0}, {"date": "2006-04-21", "close": 13.714120648, "volume": 3528.0}, {"date": "2006-04-24", "close": 13.950571004, "volume": 2580.0}, {"date": "2006-04-26", "close": 13.950571004, "volume": 6943.0}, {"date": "2006-04-27", "close": 13.950571004, "volume": 5752.0}, {"date": "2006-04-28", "close": 13.241219936, "volume": 2240.0}, {"date": "2006-05-01", "close": 13.241219936, "volume": 444.0}, {"date": "2006-05-02", "close": 12.531868868, "volume": 3212.0}, {"date": "2006-05-03", "close": 13.00476958, "volume": 1521.0}, {"date": "2006-05-04", "close": 12.768319224, "volume": 2287.0}, {"date": "2006-05-05", "close": 13.241219936, "volume": 1981.0}, {"date": "2006-05-08", "close": 12.531868868, "volume": 3553.0}, {"date": "2006-05-09", "close": 12.768319224, "volume": 2199.0}, {"date": "2006-05-10", "close": 13.241219936, "volume": 888.0}, {"date": "2006-05-11", "close": 14.423471716, "volume": 12713.0}, {"date": "2006-05-12", "close": 14.423471716, "volume": 3182.0}, {"date": "2006-05-15", "close": 13.00476958, "volume": 8983.0}, {"date": "2006-05-16", "close": 12.531868868, "volume": 9696.0}, {"date": "2006-05-17", "close": 12.295418512, "volume": 2089.0}, {"date": "2006-05-18", "close": 11.8225178, "volume": 4923.0}, {"date": "2006-05-19", "close": 10.876716376, "volume": 1565.0}, {"date": "2006-05-22", "close": 9.45801424, "volume": 7680.0}, {"date": "2006-05-23", "close": 9.694464596, "volume": 1710.0}, {"date": "2006-05-24", "close": 10.403815664, "volume": 2263.0}, {"date": "2006-05-25", "close": 9.930914952, "volume": 169.0}, {"date": "2006-05-26", "close": 10.167365308, "volume": 1692.0}, {"date": "2006-05-29", "close": 10.876716376, "volume": 1817.0}, {"date": "2006-05-30", "close": 11.349617088, "volume": 2199.0}, {"date": "2006-05-31", "close": 11.349617088, "volume": 495.0}, {"date": "2006-06-01", "close": 11.349617088, "volume": 748.0}, {"date": "2006-06-02", "close": 11.349617088, "volume": 529.0}, {"date": "2006-06-05", "close": 11.113166732, "volume": 5204.0}, {"date": "2006-06-06", "close": 10.876716376, "volume": 1159.0}, {"date": "2006-06-07", "close": 10.876716376, "volume": 1339.0}, {"date": "2006-06-08", "close": 10.876716376, "volume": 4071.0}, {"date": "2006-06-09", "close": 10.167365308, "volume": 173.0}, {"date": "2006-06-13", "close": 9.694464596, "volume": 1272.0}, {"date": "2006-06-14", "close": 8.27576246, "volume": 2331.0}, {"date": "2006-06-15", "close": 8.27576246, "volume": 2749.0}, {"date": "2006-06-16", "close": 10.64026602, "volume": 3565.0}, {"date": "2006-06-19", "close": 11.8225178, "volume": 2063.0}, {"date": "2006-06-20", "close": 9.45801424, "volume": 2669.0}, {"date": "2006-06-21", "close": 9.45801424, "volume": 1319.0}, {"date": "2006-06-22", "close": 10.167365308, "volume": 5350.0}, {"date": "2006-06-23", "close": 10.403815664, "volume": 5807.0}, {"date": "2006-06-26", "close": 9.694464596, "volume": 1197.0}, {"date": "2006-06-27", "close": 9.45801424, "volume": 1286.0}, {"date": "2006-06-28", "close": 8.748663172, "volume": 1910.0}, {"date": "2006-06-29", "close": 8.748663172, "volume": 898.0}, {"date": "2006-06-30", "close": 12.768319224, "volume": 42741.0}, {"date": "2006-07-03", "close": 11.113166732, "volume": 3620.0}, {"date": "2006-07-04", "close": 11.349617088, "volume": 1829.0}, {"date": "2006-07-05", "close": 11.349617088, "volume": 1459.0}, {"date": "2006-07-06", "close": 12.295418512, "volume": 1599.0}, {"date": "2006-07-07", "close": 11.349617088, "volume": 3448.0}, {"date": "2006-07-10", "close": 11.8225178, "volume": 460.0}, {"date": "2006-07-11", "close": 11.349617088, "volume": 2411.0}, {"date": "2006-07-12", "close": 11.8225178, "volume": 1781.0}, {"date": "2006-07-13", "close": 11.586067444, "volume": 3172.0}, {"date": "2006-07-14", "close": 11.349617088, "volume": 1903.0}, {"date": "2006-07-17", "close": 10.876716376, "volume": 2284.0}, {"date": "2006-07-18", "close": 10.64026602, "volume": 3108.0}, {"date": "2006-07-19", "close": 10.167365308, "volume": 1709.0}, {"date": "2006-07-20", "close": 10.876716376, "volume": 338.0}, {"date": "2006-07-21", "close": 11.113166732, "volume": 1179.0}, {"date": "2006-07-24", "close": 10.64026602, "volume": 169.0}, {"date": "2006-07-25", "close": 10.403815664, "volume": 677.0}, {"date": "2006-07-26", "close": 11.586067444, "volume": 534.0}, {"date": "2006-07-27", "close": 10.403815664, "volume": 423.0}, {"date": "2006-07-31", "close": 10.403815664, "volume": 381.0}, {"date": "2006-08-01", "close": 10.403815664, "volume": 359.0}, {"date": "2006-08-03", "close": 11.349617088, "volume": 3489.0}, {"date": "2006-08-04", "close": 11.349617088, "volume": 592.0}, {"date": "2006-08-07", "close": 10.876716376, "volume": 85.0}, {"date": "2006-08-08", "close": 10.64026602, "volume": 106.0}, {"date": "2006-08-09", "close": 11.113166732, "volume": 1057.0}, {"date": "2006-08-10", "close": 10.167365308, "volume": 458.0}, {"date": "2006-08-11", "close": 11.113166732, "volume": 2538.0}, {"date": "2006-08-16", "close": 11.8225178, "volume": 1730.0}, {"date": "2006-08-17", "close": 12.058968156, "volume": 4713.0}, {"date": "2006-08-18", "close": 13.950571004, "volume": 20536.0}, {"date": "2006-08-21", "close": 14.18702136, "volume": 8638.0}, {"date": "2006-08-22", "close": 13.950571004, "volume": 5039.0}, {"date": "2006-08-23", "close": 13.950571004, "volume": 8895.0}, {"date": "2006-08-24", "close": 13.950571004, "volume": 6183.0}, {"date": "2006-08-25", "close": 15.36927314, "volume": 12025.0}, {"date": "2006-08-28", "close": 15.842173852, "volume": 8473.0}, {"date": "2006-08-29", "close": 15.605723496, "volume": 6559.0}, {"date": "2006-08-30", "close": 16.787975276, "volume": 10398.0}, {"date": "2006-08-31", "close": 17.7337767, "volume": 6256.0}, {"date": "2006-09-01", "close": 18.91602848, "volume": 25993.0}, {"date": "2006-09-04", "close": 17.7337767, "volume": 10836.0}, {"date": "2006-09-05", "close": 17.7337767, "volume": 7611.0}, {"date": "2006-09-06", "close": 15.605723496, "volume": 6079.0}, {"date": "2006-09-07", "close": 15.132822784, "volume": 2504.0}, {"date": "2006-09-08", "close": 16.078624208, "volume": 2203.0}, {"date": "2006-09-11", "close": 16.078624208, "volume": 2428.0}, {"date": "2006-09-12", "close": 16.078624208, "volume": 1326.0}, {"date": "2006-09-13", "close": 14.18702136, "volume": 1903.0}, {"date": "2006-09-14", "close": 13.477670292, "volume": 1819.0}, {"date": "2006-09-15", "close": 14.18702136, "volume": 549.0}, {"date": "2006-09-18", "close": 14.18702136, "volume": 2218.0}, {"date": "2006-09-19", "close": 14.18702136, "volume": 694.0}, {"date": "2006-09-20", "close": 14.18702136, "volume": 435.0}, {"date": "2006-09-21", "close": 13.477670292, "volume": 1679.0}, {"date": "2006-09-22", "close": 13.714120648, "volume": 450.0}, {"date": "2006-09-25", "close": 13.241219936, "volume": 3348.0}, {"date": "2006-09-26", "close": 12.531868868, "volume": 3117.0}, {"date": "2006-09-27", "close": 12.295418512, "volume": 1214.0}, {"date": "2006-09-28", "close": 12.295418512, "volume": 211.0}, {"date": "2006-09-29", "close": 13.477670292, "volume": 894.0}, {"date": "2006-10-03", "close": 13.241219936, "volume": 359.0}, {"date": "2006-10-04", "close": 13.241219936, "volume": 423.0}, {"date": "2006-10-05", "close": 13.241219936, "volume": 1480.0}, {"date": "2006-10-06", "close": 12.531868868, "volume": 840.0}, {"date": "2006-10-09", "close": 13.241219936, "volume": 990.0}, {"date": "2006-10-13", "close": 13.241219936, "volume": 38.0}, {"date": "2006-10-18", "close": 11.8225178, "volume": 321.0}, {"date": "2006-10-19", "close": 13.00476958, "volume": 1007.0}, {"date": "2006-10-20", "close": 14.18702136, "volume": 2942.0}, {"date": "2006-10-23", "close": 14.18702136, "volume": 444.0}, {"date": "2006-10-24", "close": 12.058968156, "volume": 1150.0}, {"date": "2006-10-25", "close": 11.8225178, "volume": 451.0}, {"date": "2006-10-27", "close": 12.058968156, "volume": 51.0}, {"date": "2006-10-31", "close": 12.058968156, "volume": 2326.0}, {"date": "2006-11-01", "close": 11.8225178, "volume": 423.0}, {"date": "2006-11-02", "close": 13.00476958, "volume": 6153.0}, {"date": "2006-11-03", "close": 11.8225178, "volume": 761.0}, {"date": "2006-11-06", "close": 13.00476958, "volume": 2137.0}, {"date": "2006-11-07", "close": 12.058968156, "volume": 613.0}, {"date": "2006-11-09", "close": 11.8225178, "volume": 1265.0}, {"date": "2006-11-13", "close": 11.8225178, "volume": 1107.0}, {"date": "2006-11-14", "close": 12.295418512, "volume": 651.0}, {"date": "2006-11-15", "close": 13.00476958, "volume": 907.0}, {"date": "2006-11-16", "close": 14.18702136, "volume": 1472.0}, {"date": "2006-11-17", "close": 14.423471716, "volume": 1840.0}, {"date": "2006-11-20", "close": 14.423471716, "volume": 1290.0}, {"date": "2006-11-21", "close": 14.18702136, "volume": 727.0}, {"date": "2006-11-22", "close": 14.896372428, "volume": 3853.0}, {"date": "2006-11-23", "close": 14.18702136, "volume": 120342.0}, {"date": "2006-11-24", "close": 15.132822784, "volume": 3474.0}, {"date": "2006-11-27", "close": 15.842173852, "volume": 1164.0}, {"date": "2006-11-28", "close": 16.315074564, "volume": 2796.0}, {"date": "2006-11-29", "close": 16.078624208, "volume": 1036.0}, {"date": "2006-11-30", "close": 15.36927314, "volume": 5330.0}, {"date": "2006-12-01", "close": 15.132822784, "volume": 846.0}, {"date": "2006-12-04", "close": 15.36927314, "volume": 2308.0}, {"date": "2006-12-05", "close": 16.55152492, "volume": 20731.0}, {"date": "2006-12-06", "close": 16.55152492, "volume": 11457.0}, {"date": "2006-12-07", "close": 17.260875988, "volume": 1534.0}, {"date": "2006-12-08", "close": 16.787975276, "volume": 11991.0}, {"date": "2006-12-11", "close": 16.787975276, "volume": 1348.0}, {"date": "2006-12-12", "close": 16.55152492, "volume": 1435.0}, {"date": "2006-12-13", "close": 17.024425632, "volume": 1586.0}, {"date": "2006-12-14", "close": 16.55152492, "volume": 163.0}, {"date": "2006-12-15", "close": 17.024425632, "volume": 1825.0}, {"date": "2006-12-18", "close": 17.024425632, "volume": 719.0}, {"date": "2006-12-19", "close": 17.260875988, "volume": 8070.0}, {"date": "2006-12-20", "close": 17.970227056, "volume": 6054.0}, {"date": "2006-12-21", "close": 17.7337767, "volume": 8744.0}, {"date": "2006-12-22", "close": 17.7337767, "volume": 1091.0}, {"date": "2006-12-27", "close": 17.024425632, "volume": 3867.0}, {"date": "2006-12-28", "close": 17.260875988, "volume": 1464.0}, {"date": "2006-12-29", "close": 18.206677412, "volume": 3612.0}, {"date": "2007-01-02", "close": 18.443127768, "volume": 4250.0}, {"date": "2007-01-03", "close": 19.152478836, "volume": 6661.0}, {"date": "2007-01-04", "close": 18.443127768, "volume": 4698.0}, {"date": "2007-01-05", "close": 18.91602848, "volume": 2897.0}, {"date": "2007-01-08", "close": 18.91602848, "volume": 4911.0}, {"date": "2007-01-09", "close": 18.91602848, "volume": 4545.0}, {"date": "2007-01-10", "close": 19.152478836, "volume": 5110.0}, {"date": "2007-01-11", "close": 22.46278382, "volume": 16624.0}, {"date": "2007-01-12", "close": 24.82728738, "volume": 28131.0}, {"date": "2007-01-15", "close": 30.73854628, "volume": 36989.0}, {"date": "2007-01-16", "close": 26.00953916, "volume": 30630.0}, {"date": "2007-01-17", "close": 24.82728738, "volume": 4468.0}, {"date": "2007-01-18", "close": 24.82728738, "volume": 5750.0}, {"date": "2007-01-19", "close": 23.6450356, "volume": 2792.0}, {"date": "2007-01-22", "close": 26.00953916, "volume": 105076.0}, {"date": "2007-01-23", "close": 23.408585244, "volume": 14354.0}, {"date": "2007-01-24", "close": 22.46278382, "volume": 5919.0}, {"date": "2007-01-25", "close": 21.753432752, "volume": 6100.0}, {"date": "2007-01-29", "close": 21.516982396, "volume": 1778.0}, {"date": "2007-01-30", "close": 22.935684532, "volume": 8184.0}, {"date": "2007-01-31", "close": 30.73854628, "volume": 48089.0}, {"date": "2007-02-01", "close": 28.37404272, "volume": 11121.0}, {"date": "2007-02-02", "close": 31.92079806, "volume": 63812.0}, {"date": "2007-02-05", "close": 29.5562945, "volume": 3739.0}, {"date": "2007-02-06", "close": 28.37404272, "volume": 3748.0}, {"date": "2007-02-07", "close": 27.19179094, "volume": 7259.0}, {"date": "2007-02-08", "close": 28.37404272, "volume": 4674.0}, {"date": "2007-02-09", "close": 28.37404272, "volume": 2550.0}, {"date": "2007-02-12", "close": 28.37404272, "volume": 1615.0}, {"date": "2007-02-13", "close": 29.5562945, "volume": 3504.0}, {"date": "2007-02-14", "close": 30.73854628, "volume": 4046.0}, {"date": "2007-02-15", "close": 29.5562945, "volume": 3177.0}, {"date": "2007-02-16", "close": 33.10304984, "volume": 12752.0}, {"date": "2007-02-19", "close": 34.28530162, "volume": 36182.0}, {"date": "2007-02-20", "close": 34.28530162, "volume": 23235.0}, {"date": "2007-02-21", "close": 36.64980518, "volume": 11667.0}, {"date": "2007-02-22", "close": 35.4675534, "volume": 17711.0}, {"date": "2007-02-23", "close": 33.10304984, "volume": 7546.0}, {"date": "2007-02-26", "close": 33.10304984, "volume": 2955.0}, {"date": "2007-02-27", "close": 35.4675534, "volume": 4469.0}, {"date": "2007-02-28", "close": 29.5562945, "volume": 29565.0}, {"date": "2007-03-01", "close": 29.5562945, "volume": 7098.0}, {"date": "2007-03-02", "close": 31.92079806, "volume": 7544.0}, {"date": "2007-03-05", "close": 28.37404272, "volume": 4628.0}, {"date": "2007-03-06", "close": 27.19179094, "volume": 4033.0}, {"date": "2007-03-07", "close": 28.37404272, "volume": 753.0}, {"date": "2007-03-09", "close": 31.92079806, "volume": 7329.0}, {"date": "2007-03-12", "close": 31.92079806, "volume": 2360.0}, {"date": "2007-03-13", "close": 33.10304984, "volume": 2166.0}, {"date": "2007-03-14", "close": 31.92079806, "volume": 5504.0}, {"date": "2007-03-15", "close": 34.28530162, "volume": 25264.0}, {"date": "2007-03-16", "close": 35.4675534, "volume": 8316.0}, {"date": "2007-03-19", "close": 36.64980518, "volume": 7785.0}, {"date": "2007-03-20", "close": 39.01430874, "volume": 11369.0}, {"date": "2007-03-21", "close": 35.4675534, "volume": 7804.0}, {"date": "2007-03-22", "close": 37.83205696, "volume": 2056.0}, {"date": "2007-03-23", "close": 36.64980518, "volume": 2897.0}, {"date": "2007-03-26", "close": 36.64980518, "volume": 6147.0}, {"date": "2007-03-27", "close": 36.64980518, "volume": 4474.0}, {"date": "2007-03-28", "close": 37.83205696, "volume": 9499.0}, {"date": "2007-03-29", "close": 40.19656052, "volume": 18512.0}, {"date": "2007-03-30", "close": 40.19656052, "volume": 9193.0}, {"date": "2007-04-02", "close": 40.19656052, "volume": 4833.0}, {"date": "2007-04-03", "close": 40.19656052, "volume": 3677.0}, {"date": "2007-04-04", "close": 40.19656052, "volume": 6984.0}, {"date": "2007-04-05", "close": 42.56106408, "volume": 4897.0}, {"date": "2007-04-10", "close": 42.56106408, "volume": 6073.0}, {"date": "2007-04-11", "close": 40.19656052, "volume": 3256.0}, {"date": "2007-04-12", "close": 40.19656052, "volume": 6435.0}, {"date": "2007-04-13", "close": 39.01430874, "volume": 2203.0}, {"date": "2007-04-16", "close": 37.83205696, "volume": 4353.0}, {"date": "2007-04-17", "close": 37.83205696, "volume": 9217.0}, {"date": "2007-04-18", "close": 39.01430874, "volume": 6897.0}, {"date": "2007-04-19", "close": 39.01430874, "volume": 4847.0}, {"date": "2007-04-20", "close": 40.19656052, "volume": 5091.0}, {"date": "2007-04-23", "close": 40.19656052, "volume": 8197.0}, {"date": "2007-04-24", "close": 41.3788123, "volume": 3136.0}, {"date": "2007-04-26", "close": 41.3788123, "volume": 4128.0}, {"date": "2007-04-27", "close": 41.3788123, "volume": 4946.0}, {"date": "2007-04-30", "close": 41.3788123, "volume": 3785.0}, {"date": "2007-05-01", "close": 39.01430874, "volume": 5023.0}, {"date": "2007-05-02", "close": 40.19656052, "volume": 522.0}, {"date": "2007-05-03", "close": 39.01430874, "volume": 1641.0}, {"date": "2007-05-04", "close": 42.56106408, "volume": 6409.0}, {"date": "2007-05-07", "close": 43.74331586, "volume": 10066.0}, {"date": "2007-05-08", "close": 48.47232298, "volume": 57714.0}, {"date": "2007-05-09", "close": 48.47232298, "volume": 18277.0}, {"date": "2007-05-10", "close": 47.2900712, "volume": 5929.0}, {"date": "2007-05-11", "close": 46.10781942, "volume": 10027.0}, {"date": "2007-05-14", "close": 44.92556764, "volume": 3583.0}, {"date": "2007-05-15", "close": 43.74331586, "volume": 2788.0}, {"date": "2007-05-16", "close": 46.10781942, "volume": 3350.0}, {"date": "2007-05-17", "close": 46.10781942, "volume": 4325.0}, {"date": "2007-05-18", "close": 42.56106408, "volume": 5805.0}, {"date": "2007-05-21", "close": 43.74331586, "volume": 1372.0}, {"date": "2007-05-22", "close": 43.74331586, "volume": 2430.0}, {"date": "2007-05-23", "close": 41.3788123, "volume": 10236.0}, {"date": "2007-05-24", "close": 39.01430874, "volume": 8032.0}, {"date": "2007-05-25", "close": 37.83205696, "volume": 14240.0}, {"date": "2007-05-28", "close": 37.83205696, "volume": 2912.0}, {"date": "2007-05-29", "close": 39.01430874, "volume": 555.0}, {"date": "2007-05-30", "close": 40.19656052, "volume": 1947.0}, {"date": "2007-05-31", "close": 40.19656052, "volume": 352.0}, {"date": "2007-06-01", "close": 39.01430874, "volume": 1242.0}, {"date": "2007-06-04", "close": 39.01430874, "volume": 3756.0}, {"date": "2007-06-05", "close": 37.83205696, "volume": 2425.0}, {"date": "2007-06-06", "close": 37.83205696, "volume": 1813.0}, {"date": "2007-06-07", "close": 37.83205696, "volume": 959.0}, {"date": "2007-06-08", "close": 36.64980518, "volume": 5999.0}, {"date": "2007-06-12", "close": 33.10304984, "volume": 4169.0}, {"date": "2007-06-13", "close": 34.28530162, "volume": 5836.0}, {"date": "2007-06-14", "close": 36.64980518, "volume": 1653.0}, {"date": "2007-06-15", "close": 35.4675534, "volume": 1009.0}, {"date": "2007-06-18", "close": 36.64980518, "volume": 2505.0}, {"date": "2007-06-19", "close": 35.4675534, "volume": 1206.0}, {"date": "2007-06-20", "close": 35.4675534, "volume": 2869.0}, {"date": "2007-06-21", "close": 36.64980518, "volume": 1903.0}, {"date": "2007-06-22", "close": 35.4675534, "volume": 706.0}, {"date": "2007-06-25", "close": 36.64980518, "volume": 2422.0}, {"date": "2007-06-26", "close": 37.83205696, "volume": 3190.0}, {"date": "2007-06-27", "close": 36.64980518, "volume": 2952.0}, {"date": "2007-06-28", "close": 35.4675534, "volume": 14781.0}, {"date": "2007-06-29", "close": 37.83205696, "volume": 23170.0}, {"date": "2007-07-02", "close": 39.01430874, "volume": 6911.0}, {"date": "2007-07-03", "close": 39.01430874, "volume": 2037.0}, {"date": "2007-07-04", "close": 40.19656052, "volume": 2629.0}, {"date": "2007-07-05", "close": 39.01430874, "volume": 3375.0}, {"date": "2007-07-06", "close": 40.19656052, "volume": 8527.0}, {"date": "2007-07-09", "close": 39.01430874, "volume": 5752.0}, {"date": "2007-07-10", "close": 41.3788123, "volume": 865.0}, {"date": "2007-07-11", "close": 41.3788123, "volume": 560.0}, {"date": "2007-07-12", "close": 41.3788123, "volume": 1929.0}, {"date": "2007-07-13", "close": 40.19656052, "volume": 5709.0}, {"date": "2007-07-16", "close": 42.56106408, "volume": 6371.0}, {"date": "2007-07-17", "close": 44.92556764, "volume": 23704.0}, {"date": "2007-07-18", "close": 44.92556764, "volume": 5417.0}, {"date": "2007-07-19", "close": 42.56106408, "volume": 1870.0}, {"date": "2007-07-20", "close": 43.74331586, "volume": 1422.0}, {"date": "2007-07-23", "close": 41.3788123, "volume": 5385.0}, {"date": "2007-07-24", "close": 44.92556764, "volume": 2032.0}, {"date": "2007-07-25", "close": 46.10781942, "volume": 7669.0}, {"date": "2007-07-26", "close": 49.65457476, "volume": 7013.0}, {"date": "2007-07-27", "close": 47.2900712, "volume": 7980.0}, {"date": "2007-07-30", "close": 47.2900712, "volume": 8916.0}, {"date": "2007-07-31", "close": 43.74331586, "volume": 6215.0}, {"date": "2007-08-01", "close": 43.74331586, "volume": 3516.0}, {"date": "2007-08-02", "close": 41.3788123, "volume": 3471.0}, {"date": "2007-08-03", "close": 40.19656052, "volume": 5766.0}, {"date": "2007-08-06", "close": 35.4675534, "volume": 9332.0}, {"date": "2007-08-07", "close": 36.64980518, "volume": 12755.0}, {"date": "2007-08-08", "close": 35.4675534, "volume": 4381.0}, {"date": "2007-08-09", "close": 35.4675534, "volume": 6322.0}, {"date": "2007-08-10", "close": 34.28530162, "volume": 4211.0}, {"date": "2007-08-13", "close": 34.28530162, "volume": 4724.0}, {"date": "2007-08-14", "close": 31.92079806, "volume": 3360.0}, {"date": "2007-08-15", "close": 28.37404272, "volume": 6465.0}, {"date": "2007-08-16", "close": 21.28053204, "volume": 6249.0}, {"date": "2007-08-17", "close": 27.19179094, "volume": 1241.0}, {"date": "2007-08-20", "close": 31.92079806, "volume": 4733.0}, {"date": "2007-08-21", "close": 33.10304984, "volume": 4723.0}, {"date": "2007-08-22", "close": 30.73854628, "volume": 1741.0}, {"date": "2007-08-23", "close": 31.92079806, "volume": 2010.0}, {"date": "2007-08-24", "close": 31.92079806, "volume": 480.0}, {"date": "2007-08-27", "close": 36.64980518, "volume": 2106.0}, {"date": "2007-08-28", "close": 34.28530162, "volume": 846.0}, {"date": "2007-08-29", "close": 33.10304984, "volume": 2072.0}, {"date": "2007-08-30", "close": 31.92079806, "volume": 395.0}, {"date": "2007-08-31", "close": 30.73854628, "volume": 2460.0}, {"date": "2007-09-03", "close": 29.5562945, "volume": 931.0}, {"date": "2007-09-04", "close": 31.92079806, "volume": 1171.0}, {"date": "2007-09-05", "close": 33.10304984, "volume": 120.0}, {"date": "2007-09-06", "close": 31.92079806, "volume": 574.0}, {"date": "2007-09-07", "close": 31.92079806, "volume": 620.0}, {"date": "2007-09-10", "close": 31.92079806, "volume": 1791.0}, {"date": "2007-09-11", "close": 29.5562945, "volume": 2863.0}, {"date": "2007-09-12", "close": 31.92079806, "volume": 423.0}, {"date": "2007-09-13", "close": 30.73854628, "volume": 180.0}, {"date": "2007-09-14", "close": 30.73854628, "volume": 32.0}, {"date": "2007-09-17", "close": 29.5562945, "volume": 127.0}, {"date": "2007-09-18", "close": 29.5562945, "volume": 55.0}, {"date": "2007-09-19", "close": 29.5562945, "volume": 1151.0}, {"date": "2007-09-20", "close": 33.10304984, "volume": 4490.0}, {"date": "2007-09-21", "close": 33.10304984, "volume": 270.0}, {"date": "2007-09-24", "close": 31.92079806, "volume": 121.0}, {"date": "2007-09-25", "close": 33.10304984, "volume": 3059.0}, {"date": "2007-09-26", "close": 34.28530162, "volume": 2508.0}, {"date": "2007-09-27", "close": 33.10304984, "volume": 548.0}, {"date": "2007-09-28", "close": 35.4675534, "volume": 3035.0}, {"date": "2007-10-01", "close": 35.4675534, "volume": 106.0}, {"date": "2007-10-02", "close": 34.28530162, "volume": 202.0}, {"date": "2007-10-03", "close": 33.10304984, "volume": 262.0}, {"date": "2007-10-04", "close": 33.10304984, "volume": 605.0}, {"date": "2007-10-05", "close": 34.28530162, "volume": 812.0}, {"date": "2007-10-08", "close": 33.10304984, "volume": 2159.0}, {"date": "2007-10-09", "close": 33.10304984, "volume": 2454.0}, {"date": "2007-10-10", "close": 33.10304984, "volume": 1359.0}, {"date": "2007-10-11", "close": 31.92079806, "volume": 2325.0}, {"date": "2007-10-12", "close": 33.10304984, "volume": 897.0}, {"date": "2007-10-15", "close": 33.10304984, "volume": 2846.0}, {"date": "2007-10-16", "close": 35.4675534, "volume": 8891.0}, {"date": "2007-10-17", "close": 36.64980518, "volume": 11181.0}, {"date": "2007-10-18", "close": 37.83205696, "volume": 12990.0}, {"date": "2007-10-19", "close": 37.83205696, "volume": 4505.0}, {"date": "2007-10-22", "close": 36.64980518, "volume": 2638.0}, {"date": "2007-10-23", "close": 40.19656052, "volume": 5910.0}, {"date": "2007-10-24", "close": 40.19656052, "volume": 7695.0}, {"date": "2007-10-25", "close": 40.19656052, "volume": 746.0}, {"date": "2007-10-26", "close": 36.64980518, "volume": 1611.0}, {"date": "2007-10-29", "close": 35.4675534, "volume": 1379.0}, {"date": "2007-10-30", "close": 34.28530162, "volume": 1476.0}, {"date": "2007-10-31", "close": 35.4675534, "volume": 2365.0}, {"date": "2007-11-01", "close": 35.4675534, "volume": 211.0}, {"date": "2007-11-02", "close": 33.10304984, "volume": 962.0}, {"date": "2007-11-05", "close": 31.92079806, "volume": 1167.0}, {"date": "2007-11-06", "close": 30.73854628, "volume": 1419.0}, {"date": "2007-11-07", "close": 31.92079806, "volume": 127.0}, {"date": "2007-11-08", "close": 31.92079806, "volume": 1089.0}, {"date": "2007-11-09", "close": 30.73854628, "volume": 423.0}, {"date": "2007-11-12", "close": 31.92079806, "volume": 1352.0}, {"date": "2007-11-13", "close": 30.73854628, "volume": 592.0}, {"date": "2007-11-14", "close": 30.73854628, "volume": 123.0}, {"date": "2007-11-15", "close": 31.92079806, "volume": 1734.0}, {"date": "2007-11-16", "close": 28.37404272, "volume": 422.0}, {"date": "2007-11-19", "close": 28.37404272, "volume": 148.0}, {"date": "2007-11-20", "close": 29.5562945, "volume": 863.0}, {"date": "2007-11-21", "close": 27.19179094, "volume": 1035.0}, {"date": "2007-11-22", "close": 27.19179094, "volume": 1404.0}, {"date": "2007-11-23", "close": 29.5562945, "volume": 961.0}, {"date": "2007-11-26", "close": 27.19179094, "volume": 1480.0}, {"date": "2007-11-27", "close": 30.73854628, "volume": 2371.0}, {"date": "2007-11-28", "close": 29.5562945, "volume": 847.0}, {"date": "2007-11-29", "close": 28.37404272, "volume": 2748.0}, {"date": "2007-11-30", "close": 28.37404272, "volume": 92.0}, {"date": "2007-12-03", "close": 28.37404272, "volume": 2706.0}, {"date": "2007-12-04", "close": 30.73854628, "volume": 1863.0}, {"date": "2007-12-05", "close": 30.73854628, "volume": 4471.0}, {"date": "2007-12-06", "close": 29.5562945, "volume": 1809.0}, {"date": "2007-12-07", "close": 30.73854628, "volume": 228.0}, {"date": "2007-12-10", "close": 30.73854628, "volume": 453.0}, {"date": "2007-12-11", "close": 29.5562945, "volume": 359.0}, {"date": "2007-12-12", "close": 29.5562945, "volume": 2453.0}, {"date": "2007-12-13", "close": 29.5562945, "volume": 1103.0}, {"date": "2007-12-14", "close": 29.5562945, "volume": 708.0}, {"date": "2007-12-17", "close": 27.19179094, "volume": 132.0}, {"date": "2007-12-18", "close": 27.19179094, "volume": 1588.0}, {"date": "2007-12-19", "close": 26.00953916, "volume": 933.0}, {"date": "2007-12-20", "close": 23.6450356, "volume": 217.0}, {"date": "2007-12-21", "close": 23.6450356, "volume": 357.0}, {"date": "2007-12-27", "close": 23.6450356, "volume": 211.0}, {"date": "2007-12-28", "close": 23.6450356, "volume": 123.0}, {"date": "2008-01-02", "close": 26.00953916, "volume": 374.0}, {"date": "2008-01-03", "close": 28.37404272, "volume": 211.0}, {"date": "2008-01-04", "close": 26.00953916, "volume": 260.0}, {"date": "2008-01-07", "close": 26.00953916, "volume": 372.0}, {"date": "2008-01-08", "close": 24.82728738, "volume": 211.0}, {"date": "2008-01-09", "close": 23.6450356, "volume": 1005.0}, {"date": "2008-01-10", "close": 23.6450356, "volume": 727.0}, {"date": "2008-01-11", "close": 23.6450356, "volume": 550.0}, {"date": "2008-01-14", "close": 23.6450356, "volume": 1053.0}, {"date": "2008-01-15", "close": 22.699234176, "volume": 952.0}, {"date": "2008-01-16", "close": 22.226333464, "volume": 211.0}, {"date": "2008-01-17", "close": 22.226333464, "volume": 881.0}, {"date": "2008-01-18", "close": 21.28053204, "volume": 761.0}, {"date": "2008-01-21", "close": 22.46278382, "volume": 20.0}, {"date": "2008-01-22", "close": 17.7337767, "volume": 758.0}, {"date": "2008-01-23", "close": 22.46278382, "volume": 2583.0}, {"date": "2008-01-24", "close": 20.571180972, "volume": 524.0}, {"date": "2008-01-29", "close": 20.571180972, "volume": 25.0}, {"date": "2008-01-30", "close": 20.571180972, "volume": 161.0}, {"date": "2008-01-31", "close": 22.46278382, "volume": 477.0}, {"date": "2008-02-01", "close": 22.46278382, "volume": 42.0}, {"date": "2008-02-05", "close": 20.09828026, "volume": 90.0}, {"date": "2008-02-06", "close": 18.206677412, "volume": 1479.0}, {"date": "2008-02-07", "close": 16.55152492, "volume": 1050.0}, {"date": "2008-02-08", "close": 17.260875988, "volume": 943.0}, {"date": "2008-02-11", "close": 17.970227056, "volume": 85.0}, {"date": "2008-02-12", "close": 16.55152492, "volume": 1485.0}, {"date": "2008-02-13", "close": 16.315074564, "volume": 465.0}, {"date": "2008-02-14", "close": 17.970227056, "volume": 719.0}, {"date": "2008-02-15", "close": 18.679578124, "volume": 2159.0}, {"date": "2008-02-18", "close": 18.679578124, "volume": 1396.0}, {"date": "2008-02-19", "close": 19.861829904, "volume": 550.0}, {"date": "2008-02-20", "close": 19.388929192, "volume": 3159.0}, {"date": "2008-02-21", "close": 18.206677412, "volume": 1078.0}, {"date": "2008-02-22", "close": 19.388929192, "volume": 2660.0}, {"date": "2008-02-25", "close": 19.388929192, "volume": 423.0}, {"date": "2008-02-26", "close": 18.443127768, "volume": 2589.0}, {"date": "2008-02-27", "close": 19.152478836, "volume": 846.0}, {"date": "2008-02-28", "close": 18.679578124, "volume": 698.0}, {"date": "2008-02-29", "close": 19.152478836, "volume": 867.0}, {"date": "2008-03-03", "close": 18.91602848, "volume": 317.0}, {"date": "2008-03-05", "close": 17.7337767, "volume": 349.0}, {"date": "2008-03-06", "close": 17.7337767, "volume": 392.0}, {"date": "2008-03-07", "close": 16.078624208, "volume": 423.0}, {"date": "2008-03-10", "close": 17.497326344, "volume": 491.0}, {"date": "2008-03-11", "close": 16.55152492, "volume": 1269.0}, {"date": "2008-03-12", "close": 15.605723496, "volume": 1398.0}, {"date": "2008-03-13", "close": 16.55152492, "volume": 423.0}, {"date": "2008-03-14", "close": 16.078624208, "volume": 1480.0}, {"date": "2008-03-17", "close": 13.950571004, "volume": 423.0}, {"date": "2008-03-19", "close": 13.950571004, "volume": 173.0}, {"date": "2008-03-26", "close": 12.058968156, "volume": 211.0}, {"date": "2008-03-27", "close": 13.00476958, "volume": 106.0}, {"date": "2008-03-28", "close": 13.00476958, "volume": 32.0}, {"date": "2008-03-31", "close": 13.00476958, "volume": 59.0}, {"date": "2008-04-01", "close": 14.659922072, "volume": 423.0}, {"date": "2008-04-04", "close": 14.659922072, "volume": 273.0}, {"date": "2008-04-07", "close": 14.659922072, "volume": 85.0}, {"date": "2008-04-08", "close": 17.024425632, "volume": 677.0}, {"date": "2008-04-09", "close": 18.91602848, "volume": 3715.0}, {"date": "2008-04-11", "close": 17.497326344, "volume": 211.0}, {"date": "2008-04-14", "close": 16.55152492, "volume": 2542.0}, {"date": "2008-04-16", "close": 16.55152492, "volume": 681.0}, {"date": "2008-04-28", "close": 17.970227056, "volume": 397.0}, {"date": "2008-04-29", "close": 17.970227056, "volume": 450.0}, {"date": "2008-04-30", "close": 16.55152492, "volume": 211.0}, {"date": "2008-05-01", "close": 16.078624208, "volume": 423.0}, {"date": "2008-05-02", "close": 13.714120648, "volume": 677.0}, {"date": "2008-05-05", "close": 14.423471716, "volume": 211.0}, {"date": "2008-05-07", "close": 17.024425632, "volume": 2032.0}, {"date": "2008-05-08", "close": 17.024425632, "volume": 1776.0}, {"date": "2008-05-09", "close": 16.55152492, "volume": 359.0}, {"date": "2008-05-12", "close": 16.55152492, "volume": 1078.0}, {"date": "2008-05-13", "close": 16.078624208, "volume": 237.0}, {"date": "2008-05-14", "close": 15.36927314, "volume": 550.0}, {"date": "2008-05-15", "close": 15.842173852, "volume": 402.0}, {"date": "2008-05-16", "close": 15.842173852, "volume": 351.0}, {"date": "2008-05-19", "close": 14.659922072, "volume": 761.0}, {"date": "2008-05-20", "close": 16.315074564, "volume": 499.0}, {"date": "2008-05-21", "close": 16.078624208, "volume": 51.0}, {"date": "2008-05-23", "close": 14.659922072, "volume": 504.0}, {"date": "2008-05-26", "close": 15.132822784, "volume": 211.0}, {"date": "2008-05-27", "close": 14.659922072, "volume": 42.0}, {"date": "2008-05-28", "close": 14.659922072, "volume": 258.0}, {"date": "2008-05-29", "close": 14.18702136, "volume": 2560.0}, {"date": "2008-06-02", "close": 14.659922072, "volume": 1335.0}, {"date": "2008-06-03", "close": 13.714120648, "volume": 34.0}, {"date": "2008-06-04", "close": 13.00476958, "volume": 930.0}, {"date": "2008-06-05", "close": 13.00476958, "volume": 25.0}, {"date": "2008-06-06", "close": 13.00476958, "volume": 60.0}, {"date": "2008-06-10", "close": 13.714120648, "volume": 414.0}, {"date": "2008-06-11", "close": 13.714120648, "volume": 1020.0}, {"date": "2008-06-13", "close": 13.714120648, "volume": 418.0}, {"date": "2008-06-16", "close": 13.950571004, "volume": 216.0}, {"date": "2008-06-17", "close": 12.768319224, "volume": 1015.0}, {"date": "2008-06-18", "close": 12.768319224, "volume": 423.0}, {"date": "2008-06-19", "close": 12.058968156, "volume": 533.0}, {"date": "2008-06-20", "close": 12.058968156, "volume": 497.0}, {"date": "2008-06-23", "close": 11.113166732, "volume": 757.0}, {"date": "2008-06-24", "close": 11.349617088, "volume": 514.0}, {"date": "2008-06-25", "close": 10.64026602, "volume": 364.0}, {"date": "2008-06-26", "close": 10.167365308, "volume": 532.0}, {"date": "2008-06-27", "close": 10.403815664, "volume": 769.0}, {"date": "2008-06-30", "close": 9.930914952, "volume": 2288.0}, {"date": "2008-07-01", "close": 9.930914952, "volume": 42.0}, {"date": "2008-07-03", "close": 9.694464596, "volume": 1030.0}, {"date": "2008-07-04", "close": 9.694464596, "volume": 193.0}, {"date": "2008-07-07", "close": 9.694464596, "volume": 561.0}, {"date": "2008-07-08", "close": 9.45801424, "volume": 1269.0}, {"date": "2008-07-09", "close": 9.930914952, "volume": 634.0}, {"date": "2008-07-11", "close": 9.930914952, "volume": 634.0}, {"date": "2008-07-14", "close": 9.221563884, "volume": 362.0}, {"date": "2008-07-15", "close": 9.45801424, "volume": 63.0}, {"date": "2008-07-17", "close": 9.221563884, "volume": 677.0}, {"date": "2008-07-21", "close": 8.748663172, "volume": 43.0}, {"date": "2008-07-22", "close": 8.748663172, "volume": 161.0}, {"date": "2008-07-28", "close": 8.748663172, "volume": 228.0}, {"date": "2008-07-29", "close": 9.45801424, "volume": 85.0}, {"date": "2008-07-30", "close": 9.45801424, "volume": 761.0}, {"date": "2008-07-31", "close": 8.512212816, "volume": 85.0}, {"date": "2008-08-04", "close": 8.512212816, "volume": 290.0}, {"date": "2008-08-05", "close": 7.802861748, "volume": 133.0}, {"date": "2008-08-06", "close": 7.802861748, "volume": 254.0}, {"date": "2008-08-08", "close": 7.802861748, "volume": 42.0}, {"date": "2008-08-12", "close": 8.985113528, "volume": 206.0}, {"date": "2008-08-13", "close": 8.27576246, "volume": 2450.0}, {"date": "2008-08-14", "close": 8.748663172, "volume": 35.0}, {"date": "2008-08-18", "close": 8.748663172, "volume": 211.0}, {"date": "2008-08-19", "close": 8.039312104, "volume": 508.0}, {"date": "2008-08-20", "close": 7.566411392, "volume": 1750.0}, {"date": "2008-08-21", "close": 7.566411392, "volume": 264.0}, {"date": "2008-08-25", "close": 6.857060324, "volume": 148.0}, {"date": "2008-08-26", "close": 5.9112589, "volume": 6392.0}, {"date": "2008-08-27", "close": 5.438358188, "volume": 5498.0}, {"date": "2008-08-28", "close": 5.9112589, "volume": 15628.0}, {"date": "2008-08-29", "close": 5.9112589, "volume": 3722.0}, {"date": "2008-09-01", "close": 7.09351068, "volume": 1269.0}, {"date": "2008-09-03", "close": 5.9112589, "volume": 1306.0}, {"date": "2008-09-04", "close": 5.9112589, "volume": 15.0}, {"date": "2008-09-08", "close": 6.857060324, "volume": 1709.0}, {"date": "2008-09-09", "close": 6.620609968, "volume": 85.0}, {"date": "2008-09-12", "close": 6.384159612, "volume": 423.0}, {"date": "2008-09-15", "close": 5.9112589, "volume": 1692.0}, {"date": "2008-09-16", "close": 5.438358188, "volume": 634.0}, {"date": "2008-09-17", "close": 4.965457476, "volume": 326.0}, {"date": "2008-09-22", "close": 4.965457476, "volume": 571.0}, {"date": "2008-09-23", "close": 4.965457476, "volume": 42.0}, {"date": "2008-09-24", "close": 5.201907832, "volume": 195.0}, {"date": "2008-09-25", "close": 5.674808544, "volume": 296.0}, {"date": "2008-09-26", "close": 6.384159612, "volume": 634.0}, {"date": "2008-09-29", "close": 5.674808544, "volume": 211.0}, {"date": "2008-09-30", "close": 5.674808544, "volume": 352.0}, {"date": "2008-10-01", "close": 5.674808544, "volume": 127.0}, {"date": "2008-10-06", "close": 4.256106408, "volume": 3653.0}, {"date": "2008-10-07", "close": 4.72900712, "volume": 508.0}, {"date": "2008-10-08", "close": 4.72900712, "volume": 184.0}, {"date": "2008-10-09", "close": 4.256106408, "volume": 106.0}, {"date": "2008-10-10", "close": 4.256106408, "volume": 1102.0}, {"date": "2008-10-13", "close": 3.783205696, "volume": 9689.0}, {"date": "2008-10-14", "close": 3.54675534, "volume": 2960.0}, {"date": "2008-10-15", "close": 4.019656052, "volume": 317.0}, {"date": "2008-10-16", "close": 3.783205696, "volume": 1523.0}, {"date": "2008-10-17", "close": 3.54675534, "volume": 1015.0}, {"date": "2008-10-20", "close": 4.019656052, "volume": 560.0}, {"date": "2008-10-21", "close": 3.54675534, "volume": 33834.0}, {"date": "2008-10-22", "close": 4.019656052, "volume": 508.0}, {"date": "2008-10-24", "close": 3.54675534, "volume": 138492.0}, {"date": "2008-10-27", "close": 3.54675534, "volume": 6471.0}, {"date": "2008-10-28", "close": 3.54675534, "volume": 1692.0}, {"date": "2008-10-29", "close": 3.073854628, "volume": 761.0}, {"date": "2008-10-30", "close": 3.073854628, "volume": 2475.0}, {"date": "2008-10-31", "close": 3.073854628, "volume": 2305.0}, {"date": "2008-11-03", "close": 2.837404272, "volume": 184.0}, {"date": "2008-11-06", "close": 2.600953916, "volume": 846.0}, {"date": "2008-11-10", "close": 2.837404272, "volume": 550.0}, {"date": "2008-11-14", "close": 2.36450356, "volume": 423.0}, {"date": "2008-11-17", "close": 2.837404272, "volume": 1480.0}, {"date": "2008-11-21", "close": 1.418702136, "volume": 142.0}, {"date": "2008-11-24", "close": 1.655152492, "volume": 42.0}, {"date": "2008-11-26", "close": 2.600953916, "volume": 846.0}, {"date": "2008-11-27", "close": 2.600953916, "volume": 668.0}, {"date": "2008-11-28", "close": 2.36450356, "volume": 909.0}, {"date": "2008-12-01", "close": 2.36450356, "volume": 423.0}, {"date": "2008-12-02", "close": 1.891602848, "volume": 211.0}, {"date": "2008-12-08", "close": 1.891602848, "volume": 5084.0}, {"date": "2008-12-09", "close": 2.128053204, "volume": 2115.0}, {"date": "2008-12-10", "close": 2.128053204, "volume": 800.0}, {"date": "2008-12-12", "close": 2.128053204, "volume": 1903.0}, {"date": "2008-12-16", "close": 2.600953916, "volume": 383.0}, {"date": "2008-12-18", "close": 2.36450356, "volume": 241.0}, {"date": "2008-12-19", "close": 2.837404272, "volume": 856.0}, {"date": "2008-12-22", "close": 2.837404272, "volume": 2758.0}, {"date": "2008-12-23", "close": 3.073854628, "volume": 722.0}, {"date": "2008-12-29", "close": 3.54675534, "volume": 188.0}, {"date": "2008-12-30", "close": 3.783205696, "volume": 1005.0}, {"date": "2008-12-31", "close": 3.783205696, "volume": 556.0}, {"date": "2009-01-02", "close": 3.54675534, "volume": 2115.0}, {"date": "2009-01-05", "close": 3.783205696, "volume": 1480.0}, {"date": "2009-01-06", "close": 3.783205696, "volume": 805.0}, {"date": "2009-01-07", "close": 4.256106408, "volume": 423.0}, {"date": "2009-01-08", "close": 4.019656052, "volume": 3642.0}, {"date": "2009-01-09", "close": 3.783205696, "volume": 607.0}, {"date": "2009-01-12", "close": 3.54675534, "volume": 2326.0}, {"date": "2009-01-13", "close": 3.783205696, "volume": 846.0}, {"date": "2009-01-14", "close": 4.019656052, "volume": 1417.0}, {"date": "2009-01-15", "close": 4.019656052, "volume": 338.0}, {"date": "2009-01-19", "close": 3.783205696, "volume": 1480.0}, {"date": "2009-01-20", "close": 3.54675534, "volume": 1162.0}, {"date": "2009-01-21", "close": 3.310304984, "volume": 2516.0}, {"date": "2009-01-22", "close": 3.54675534, "volume": 846.0}, {"date": "2009-02-05", "close": 3.310304984, "volume": 2115.0}, {"date": "2009-02-06", "close": 3.073854628, "volume": 131.0}, {"date": "2009-02-11", "close": 3.54675534, "volume": 317.0}, {"date": "2009-02-12", "close": 3.54675534, "volume": 169.0}, {"date": "2009-02-13", "close": 3.54675534, "volume": 42.0}, {"date": "2009-02-20", "close": 3.073854628, "volume": 433.0}, {"date": "2009-02-23", "close": 3.073854628, "volume": 3341.0}, {"date": "2009-02-24", "close": 3.310304984, "volume": 2367.0}, {"date": "2009-02-26", "close": 3.54675534, "volume": 2676.0}, {"date": "2009-02-27", "close": 3.073854628, "volume": 423.0}, {"date": "2009-03-03", "close": 3.073854628, "volume": 5075.0}, {"date": "2009-03-06", "close": 2.837404272, "volume": 2538.0}, {"date": "2009-03-12", "close": 3.54675534, "volume": 423.0}, {"date": "2009-03-13", "close": 3.073854628, "volume": 634.0}, {"date": "2009-03-16", "close": 2.36450356, "volume": 3003.0}, {"date": "2009-03-18", "close": 2.36450356, "volume": 16.0}, {"date": "2009-03-24", "close": 2.36450356, "volume": 4578.0}, {"date": "2009-03-25", "close": 2.128053204, "volume": 423.0}, {"date": "2009-03-26", "close": 2.128053204, "volume": 5962.0}, {"date": "2009-03-27", "close": 1.655152492, "volume": 15098.0}, {"date": "2009-03-30", "close": 1.655152492, "volume": 32715.0}, {"date": "2009-03-31", "close": 2.128053204, "volume": 3506.0}, {"date": "2009-04-01", "close": 1.891602848, "volume": 601.0}, {"date": "2009-04-03", "close": 2.128053204, "volume": 486.0}, {"date": "2009-04-06", "close": 2.128053204, "volume": 939.0}, {"date": "2009-04-07", "close": 2.128053204, "volume": 2115.0}, {"date": "2009-04-14", "close": 2.36450356, "volume": 782.0}, {"date": "2009-04-15", "close": 2.128053204, "volume": 2115.0}, {"date": "2009-04-16", "close": 2.36450356, "volume": 338.0}, {"date": "2009-04-17", "close": 1.891602848, "volume": 7965.0}, {"date": "2009-04-20", "close": 1.891602848, "volume": 4229.0}, {"date": "2009-04-21", "close": 1.891602848, "volume": 495.0}, {"date": "2009-04-22", "close": 1.891602848, "volume": 12688.0}, {"date": "2009-04-24", "close": 1.891602848, "volume": 2284.0}, {"date": "2009-04-27", "close": 1.418702136, "volume": 14802.0}, {"date": "2009-04-28", "close": 1.655152492, "volume": 6978.0}, {"date": "2009-04-29", "close": 1.655152492, "volume": 8881.0}, {"date": "2009-04-30", "close": 1.655152492, "volume": 4305.0}, {"date": "2009-05-01", "close": 1.655152492, "volume": 5625.0}, {"date": "2009-05-04", "close": 1.655152492, "volume": 12688.0}, {"date": "2009-05-05", "close": 1.655152492, "volume": 5748.0}, {"date": "2009-05-06", "close": 1.891602848, "volume": 5747.0}, {"date": "2009-05-07", "close": 1.891602848, "volume": 23789.0}, {"date": "2009-05-08", "close": 2.128053204, "volume": 17260.0}, {"date": "2009-05-11", "close": 2.837404272, "volume": 43722.0}, {"date": "2009-05-12", "close": 2.600953916, "volume": 11948.0}, {"date": "2009-05-13", "close": 3.310304984, "volume": 17372.0}, {"date": "2009-05-14", "close": 4.256106408, "volume": 16725.0}, {"date": "2009-05-15", "close": 3.310304984, "volume": 30709.0}, {"date": "2009-05-18", "close": 2.837404272, "volume": 10254.0}, {"date": "2009-05-19", "close": 3.310304984, "volume": 1696.0}, {"date": "2009-05-20", "close": 3.54675534, "volume": 16681.0}, {"date": "2009-05-21", "close": 4.019656052, "volume": 27244.0}, {"date": "2009-05-26", "close": 7.09351068, "volume": 97970.0}, {"date": "2009-05-27", "close": 6.857060324, "volume": 29655.0}, {"date": "2009-05-28", "close": 5.9112589, "volume": 10293.0}, {"date": "2009-05-29", "close": 4.72900712, "volume": 10396.0}, {"date": "2009-06-01", "close": 4.256106408, "volume": 5959.0}, {"date": "2009-06-02", "close": 4.72900712, "volume": 11881.0}, {"date": "2009-06-03", "close": 4.72900712, "volume": 4552.0}, {"date": "2009-06-04", "close": 4.256106408, "volume": 1036.0}, {"date": "2009-06-05", "close": 4.72900712, "volume": 4583.0}, {"date": "2009-06-09", "close": 4.256106408, "volume": 3482.0}, {"date": "2009-06-10", "close": 4.72900712, "volume": 29368.0}, {"date": "2009-06-11", "close": 4.72900712, "volume": 4337.0}, {"date": "2009-06-12", "close": 6.620609968, "volume": 22460.0}, {"date": "2009-06-15", "close": 6.147709256, "volume": 6530.0}, {"date": "2009-06-16", "close": 5.9112589, "volume": 2495.0}, {"date": "2009-06-17", "close": 5.201907832, "volume": 1480.0}, {"date": "2009-06-18", "close": 4.965457476, "volume": 4795.0}, {"date": "2009-06-19", "close": 5.201907832, "volume": 850.0}, {"date": "2009-06-22", "close": 4.965457476, "volume": 2359.0}, {"date": "2009-06-23", "close": 4.72900712, "volume": 4980.0}, {"date": "2009-06-24", "close": 4.256106408, "volume": 3764.0}, {"date": "2009-06-25", "close": 4.72900712, "volume": 804.0}, {"date": "2009-06-26", "close": 5.438358188, "volume": 2559.0}, {"date": "2009-06-29", "close": 4.72900712, "volume": 423.0}, {"date": "2009-06-30", "close": 4.492556764, "volume": 12066.0}, {"date": "2009-07-02", "close": 4.72900712, "volume": 16186.0}, {"date": "2009-07-03", "close": 4.492556764, "volume": 3806.0}, {"date": "2009-07-06", "close": 4.492556764, "volume": 6875.0}, {"date": "2009-07-07", "close": 4.72900712, "volume": 444.0}, {"date": "2009-07-08", "close": 4.72900712, "volume": 1269.0}, {"date": "2009-07-09", "close": 4.965457476, "volume": 727.0}, {"date": "2009-07-10", "close": 5.201907832, "volume": 2472.0}, {"date": "2009-07-13", "close": 5.9112589, "volume": 2625.0}, {"date": "2009-07-14", "close": 5.674808544, "volume": 1594.0}, {"date": "2009-07-15", "close": 5.201907832, "volume": 5921.0}, {"date": "2009-07-16", "close": 5.438358188, "volume": 10658.0}, {"date": "2009-07-17", "close": 5.438358188, "volume": 4935.0}, {"date": "2009-07-20", "close": 4.965457476, "volume": 8005.0}, {"date": "2009-07-21", "close": 5.438358188, "volume": 3468.0}, {"date": "2009-07-22", "close": 5.674808544, "volume": 2643.0}, {"date": "2009-07-23", "close": 5.674808544, "volume": 6615.0}, {"date": "2009-07-24", "close": 5.9112589, "volume": 4815.0}, {"date": "2009-07-27", "close": 5.9112589, "volume": 1057.0}, {"date": "2009-07-28", "close": 6.384159612, "volume": 7889.0}, {"date": "2009-07-29", "close": 6.620609968, "volume": 4471.0}, {"date": "2009-07-30", "close": 6.620609968, "volume": 1463.0}, {"date": "2009-07-31", "close": 6.384159612, "volume": 2115.0}, {"date": "2009-08-03", "close": 7.09351068, "volume": 12186.0}, {"date": "2009-08-04", "close": 8.039312104, "volume": 10467.0}, {"date": "2009-08-05", "close": 6.620609968, "volume": 5130.0}, {"date": "2009-08-06", "close": 8.039312104, "volume": 3200.0}, {"date": "2009-08-07", "close": 7.566411392, "volume": 342.0}, {"date": "2009-08-10", "close": 7.09351068, "volume": 1303.0}, {"date": "2009-08-11", "close": 6.620609968, "volume": 10356.0}, {"date": "2009-08-12", "close": 7.566411392, "volume": 3912.0}, {"date": "2009-08-13", "close": 7.566411392, "volume": 7866.0}, {"date": "2009-08-14", "close": 7.566411392, "volume": 9156.0}, {"date": "2009-08-17", "close": 7.802861748, "volume": 8038.0}, {"date": "2009-08-18", "close": 8.039312104, "volume": 5583.0}, {"date": "2009-08-19", "close": 8.748663172, "volume": 40788.0}, {"date": "2009-08-20", "close": 8.748663172, "volume": 2077.0}, {"date": "2009-08-21", "close": 8.985113528, "volume": 11115.0}, {"date": "2009-08-24", "close": 8.748663172, "volume": 2425.0}, {"date": "2009-08-27", "close": 8.512212816, "volume": 11842.0}, {"date": "2009-08-28", "close": 8.748663172, "volume": 5984.0}, {"date": "2009-08-31", "close": 8.985113528, "volume": 7867.0}, {"date": "2009-09-01", "close": 9.930914952, "volume": 9907.0}, {"date": "2009-09-02", "close": 9.45801424, "volume": 6231.0}, {"date": "2009-09-03", "close": 10.167365308, "volume": 8670.0}, {"date": "2009-09-04", "close": 9.694464596, "volume": 10380.0}, {"date": "2009-09-07", "close": 9.930914952, "volume": 2140.0}, {"date": "2009-09-08", "close": 10.64026602, "volume": 4583.0}, {"date": "2009-09-09", "close": 10.64026602, "volume": 11592.0}, {"date": "2009-09-10", "close": 10.876716376, "volume": 8113.0}, {"date": "2009-09-11", "close": 11.113166732, "volume": 6493.0}, {"date": "2009-09-14", "close": 11.8225178, "volume": 6353.0}, {"date": "2009-09-15", "close": 12.058968156, "volume": 21197.0}, {"date": "2009-09-16", "close": 13.950571004, "volume": 14942.0}, {"date": "2009-09-17", "close": 14.896372428, "volume": 21742.0}, {"date": "2009-09-18", "close": 12.768319224, "volume": 43206.0}, {"date": "2009-09-21", "close": 10.64026602, "volume": 14906.0}, {"date": "2009-09-22", "close": 10.403815664, "volume": 11180.0}, {"date": "2009-09-23", "close": 11.113166732, "volume": 7581.0}, {"date": "2009-09-24", "close": 10.876716376, "volume": 2495.0}, {"date": "2009-09-25", "close": 10.167365308, "volume": 3631.0}, {"date": "2009-09-28", "close": 9.45801424, "volume": 6010.0}, {"date": "2009-09-29", "close": 9.221563884, "volume": 10288.0}, {"date": "2009-09-30", "close": 8.748663172, "volume": 406.0}, {"date": "2009-10-01", "close": 9.45801424, "volume": 3968.0}, {"date": "2009-10-02", "close": 8.985113528, "volume": 5857.0}, {"date": "2009-10-05", "close": 8.512212816, "volume": 4528.0}, {"date": "2009-10-06", "close": 8.748663172, "volume": 3081.0}, {"date": "2009-10-07", "close": 9.221563884, "volume": 3186.0}, {"date": "2009-10-08", "close": 8.985113528, "volume": 1692.0}, {"date": "2009-10-09", "close": 8.985113528, "volume": 2199.0}, {"date": "2009-10-12", "close": 9.221563884, "volume": 1809.0}, {"date": "2009-10-13", "close": 8.27576246, "volume": 13950.0}, {"date": "2009-10-14", "close": 8.27576246, "volume": 2495.0}, {"date": "2009-10-15", "close": 8.039312104, "volume": 898.0}, {"date": "2009-10-16", "close": 8.512212816, "volume": 2443.0}, {"date": "2009-10-19", "close": 8.512212816, "volume": 2178.0}, {"date": "2009-10-20", "close": 8.748663172, "volume": 6016.0}, {"date": "2009-10-21", "close": 8.748663172, "volume": 1140.0}, {"date": "2009-10-23", "close": 8.748663172, "volume": 6203.0}, {"date": "2009-10-26", "close": 8.985113528, "volume": 2850.0}, {"date": "2009-10-27", "close": 8.748663172, "volume": 1780.0}, {"date": "2009-10-28", "close": 8.27576246, "volume": 10207.0}, {"date": "2009-10-29", "close": 8.27576246, "volume": 5138.0}, {"date": "2009-10-30", "close": 8.748663172, "volume": 641.0}, {"date": "2009-11-02", "close": 8.039312104, "volume": 2122.0}, {"date": "2009-11-03", "close": 8.039312104, "volume": 1501.0}, {"date": "2009-11-04", "close": 7.802861748, "volume": 15927.0}, {"date": "2009-11-05", "close": 8.039312104, "volume": 1965.0}, {"date": "2009-11-06", "close": 8.039312104, "volume": 757.0}, {"date": "2009-11-09", "close": 8.039312104, "volume": 15183.0}, {"date": "2009-11-10", "close": 8.039312104, "volume": 4229.0}, {"date": "2009-11-11", "close": 8.039312104, "volume": 4688.0}, {"date": "2009-11-12", "close": 8.27576246, "volume": 9595.0}, {"date": "2009-11-13", "close": 8.27576246, "volume": 8471.0}, {"date": "2009-11-16", "close": 8.27576246, "volume": 2233.0}, {"date": "2009-11-17", "close": 8.27576246, "volume": 4656.0}, {"date": "2009-11-18", "close": 8.748663172, "volume": 16937.0}, {"date": "2009-11-19", "close": 8.985113528, "volume": 4185.0}, {"date": "2009-11-20", "close": 8.748663172, "volume": 12541.0}, {"date": "2009-11-23", "close": 8.512212816, "volume": 17444.0}, {"date": "2009-11-24", "close": 8.27576246, "volume": 5407.0}, {"date": "2009-11-25", "close": 8.512212816, "volume": 5342.0}, {"date": "2009-11-26", "close": 8.27576246, "volume": 13193.0}, {"date": "2009-11-27", "close": 8.512212816, "volume": 11030.0}, {"date": "2009-11-30", "close": 8.512212816, "volume": 9939.0}, {"date": "2009-12-01", "close": 8.512212816, "volume": 423.0}, {"date": "2009-12-02", "close": 8.27576246, "volume": 20635.0}, {"date": "2009-12-03", "close": 8.039312104, "volume": 7486.0}, {"date": "2009-12-04", "close": 8.748663172, "volume": 23958.0}, {"date": "2009-12-07", "close": 9.45801424, "volume": 38419.0}, {"date": "2009-12-08", "close": 10.403815664, "volume": 104992.0}, {"date": "2009-12-09", "close": 9.694464596, "volume": 12248.0}, {"date": "2009-12-10", "close": 9.930914952, "volume": 14675.0}, {"date": "2009-12-11", "close": 10.64026602, "volume": 45615.0}, {"date": "2009-12-14", "close": 10.64026602, "volume": 37119.0}, {"date": "2009-12-15", "close": 9.45801424, "volume": 26020.0}, {"date": "2009-12-16", "close": 8.985113528, "volume": 28015.0}, {"date": "2009-12-17", "close": 8.985113528, "volume": 35925.0}, {"date": "2009-12-18", "close": 8.748663172, "volume": 13556.0}, {"date": "2009-12-21", "close": 8.748663172, "volume": 20303.0}, {"date": "2009-12-22", "close": 8.27576246, "volume": 7824.0}, {"date": "2009-12-23", "close": 8.512212816, "volume": 8514.0}, {"date": "2009-12-24", "close": 8.512212816, "volume": 11852.0}, {"date": "2009-12-29", "close": 8.985113528, "volume": 2819.0}, {"date": "2009-12-30", "close": 8.512212816, "volume": 5287.0}, {"date": "2009-12-31", "close": 8.27576246, "volume": 9784.0}, {"date": "2010-01-04", "close": 7.566411392, "volume": 24673.0}, {"date": "2010-01-05", "close": 7.802861748, "volume": 33035.0}, {"date": "2010-01-06", "close": 7.566411392, "volume": 8770.0}, {"date": "2010-01-07", "close": 8.512212816, "volume": 19778.0}, {"date": "2010-01-08", "close": 8.27576246, "volume": 8063.0}, {"date": "2010-01-11", "close": 8.748663172, "volume": 18300.0}, {"date": "2010-01-12", "close": 8.512212816, "volume": 20694.0}, {"date": "2010-01-13", "close": 8.512212816, "volume": 5912.0}, {"date": "2010-01-14", "close": 8.27576246, "volume": 3637.0}, {"date": "2010-01-15", "close": 8.748663172, "volume": 7771.0}, {"date": "2010-01-18", "close": 8.512212816, "volume": 7823.0}, {"date": "2010-01-19", "close": 8.27576246, "volume": 25728.0}, {"date": "2010-01-20", "close": 8.27576246, "volume": 5365.0}, {"date": "2010-01-21", "close": 8.27576246, "volume": 7246.0}, {"date": "2010-01-22", "close": 8.27576246, "volume": 2605.0}, {"date": "2010-01-25", "close": 8.27576246, "volume": 9769.0}, {"date": "2010-01-27", "close": 8.039312104, "volume": 1912.0}, {"date": "2010-01-28", "close": 8.039312104, "volume": 20643.0}, {"date": "2010-01-29", "close": 8.512212816, "volume": 19717.0}, {"date": "2010-02-01", "close": 7.802861748, "volume": 24297.0}, {"date": "2010-02-02", "close": 7.566411392, "volume": 52580.0}, {"date": "2010-02-03", "close": 7.566411392, "volume": 3453.0}, {"date": "2010-02-04", "close": 7.09351068, "volume": 17814.0}, {"date": "2010-02-05", "close": 7.09351068, "volume": 12676.0}, {"date": "2010-02-08", "close": 7.09351068, "volume": 5024.0}, {"date": "2010-02-09", "close": 7.09351068, "volume": 3530.0}, {"date": "2010-02-10", "close": 7.09351068, "volume": 4062.0}, {"date": "2010-02-11", "close": 7.09351068, "volume": 2212.0}, {"date": "2010-02-12", "close": 7.09351068, "volume": 1435.0}, {"date": "2010-02-15", "close": 6.620609968, "volume": 4938.0}, {"date": "2010-02-22", "close": 6.384159612, "volume": 7899.0}, {"date": "2010-02-23", "close": 6.620609968, "volume": 3258.0}, {"date": "2010-02-24", "close": 6.857060324, "volume": 2978.0}, {"date": "2010-02-25", "close": 6.620609968, "volume": 5202.0}, {"date": "2010-02-26", "close": 6.620609968, "volume": 368.0}, {"date": "2010-03-01", "close": 6.857060324, "volume": 478.0}, {"date": "2010-03-02", "close": 5.9112589, "volume": 19128.0}, {"date": "2010-03-03", "close": 5.9112589, "volume": 18713.0}, {"date": "2010-03-04", "close": 5.9112589, "volume": 7383.0}, {"date": "2010-03-05", "close": 5.9112589, "volume": 9180.0}, {"date": "2010-03-08", "close": 5.9112589, "volume": 4369.0}, {"date": "2010-03-09", "close": 6.620609968, "volume": 112668.0}, {"date": "2010-03-10", "close": 6.384159612, "volume": 30076.0}, {"date": "2010-03-11", "close": 6.147709256, "volume": 22343.0}, {"date": "2010-03-12", "close": 6.147709256, "volume": 2771.0}, {"date": "2010-03-15", "close": 5.9112589, "volume": 12060.0}, {"date": "2010-03-16", "close": 6.384159612, "volume": 83094.0}, {"date": "2010-03-17", "close": 6.384159612, "volume": 23210.0}, {"date": "2010-03-18", "close": 6.147709256, "volume": 10298.0}, {"date": "2010-03-19", "close": 6.147709256, "volume": 7440.0}, {"date": "2010-03-22", "close": 6.147709256, "volume": 23134.0}, {"date": "2010-03-23", "close": 5.674808544, "volume": 40485.0}, {"date": "2010-03-24", "close": 5.9112589, "volume": 4441.0}, {"date": "2010-03-25", "close": 5.9112589, "volume": 1004.0}, {"date": "2010-03-26", "close": 5.674808544, "volume": 9942.0}, {"date": "2010-03-29", "close": 5.674808544, "volume": 7262.0}, {"date": "2010-03-30", "close": 5.438358188, "volume": 9718.0}, {"date": "2010-03-31", "close": 5.674808544, "volume": 19794.0}, {"date": "2010-04-01", "close": 5.9112589, "volume": 28966.0}, {"date": "2010-04-06", "close": 6.384159612, "volume": 47243.0}, {"date": "2010-04-07", "close": 6.147709256, "volume": 43169.0}, {"date": "2010-04-08", "close": 5.9112589, "volume": 9833.0}, {"date": "2010-04-09", "close": 6.147709256, "volume": 30550.0}, {"date": "2010-04-12", "close": 6.147709256, "volume": 21937.0}, {"date": "2010-04-13", "close": 5.9112589, "volume": 5162.0}, {"date": "2010-04-14", "close": 5.9112589, "volume": 30382.0}, {"date": "2010-04-15", "close": 6.147709256, "volume": 30022.0}, {"date": "2010-04-16", "close": 6.147709256, "volume": 15745.0}, {"date": "2010-04-19", "close": 5.9112589, "volume": 17299.0}, {"date": "2010-04-20", "close": 5.674808544, "volume": 16047.0}, {"date": "2010-04-21", "close": 5.674808544, "volume": 4494.0}, {"date": "2010-04-22", "close": 5.674808544, "volume": 5309.0}, {"date": "2010-04-23", "close": 5.674808544, "volume": 7877.0}, {"date": "2010-04-27", "close": 5.9112589, "volume": 11277.0}, {"date": "2010-04-28", "close": 5.674808544, "volume": 26336.0}, {"date": "2010-04-29", "close": 5.674808544, "volume": 10954.0}, {"date": "2010-04-30", "close": 5.674808544, "volume": 24228.0}, {"date": "2010-05-03", "close": 5.674808544, "volume": 4424.0}, {"date": "2010-05-04", "close": 5.438358188, "volume": 20776.0}, {"date": "2010-05-05", "close": 4.965457476, "volume": 17646.0}, {"date": "2010-05-06", "close": 5.201907832, "volume": 2649.0}, {"date": "2010-05-07", "close": 5.201907832, "volume": 17842.0}, {"date": "2010-05-10", "close": 5.438358188, "volume": 25391.0}, {"date": "2010-05-11", "close": 5.438358188, "volume": 6341.0}, {"date": "2010-05-12", "close": 5.674808544, "volume": 15391.0}, {"date": "2010-05-13", "close": 5.438358188, "volume": 194257.0}, {"date": "2010-05-14", "close": 5.201907832, "volume": 21688.0}, {"date": "2010-05-17", "close": 4.965457476, "volume": 13174.0}, {"date": "2010-05-18", "close": 4.965457476, "volume": 7219.0}, {"date": "2010-05-19", "close": 4.72900712, "volume": 17682.0}, {"date": "2010-05-20", "close": 4.72900712, "volume": 12084.0}, {"date": "2010-05-21", "close": 4.256106408, "volume": 51853.0}, {"date": "2010-05-24", "close": 4.256106408, "volume": 51817.0}, {"date": "2010-05-25", "close": 4.019656052, "volume": 9000.0}, {"date": "2010-05-26", "close": 4.019656052, "volume": 14763.0}, {"date": "2010-05-27", "close": 4.019656052, "volume": 16942.0}, {"date": "2010-05-28", "close": 4.492556764, "volume": 19974.0}, {"date": "2010-05-31", "close": 4.492556764, "volume": 10129.0}, {"date": "2010-06-01", "close": 4.492556764, "volume": 11449.0}, {"date": "2010-06-02", "close": 4.492556764, "volume": 6069.0}, {"date": "2010-06-03", "close": 4.965457476, "volume": 31593.0}, {"date": "2010-06-04", "close": 4.72900712, "volume": 17789.0}, {"date": "2010-06-07", "close": 4.72900712, "volume": 4208.0}, {"date": "2010-06-08", "close": 4.72900712, "volume": 4187.0}, {"date": "2010-06-09", "close": 4.72900712, "volume": 13257.0}, {"date": "2010-06-10", "close": 4.72900712, "volume": 7176.0}, {"date": "2010-06-11", "close": 4.72900712, "volume": 5611.0}, {"date": "2010-06-15", "close": 4.72900712, "volume": 5976.0}, {"date": "2010-06-16", "close": 5.201907832, "volume": 109996.0}, {"date": "2010-06-17", "close": 5.201907832, "volume": 10549.0}, {"date": "2010-06-18", "close": 5.438358188, "volume": 50084.0}, {"date": "2010-06-21", "close": 5.438358188, "volume": 23876.0}, {"date": "2010-06-22", "close": 5.674808544, "volume": 26988.0}, {"date": "2010-06-23", "close": 5.201907832, "volume": 44085.0}, {"date": "2010-06-24", "close": 5.201907832, "volume": 5316.0}, {"date": "2010-06-25", "close": 5.201907832, "volume": 28170.0}, {"date": "2010-06-28", "close": 4.965457476, "volume": 9624.0}, {"date": "2010-06-29", "close": 4.72900712, "volume": 8274.0}, {"date": "2010-06-30", "close": 4.492556764, "volume": 33184.0}, {"date": "2010-07-01", "close": 4.965457476, "volume": 8353.0}, {"date": "2010-07-02", "close": 4.72900712, "volume": 8535.0}, {"date": "2010-07-05", "close": 4.72900712, "volume": 1937.0}, {"date": "2010-07-06", "close": 4.72900712, "volume": 2538.0}, {"date": "2010-07-07", "close": 5.9112589, "volume": 197110.0}, {"date": "2010-07-08", "close": 5.438358188, "volume": 56207.0}, {"date": "2010-07-09", "close": 5.674808544, "volume": 21245.0}, {"date": "2010-07-12", "close": 6.147709256, "volume": 157372.0}, {"date": "2010-07-13", "close": 6.620609968, "volume": 56922.0}, {"date": "2010-07-14", "close": 6.384159612, "volume": 89518.0}, {"date": "2010-07-15", "close": 6.147709256, "volume": 7176.0}, {"date": "2010-07-16", "close": 6.384159612, "volume": 15962.0}, {"date": "2010-07-19", "close": 6.384159612, "volume": 13136.0}, {"date": "2010-07-20", "close": 6.384159612, "volume": 13620.0}, {"date": "2010-07-21", "close": 6.384159612, "volume": 2707.0}, {"date": "2010-07-22", "close": 6.384159612, "volume": 4264.0}, {"date": "2010-07-23", "close": 6.147709256, "volume": 24626.0}, {"date": "2010-07-26", "close": 6.620609968, "volume": 9672.0}, {"date": "2010-07-27", "close": 6.857060324, "volume": 365313.0}, {"date": "2010-07-28", "close": 6.620609968, "volume": 69834.0}, {"date": "2010-07-29", "close": 6.384159612, "volume": 33845.0}, {"date": "2010-07-30", "close": 6.384159612, "volume": 15588.0}, {"date": "2010-08-02", "close": 6.384159612, "volume": 52813.0}, {"date": "2010-08-03", "close": 6.384159612, "volume": 24367.0}, {"date": "2010-08-04", "close": 6.857060324, "volume": 38664.0}, {"date": "2010-08-05", "close": 7.329961036, "volume": 93443.0}, {"date": "2010-08-06", "close": 6.857060324, "volume": 45085.0}, {"date": "2010-08-09", "close": 6.620609968, "volume": 39626.0}, {"date": "2010-08-10", "close": 6.384159612, "volume": 59887.0}, {"date": "2010-08-11", "close": 6.620609968, "volume": 55414.0}, {"date": "2010-08-12", "close": 6.384159612, "volume": 14843.0}, {"date": "2010-08-13", "close": 6.857060324, "volume": 16178.0}, {"date": "2010-08-16", "close": 6.857060324, "volume": 30211.0}, {"date": "2010-08-17", "close": 6.620609968, "volume": 20080.0}, {"date": "2010-08-18", "close": 6.384159612, "volume": 18267.0}, {"date": "2010-08-19", "close": 6.620609968, "volume": 57000.0}, {"date": "2010-08-20", "close": 6.620609968, "volume": 63949.0}, {"date": "2010-08-23", "close": 6.384159612, "volume": 7806.0}, {"date": "2010-08-24", "close": 6.620609968, "volume": 40765.0}, {"date": "2010-08-25", "close": 6.384159612, "volume": 10528.0}, {"date": "2010-08-26", "close": 6.620609968, "volume": 13872.0}, {"date": "2010-08-27", "close": 6.857060324, "volume": 14379.0}, {"date": "2010-08-30", "close": 6.857060324, "volume": 17965.0}, {"date": "2010-08-31", "close": 7.329961036, "volume": 313561.0}, {"date": "2010-09-01", "close": 7.802861748, "volume": 121572.0}, {"date": "2010-09-02", "close": 8.039312104, "volume": 128590.0}, {"date": "2010-09-03", "close": 9.221563884, "volume": 310342.0}, {"date": "2010-09-06", "close": 8.512212816, "volume": 191027.0}, {"date": "2010-09-07", "close": 9.45801424, "volume": 189182.0}, {"date": "2010-09-08", "close": 9.45801424, "volume": 76983.0}, {"date": "2010-09-09", "close": 9.221563884, "volume": 60391.0}, {"date": "2010-09-10", "close": 8.985113528, "volume": 28338.0}, {"date": "2010-09-13", "close": 8.748663172, "volume": 160939.0}, {"date": "2010-09-14", "close": 8.985113528, "volume": 51806.0}, {"date": "2010-09-15", "close": 9.221563884, "volume": 55824.0}, {"date": "2010-09-16", "close": 9.45801424, "volume": 111175.0}, {"date": "2010-09-17", "close": 9.694464596, "volume": 230024.0}, {"date": "2010-09-20", "close": 9.45801424, "volume": 60195.0}, {"date": "2010-09-21", "close": 8.985113528, "volume": 57083.0}, {"date": "2010-09-22", "close": 8.985113528, "volume": 57169.0}, {"date": "2010-09-23", "close": 8.039312104, "volume": 58874.0}, {"date": "2010-09-24", "close": 8.985113528, "volume": 67570.0}, {"date": "2010-09-27", "close": 9.221563884, "volume": 60441.0}, {"date": "2010-09-28", "close": 8.748663172, "volume": 34523.0}, {"date": "2010-09-29", "close": 8.985113528, "volume": 8078.0}, {"date": "2010-09-30", "close": 8.748663172, "volume": 23466.0}, {"date": "2010-10-01", "close": 9.221563884, "volume": 49678.0}, {"date": "2010-10-04", "close": 9.694464596, "volume": 136641.0}, {"date": "2010-10-07", "close": 9.694464596, "volume": 100570.0}, {"date": "2010-10-08", "close": 9.694464596, "volume": 30311.0}, {"date": "2010-10-11", "close": 9.221563884, "volume": 37076.0}, {"date": "2010-10-12", "close": 9.221563884, "volume": 17527.0}, {"date": "2010-10-13", "close": 8.748663172, "volume": 54730.0}, {"date": "2010-10-14", "close": 9.221563884, "volume": 73289.0}, {"date": "2010-10-15", "close": 9.45801424, "volume": 87124.0}, {"date": "2010-10-18", "close": 8.985113528, "volume": 497495.0}, {"date": "2010-10-19", "close": 8.748663172, "volume": 119626.0}, {"date": "2010-10-20", "close": 8.512212816, "volume": 69469.0}, {"date": "2010-10-21", "close": 8.27576246, "volume": 61469.0}, {"date": "2010-10-22", "close": 8.27576246, "volume": 30621.0}, {"date": "2010-10-25", "close": 8.512212816, "volume": 50123.0}, {"date": "2010-10-26", "close": 8.512212816, "volume": 46093.0}, {"date": "2010-10-27", "close": 8.512212816, "volume": 21453.0}, {"date": "2010-10-28", "close": 8.27576246, "volume": 33462.0}, {"date": "2010-10-29", "close": 8.039312104, "volume": 88792.0}, {"date": "2010-11-01", "close": 8.039312104, "volume": 18058.0}, {"date": "2010-11-02", "close": 7.802861748, "volume": 9665.0}, {"date": "2010-11-03", "close": 8.039312104, "volume": 26142.0}, {"date": "2010-11-04", "close": 8.27576246, "volume": 10047.0}, {"date": "2010-11-05", "close": 8.039312104, "volume": 68627.0}, {"date": "2010-11-08", "close": 8.039312104, "volume": 31290.0}, {"date": "2010-11-09", "close": 8.748663172, "volume": 135593.0}, {"date": "2010-11-10", "close": 8.512212816, "volume": 24871.0}, {"date": "2010-11-11", "close": 8.039312104, "volume": 30599.0}, {"date": "2010-11-12", "close": 8.27576246, "volume": 11544.0}, {"date": "2010-11-15", "close": 8.27576246, "volume": 78617.0}, {"date": "2010-11-16", "close": 7.566411392, "volume": 87627.0}, {"date": "2010-11-17", "close": 7.09351068, "volume": 50034.0}, {"date": "2010-11-18", "close": 7.329961036, "volume": 34628.0}, {"date": "2010-11-19", "close": 7.09351068, "volume": 46860.0}, {"date": "2010-11-22", "close": 7.329961036, "volume": 11195.0}, {"date": "2010-11-23", "close": 6.857060324, "volume": 50854.0}, {"date": "2010-11-24", "close": 7.09351068, "volume": 65394.0}, {"date": "2010-11-25", "close": 7.566411392, "volume": 56758.0}, {"date": "2010-11-26", "close": 7.802861748, "volume": 45510.0}, {"date": "2010-11-29", "close": 7.329961036, "volume": 37080.0}, {"date": "2010-11-30", "close": 7.566411392, "volume": 41729.0}, {"date": "2010-12-01", "close": 7.566411392, "volume": 20864.0}, {"date": "2010-12-02", "close": 7.09351068, "volume": 59710.0}, {"date": "2010-12-03", "close": 7.09351068, "volume": 4840.0}, {"date": "2010-12-06", "close": 7.09351068, "volume": 22594.0}, {"date": "2010-12-07", "close": 7.09351068, "volume": 18961.0}, {"date": "2010-12-08", "close": 7.09351068, "volume": 4441.0}, {"date": "2010-12-09", "close": 7.09351068, "volume": 23661.0}, {"date": "2010-12-10", "close": 7.09351068, "volume": 12760.0}, {"date": "2010-12-13", "close": 6.857060324, "volume": 34477.0}, {"date": "2010-12-14", "close": 6.857060324, "volume": 19890.0}, {"date": "2010-12-15", "close": 6.620609968, "volume": 35500.0}, {"date": "2010-12-16", "close": 6.384159612, "volume": 29031.0}, {"date": "2010-12-17", "close": 6.384159612, "volume": 21749.0}, {"date": "2010-12-20", "close": 6.384159612, "volume": 26143.0}, {"date": "2010-12-21", "close": 6.620609968, "volume": 40989.0}, {"date": "2010-12-22", "close": 6.384159612, "volume": 7613.0}, {"date": "2010-12-23", "close": 6.857060324, "volume": 24356.0}, {"date": "2010-12-24", "close": 7.09351068, "volume": 11382.0}, {"date": "2010-12-29", "close": 6.857060324, "volume": 11766.0}, {"date": "2010-12-30", "close": 6.384159612, "volume": 12997.0}, {"date": "2010-12-31", "close": 6.857060324, "volume": 32742.0}, {"date": "2011-01-04", "close": 6.857060324, "volume": 28736.0}, {"date": "2011-01-05", "close": 6.620609968, "volume": 26324.0}, {"date": "2011-01-06", "close": 6.620609968, "volume": 7092.0}, {"date": "2011-01-07", "close": 6.857060324, "volume": 5236.0}, {"date": "2011-01-10", "close": 6.857060324, "volume": 18335.0}, {"date": "2011-01-11", "close": 6.857060324, "volume": 60929.0}, {"date": "2011-01-12", "close": 7.329961036, "volume": 75271.0}, {"date": "2011-01-13", "close": 7.09351068, "volume": 179867.0}, {"date": "2011-01-14", "close": 7.09351068, "volume": 59985.0}, {"date": "2011-01-17", "close": 6.857060324, "volume": 36105.0}, {"date": "2011-01-18", "close": 6.620609968, "volume": 13457.0}, {"date": "2011-01-19", "close": 6.620609968, "volume": 47390.0}, {"date": "2011-01-20", "close": 6.384159612, "volume": 11240.0}, {"date": "2011-01-21", "close": 6.384159612, "volume": 23925.0}, {"date": "2011-01-24", "close": 6.384159612, "volume": 11761.0}, {"date": "2011-01-25", "close": 5.9112589, "volume": 57062.0}, {"date": "2011-01-27", "close": 6.384159612, "volume": 46018.0}, {"date": "2011-01-28", "close": 5.9112589, "volume": 32211.0}, {"date": "2011-01-31", "close": 6.147709256, "volume": 49610.0}, {"date": "2011-02-01", "close": 6.147709256, "volume": 7664.0}, {"date": "2011-02-02", "close": 6.384159612, "volume": 16152.0}, {"date": "2011-02-03", "close": 6.147709256, "volume": 20843.0}, {"date": "2011-02-04", "close": 6.384159612, "volume": 37286.0}, {"date": "2011-02-07", "close": 6.620609968, "volume": 21966.0}, {"date": "2011-02-08", "close": 6.620609968, "volume": 65354.0}, {"date": "2011-02-09", "close": 6.620609968, "volume": 22431.0}, {"date": "2011-02-10", "close": 7.329961036, "volume": 195262.0}, {"date": "2011-02-11", "close": 8.039312104, "volume": 217325.0}, {"date": "2011-02-14", "close": 7.802861748, "volume": 52914.0}, {"date": "2011-02-15", "close": 8.039312104, "volume": 61919.0}, {"date": "2011-02-16", "close": 8.512212816, "volume": 172653.0}, {"date": "2011-02-17", "close": 8.512212816, "volume": 97450.0}, {"date": "2011-02-21", "close": 8.27576246, "volume": 195311.0}, {"date": "2011-02-22", "close": 8.039312104, "volume": 120174.0}, {"date": "2011-02-23", "close": 8.039312104, "volume": 70340.0}, {"date": "2011-02-24", "close": 8.039312104, "volume": 66440.0}, {"date": "2011-02-25", "close": 8.27576246, "volume": 32179.0}, {"date": "2011-02-28", "close": 8.039312104, "volume": 19703.0}, {"date": "2011-03-01", "close": 8.27576246, "volume": 70884.0}, {"date": "2011-03-02", "close": 8.985113528, "volume": 94213.0}, {"date": "2011-03-03", "close": 8.748663172, "volume": 60676.0}, {"date": "2011-03-04", "close": 9.45801424, "volume": 281005.0}, {"date": "2011-03-07", "close": 9.45801424, "volume": 193420.0}, {"date": "2011-03-08", "close": 9.221563884, "volume": 85036.0}, {"date": "2011-03-09", "close": 8.985113528, "volume": 113646.0}, {"date": "2011-03-10", "close": 8.27576246, "volume": 54726.0}, {"date": "2011-03-11", "close": 8.039312104, "volume": 41000.0}, {"date": "2011-03-14", "close": 8.039312104, "volume": 52137.0}, {"date": "2011-03-15", "close": 7.802861748, "volume": 73022.0}, {"date": "2011-03-16", "close": 8.039312104, "volume": 31827.0}, {"date": "2011-03-17", "close": 8.512212816, "volume": 34777.0}, {"date": "2011-03-18", "close": 8.512212816, "volume": 41873.0}, {"date": "2011-03-21", "close": 8.512212816, "volume": 30384.0}, {"date": "2011-03-22", "close": 8.748663172, "volume": 25979.0}, {"date": "2011-03-23", "close": 8.748663172, "volume": 41190.0}, {"date": "2011-03-24", "close": 9.221563884, "volume": 73851.0}, {"date": "2011-03-25", "close": 8.748663172, "volume": 38728.0}, {"date": "2011-03-28", "close": 8.748663172, "volume": 11298.0}, {"date": "2011-03-29", "close": 8.748663172, "volume": 33784.0}, {"date": "2011-03-30", "close": 8.512212816, "volume": 20646.0}, {"date": "2011-03-31", "close": 8.512212816, "volume": 26913.0}, {"date": "2011-04-01", "close": 9.45801424, "volume": 111059.0}, {"date": "2011-04-04", "close": 9.45801424, "volume": 199569.0}, {"date": "2011-04-05", "close": 9.221563884, "volume": 43058.0}, {"date": "2011-04-06", "close": 10.403815664, "volume": 196009.0}, {"date": "2011-04-07", "close": 9.930914952, "volume": 104992.0}, {"date": "2011-04-08", "close": 9.930914952, "volume": 82867.0}, {"date": "2011-04-11", "close": 9.45801424, "volume": 33730.0}, {"date": "2011-04-12", "close": 9.694464596, "volume": 44935.0}, {"date": "2011-04-13", "close": 10.167365308, "volume": 80477.0}, {"date": "2011-04-14", "close": 9.930914952, "volume": 63690.0}, {"date": "2011-04-15", "close": 10.403815664, "volume": 254073.0}, {"date": "2011-04-18", "close": 10.403815664, "volume": 49621.0}, {"date": "2011-04-19", "close": 9.930914952, "volume": 32991.0}, {"date": "2011-04-20", "close": 10.876716376, "volume": 102997.0}, {"date": "2011-04-21", "close": 10.64026602, "volume": 174126.0}, {"date": "2011-04-27", "close": 11.349617088, "volume": 145999.0}, {"date": "2011-04-28", "close": 11.8225178, "volume": 249261.0}, {"date": "2011-04-29", "close": 11.349617088, "volume": 45995.0}, {"date": "2011-05-02", "close": 11.349617088, "volume": 125129.0}, {"date": "2011-05-03", "close": 11.586067444, "volume": 130808.0}, {"date": "2011-05-04", "close": 11.586067444, "volume": 25541.0}, {"date": "2011-05-05", "close": 11.113166732, "volume": 52009.0}, {"date": "2011-05-06", "close": 11.113166732, "volume": 50182.0}, {"date": "2011-05-09", "close": 11.586067444, "volume": 188398.0}, {"date": "2011-05-10", "close": 12.295418512, "volume": 193188.0}, {"date": "2011-05-11", "close": 12.531868868, "volume": 173348.0}, {"date": "2011-05-12", "close": 12.058968156, "volume": 53319.0}, {"date": "2011-05-13", "close": 12.768319224, "volume": 31582.0}, {"date": "2011-05-16", "close": 12.768319224, "volume": 66209.0}, {"date": "2011-05-17", "close": 13.241219936, "volume": 129364.0}, {"date": "2011-05-18", "close": 12.531868868, "volume": 58544.0}, {"date": "2011-05-19", "close": 12.531868868, "volume": 64825.0}, {"date": "2011-05-20", "close": 12.295418512, "volume": 23604.0}, {"date": "2011-05-23", "close": 12.058968156, "volume": 24437.0}, {"date": "2011-05-24", "close": 12.295418512, "volume": 83483.0}, {"date": "2011-05-25", "close": 12.058968156, "volume": 25488.0}, {"date": "2011-05-26", "close": 12.058968156, "volume": 41178.0}, {"date": "2011-05-27", "close": 12.295418512, "volume": 5447.0}, {"date": "2011-05-30", "close": 11.8225178, "volume": 28316.0}, {"date": "2011-05-31", "close": 11.586067444, "volume": 30362.0}, {"date": "2011-06-01", "close": 11.113166732, "volume": 15551.0}, {"date": "2011-06-02", "close": 11.113166732, "volume": 32469.0}, {"date": "2011-06-03", "close": 11.113166732, "volume": 16254.0}, {"date": "2011-06-06", "close": 11.586067444, "volume": 10755.0}, {"date": "2011-06-07", "close": 11.349617088, "volume": 36035.0}, {"date": "2011-06-08", "close": 10.876716376, "volume": 10974.0}, {"date": "2011-06-09", "close": 10.64026602, "volume": 32683.0}, {"date": "2011-06-10", "close": 9.930914952, "volume": 97383.0}, {"date": "2011-06-14", "close": 9.930914952, "volume": 66171.0}, {"date": "2011-06-15", "close": 9.930914952, "volume": 54845.0}, {"date": "2011-06-16", "close": 9.45801424, "volume": 54203.0}, {"date": "2011-06-17", "close": 9.221563884, "volume": 18133.0}, {"date": "2011-06-20", "close": 8.985113528, "volume": 34378.0}, {"date": "2011-06-21", "close": 8.748663172, "volume": 15711.0}, {"date": "2011-06-22", "close": 9.45801424, "volume": 44049.0}, {"date": "2011-06-23", "close": 8.748663172, "volume": 14436.0}, {"date": "2011-06-24", "close": 8.512212816, "volume": 38373.0}, {"date": "2011-06-27", "close": 8.039312104, "volume": 24622.0}, {"date": "2011-06-28", "close": 8.27576246, "volume": 32454.0}, {"date": "2011-06-29", "close": 8.27576246, "volume": 33384.0}, {"date": "2011-06-30", "close": 8.748663172, "volume": 18060.0}, {"date": "2011-07-01", "close": 9.221563884, "volume": 21981.0}, {"date": "2011-07-04", "close": 9.694464596, "volume": 80630.0}, {"date": "2011-07-05", "close": 9.930914952, "volume": 25803.0}, {"date": "2011-07-06", "close": 10.64026602, "volume": 17241.0}, {"date": "2011-07-07", "close": 10.876716376, "volume": 78935.0}, {"date": "2011-07-08", "close": 10.403815664, "volume": 28597.0}, {"date": "2011-07-11", "close": 10.403815664, "volume": 26276.0}, {"date": "2011-07-12", "close": 10.167365308, "volume": 30095.0}, {"date": "2011-07-13", "close": 9.930914952, "volume": 16978.0}, {"date": "2011-07-14", "close": 9.694464596, "volume": 36688.0}, {"date": "2011-07-15", "close": 9.694464596, "volume": 15515.0}, {"date": "2011-07-18", "close": 9.930914952, "volume": 33912.0}, {"date": "2011-07-19", "close": 9.694464596, "volume": 10730.0}, {"date": "2011-07-20", "close": 9.930914952, "volume": 17288.0}, {"date": "2011-07-21", "close": 10.403815664, "volume": 19710.0}, {"date": "2011-07-22", "close": 11.586067444, "volume": 87285.0}, {"date": "2011-07-25", "close": 11.586067444, "volume": 95928.0}, {"date": "2011-07-26", "close": 11.349617088, "volume": 14357.0}, {"date": "2011-07-27", "close": 11.349617088, "volume": 12789.0}, {"date": "2011-07-28", "close": 10.876716376, "volume": 15244.0}, {"date": "2011-07-29", "close": 11.113166732, "volume": 25717.0}, {"date": "2011-08-01", "close": 10.876716376, "volume": 12014.0}, {"date": "2011-08-02", "close": 10.876716376, "volume": 3487.0}, {"date": "2011-08-03", "close": 10.403815664, "volume": 20127.0}, {"date": "2011-08-04", "close": 10.403815664, "volume": 65056.0}, {"date": "2011-08-05", "close": 9.221563884, "volume": 70146.0}, {"date": "2011-08-08", "close": 9.45801424, "volume": 126776.0}, {"date": "2011-08-09", "close": 10.403815664, "volume": 73201.0}, {"date": "2011-08-10", "close": 11.113166732, "volume": 71818.0}, {"date": "2011-08-11", "close": 10.876716376, "volume": 51572.0}, {"date": "2011-08-12", "close": 11.8225178, "volume": 71493.0}, {"date": "2011-08-15", "close": 11.8225178, "volume": 33434.0}, {"date": "2011-08-16", "close": 11.349617088, "volume": 23029.0}, {"date": "2011-08-17", "close": 11.8225178, "volume": 24092.0}, {"date": "2011-08-18", "close": 11.586067444, "volume": 9003.0}, {"date": "2011-08-19", "close": 11.113166732, "volume": 23766.0}, {"date": "2011-08-22", "close": 11.113166732, "volume": 7218.0}, {"date": "2011-08-23", "close": 11.113166732, "volume": 16145.0}, {"date": "2011-08-24", "close": 11.113166732, "volume": 31767.0}, {"date": "2011-08-25", "close": 10.876716376, "volume": 25654.0}, {"date": "2011-08-26", "close": 11.349617088, "volume": 18949.0}, {"date": "2011-08-29", "close": 11.8225178, "volume": 65034.0}, {"date": "2011-08-30", "close": 11.8225178, "volume": 17175.0}, {"date": "2011-08-31", "close": 13.00476958, "volume": 239890.0}, {"date": "2011-09-01", "close": 12.531868868, "volume": 59859.0}, {"date": "2011-09-02", "close": 12.768319224, "volume": 11626.0}, {"date": "2011-09-05", "close": 12.768319224, "volume": 21207.0}, {"date": "2011-09-06", "close": 12.295418512, "volume": 12430.0}, {"date": "2011-09-07", "close": 12.295418512, "volume": 16731.0}, {"date": "2011-09-08", "close": 13.714120648, "volume": 62958.0}, {"date": "2011-09-09", "close": 14.896372428, "volume": 244144.0}, {"date": "2011-09-12", "close": 14.423471716, "volume": 140431.0}, {"date": "2011-09-13", "close": 14.423471716, "volume": 61307.0}, {"date": "2011-09-14", "close": 14.423471716, "volume": 107280.0}, {"date": "2011-09-15", "close": 14.896372428, "volume": 37734.0}, {"date": "2011-09-16", "close": 14.659922072, "volume": 47103.0}, {"date": "2011-09-19", "close": 14.423471716, "volume": 27913.0}, {"date": "2011-09-20", "close": 14.18702136, "volume": 40344.0}, {"date": "2011-09-21", "close": 14.659922072, "volume": 20985.0}, {"date": "2011-09-22", "close": 14.18702136, "volume": 37870.0}, {"date": "2011-09-23", "close": 12.768319224, "volume": 84740.0}, {"date": "2011-09-26", "close": 10.167365308, "volume": 76158.0}, {"date": "2011-09-27", "close": 12.058968156, "volume": 74040.0}, {"date": "2011-09-28", "close": 12.295418512, "volume": 35897.0}, {"date": "2011-09-29", "close": 11.8225178, "volume": 29585.0}, {"date": "2011-09-30", "close": 11.8225178, "volume": 6030.0}, {"date": "2011-10-03", "close": 12.295418512, "volume": 12428.0}, {"date": "2011-10-04", "close": 12.058968156, "volume": 11247.0}, {"date": "2011-10-05", "close": 12.058968156, "volume": 12100.0}, {"date": "2011-10-06", "close": 12.295418512, "volume": 22096.0}, {"date": "2011-10-07", "close": 12.531868868, "volume": 13823.0}, {"date": "2011-10-10", "close": 12.531868868, "volume": 9680.0}, {"date": "2011-10-11", "close": 13.00476958, "volume": 70144.0}, {"date": "2011-10-12", "close": 12.768319224, "volume": 17795.0}, {"date": "2011-10-13", "close": 15.132822784, "volume": 210691.0}, {"date": "2011-10-14", "close": 14.659922072, "volume": 34885.0}, {"date": "2011-10-17", "close": 14.659922072, "volume": 54383.0}, {"date": "2011-10-18", "close": 14.423471716, "volume": 21126.0}, {"date": "2011-10-19", "close": 14.423471716, "volume": 27812.0}, {"date": "2011-10-20", "close": 13.950571004, "volume": 17629.0}, {"date": "2011-10-21", "close": 13.950571004, "volume": 13821.0}, {"date": "2011-10-24", "close": 14.659922072, "volume": 55394.0}, {"date": "2011-10-25", "close": 14.659922072, "volume": 23267.0}, {"date": "2011-10-26", "close": 14.423471716, "volume": 23333.0}, {"date": "2011-10-27", "close": 14.896372428, "volume": 28289.0}, {"date": "2011-10-28", "close": 14.659922072, "volume": 25761.0}, {"date": "2011-10-31", "close": 14.659922072, "volume": 47665.0}, {"date": "2011-11-01", "close": 15.132822784, "volume": 26540.0}, {"date": "2011-11-02", "close": 15.36927314, "volume": 51637.0}, {"date": "2011-11-03", "close": 15.605723496, "volume": 133591.0}, {"date": "2011-11-04", "close": 16.787975276, "volume": 175269.0}, {"date": "2011-11-07", "close": 17.497326344, "volume": 212587.0}, {"date": "2011-11-08", "close": 17.497326344, "volume": 105005.0}, {"date": "2011-11-09", "close": 17.024425632, "volume": 63464.0}, {"date": "2011-11-10", "close": 16.315074564, "volume": 43955.0}, {"date": "2011-11-11", "close": 17.7337767, "volume": 33927.0}, {"date": "2011-11-14", "close": 18.91602848, "volume": 100650.0}, {"date": "2011-11-15", "close": 18.679578124, "volume": 23221.0}, {"date": "2011-11-16", "close": 18.443127768, "volume": 21162.0}, {"date": "2011-11-17", "close": 18.206677412, "volume": 34138.0}, {"date": "2011-11-18", "close": 17.024425632, "volume": 18658.0}, {"date": "2011-11-21", "close": 17.497326344, "volume": 20886.0}, {"date": "2011-11-22", "close": 17.024425632, "volume": 24565.0}, {"date": "2011-11-23", "close": 17.7337767, "volume": 46393.0}, {"date": "2011-11-24", "close": 16.787975276, "volume": 39393.0}, {"date": "2011-11-25", "close": 16.078624208, "volume": 56477.0}, {"date": "2011-11-28", "close": 16.55152492, "volume": 48063.0}, {"date": "2011-11-29", "close": 17.497326344, "volume": 90629.0}, {"date": "2011-11-30", "close": 17.7337767, "volume": 33360.0}, {"date": "2011-12-01", "close": 17.970227056, "volume": 49967.0}, {"date": "2011-12-02", "close": 17.7337767, "volume": 29282.0}, {"date": "2011-12-05", "close": 18.91602848, "volume": 127771.0}, {"date": "2011-12-06", "close": 17.7337767, "volume": 78702.0}, {"date": "2011-12-07", "close": 17.970227056, "volume": 29256.0}, {"date": "2011-12-08", "close": 17.497326344, "volume": 40652.0}, {"date": "2011-12-09", "close": 16.787975276, "volume": 38582.0}, {"date": "2011-12-12", "close": 16.55152492, "volume": 22728.0}, {"date": "2011-12-13", "close": 15.842173852, "volume": 41388.0}, {"date": "2011-12-14", "close": 16.078624208, "volume": 22955.0}, {"date": "2011-12-15", "close": 14.659922072, "volume": 65549.0}, {"date": "2011-12-16", "close": 13.714120648, "volume": 119775.0}, {"date": "2011-12-19", "close": 13.00476958, "volume": 36412.0}, {"date": "2011-12-20", "close": 12.768319224, "volume": 40909.0}, {"date": "2011-12-21", "close": 13.714120648, "volume": 12671.0}, {"date": "2011-12-22", "close": 13.00476958, "volume": 259430.0}, {"date": "2011-12-23", "close": 13.00476958, "volume": 23352.0}, {"date": "2011-12-28", "close": 12.531868868, "volume": 22001.0}, {"date": "2011-12-29", "close": 12.531868868, "volume": 15631.0}, {"date": "2011-12-30", "close": 13.00476958, "volume": 1841.0}, {"date": "2012-01-03", "close": 13.00476958, "volume": 13940.0}, {"date": "2012-01-04", "close": 13.477670292, "volume": 14966.0}, {"date": "2012-01-05", "close": 13.714120648, "volume": 121820.0}, {"date": "2012-01-06", "close": 13.950571004, "volume": 38003.0}, {"date": "2012-01-09", "close": 13.714120648, "volume": 8684.0}, {"date": "2012-01-10", "close": 14.18702136, "volume": 17897.0}, {"date": "2012-01-11", "close": 13.950571004, "volume": 36664.0}, {"date": "2012-01-12", "close": 13.950571004, "volume": 13966.0}, {"date": "2012-01-13", "close": 14.18702136, "volume": 78688.0}, {"date": "2012-01-16", "close": 14.18702136, "volume": 18332.0}, {"date": "2012-01-17", "close": 14.896372428, "volume": 55422.0}, {"date": "2012-01-18", "close": 14.659922072, "volume": 61020.0}, {"date": "2012-01-19", "close": 14.659922072, "volume": 38954.0}, {"date": "2012-01-20", "close": 14.659922072, "volume": 35987.0}, {"date": "2012-01-23", "close": 14.896372428, "volume": 20184.0}, {"date": "2012-01-24", "close": 14.896372428, "volume": 13143.0}, {"date": "2012-01-30", "close": 13.477670292, "volume": 74971.0}, {"date": "2012-01-31", "close": 14.18702136, "volume": 50345.0}, {"date": "2012-02-01", "close": 13.950571004, "volume": 30930.0}, {"date": "2012-02-02", "close": 13.477670292, "volume": 39932.0}, {"date": "2012-02-03", "close": 13.477670292, "volume": 31926.0}, {"date": "2012-02-06", "close": 13.714120648, "volume": 31183.0}, {"date": "2012-02-07", "close": 13.241219936, "volume": 20541.0}, {"date": "2012-02-08", "close": 13.241219936, "volume": 91808.0}, {"date": "2012-02-09", "close": 13.00476958, "volume": 73630.0}, {"date": "2012-02-10", "close": 13.00476958, "volume": 43943.0}, {"date": "2012-02-13", "close": 13.00476958, "volume": 187267.0}, {"date": "2012-02-14", "close": 12.768319224, "volume": 99879.0}, {"date": "2012-02-15", "close": 12.295418512, "volume": 77431.0}, {"date": "2012-02-16", "close": 12.295418512, "volume": 26477.0}, {"date": "2012-02-17", "close": 13.00476958, "volume": 85354.0}, {"date": "2012-02-20", "close": 13.00476958, "volume": 83767.0}, {"date": "2012-02-21", "close": 12.531868868, "volume": 76636.0}, {"date": "2012-02-22", "close": 12.531868868, "volume": 31568.0}, {"date": "2012-02-23", "close": 12.768319224, "volume": 41361.0}, {"date": "2012-02-24", "close": 13.00476958, "volume": 45713.0}, {"date": "2012-02-27", "close": 12.768319224, "volume": 15737.0}, {"date": "2012-02-28", "close": 12.768319224, "volume": 95570.0}, {"date": "2012-02-29", "close": 13.00476958, "volume": 22887.0}, {"date": "2012-03-01", "close": 12.531868868, "volume": 63150.0}, {"date": "2012-03-02", "close": 13.241219936, "volume": 115754.0}, {"date": "2012-03-05", "close": 12.768319224, "volume": 15448.0}, {"date": "2012-03-06", "close": 12.531868868, "volume": 25476.0}, {"date": "2012-03-07", "close": 12.058968156, "volume": 44374.0}, {"date": "2012-03-08", "close": 12.058968156, "volume": 14723.0}, {"date": "2012-03-09", "close": 11.8225178, "volume": 23397.0}, {"date": "2012-03-12", "close": 11.8225178, "volume": 46429.0}, {"date": "2012-03-13", "close": 12.058968156, "volume": 20302.0}, {"date": "2012-03-14", "close": 11.586067444, "volume": 17896.0}, {"date": "2012-03-15", "close": 11.349617088, "volume": 56779.0}, {"date": "2012-03-16", "close": 11.8225178, "volume": 292958.0}, {"date": "2012-03-19", "close": 11.586067444, "volume": 5784.0}, {"date": "2012-03-20", "close": 11.8225178, "volume": 20722.0}, {"date": "2012-03-21", "close": 11.586067444, "volume": 8139.0}, {"date": "2012-03-22", "close": 11.8225178, "volume": 12756.0}, {"date": "2012-03-23", "close": 11.8225178, "volume": 13974.0}, {"date": "2012-03-26", "close": 12.295418512, "volume": 56576.0}, {"date": "2012-03-27", "close": 12.058968156, "volume": 38983.0}, {"date": "2012-03-28", "close": 11.349617088, "volume": 38427.0}, {"date": "2012-03-29", "close": 11.586067444, "volume": 22854.0}, {"date": "2012-03-30", "close": 11.586067444, "volume": 22501.0}, {"date": "2012-04-02", "close": 11.586067444, "volume": 20853.0}, {"date": "2012-04-03", "close": 11.586067444, "volume": 19924.0}, {"date": "2012-04-04", "close": 11.113166732, "volume": 60643.0}, {"date": "2012-04-05", "close": 11.113166732, "volume": 27221.0}, {"date": "2012-04-10", "close": 11.113166732, "volume": 7454.0}, {"date": "2012-04-11", "close": 11.113166732, "volume": 10075.0}, {"date": "2012-04-12", "close": 10.876716376, "volume": 18834.0}, {"date": "2012-04-16", "close": 11.8225178, "volume": 145653.0}, {"date": "2012-04-17", "close": 11.349617088, "volume": 46024.0}, {"date": "2012-04-18", "close": 11.113166732, "volume": 39627.0}, {"date": "2012-04-19", "close": 11.113166732, "volume": 28740.0}, {"date": "2012-04-20", "close": 10.403815664, "volume": 43860.0}, {"date": "2012-04-23", "close": 10.167365308, "volume": 20652.0}, {"date": "2012-04-24", "close": 10.403815664, "volume": 32368.0}, {"date": "2012-04-26", "close": 10.64026602, "volume": 25515.0}, {"date": "2012-04-27", "close": 10.64026602, "volume": 17414.0}, {"date": "2012-04-30", "close": 10.876716376, "volume": 23217.0}, {"date": "2012-05-01", "close": 10.64026602, "volume": 21799.0}, {"date": "2012-05-02", "close": 10.64026602, "volume": 72460.0}, {"date": "2012-05-03", "close": 10.167365308, "volume": 30608.0}, {"date": "2012-05-04", "close": 10.876716376, "volume": 23745.0}, {"date": "2012-05-07", "close": 10.167365308, "volume": 22512.0}, {"date": "2012-05-08", "close": 10.403815664, "volume": 22225.0}, {"date": "2012-05-09", "close": 9.930914952, "volume": 29645.0}, {"date": "2012-05-10", "close": 10.167365308, "volume": 10861.0}, {"date": "2012-05-11", "close": 9.930914952, "volume": 5430.0}, {"date": "2012-05-14", "close": 9.930914952, "volume": 6448.0}, {"date": "2012-05-15", "close": 9.930914952, "volume": 18184.0}, {"date": "2012-05-16", "close": 9.221563884, "volume": 39962.0}, {"date": "2012-05-17", "close": 9.221563884, "volume": 19901.0}, {"date": "2012-05-18", "close": 8.985113528, "volume": 14457.0}, {"date": "2012-05-21", "close": 8.512212816, "volume": 20931.0}, {"date": "2012-05-22", "close": 8.748663172, "volume": 15849.0}, {"date": "2012-05-23", "close": 8.27576246, "volume": 10229.0}, {"date": "2012-05-24", "close": 8.512212816, "volume": 10054.0}, {"date": "2012-05-25", "close": 8.512212816, "volume": 8457.0}, {"date": "2012-05-28", "close": 8.512212816, "volume": 9719.0}, {"date": "2012-05-29", "close": 8.748663172, "volume": 18886.0}, {"date": "2012-05-30", "close": 8.985113528, "volume": 3721.0}, {"date": "2012-05-31", "close": 9.45801424, "volume": 22738.0}, {"date": "2012-06-01", "close": 9.694464596, "volume": 6403.0}, {"date": "2012-06-04", "close": 9.694464596, "volume": 4862.0}, {"date": "2012-06-05", "close": 9.694464596, "volume": 6178.0}, {"date": "2012-06-06", "close": 9.694464596, "volume": 5864.0}, {"date": "2012-06-07", "close": 9.45801424, "volume": 17158.0}, {"date": "2012-06-08", "close": 9.221563884, "volume": 14982.0}, {"date": "2012-06-12", "close": 8.985113528, "volume": 11943.0}, {"date": "2012-06-13", "close": 9.221563884, "volume": 9094.0}, {"date": "2012-06-14", "close": 9.930914952, "volume": 44683.0}, {"date": "2012-06-15", "close": 10.167365308, "volume": 86138.0}, {"date": "2012-06-18", "close": 9.930914952, "volume": 24280.0}, {"date": "2012-06-19", "close": 9.45801424, "volume": 6031.0}, {"date": "2012-06-20", "close": 9.930914952, "volume": 9791.0}, {"date": "2012-06-21", "close": 9.45801424, "volume": 14125.0}, {"date": "2012-06-22", "close": 8.985113528, "volume": 10846.0}, {"date": "2012-06-25", "close": 8.985113528, "volume": 16830.0}, {"date": "2012-06-26", "close": 9.221563884, "volume": 36418.0}, {"date": "2012-06-27", "close": 8.985113528, "volume": 1948.0}, {"date": "2012-06-28", "close": 8.985113528, "volume": 15440.0}, {"date": "2012-06-29", "close": 8.985113528, "volume": 31563.0}, {"date": "2012-07-02", "close": 8.748663172, "volume": 18414.0}, {"date": "2012-07-03", "close": 8.985113528, "volume": 11132.0}, {"date": "2012-07-04", "close": 9.694464596, "volume": 20832.0}, {"date": "2012-07-05", "close": 9.930914952, "volume": 26734.0}, {"date": "2012-07-06", "close": 10.403815664, "volume": 37573.0}, {"date": "2012-07-09", "close": 10.403815664, "volume": 48169.0}, {"date": "2012-07-10", "close": 9.930914952, "volume": 16128.0}, {"date": "2012-07-11", "close": 9.694464596, "volume": 6019.0}, {"date": "2012-07-12", "close": 9.694464596, "volume": 12629.0}, {"date": "2012-07-13", "close": 9.45801424, "volume": 19429.0}, {"date": "2012-07-16", "close": 9.694464596, "volume": 16273.0}, {"date": "2012-07-17", "close": 9.694464596, "volume": 7933.0}, {"date": "2012-07-18", "close": 9.694464596, "volume": 11815.0}, {"date": "2012-07-19", "close": 9.694464596, "volume": 32959.0}, {"date": "2012-07-20", "close": 9.930914952, "volume": 11617.0}, {"date": "2012-07-23", "close": 9.45801424, "volume": 17548.0}, {"date": "2012-07-24", "close": 9.45801424, "volume": 4112.0}, {"date": "2012-07-25", "close": 8.985113528, "volume": 12492.0}, {"date": "2012-07-26", "close": 9.221563884, "volume": 28480.0}, {"date": "2012-07-27", "close": 9.45801424, "volume": 10500.0}, {"date": "2012-07-30", "close": 9.221563884, "volume": 6616.0}, {"date": "2012-07-31", "close": 9.221563884, "volume": 6058.0}, {"date": "2012-08-01", "close": 9.221563884, "volume": 14967.0}, {"date": "2012-08-02", "close": 9.221563884, "volume": 54666.0}, {"date": "2012-08-03", "close": 8.985113528, "volume": 5877.0}, {"date": "2012-08-06", "close": 9.45801424, "volume": 43111.0}, {"date": "2012-08-07", "close": 9.221563884, "volume": 18760.0}, {"date": "2012-08-08", "close": 9.45801424, "volume": 8815.0}, {"date": "2012-08-09", "close": 9.694464596, "volume": 63094.0}, {"date": "2012-08-10", "close": 10.167365308, "volume": 45446.0}, {"date": "2012-08-13", "close": 9.930914952, "volume": 20237.0}, {"date": "2012-08-14", "close": 9.45801424, "volume": 7186.0}, {"date": "2012-08-15", "close": 9.694464596, "volume": 8302.0}, {"date": "2012-08-16", "close": 10.64026602, "volume": 79729.0}, {"date": "2012-08-17", "close": 11.349617088, "volume": 148833.0}, {"date": "2012-08-20", "close": 11.349617088, "volume": 102156.0}, {"date": "2012-08-21", "close": 11.113166732, "volume": 27977.0}, {"date": "2012-08-22", "close": 11.113166732, "volume": 18156.0}, {"date": "2012-08-23", "close": 11.349617088, "volume": 136573.0}, {"date": "2012-08-24", "close": 11.349617088, "volume": 20274.0}, {"date": "2012-08-27", "close": 11.349617088, "volume": 18721.0}, {"date": "2012-08-28", "close": 11.113166732, "volume": 7759.0}, {"date": "2012-08-29", "close": 11.113166732, "volume": 40078.0}, {"date": "2012-08-30", "close": 10.64026602, "volume": 28333.0}, {"date": "2012-08-31", "close": 10.64026602, "volume": 18511.0}, {"date": "2012-09-03", "close": 10.876716376, "volume": 62284.0}, {"date": "2012-09-04", "close": 11.113166732, "volume": 70131.0}, {"date": "2012-09-05", "close": 10.876716376, "volume": 45524.0}, {"date": "2012-09-06", "close": 10.876716376, "volume": 21765.0}, {"date": "2012-09-07", "close": 10.876716376, "volume": 22407.0}, {"date": "2012-09-10", "close": 11.349617088, "volume": 81103.0}, {"date": "2012-09-11", "close": 11.349617088, "volume": 13852.0}, {"date": "2012-09-12", "close": 12.531868868, "volume": 264113.0}, {"date": "2012-09-13", "close": 12.295418512, "volume": 100310.0}, {"date": "2012-09-14", "close": 12.768319224, "volume": 51076.0}, {"date": "2012-09-17", "close": 13.00476958, "volume": 85873.0}, {"date": "2012-09-18", "close": 12.531868868, "volume": 42159.0}, {"date": "2012-09-19", "close": 12.768319224, "volume": 26160.0}, {"date": "2012-09-20", "close": 13.00476958, "volume": 24985.0}, {"date": "2012-09-21", "close": 13.950571004, "volume": 74448.0}, {"date": "2012-09-24", "close": 13.477670292, "volume": 28991.0}, {"date": "2012-09-25", "close": 13.00476958, "volume": 54767.0}, {"date": "2012-09-26", "close": 13.00476958, "volume": 45480.0}, {"date": "2012-09-27", "close": 13.241219936, "volume": 59002.0}, {"date": "2012-09-28", "close": 14.18702136, "volume": 136388.0}, {"date": "2012-10-01", "close": 14.18702136, "volume": 28253.0}, {"date": "2012-10-02", "close": 14.659922072, "volume": 211034.0}, {"date": "2012-10-03", "close": 13.950571004, "volume": 53796.0}, {"date": "2012-10-04", "close": 14.423471716, "volume": 50788.0}, {"date": "2012-10-05", "close": 14.423471716, "volume": 28433.0}, {"date": "2012-10-08", "close": 14.659922072, "volume": 38334.0}, {"date": "2012-10-09", "close": 14.18702136, "volume": 49286.0}, {"date": "2012-10-10", "close": 13.477670292, "volume": 132046.0}, {"date": "2012-10-11", "close": 13.00476958, "volume": 66131.0}, {"date": "2012-10-12", "close": 13.00476958, "volume": 9710.0}, {"date": "2012-10-15", "close": 12.295418512, "volume": 36362.0}, {"date": "2012-10-16", "close": 11.8225178, "volume": 46832.0}, {"date": "2012-10-17", "close": 13.00476958, "volume": 47750.0}, {"date": "2012-10-18", "close": 12.531868868, "volume": 30126.0}, {"date": "2012-10-19", "close": 13.00476958, "volume": 22147.0}, {"date": "2012-10-22", "close": 12.531868868, "volume": 21501.0}, {"date": "2012-10-23", "close": 12.295418512, "volume": 19108.0}, {"date": "2012-10-24", "close": 12.058968156, "volume": 32810.0}, {"date": "2012-10-25", "close": 12.531868868, "volume": 180890.0}, {"date": "2012-10-26", "close": 12.295418512, "volume": 79029.0}, {"date": "2012-10-29", "close": 12.295418512, "volume": 13947.0}, {"date": "2012-10-30", "close": 12.295418512, "volume": 28683.0}, {"date": "2012-10-31", "close": 12.295418512, "volume": 13285.0}, {"date": "2012-11-01", "close": 12.295418512, "volume": 12940.0}, {"date": "2012-11-02", "close": 11.8225178, "volume": 35863.0}, {"date": "2012-11-05", "close": 11.349617088, "volume": 26546.0}, {"date": "2012-11-06", "close": 11.349617088, "volume": 14075.0}, {"date": "2012-11-07", "close": 11.8225178, "volume": 34031.0}, {"date": "2012-11-08", "close": 11.586067444, "volume": 24666.0}, {"date": "2012-11-09", "close": 11.586067444, "volume": 20562.0}, {"date": "2012-11-12", "close": 11.586067444, "volume": 7881.0}, {"date": "2012-11-13", "close": 10.876716376, "volume": 48268.0}, {"date": "2012-11-14", "close": 10.876716376, "volume": 8816.0}, {"date": "2012-11-15", "close": 11.113166732, "volume": 188153.0}, {"date": "2012-11-16", "close": 11.113166732, "volume": 9898.0}, {"date": "2012-11-19", "close": 11.8225178, "volume": 32224.0}, {"date": "2012-11-20", "close": 12.058968156, "volume": 50952.0}, {"date": "2012-11-21", "close": 11.586067444, "volume": 13810.0}, {"date": "2012-11-22", "close": 11.349617088, "volume": 12961.0}, {"date": "2012-11-23", "close": 11.113166732, "volume": 6105.0}, {"date": "2012-11-26", "close": 11.586067444, "volume": 25608.0}, {"date": "2012-11-27", "close": 11.586067444, "volume": 19522.0}, {"date": "2012-11-28", "close": 11.8225178, "volume": 14870.0}, {"date": "2012-11-29", "close": 11.586067444, "volume": 10653.0}, {"date": "2012-11-30", "close": 11.113166732, "volume": 12494.0}, {"date": "2012-12-03", "close": 11.349617088, "volume": 9147.0}, {"date": "2012-12-04", "close": 11.113166732, "volume": 16979.0}, {"date": "2012-12-05", "close": 10.876716376, "volume": 21034.0}, {"date": "2012-12-06", "close": 11.113166732, "volume": 17344.0}, {"date": "2012-12-07", "close": 11.113166732, "volume": 9468.0}, {"date": "2012-12-10", "close": 10.876716376, "volume": 20273.0}, {"date": "2012-12-11", "close": 11.113166732, "volume": 9322.0}, {"date": "2012-12-12", "close": 10.876716376, "volume": 15098.0}, {"date": "2012-12-13", "close": 10.876716376, "volume": 24769.0}, {"date": "2012-12-14", "close": 10.403815664, "volume": 44567.0}, {"date": "2012-12-17", "close": 9.930914952, "volume": 22714.0}, {"date": "2012-12-18", "close": 9.694464596, "volume": 18025.0}, {"date": "2012-12-19", "close": 9.221563884, "volume": 47643.0}, {"date": "2012-12-20", "close": 9.694464596, "volume": 26782.0}, {"date": "2012-12-21", "close": 9.45801424, "volume": 15102.0}, {"date": "2012-12-24", "close": 9.221563884, "volume": 4025.0}, {"date": "2012-12-27", "close": 9.221563884, "volume": 11502.0}, {"date": "2012-12-28", "close": 9.221563884, "volume": 8997.0}, {"date": "2012-12-31", "close": 9.694464596, "volume": 9181.0}, {"date": "2013-01-02", "close": 9.694464596, "volume": 10728.0}, {"date": "2013-01-03", "close": 9.930914952, "volume": 17948.0}, {"date": "2013-01-04", "close": 9.694464596, "volume": 16555.0}, {"date": "2013-01-07", "close": 9.45801424, "volume": 9039.0}, {"date": "2013-01-08", "close": 9.930914952, "volume": 4785.0}, {"date": "2013-01-09", "close": 10.403815664, "volume": 8389.0}, {"date": "2013-01-10", "close": 10.167365308, "volume": 23008.0}, {"date": "2013-01-11", "close": 10.167365308, "volume": 10182.0}, {"date": "2013-01-14", "close": 10.403815664, "volume": 10023.0}, {"date": "2013-01-15", "close": 9.930914952, "volume": 52394.0}, {"date": "2013-01-16", "close": 10.167365308, "volume": 10747.0}, {"date": "2013-01-17", "close": 10.167365308, "volume": 4121.0}, {"date": "2013-01-18", "close": 10.167365308, "volume": 9779.0}, {"date": "2013-01-21", "close": 9.930914952, "volume": 3602.0}, {"date": "2013-01-22", "close": 9.930914952, "volume": 8983.0}, {"date": "2013-01-23", "close": 9.694464596, "volume": 24653.0}, {"date": "2013-01-24", "close": 9.694464596, "volume": 31470.0}, {"date": "2013-01-25", "close": 9.221563884, "volume": 45729.0}, {"date": "2013-01-29", "close": 9.45801424, "volume": 20598.0}, {"date": "2013-01-30", "close": 9.45801424, "volume": 17747.0}, {"date": "2013-01-31", "close": 9.45801424, "volume": 22993.0}, {"date": "2013-02-01", "close": 9.694464596, "volume": 36831.0}, {"date": "2013-02-04", "close": 10.167365308, "volume": 53230.0}, {"date": "2013-02-05", "close": 10.403815664, "volume": 122097.0}, {"date": "2013-02-06", "close": 10.876716376, "volume": 45615.0}, {"date": "2013-02-07", "close": 10.876716376, "volume": 84202.0}, {"date": "2013-02-08", "close": 10.403815664, "volume": 29337.0}, {"date": "2013-02-11", "close": 10.167365308, "volume": 33484.0}, {"date": "2013-02-12", "close": 9.930914952, "volume": 21513.0}, {"date": "2013-02-13", "close": 9.930914952, "volume": 19495.0}, {"date": "2013-02-14", "close": 9.45801424, "volume": 19843.0}, {"date": "2013-02-15", "close": 9.45801424, "volume": 20973.0}, {"date": "2013-02-18", "close": 9.221563884, "volume": 27309.0}, {"date": "2013-02-19", "close": 8.985113528, "volume": 44927.0}, {"date": "2013-02-20", "close": 8.748663172, "volume": 17086.0}, {"date": "2013-02-21", "close": 8.512212816, "volume": 43051.0}, {"date": "2013-02-22", "close": 9.221563884, "volume": 27415.0}, {"date": "2013-02-25", "close": 9.694464596, "volume": 20391.0}, {"date": "2013-02-26", "close": 9.45801424, "volume": 4401.0}, {"date": "2013-02-27", "close": 9.221563884, "volume": 6357.0}, {"date": "2013-02-28", "close": 9.221563884, "volume": 3378.0}, {"date": "2013-03-01", "close": 9.45801424, "volume": 3962.0}, {"date": "2013-03-04", "close": 9.221563884, "volume": 13211.0}, {"date": "2013-03-05", "close": 8.748663172, "volume": 29768.0}, {"date": "2013-03-06", "close": 8.748663172, "volume": 8533.0}, {"date": "2013-03-07", "close": 8.985113528, "volume": 5799.0}, {"date": "2013-03-08", "close": 9.221563884, "volume": 23672.0}, {"date": "2013-03-11", "close": 9.45801424, "volume": 24760.0}, {"date": "2013-03-12", "close": 9.45801424, "volume": 14033.0}, {"date": "2013-03-13", "close": 9.45801424, "volume": 49533.0}, {"date": "2013-03-14", "close": 10.167365308, "volume": 45198.0}, {"date": "2013-03-15", "close": 9.694464596, "volume": 16742.0}, {"date": "2013-03-18", "close": 9.930914952, "volume": 62482.0}, {"date": "2013-03-19", "close": 10.64026602, "volume": 52047.0}, {"date": "2013-03-20", "close": 10.64026602, "volume": 32193.0}, {"date": "2013-03-21", "close": 10.167365308, "volume": 25159.0}, {"date": "2013-03-22", "close": 10.403815664, "volume": 7384.0}, {"date": "2013-03-25", "close": 10.167365308, "volume": 7208.0}, {"date": "2013-03-26", "close": 10.167365308, "volume": 8938.0}, {"date": "2013-03-27", "close": 9.930914952, "volume": 18801.0}, {"date": "2013-03-28", "close": 10.167365308, "volume": 28624.0}, {"date": "2013-04-02", "close": 9.930914952, "volume": 6495.0}, {"date": "2013-04-03", "close": 9.45801424, "volume": 27073.0}, {"date": "2013-04-04", "close": 9.221563884, "volume": 30387.0}, {"date": "2013-04-05", "close": 8.985113528, "volume": 24667.0}, {"date": "2013-04-08", "close": 8.985113528, "volume": 11750.0}, {"date": "2013-04-09", "close": 9.221563884, "volume": 24561.0}, {"date": "2013-04-10", "close": 8.985113528, "volume": 10109.0}, {"date": "2013-04-11", "close": 8.985113528, "volume": 6569.0}, {"date": "2013-04-12", "close": 8.985113528, "volume": 7145.0}, {"date": "2013-04-15", "close": 8.27576246, "volume": 52016.0}, {"date": "2013-04-16", "close": 7.802861748, "volume": 98169.0}, {"date": "2013-04-17", "close": 7.802861748, "volume": 38633.0}, {"date": "2013-04-18", "close": 7.09351068, "volume": 62700.0}, {"date": "2013-04-19", "close": 7.09351068, "volume": 8130.0}, {"date": "2013-04-22", "close": 7.566411392, "volume": 6826.0}, {"date": "2013-04-23", "close": 7.329961036, "volume": 30352.0}, {"date": "2013-04-24", "close": 7.09351068, "volume": 41908.0}, {"date": "2013-04-26", "close": 7.802861748, "volume": 59037.0}, {"date": "2013-04-29", "close": 7.802861748, "volume": 21104.0}, {"date": "2013-04-30", "close": 7.566411392, "volume": 12930.0}, {"date": "2013-05-01", "close": 7.566411392, "volume": 15816.0}, {"date": "2013-05-02", "close": 7.329961036, "volume": 14410.0}, {"date": "2013-05-03", "close": 7.566411392, "volume": 12538.0}, {"date": "2013-05-06", "close": 7.566411392, "volume": 5380.0}, {"date": "2013-05-07", "close": 7.09351068, "volume": 48677.0}, {"date": "2013-05-08", "close": 6.857060324, "volume": 45436.0}, {"date": "2013-05-09", "close": 7.566411392, "volume": 32672.0}, {"date": "2013-05-10", "close": 7.802861748, "volume": 9334.0}, {"date": "2013-05-13", "close": 7.329961036, "volume": 24739.0}, {"date": "2013-05-14", "close": 6.857060324, "volume": 18722.0}, {"date": "2013-05-15", "close": 7.09351068, "volume": 8728.0}, {"date": "2013-05-16", "close": 6.857060324, "volume": 13170.0}, {"date": "2013-05-17", "close": 6.620609968, "volume": 18623.0}, {"date": "2013-05-20", "close": 6.384159612, "volume": 17290.0}, {"date": "2013-05-21", "close": 6.857060324, "volume": 20077.0}, {"date": "2013-05-22", "close": 6.384159612, "volume": 14274.0}, {"date": "2013-05-23", "close": 5.9112589, "volume": 71004.0}, {"date": "2013-05-24", "close": 5.9112589, "volume": 23191.0}, {"date": "2013-05-27", "close": 5.674808544, "volume": 8463.0}, {"date": "2013-05-28", "close": 6.620609968, "volume": 40605.0}, {"date": "2013-05-29", "close": 6.620609968, "volume": 40501.0}, {"date": "2013-05-30", "close": 6.857060324, "volume": 7280.0}, {"date": "2013-05-31", "close": 6.620609968, "volume": 23072.0}, {"date": "2013-06-03", "close": 6.620609968, "volume": 29568.0}, {"date": "2013-06-04", "close": 6.620609968, "volume": 30692.0}, {"date": "2013-06-05", "close": 6.384159612, "volume": 22971.0}, {"date": "2013-06-06", "close": 6.147709256, "volume": 21603.0}, {"date": "2013-06-07", "close": 6.147709256, "volume": 34277.0}, {"date": "2013-06-11", "close": 5.9112589, "volume": 11317.0}, {"date": "2013-06-12", "close": 6.147709256, "volume": 23649.0}, {"date": "2013-06-13", "close": 5.9112589, "volume": 12744.0}, {"date": "2013-06-14", "close": 5.9112589, "volume": 16224.0}, {"date": "2013-06-17", "close": 6.147709256, "volume": 10202.0}, {"date": "2013-06-18", "close": 5.9112589, "volume": 9501.0}, {"date": "2013-06-19", "close": 5.9112589, "volume": 3700.0}, {"date": "2013-06-20", "close": 5.9112589, "volume": 30229.0}, {"date": "2013-06-21", "close": 5.438358188, "volume": 36315.0}, {"date": "2013-06-24", "close": 5.438358188, "volume": 16248.0}, {"date": "2013-06-25", "close": 5.674808544, "volume": 20362.0}, {"date": "2013-06-26", "close": 5.674808544, "volume": 16232.0}, {"date": "2013-06-27", "close": 5.674808544, "volume": 31651.0}, {"date": "2013-06-28", "close": 5.674808544, "volume": 14315.0}, {"date": "2013-07-01", "close": 5.438358188, "volume": 13144.0}, {"date": "2013-07-02", "close": 5.9112589, "volume": 17800.0}, {"date": "2013-07-03", "close": 6.384159612, "volume": 18358.0}, {"date": "2013-07-04", "close": 6.857060324, "volume": 8536.0}, {"date": "2013-07-05", "close": 6.620609968, "volume": 6693.0}, {"date": "2013-07-08", "close": 6.147709256, "volume": 16688.0}, {"date": "2013-07-09", "close": 6.147709256, "volume": 4490.0}, {"date": "2013-07-10", "close": 6.147709256, "volume": 1668.0}, {"date": "2013-07-11", "close": 7.09351068, "volume": 28715.0}, {"date": "2013-07-12", "close": 6.857060324, "volume": 11729.0}, {"date": "2013-07-15", "close": 6.620609968, "volume": 11546.0}, {"date": "2013-07-16", "close": 7.329961036, "volume": 41691.0}, {"date": "2013-07-17", "close": 8.27576246, "volume": 43690.0}, {"date": "2013-07-18", "close": 8.512212816, "volume": 26216.0}, {"date": "2013-07-19", "close": 8.039312104, "volume": 30577.0}, {"date": "2013-07-22", "close": 8.512212816, "volume": 25066.0}, {"date": "2013-07-23", "close": 8.27576246, "volume": 15254.0}, {"date": "2013-07-24", "close": 8.985113528, "volume": 15531.0}, {"date": "2013-07-25", "close": 8.748663172, "volume": 15885.0}, {"date": "2013-07-26", "close": 8.512212816, "volume": 7866.0}, {"date": "2013-07-29", "close": 8.748663172, "volume": 23813.0}, {"date": "2013-07-30", "close": 8.985113528, "volume": 21324.0}, {"date": "2013-07-31", "close": 8.985113528, "volume": 13949.0}, {"date": "2013-08-01", "close": 8.748663172, "volume": 55190.0}, {"date": "2013-08-02", "close": 8.27576246, "volume": 33513.0}, {"date": "2013-08-05", "close": 8.748663172, "volume": 13258.0}, {"date": "2013-08-06", "close": 8.27576246, "volume": 40975.0}, {"date": "2013-08-07", "close": 7.802861748, "volume": 15767.0}, {"date": "2013-08-08", "close": 8.039312104, "volume": 26861.0}, {"date": "2013-08-09", "close": 8.039312104, "volume": 21923.0}, {"date": "2013-08-12", "close": 8.27576246, "volume": 13931.0}, {"date": "2013-08-13", "close": 8.039312104, "volume": 36275.0}, {"date": "2013-08-14", "close": 8.039312104, "volume": 10272.0}, {"date": "2013-08-15", "close": 7.802861748, "volume": 12486.0}, {"date": "2013-08-16", "close": 8.27576246, "volume": 66667.0}, {"date": "2013-08-19", "close": 8.27576246, "volume": 26701.0}, {"date": "2013-08-20", "close": 7.802861748, "volume": 19492.0}, {"date": "2013-08-21", "close": 7.802861748, "volume": 69037.0}, {"date": "2013-08-22", "close": 7.802861748, "volume": 49344.0}, {"date": "2013-08-23", "close": 8.039312104, "volume": 4590.0}, {"date": "2013-08-26", "close": 8.039312104, "volume": 365827.0}, {"date": "2013-08-27", "close": 8.748663172, "volume": 58215.0}, {"date": "2013-08-28", "close": 8.985113528, "volume": 20438.0}, {"date": "2013-08-29", "close": 8.512212816, "volume": 27345.0}, {"date": "2013-08-30", "close": 8.748663172, "volume": 17940.0}, {"date": "2013-09-02", "close": 8.748663172, "volume": 13001.0}, {"date": "2013-09-03", "close": 8.748663172, "volume": 5575.0}, {"date": "2013-09-04", "close": 8.985113528, "volume": 22461.0}, {"date": "2013-09-05", "close": 8.985113528, "volume": 24295.0}, {"date": "2013-09-06", "close": 8.512212816, "volume": 19674.0}, {"date": "2013-09-09", "close": 8.512212816, "volume": 12813.0}, {"date": "2013-09-10", "close": 8.27576246, "volume": 12802.0}, {"date": "2013-09-11", "close": 8.748663172, "volume": 24971.0}, {"date": "2013-09-12", "close": 8.748663172, "volume": 33598.0}, {"date": "2013-09-13", "close": 8.039312104, "volume": 58853.0}, {"date": "2013-09-16", "close": 8.27576246, "volume": 23874.0}, {"date": "2013-09-17", "close": 8.039312104, "volume": 17001.0}, {"date": "2013-09-18", "close": 7.802861748, "volume": 43159.0}, {"date": "2013-09-19", "close": 7.802861748, "volume": 79033.0}, {"date": "2013-09-20", "close": 7.09351068, "volume": 274994.0}, {"date": "2013-09-23", "close": 7.566411392, "volume": 38194.0}, {"date": "2013-09-24", "close": 7.329961036, "volume": 6781.0}, {"date": "2013-09-25", "close": 7.09351068, "volume": 17111.0}, {"date": "2013-09-26", "close": 7.09351068, "volume": 25706.0}, {"date": "2013-09-27", "close": 7.09351068, "volume": 7840.0}, {"date": "2013-09-30", "close": 7.09351068, "volume": 12057.0}, {"date": "2013-10-01", "close": 6.857060324, "volume": 26404.0}, {"date": "2013-10-02", "close": 6.384159612, "volume": 30720.0}, {"date": "2013-10-03", "close": 6.857060324, "volume": 18975.0}, {"date": "2013-10-04", "close": 6.857060324, "volume": 50666.0}, {"date": "2013-10-07", "close": 6.384159612, "volume": 25947.0}, {"date": "2013-10-08", "close": 6.620609968, "volume": 14415.0}, {"date": "2013-10-09", "close": 6.384159612, "volume": 32674.0}, {"date": "2013-10-10", "close": 6.384159612, "volume": 50565.0}, {"date": "2013-10-11", "close": 6.620609968, "volume": 25066.0}, {"date": "2013-10-14", "close": 6.147709256, "volume": 26493.0}, {"date": "2013-10-15", "close": 6.384159612, "volume": 7472.0}, {"date": "2013-10-16", "close": 6.384159612, "volume": 3923.0}, {"date": "2013-10-17", "close": 5.9112589, "volume": 37400.0}, {"date": "2013-10-18", "close": 6.384159612, "volume": 25177.0}, {"date": "2013-10-21", "close": 6.384159612, "volume": 18925.0}, {"date": "2013-10-22", "close": 6.384159612, "volume": 12496.0}, {"date": "2013-10-23", "close": 6.620609968, "volume": 21643.0}, {"date": "2013-10-24", "close": 6.384159612, "volume": 8247.0}, {"date": "2013-10-25", "close": 6.384159612, "volume": 8590.0}, {"date": "2013-10-28", "close": 6.384159612, "volume": 49401.0}, {"date": "2013-10-29", "close": 6.384159612, "volume": 29704.0}, {"date": "2013-10-30", "close": 6.147709256, "volume": 17728.0}, {"date": "2013-10-31", "close": 6.147709256, "volume": 7034.0}, {"date": "2013-11-01", "close": 6.384159612, "volume": 22821.0}, {"date": "2013-11-04", "close": 5.9112589, "volume": 8627.0}, {"date": "2013-11-05", "close": 6.147709256, "volume": 2516.0}, {"date": "2013-11-06", "close": 5.9112589, "volume": 2727.0}, {"date": "2013-11-07", "close": 5.9112589, "volume": 24005.0}, {"date": "2013-11-08", "close": 5.9112589, "volume": 22512.0}, {"date": "2013-11-11", "close": 6.147709256, "volume": 21905.0}, {"date": "2013-11-12", "close": 5.9112589, "volume": 9165.0}, {"date": "2013-11-13", "close": 5.674808544, "volume": 35137.0}, {"date": "2013-11-14", "close": 5.674808544, "volume": 18087.0}, {"date": "2013-11-15", "close": 5.674808544, "volume": 9544.0}, {"date": "2013-11-18", "close": 5.438358188, "volume": 10825.0}, {"date": "2013-11-19", "close": 5.438358188, "volume": 14949.0}, {"date": "2013-11-20", "close": 5.438358188, "volume": 2560.0}, {"date": "2013-11-21", "close": 5.674808544, "volume": 12263.0}, {"date": "2013-11-22", "close": 5.674808544, "volume": 4694.0}, {"date": "2013-11-25", "close": 5.9112589, "volume": 21018.0}, {"date": "2013-11-26", "close": 6.384159612, "volume": 45782.0}, {"date": "2013-11-27", "close": 6.147709256, "volume": 22690.0}, {"date": "2013-11-28", "close": 5.9112589, "volume": 29660.0}, {"date": "2013-11-29", "close": 5.9112589, "volume": 14842.0}, {"date": "2013-12-02", "close": 6.147709256, "volume": 23810.0}, {"date": "2013-12-03", "close": 5.9112589, "volume": 9968.0}, {"date": "2013-12-04", "close": 5.674808544, "volume": 32177.0}, {"date": "2013-12-05", "close": 5.9112589, "volume": 3299.0}, {"date": "2013-12-06", "close": 5.674808544, "volume": 11757.0}, {"date": "2013-12-09", "close": 5.438358188, "volume": 75774.0}, {"date": "2013-12-10", "close": 5.201907832, "volume": 14861.0}, {"date": "2013-12-11", "close": 5.201907832, "volume": 22411.0}, {"date": "2013-12-12", "close": 5.201907832, "volume": 55074.0}, {"date": "2013-12-13", "close": 5.674808544, "volume": 7057.0}, {"date": "2013-12-16", "close": 5.438358188, "volume": 5777.0}, {"date": "2013-12-17", "close": 5.674808544, "volume": 7744.0}, {"date": "2013-12-18", "close": 5.438358188, "volume": 10547.0}, {"date": "2013-12-19", "close": 5.201907832, "volume": 8127.0}, {"date": "2013-12-20", "close": 5.201907832, "volume": 30788.0}, {"date": "2013-12-23", "close": 5.201907832, "volume": 18954.0}, {"date": "2013-12-24", "close": 4.965457476, "volume": 3793.0}, {"date": "2013-12-27", "close": 4.965457476, "volume": 6018.0}, {"date": "2013-12-30", "close": 5.201907832, "volume": 15199.0}, {"date": "2013-12-31", "close": 5.201907832, "volume": 21060.0}, {"date": "2014-01-02", "close": 4.965457476, "volume": 15640.0}, {"date": "2014-01-03", "close": 5.201907832, "volume": 7650.0}, {"date": "2014-01-06", "close": 5.201907832, "volume": 22897.0}, {"date": "2014-01-07", "close": 5.438358188, "volume": 10799.0}, {"date": "2014-01-08", "close": 5.438358188, "volume": 1793.0}, {"date": "2014-01-09", "close": 5.438358188, "volume": 7263.0}, {"date": "2014-01-10", "close": 5.674808544, "volume": 62427.0}, {"date": "2014-01-13", "close": 6.147709256, "volume": 38945.0}, {"date": "2014-01-14", "close": 6.384159612, "volume": 25645.0}, {"date": "2014-01-15", "close": 5.9112589, "volume": 18433.0}, {"date": "2014-01-16", "close": 6.384159612, "volume": 12430.0}, {"date": "2014-01-17", "close": 6.384159612, "volume": 14290.0}, {"date": "2014-01-20", "close": 6.620609968, "volume": 40988.0}, {"date": "2014-01-21", "close": 6.620609968, "volume": 35074.0}, {"date": "2014-01-22", "close": 6.384159612, "volume": 12857.0}, {"date": "2014-01-23", "close": 6.147709256, "volume": 32239.0}, {"date": "2014-01-24", "close": 6.620609968, "volume": 24555.0}, {"date": "2014-01-28", "close": 7.09351068, "volume": 57064.0}, {"date": "2014-01-29", "close": 6.620609968, "volume": 19871.0}, {"date": "2014-01-30", "close": 6.620609968, "volume": 20381.0}, {"date": "2014-01-31", "close": 6.620609968, "volume": 15865.0}, {"date": "2014-02-03", "close": 6.384159612, "volume": 6670.0}, {"date": "2014-02-04", "close": 6.620609968, "volume": 10525.0}, {"date": "2014-02-05", "close": 6.384159612, "volume": 8038.0}, {"date": "2014-02-06", "close": 6.857060324, "volume": 20350.0}, {"date": "2014-02-07", "close": 6.620609968, "volume": 9383.0}, {"date": "2014-02-10", "close": 6.620609968, "volume": 10916.0}, {"date": "2014-02-11", "close": 7.09351068, "volume": 70624.0}, {"date": "2014-02-12", "close": 7.09351068, "volume": 39854.0}, {"date": "2014-02-13", "close": 6.857060324, "volume": 11503.0}, {"date": "2014-02-14", "close": 7.09351068, "volume": 30234.0}, {"date": "2014-02-17", "close": 7.329961036, "volume": 18733.0}, {"date": "2014-02-18", "close": 7.09351068, "volume": 9651.0}, {"date": "2014-02-19", "close": 7.09351068, "volume": 8518.0}, {"date": "2014-02-20", "close": 7.09351068, "volume": 6994.0}, {"date": "2014-02-21", "close": 6.857060324, "volume": 33706.0}, {"date": "2014-02-24", "close": 6.620609968, "volume": 21409.0}, {"date": "2014-02-25", "close": 6.857060324, "volume": 23129.0}, {"date": "2014-02-26", "close": 6.620609968, "volume": 1764.0}, {"date": "2014-02-27", "close": 6.620609968, "volume": 7674.0}, {"date": "2014-02-28", "close": 6.857060324, "volume": 5536.0}, {"date": "2014-03-03", "close": 6.620609968, "volume": 16685.0}, {"date": "2014-03-04", "close": 6.620609968, "volume": 13847.0}, {"date": "2014-03-05", "close": 6.620609968, "volume": 7060.0}, {"date": "2014-03-06", "close": 6.620609968, "volume": 8679.0}, {"date": "2014-03-07", "close": 6.384159612, "volume": 18163.0}, {"date": "2014-03-10", "close": 6.147709256, "volume": 46965.0}, {"date": "2014-03-11", "close": 5.9112589, "volume": 13837.0}, {"date": "2014-03-12", "close": 6.384159612, "volume": 5671.0}, {"date": "2014-03-13", "close": 6.147709256, "volume": 61058.0}, {"date": "2014-03-14", "close": 5.9112589, "volume": 10392.0}, {"date": "2014-03-17", "close": 6.384159612, "volume": 20717.0}, {"date": "2014-03-18", "close": 6.384159612, "volume": 19663.0}, {"date": "2014-03-19", "close": 6.147709256, "volume": 10319.0}, {"date": "2014-03-20", "close": 6.147709256, "volume": 8018.0}, {"date": "2014-03-21", "close": 6.147709256, "volume": 2123.0}, {"date": "2014-03-24", "close": 6.147709256, "volume": 5012.0}, {"date": "2014-03-25", "close": 6.147709256, "volume": 5548.0}, {"date": "2014-03-26", "close": 5.674808544, "volume": 32792.0}, {"date": "2014-03-27", "close": 5.674808544, "volume": 15063.0}, {"date": "2014-03-28", "close": 5.674808544, "volume": 21308.0}, {"date": "2014-03-31", "close": 5.9112589, "volume": 6442.0}, {"date": "2014-04-01", "close": 5.674808544, "volume": 10275.0}, {"date": "2014-04-02", "close": 5.674808544, "volume": 5490.0}, {"date": "2014-04-03", "close": 5.9112589, "volume": 15256.0}, {"date": "2014-04-04", "close": 5.674808544, "volume": 2079.0}, {"date": "2014-04-07", "close": 5.674808544, "volume": 6114.0}, {"date": "2014-04-08", "close": 5.674808544, "volume": 7465.0}, {"date": "2014-04-09", "close": 5.9112589, "volume": 23804.0}, {"date": "2014-04-10", "close": 5.674808544, "volume": 8711.0}, {"date": "2014-04-11", "close": 5.674808544, "volume": 2539.0}, {"date": "2014-04-14", "close": 5.9112589, "volume": 12037.0}, {"date": "2014-04-15", "close": 5.674808544, "volume": 11558.0}, {"date": "2014-04-16", "close": 5.438358188, "volume": 12176.0}, {"date": "2014-04-17", "close": 5.438358188, "volume": 3009.0}, {"date": "2014-04-22", "close": 5.674808544, "volume": 3150.0}, {"date": "2014-04-23", "close": 5.438358188, "volume": 5098.0}, {"date": "2014-04-24", "close": 5.438358188, "volume": 10401.0}, {"date": "2014-04-28", "close": 5.201907832, "volume": 7797.0}, {"date": "2014-04-29", "close": 5.201907832, "volume": 11884.0}, {"date": "2014-04-30", "close": 5.438358188, "volume": 4100.0}, {"date": "2014-05-01", "close": 5.201907832, "volume": 12004.0}, {"date": "2014-05-02", "close": 5.438358188, "volume": 13118.0}, {"date": "2014-05-05", "close": 5.438358188, "volume": 9064.0}, {"date": "2014-05-06", "close": 5.438358188, "volume": 7172.0}, {"date": "2014-05-07", "close": 5.438358188, "volume": 1480.0}, {"date": "2014-05-08", "close": 5.438358188, "volume": 16599.0}, {"date": "2014-05-09", "close": 5.438358188, "volume": 2496.0}, {"date": "2014-05-12", "close": 5.201907832, "volume": 18355.0}, {"date": "2014-05-13", "close": 5.201907832, "volume": 12059.0}, {"date": "2014-05-14", "close": 5.201907832, "volume": 13685.0}, {"date": "2014-05-15", "close": 5.201907832, "volume": 11372.0}, {"date": "2014-05-16", "close": 5.201907832, "volume": 3994.0}, {"date": "2014-05-19", "close": 5.201907832, "volume": 1538.0}, {"date": "2014-05-20", "close": 5.438358188, "volume": 2605.0}, {"date": "2014-05-21", "close": 4.965457476, "volume": 9042.0}, {"date": "2014-05-22", "close": 4.965457476, "volume": 3391.0}, {"date": "2014-05-23", "close": 4.965457476, "volume": 7609.0}, {"date": "2014-05-26", "close": 4.72900712, "volume": 14594.0}, {"date": "2014-05-27", "close": 4.492556764, "volume": 40286.0}, {"date": "2014-05-28", "close": 4.492556764, "volume": 31247.0}, {"date": "2014-05-29", "close": 4.72900712, "volume": 17686.0}, {"date": "2014-05-30", "close": 4.72900712, "volume": 8184.0}, {"date": "2014-06-02", "close": 4.965457476, "volume": 7284.0}, {"date": "2014-06-03", "close": 4.72900712, "volume": 5444.0}, {"date": "2014-06-04", "close": 4.72900712, "volume": 10887.0}, {"date": "2014-06-05", "close": 4.492556764, "volume": 18103.0}, {"date": "2014-06-06", "close": 4.492556764, "volume": 14114.0}, {"date": "2014-06-10", "close": 4.256106408, "volume": 21000.0}, {"date": "2014-06-11", "close": 4.019656052, "volume": 5234.0}, {"date": "2014-06-12", "close": 4.019656052, "volume": 53841.0}, {"date": "2014-06-13", "close": 4.019656052, "volume": 15745.0}, {"date": "2014-06-16", "close": 4.256106408, "volume": 15162.0}, {"date": "2014-06-17", "close": 4.019656052, "volume": 6832.0}, {"date": "2014-06-18", "close": 4.72900712, "volume": 5003.0}, {"date": "2014-06-19", "close": 4.019656052, "volume": 4003.0}, {"date": "2014-06-20", "close": 4.72900712, "volume": 48607.0}, {"date": "2014-06-23", "close": 4.72900712, "volume": 10903.0}, {"date": "2014-06-24", "close": 4.492556764, "volume": 12043.0}, {"date": "2014-06-25", "close": 4.72900712, "volume": 7910.0}, {"date": "2014-06-26", "close": 4.492556764, "volume": 41108.0}, {"date": "2014-06-27", "close": 4.72900712, "volume": 5715.0}, {"date": "2014-06-30", "close": 4.72900712, "volume": 14526.0}, {"date": "2014-07-11", "close": 5.51717495, "volume": 20598.0}, {"date": "2014-07-14", "close": 5.51717495, "volume": 27407.0}, {"date": "2014-07-15", "close": 5.20190781, "volume": 17043.0}, {"date": "2014-07-16", "close": 5.280724595, "volume": 8801.0}, {"date": "2014-07-17", "close": 5.438358165, "volume": 13513.0}, {"date": "2014-07-18", "close": 6.3053428, "volume": 69780.0}, {"date": "2014-07-21", "close": 6.14770923, "volume": 21002.0}, {"date": "2014-07-22", "close": 6.384159585, "volume": 36846.0}, {"date": "2014-07-23", "close": 6.226526015, "volume": 11536.0}, {"date": "2014-07-24", "close": 6.14770923, "volume": 21822.0}, {"date": "2014-07-25", "close": 5.99007566, "volume": 9351.0}, {"date": "2014-07-28", "close": 6.14770923, "volume": 20075.0}, {"date": "2014-07-29", "close": 6.3053428, "volume": 29756.0}, {"date": "2014-07-30", "close": 6.226526015, "volume": 9162.0}, {"date": "2014-07-31", "close": 6.46297637, "volume": 9748.0}, {"date": "2014-08-01", "close": 6.699426725, "volume": 21262.0}, {"date": "2014-08-04", "close": 6.857060295, "volume": 37842.0}, {"date": "2014-08-05", "close": 6.77824351, "volume": 28370.0}, {"date": "2014-08-06", "close": 7.09351065, "volume": 26718.0}, {"date": "2014-08-07", "close": 7.014693865, "volume": 16856.0}, {"date": "2014-08-08", "close": 6.699426725, "volume": 14640.0}, {"date": "2014-08-11", "close": 6.699426725, "volume": 7463.0}, {"date": "2014-08-12", "close": 6.62060994, "volume": 12447.0}, {"date": "2014-08-13", "close": 6.62060994, "volume": 4834.0}, {"date": "2014-08-14", "close": 6.62060994, "volume": 5075.0}, {"date": "2014-08-15", "close": 6.3053428, "volume": 32786.0}, {"date": "2014-08-18", "close": 6.14770923, "volume": 11666.0}, {"date": "2014-08-19", "close": 6.3053428, "volume": 9354.0}, {"date": "2014-08-20", "close": 5.99007566, "volume": 50012.0}, {"date": "2014-08-21", "close": 5.83244209, "volume": 55054.0}, {"date": "2014-08-22", "close": 5.83244209, "volume": 7556.0}, {"date": "2014-08-25", "close": 5.911258875, "volume": 15665.0}, {"date": "2014-08-26", "close": 5.99007566, "volume": 23564.0}, {"date": "2014-08-27", "close": 6.14770923, "volume": 6731.0}, {"date": "2014-08-28", "close": 6.226526015, "volume": 4992.0}, {"date": "2014-08-29", "close": 6.226526015, "volume": 9770.0}, {"date": "2014-09-01", "close": 6.384159585, "volume": 11367.0}, {"date": "2014-09-02", "close": 6.226526015, "volume": 4723.0}, {"date": "2014-09-03", "close": 6.14770923, "volume": 31789.0}, {"date": "2014-09-04", "close": 5.99007566, "volume": 3475.0}, {"date": "2014-09-05", "close": 5.911258875, "volume": 7697.0}, {"date": "2014-09-08", "close": 6.068892445, "volume": 3251.0}, {"date": "2014-09-09", "close": 6.068892445, "volume": 2925.0}, {"date": "2014-09-10", "close": 5.99007566, "volume": 5968.0}, {"date": "2014-09-11", "close": 5.99007566, "volume": 5630.0}, {"date": "2014-09-12", "close": 5.911258875, "volume": 4094.0}, {"date": "2014-09-15", "close": 5.83244209, "volume": 2405.0}, {"date": "2014-09-16", "close": 5.753625305, "volume": 11108.0}, {"date": "2014-09-17", "close": 5.67480852, "volume": 6090.0}, {"date": "2014-09-18", "close": 5.35954138, "volume": 18779.0}, {"date": "2014-09-19", "close": 5.35954138, "volume": 21685.0}, {"date": "2014-09-22", "close": 5.04427424, "volume": 11619.0}, {"date": "2014-09-23", "close": 5.04427424, "volume": 11834.0}, {"date": "2014-09-24", "close": 5.04427424, "volume": 4310.0}, {"date": "2014-09-25", "close": 5.123091025, "volume": 5641.0}, {"date": "2014-09-26", "close": 5.20190781, "volume": 7454.0}, {"date": "2014-09-29", "close": 5.123091025, "volume": 2284.0}, {"date": "2014-09-30", "close": 5.123091025, "volume": 19849.0}, {"date": "2014-10-01", "close": 5.35954138, "volume": 30967.0}, {"date": "2014-10-02", "close": 5.51717495, "volume": 15439.0}, {"date": "2014-10-03", "close": 5.67480852, "volume": 16646.0}, {"date": "2014-10-06", "close": 5.280724595, "volume": 14871.0}, {"date": "2014-10-07", "close": 5.51717495, "volume": 4849.0}, {"date": "2014-10-08", "close": 5.20190781, "volume": 6725.0}, {"date": "2014-10-09", "close": 5.911258875, "volume": 9068.0}, {"date": "2014-10-10", "close": 5.753625305, "volume": 13431.0}, {"date": "2014-10-13", "close": 5.83244209, "volume": 13368.0}, {"date": "2014-10-14", "close": 5.51717495, "volume": 4524.0}, {"date": "2014-10-15", "close": 5.438358165, "volume": 12290.0}, {"date": "2014-10-16", "close": 5.753625305, "volume": 3337.0}, {"date": "2014-10-17", "close": 5.51717495, "volume": 9826.0}, {"date": "2014-10-20", "close": 5.35954138, "volume": 3088.0}, {"date": "2014-10-21", "close": 5.83244209, "volume": 20274.0}, {"date": "2014-10-22", "close": 5.753625305, "volume": 8173.0}, {"date": "2014-10-23", "close": 5.67480852, "volume": 15384.0}, {"date": "2014-10-24", "close": 5.595991735, "volume": 9177.0}, {"date": "2014-10-27", "close": 5.438358165, "volume": 5438.0}, {"date": "2014-10-28", "close": 5.438358165, "volume": 3220.0}, {"date": "2014-10-29", "close": 5.51717495, "volume": 11271.0}, {"date": "2014-10-30", "close": 5.51717495, "volume": 3546.0}, {"date": "2014-10-31", "close": 5.20190781, "volume": 13072.0}, {"date": "2014-11-03", "close": 4.650190315, "volume": 25925.0}, {"date": "2014-11-04", "close": 4.650190315, "volume": 7403.0}, {"date": "2014-11-05", "close": 4.807823885, "volume": 15130.0}, {"date": "2014-11-06", "close": 4.650190315, "volume": 12273.0}, {"date": "2014-11-07", "close": 4.41373996, "volume": 14551.0}, {"date": "2014-11-10", "close": 4.41373996, "volume": 13569.0}, {"date": "2014-11-11", "close": 4.334923175, "volume": 2826.0}, {"date": "2014-11-12", "close": 4.334923175, "volume": 14403.0}, {"date": "2014-11-13", "close": 4.41373996, "volume": 3203.0}, {"date": "2014-11-14", "close": 4.334923175, "volume": 2862.0}, {"date": "2014-11-17", "close": 4.334923175, "volume": 6454.0}, {"date": "2014-11-18", "close": 4.650190315, "volume": 7310.0}, {"date": "2014-11-19", "close": 4.492556745, "volume": 952.0}, {"date": "2014-11-20", "close": 4.41373996, "volume": 1743.0}, {"date": "2014-11-21", "close": 4.57137353, "volume": 2939.0}, {"date": "2014-11-24", "close": 4.25610639, "volume": 14739.0}, {"date": "2014-11-25", "close": 4.25610639, "volume": 7084.0}, {"date": "2014-11-26", "close": 4.09847282, "volume": 15079.0}, {"date": "2014-11-27", "close": 3.94083925, "volume": 5794.0}, {"date": "2014-11-28", "close": 3.94083925, "volume": 7446.0}, {"date": "2014-12-01", "close": 3.46793854, "volume": 25968.0}, {"date": "2014-12-02", "close": 3.78320568, "volume": 23726.0}, {"date": "2014-12-03", "close": 4.019656035, "volume": 4783.0}, {"date": "2014-12-04", "close": 3.94083925, "volume": 5901.0}, {"date": "2014-12-05", "close": 3.78320568, "volume": 5276.0}, {"date": "2014-12-08", "close": 3.78320568, "volume": 2344.0}, {"date": "2014-12-09", "close": 3.62557211, "volume": 5899.0}, {"date": "2014-12-10", "close": 4.09847282, "volume": 14021.0}, {"date": "2014-12-11", "close": 4.177289605, "volume": 11205.0}, {"date": "2014-12-12", "close": 4.177289605, "volume": 5212.0}, {"date": "2014-12-15", "close": 4.25610639, "volume": 18200.0}, {"date": "2014-12-16", "close": 4.019656035, "volume": 4236.0}, {"date": "2014-12-17", "close": 4.019656035, "volume": 740.0}, {"date": "2014-12-18", "close": 4.25610639, "volume": 4208.0}, {"date": "2014-12-19", "close": 4.177289605, "volume": 12949.0}, {"date": "2014-12-22", "close": 4.25610639, "volume": 2818.0}, {"date": "2014-12-23", "close": 4.25610639, "volume": 12426.0}, {"date": "2014-12-24", "close": 4.25610639, "volume": 106.0}, {"date": "2014-12-29", "close": 4.492556745, "volume": 2760.0}, {"date": "2014-12-31", "close": 4.57137353, "volume": 4378.0}, {"date": "2015-01-02", "close": 4.57137353, "volume": 1270.0}, {"date": "2015-01-05", "close": 5.04427424, "volume": 18362.0}, {"date": "2015-01-06", "close": 5.04427424, "volume": 5912.0}, {"date": "2015-01-07", "close": 5.20190781, "volume": 5281.0}, {"date": "2015-01-08", "close": 5.04427424, "volume": 4263.0}, {"date": "2015-01-09", "close": 4.965457455, "volume": 4453.0}, {"date": "2015-01-12", "close": 4.965457455, "volume": 16177.0}, {"date": "2015-01-13", "close": 4.965457455, "volume": 3971.0}, {"date": "2015-01-14", "close": 4.88664067, "volume": 3732.0}, {"date": "2015-01-15", "close": 4.7290071, "volume": 10652.0}, {"date": "2015-01-16", "close": 4.88664067, "volume": 78501.0}, {"date": "2015-01-19", "close": 4.7290071, "volume": 27122.0}, {"date": "2015-01-20", "close": 5.20190781, "volume": 15961.0}, {"date": "2015-01-21", "close": 5.280724595, "volume": 13684.0}, {"date": "2015-01-22", "close": 5.280724595, "volume": 3172.0}, {"date": "2015-01-23", "close": 5.35954138, "volume": 13698.0}, {"date": "2015-01-27", "close": 4.965457455, "volume": 15773.0}, {"date": "2015-01-28", "close": 5.123091025, "volume": 6606.0}, {"date": "2015-01-29", "close": 5.20190781, "volume": 12763.0}, {"date": "2015-01-30", "close": 4.7290071, "volume": 228788.0}, {"date": "2015-02-02", "close": 4.7290071, "volume": 13012.0}, {"date": "2015-02-03", "close": 4.7290071, "volume": 20006.0}, {"date": "2015-02-04", "close": 4.7290071, "volume": 17875.0}, {"date": "2015-02-05", "close": 4.7290071, "volume": 116089.0}, {"date": "2015-02-06", "close": 4.57137353, "volume": 29287.0}, {"date": "2015-02-09", "close": 4.25610639, "volume": 25747.0}, {"date": "2015-02-10", "close": 4.57137353, "volume": 6491.0}, {"date": "2015-02-11", "close": 4.41373996, "volume": 9261.0}, {"date": "2015-02-12", "close": 4.334923175, "volume": 5600.0}, {"date": "2015-02-13", "close": 4.41373996, "volume": 13698.0}, {"date": "2015-02-16", "close": 4.25610639, "volume": 14147.0}, {"date": "2015-02-19", "close": 3.78320568, "volume": 46981.0}, {"date": "2015-02-20", "close": 3.78320568, "volume": 17801.0}, {"date": "2015-02-23", "close": 3.546755325, "volume": 48960.0}, {"date": "2015-02-24", "close": 3.39761576, "volume": 38672.0}, {"date": "2015-02-25", "close": 3.39761576, "volume": 43523.0}, {"date": "2015-02-26", "close": 3.39761576, "volume": 93993.0}, {"date": "2015-02-27", "close": 3.5556444, "volume": 57051.0}, {"date": "2015-03-02", "close": 3.5556444, "volume": 18642.0}, {"date": "2015-03-03", "close": 3.5556444, "volume": 52076.0}, {"date": "2015-03-04", "close": 3.63465872, "volume": 27379.0}, {"date": "2015-03-05", "close": 3.63465872, "volume": 39059.0}, {"date": "2015-03-06", "close": 3.5556444, "volume": 40612.0}, {"date": "2015-03-09", "close": 3.39761576, "volume": 16636.0}, {"date": "2015-03-10", "close": 3.47663008, "volume": 7516.0}, {"date": "2015-03-11", "close": 3.47663008, "volume": 19688.0}, {"date": "2015-03-12", "close": 3.47663008, "volume": 8439.0}, {"date": "2015-03-13", "close": 3.63465872, "volume": 37003.0}, {"date": "2015-03-16", "close": 3.5556444, "volume": 10361.0}, {"date": "2015-03-17", "close": 3.5556444, "volume": 28230.0}, {"date": "2015-03-18", "close": 3.47663008, "volume": 14721.0}, {"date": "2015-03-19", "close": 3.47663008, "volume": 5221.0}, {"date": "2015-03-20", "close": 3.47663008, "volume": 23540.0}, {"date": "2015-03-23", "close": 3.5556444, "volume": 28227.0}, {"date": "2015-03-24", "close": 3.63465872, "volume": 31599.0}, {"date": "2015-03-25", "close": 3.71367304, "volume": 37078.0}, {"date": "2015-03-26", "close": 3.63465872, "volume": 15575.0}, {"date": "2015-03-27", "close": 3.5556444, "volume": 5507.0}, {"date": "2015-03-30", "close": 3.63465872, "volume": 9919.0}, {"date": "2015-03-31", "close": 3.5556444, "volume": 5901.0}, {"date": "2015-04-01", "close": 3.47663008, "volume": 15405.0}, {"date": "2015-04-02", "close": 3.63465872, "volume": 19172.0}, {"date": "2015-04-07", "close": 3.63465872, "volume": 25862.0}, {"date": "2015-04-08", "close": 3.5556444, "volume": 39402.0}, {"date": "2015-04-09", "close": 3.5556444, "volume": 3289.0}, {"date": "2015-04-10", "close": 3.63465872, "volume": 156554.0}, {"date": "2015-04-13", "close": 3.79268736, "volume": 44152.0}, {"date": "2015-04-14", "close": 3.87170168, "volume": 60923.0}, {"date": "2015-04-15", "close": 3.79268736, "volume": 21709.0}, {"date": "2015-04-16", "close": 3.79268736, "volume": 12329.0}, {"date": "2015-04-17", "close": 3.87170168, "volume": 14396.0}, {"date": "2015-04-20", "close": 3.87170168, "volume": 13677.0}, {"date": "2015-04-21", "close": 3.79268736, "volume": 13803.0}, {"date": "2015-04-22", "close": 3.79268736, "volume": 16010.0}, {"date": "2015-04-23", "close": 3.63465872, "volume": 10634.0}, {"date": "2015-04-24", "close": 3.87170168, "volume": 144661.0}, {"date": "2015-04-27", "close": 3.87170168, "volume": 4416.0}, {"date": "2015-04-28", "close": 4.02973032, "volume": 32594.0}, {"date": "2015-04-29", "close": 4.02973032, "volume": 16704.0}, {"date": "2015-04-30", "close": 4.02973032, "volume": 25071.0}, {"date": "2015-05-01", "close": 4.10874464, "volume": 1360.0}, {"date": "2015-05-04", "close": 4.10874464, "volume": 13864.0}, {"date": "2015-05-05", "close": 4.02973032, "volume": 11663.0}, {"date": "2015-05-06", "close": 4.02973032, "volume": 20613.0}, {"date": "2015-05-07", "close": 3.79268736, "volume": 16953.0}, {"date": "2015-05-08", "close": 3.87170168, "volume": 3037.0}, {"date": "2015-05-11", "close": 3.950716, "volume": 15742.0}, {"date": "2015-05-12", "close": 3.950716, "volume": 18688.0}, {"date": "2015-05-13", "close": 3.950716, "volume": 16196.0}, {"date": "2015-05-14", "close": 3.950716, "volume": 55391.0}, {"date": "2015-05-15", "close": 4.02973032, "volume": 20413.0}, {"date": "2015-05-18", "close": 3.950716, "volume": 38321.0}, {"date": "2015-05-19", "close": 3.950716, "volume": 10168.0}, {"date": "2015-05-20", "close": 3.950716, "volume": 12555.0}, {"date": "2015-05-21", "close": 3.87170168, "volume": 5603.0}, {"date": "2015-05-22", "close": 3.87170168, "volume": 1245.0}, {"date": "2015-05-25", "close": 4.10874464, "volume": 53509.0}, {"date": "2015-05-26", "close": 4.42480192, "volume": 65242.0}, {"date": "2015-05-27", "close": 4.26677328, "volume": 44365.0}, {"date": "2015-05-28", "close": 4.26677328, "volume": 28476.0}, {"date": "2015-05-29", "close": 4.18775896, "volume": 6012.0}, {"date": "2015-06-01", "close": 4.18775896, "volume": 35163.0}, {"date": "2015-06-02", "close": 4.10874464, "volume": 37478.0}, {"date": "2015-06-03", "close": 4.10874464, "volume": 9755.0}, {"date": "2015-06-04", "close": 4.02973032, "volume": 22649.0}, {"date": "2015-06-05", "close": 4.02973032, "volume": 14833.0}, {"date": "2015-06-09", "close": 4.18775896, "volume": 18077.0}, {"date": "2015-06-10", "close": 4.18775896, "volume": 33846.0}, {"date": "2015-06-11", "close": 4.10874464, "volume": 29956.0}, {"date": "2015-06-12", "close": 4.02973032, "volume": 35764.0}, {"date": "2015-06-15", "close": 4.18775896, "volume": 11305.0}, {"date": "2015-06-16", "close": 4.10874464, "volume": 7074.0}, {"date": "2015-06-17", "close": 4.26677328, "volume": 54042.0}, {"date": "2015-06-18", "close": 4.3457876, "volume": 28142.0}, {"date": "2015-06-19", "close": 4.26677328, "volume": 22290.0}, {"date": "2015-06-22", "close": 4.02973032, "volume": 16194.0}, {"date": "2015-06-23", "close": 3.950716, "volume": 30118.0}, {"date": "2015-06-24", "close": 3.950716, "volume": 14350.0}, {"date": "2015-06-25", "close": 3.87170168, "volume": 17135.0}, {"date": "2015-06-26", "close": 3.950716, "volume": 15931.0}, {"date": "2015-06-29", "close": 3.950716, "volume": 17166.0}, {"date": "2015-06-30", "close": 3.950716, "volume": 15798.0}, {"date": "2015-07-01", "close": 3.950716, "volume": 26374.0}, {"date": "2015-07-02", "close": 3.950716, "volume": 12500.0}, {"date": "2015-07-03", "close": 4.10874464, "volume": 8321.0}, {"date": "2015-07-06", "close": 4.10874464, "volume": 25791.0}, {"date": "2015-07-07", "close": 4.10874464, "volume": 35341.0}, {"date": "2015-07-08", "close": 3.950716, "volume": 33528.0}, {"date": "2015-07-09", "close": 3.950716, "volume": 29523.0}, {"date": "2015-07-10", "close": 3.950716, "volume": 31576.0}, {"date": "2015-07-13", "close": 3.87170168, "volume": 23385.0}, {"date": "2015-07-14", "close": 4.02973032, "volume": 2658.0}, {"date": "2015-07-15", "close": 3.950716, "volume": 4071.0}, {"date": "2015-07-16", "close": 3.950716, "volume": 38733.0}, {"date": "2015-07-17", "close": 3.950716, "volume": 12898.0}, {"date": "2015-07-20", "close": 3.63465872, "volume": 58629.0}, {"date": "2015-07-21", "close": 3.47663008, "volume": 30292.0}, {"date": "2015-07-22", "close": 3.47663008, "volume": 10312.0}, {"date": "2015-07-23", "close": 3.39761576, "volume": 22504.0}, {"date": "2015-07-24", "close": 3.31860144, "volume": 6838.0}, {"date": "2015-07-27", "close": 3.39761576, "volume": 14038.0}, {"date": "2015-07-28", "close": 3.23958712, "volume": 15093.0}, {"date": "2015-07-29", "close": 3.31860144, "volume": 9176.0}, {"date": "2015-07-30", "close": 3.31860144, "volume": 28358.0}, {"date": "2015-07-31", "close": 3.23958712, "volume": 5965.0}, {"date": "2015-08-03", "close": 3.1605728, "volume": 14238.0}, {"date": "2015-08-04", "close": 3.23958712, "volume": 16115.0}, {"date": "2015-08-05", "close": 3.1605728, "volume": 9011.0}, {"date": "2015-08-06", "close": 3.23958712, "volume": 3721.0}, {"date": "2015-08-07", "close": 3.1605728, "volume": 18055.0}, {"date": "2015-08-10", "close": 3.1605728, "volume": 12145.0}, {"date": "2015-08-11", "close": 3.23958712, "volume": 28729.0}, {"date": "2015-08-12", "close": 3.5556444, "volume": 19243.0}, {"date": "2015-08-13", "close": 3.47663008, "volume": 15946.0}, {"date": "2015-08-14", "close": 3.47663008, "volume": 17508.0}, {"date": "2015-08-17", "close": 3.5556444, "volume": 11906.0}, {"date": "2015-08-18", "close": 3.31860144, "volume": 19910.0}, {"date": "2015-08-19", "close": 3.39761576, "volume": 5530.0}, {"date": "2015-08-20", "close": 3.31860144, "volume": 33026.0}, {"date": "2015-08-21", "close": 3.39761576, "volume": 24773.0}, {"date": "2015-08-24", "close": 3.31860144, "volume": 28183.0}, {"date": "2015-08-25", "close": 3.1605728, "volume": 28671.0}, {"date": "2015-08-26", "close": 3.23958712, "volume": 25042.0}, {"date": "2015-08-27", "close": 3.31860144, "volume": 20566.0}, {"date": "2015-08-28", "close": 3.31860144, "volume": 48257.0}, {"date": "2015-08-31", "close": 3.1605728, "volume": 9995.0}, {"date": "2015-09-01", "close": 3.31860144, "volume": 15792.0}, {"date": "2015-09-02", "close": 3.31860144, "volume": 22838.0}, {"date": "2015-09-03", "close": 3.39761576, "volume": 28675.0}, {"date": "2015-09-04", "close": 3.1605728, "volume": 45757.0}, {"date": "2015-09-07", "close": 3.1605728, "volume": 22378.0}, {"date": "2015-09-08", "close": 3.1605728, "volume": 20060.0}, {"date": "2015-09-09", "close": 3.1605728, "volume": 31615.0}, {"date": "2015-09-10", "close": 3.23958712, "volume": 14126.0}, {"date": "2015-09-11", "close": 3.1605728, "volume": 23539.0}, {"date": "2015-09-14", "close": 3.1605728, "volume": 26942.0}, {"date": "2015-09-15", "close": 3.1605728, "volume": 15387.0}, {"date": "2015-09-16", "close": 3.08155848, "volume": 12742.0}, {"date": "2015-09-17", "close": 3.1605728, "volume": 42021.0}, {"date": "2015-09-18", "close": 3.1605728, "volume": 4758.0}, {"date": "2015-09-21", "close": 3.23958712, "volume": 23855.0}, {"date": "2015-09-22", "close": 3.23958712, "volume": 45093.0}, {"date": "2015-09-23", "close": 3.1605728, "volume": 30622.0}, {"date": "2015-09-24", "close": 3.1605728, "volume": 8258.0}, {"date": "2015-09-25", "close": 3.31860144, "volume": 18456.0}, {"date": "2015-09-28", "close": 3.39761576, "volume": 31778.0}, {"date": "2015-09-29", "close": 3.39761576, "volume": 5606.0}, {"date": "2015-09-30", "close": 3.23958712, "volume": 6258.0}, {"date": "2015-10-01", "close": 3.23958712, "volume": 7066.0}, {"date": "2015-10-02", "close": 3.23958712, "volume": 10548.0}, {"date": "2015-10-05", "close": 3.23958712, "volume": 17868.0}, {"date": "2015-10-06", "close": 3.5556444, "volume": 89465.0}, {"date": "2015-10-07", "close": 3.47663008, "volume": 30134.0}, {"date": "2015-10-08", "close": 3.5556444, "volume": 11598.0}, {"date": "2015-10-09", "close": 3.63465872, "volume": 15200.0}, {"date": "2015-10-12", "close": 3.79268736, "volume": 34056.0}, {"date": "2015-10-13", "close": 3.79268736, "volume": 20953.0}, {"date": "2015-10-14", "close": 3.87170168, "volume": 18445.0}, {"date": "2015-10-15", "close": 4.02973032, "volume": 53507.0}, {"date": "2015-10-16", "close": 4.10874464, "volume": 39479.0}, {"date": "2015-10-19", "close": 3.87170168, "volume": 34444.0}, {"date": "2015-10-20", "close": 3.87170168, "volume": 18257.0}, {"date": "2015-10-21", "close": 3.71367304, "volume": 60342.0}, {"date": "2015-10-22", "close": 3.31860144, "volume": 119642.0}, {"date": "2015-10-23", "close": 3.31860144, "volume": 27812.0}, {"date": "2015-10-26", "close": 3.1605728, "volume": 30975.0}, {"date": "2015-10-27", "close": 3.1605728, "volume": 86199.0}, {"date": "2015-10-28", "close": 3.08155848, "volume": 55374.0}, {"date": "2015-10-29", "close": 3.00254416, "volume": 24079.0}, {"date": "2015-10-30", "close": 3.00254416, "volume": 26983.0}, {"date": "2015-11-02", "close": 3.00254416, "volume": 5632.0}, {"date": "2015-11-03", "close": 2.84451552, "volume": 27735.0}, {"date": "2015-11-04", "close": 2.92352984, "volume": 23873.0}, {"date": "2015-11-05", "close": 2.68648688, "volume": 34565.0}, {"date": "2015-11-06", "close": 2.7655012, "volume": 32946.0}, {"date": "2015-11-09", "close": 2.60747256, "volume": 43895.0}, {"date": "2015-11-10", "close": 2.68648688, "volume": 14997.0}, {"date": "2015-11-11", "close": 2.60747256, "volume": 9734.0}, {"date": "2015-11-12", "close": 2.52845824, "volume": 14979.0}, {"date": "2015-11-13", "close": 2.44944392, "volume": 13832.0}, {"date": "2015-11-16", "close": 2.44944392, "volume": 24957.0}, {"date": "2015-11-17", "close": 2.3704296, "volume": 33737.0}, {"date": "2015-11-18", "close": 2.13338664, "volume": 60461.0}, {"date": "2015-11-20", "close": 1.548680672, "volume": 490632.0}, {"date": "2015-11-23", "close": 1.295834848, "volume": 157848.0}, {"date": "2015-11-24", "close": 1.311637712, "volume": 85038.0}, {"date": "2015-11-25", "close": 1.26422912, "volume": 80118.0}, {"date": "2015-11-26", "close": 1.295834848, "volume": 10441.0}, {"date": "2015-11-27", "close": 1.280031984, "volume": 17753.0}, {"date": "2015-11-30", "close": 1.26422912, "volume": 34298.0}, {"date": "2015-12-01", "close": 1.201017664, "volume": 22798.0}, {"date": "2015-12-02", "close": 1.232623392, "volume": 14918.0}, {"date": "2015-12-03", "close": 1.216820528, "volume": 21374.0}, {"date": "2015-12-04", "close": 1.137806208, "volume": 33072.0}, {"date": "2015-12-07", "close": 1.137806208, "volume": 10309.0}, {"date": "2015-12-08", "close": 1.137806208, "volume": 11390.0}, {"date": "2015-12-09", "close": 1.10620048, "volume": 13141.0}, {"date": "2015-12-10", "close": 1.137806208, "volume": 13263.0}, {"date": "2015-12-14", "close": 1.153609072, "volume": 7994.0}, {"date": "2015-12-15", "close": 1.058791888, "volume": 24745.0}, {"date": "2015-12-16", "close": 1.02718616, "volume": 27628.0}, {"date": "2015-12-17", "close": 1.058791888, "volume": 6819.0}, {"date": "2015-12-18", "close": 1.011383296, "volume": 3797.0}, {"date": "2015-12-21", "close": 0.616311696, "volume": 232567.0}, {"date": "2015-12-22", "close": 0.647917424, "volume": 57870.0}, {"date": "2015-12-23", "close": 0.584705968, "volume": 58057.0}, {"date": "2015-12-24", "close": 0.584705968, "volume": 38698.0}, {"date": "2015-12-29", "close": 0.600508832, "volume": 47726.0}, {"date": "2015-12-30", "close": 0.584705968, "volume": 11960.0}, {"date": "2015-12-31", "close": 0.63211456, "volume": 11363.0}, {"date": "2016-01-04", "close": 0.616311696, "volume": 33066.0}, {"date": "2016-01-05", "close": 0.63211456, "volume": 12406.0}, {"date": "2016-01-06", "close": 0.600508832, "volume": 25072.0}, {"date": "2016-01-07", "close": 0.584705968, "volume": 46836.0}, {"date": "2016-01-08", "close": 0.616311696, "volume": 44612.0}, {"date": "2016-01-11", "close": 0.600508832, "volume": 11209.0}, {"date": "2016-01-12", "close": 0.489888784, "volume": 52464.0}, {"date": "2016-01-13", "close": 0.458283056, "volume": 50692.0}, {"date": "2016-01-14", "close": 0.410874464, "volume": 28738.0}, {"date": "2016-01-15", "close": 0.521494512, "volume": 19017.0}, {"date": "2016-01-18", "close": 0.568903104, "volume": 63111.0}, {"date": "2016-01-19", "close": 0.616311696, "volume": 66084.0}, {"date": "2016-01-20", "close": 0.71112888, "volume": 45186.0}, {"date": "2016-01-21", "close": 0.695326016, "volume": 27681.0}, {"date": "2016-01-22", "close": 0.742734608, "volume": 25385.0}, {"date": "2016-01-25", "close": 0.758537472, "volume": 22009.0}, {"date": "2016-01-27", "close": 0.805946064, "volume": 64197.0}, {"date": "2016-01-28", "close": 0.774340336, "volume": 34613.0}, {"date": "2016-01-29", "close": 0.758537472, "volume": 4113.0}, {"date": "2016-02-01", "close": 0.63211456, "volume": 145375.0}, {"date": "2016-02-02", "close": 0.616311696, "volume": 21194.0}, {"date": "2016-02-03", "close": 0.537297376, "volume": 39007.0}, {"date": "2016-02-04", "close": 0.55310024, "volume": 23554.0}, {"date": "2016-02-05", "close": 0.679523152, "volume": 23711.0}, {"date": "2016-02-08", "close": 0.679523152, "volume": 41992.0}, {"date": "2016-02-09", "close": 0.695326016, "volume": 19761.0}, {"date": "2016-02-10", "close": 0.679523152, "volume": 2293.0}, {"date": "2016-02-11", "close": 0.663720288, "volume": 7594.0}, {"date": "2016-02-12", "close": 0.7901432, "volume": 54096.0}, {"date": "2016-02-15", "close": 0.71112888, "volume": 42472.0}, {"date": "2016-02-16", "close": 0.679523152, "volume": 49485.0}, {"date": "2016-02-17", "close": 0.7901432, "volume": 33132.0}, {"date": "2016-02-18", "close": 0.7901432, "volume": 33748.0}, {"date": "2016-02-19", "close": 0.900763248, "volume": 91098.0}, {"date": "2016-02-22", "close": 1.058791888, "volume": 66925.0}, {"date": "2016-02-23", "close": 1.074594752, "volume": 31138.0}, {"date": "2016-02-24", "close": 1.058791888, "volume": 17559.0}, {"date": "2016-02-25", "close": 1.058791888, "volume": 47131.0}, {"date": "2016-02-26", "close": 1.090397616, "volume": 80932.0}, {"date": "2016-02-29", "close": 1.011383296, "volume": 44123.0}, {"date": "2016-03-01", "close": 1.011383296, "volume": 31298.0}, {"date": "2016-03-02", "close": 0.94817184, "volume": 11627.0}, {"date": "2016-03-03", "close": 0.979777568, "volume": 14965.0}, {"date": "2016-03-04", "close": 0.94817184, "volume": 18777.0}, {"date": "2016-03-07", "close": 0.916566112, "volume": 49348.0}, {"date": "2016-03-08", "close": 0.853354656, "volume": 26658.0}, {"date": "2016-03-09", "close": 0.663720288, "volume": 172101.0}, {"date": "2016-03-10", "close": 0.695326016, "volume": 55921.0}, {"date": "2016-03-11", "close": 0.805946064, "volume": 107274.0}, {"date": "2016-03-14", "close": 0.900763248, "volume": 61952.0}, {"date": "2016-03-15", "close": 0.805946064, "volume": 51710.0}, {"date": "2016-03-16", "close": 0.821748928, "volume": 11337.0}, {"date": "2016-03-17", "close": 0.7901432, "volume": 65107.0}, {"date": "2016-03-18", "close": 0.726931744, "volume": 23345.0}, {"date": "2016-03-21", "close": 0.679523152, "volume": 69187.0}, {"date": "2016-03-22", "close": 0.726931744, "volume": 23377.0}, {"date": "2016-03-23", "close": 0.742734608, "volume": 14581.0}, {"date": "2016-03-24", "close": 0.71112888, "volume": 3227.0}, {"date": "2016-03-29", "close": 0.726931744, "volume": 10125.0}, {"date": "2016-03-30", "close": 0.71112888, "volume": 27118.0}, {"date": "2016-03-31", "close": 0.742734608, "volume": 28434.0}, {"date": "2016-04-01", "close": 0.663720288, "volume": 34824.0}, {"date": "2016-04-04", "close": 0.71112888, "volume": 18404.0}, {"date": "2016-04-05", "close": 0.71112888, "volume": 5062.0}, {"date": "2016-04-06", "close": 0.71112888, "volume": 4746.0}, {"date": "2016-04-07", "close": 0.679523152, "volume": 4074.0}, {"date": "2016-04-08", "close": 0.726931744, "volume": 19848.0}, {"date": "2016-04-11", "close": 0.679523152, "volume": 9636.0}, {"date": "2016-04-12", "close": 0.758537472, "volume": 21177.0}, {"date": "2016-04-13", "close": 0.774340336, "volume": 13189.0}, {"date": "2016-04-14", "close": 0.774340336, "volume": 15569.0}, {"date": "2016-04-15", "close": 0.71112888, "volume": 40631.0}, {"date": "2016-04-18", "close": 0.726931744, "volume": 13566.0}, {"date": "2016-04-19", "close": 0.663720288, "volume": 43055.0}, {"date": "2016-04-20", "close": 0.679523152, "volume": 8390.0}, {"date": "2016-04-21", "close": 0.663720288, "volume": 844.0}, {"date": "2016-04-22", "close": 0.679523152, "volume": 13078.0}, {"date": "2016-04-26", "close": 0.679523152, "volume": 664.0}, {"date": "2016-04-27", "close": 0.71112888, "volume": 12199.0}, {"date": "2016-04-28", "close": 0.679523152, "volume": 11081.0}, {"date": "2016-04-29", "close": 0.679523152, "volume": 16715.0}, {"date": "2016-05-02", "close": 0.663720288, "volume": 58106.0}, {"date": "2016-05-03", "close": 0.63211456, "volume": 78826.0}, {"date": "2016-05-04", "close": 0.679523152, "volume": 85847.0}, {"date": "2016-05-06", "close": 0.853354656, "volume": 133289.0}, {"date": "2016-05-09", "close": 1.011383296, "volume": 123263.0}, {"date": "2016-05-10", "close": 1.011383296, "volume": 90742.0}, {"date": "2016-05-11", "close": 0.900763248, "volume": 40065.0}, {"date": "2016-05-12", "close": 0.900763248, "volume": 41217.0}, {"date": "2016-05-13", "close": 0.916566112, "volume": 30012.0}, {"date": "2016-05-16", "close": 0.884960384, "volume": 71976.0}, {"date": "2016-05-17", "close": 0.837551792, "volume": 42124.0}, {"date": "2016-05-18", "close": 0.94817184, "volume": 141034.0}, {"date": "2016-05-19", "close": 0.916566112, "volume": 39799.0}, {"date": "2016-05-20", "close": 0.900763248, "volume": 13741.0}, {"date": "2016-05-23", "close": 0.900763248, "volume": 664.0}, {"date": "2016-05-24", "close": 0.86915752, "volume": 31576.0}, {"date": "2016-05-25", "close": 0.884960384, "volume": 14655.0}, {"date": "2016-05-26", "close": 0.853354656, "volume": 13875.0}, {"date": "2016-05-27", "close": 0.853354656, "volume": 23470.0}, {"date": "2016-05-30", "close": 0.916566112, "volume": 15147.0}, {"date": "2016-05-31", "close": 0.932368976, "volume": 34553.0}, {"date": "2016-06-01", "close": 0.916566112, "volume": 802.0}, {"date": "2016-06-02", "close": 0.995580432, "volume": 105792.0}, {"date": "2016-06-03", "close": 0.995580432, "volume": 35425.0}, {"date": "2016-06-06", "close": 1.02718616, "volume": 83972.0}, {"date": "2016-06-07", "close": 1.02718616, "volume": 37773.0}, {"date": "2016-06-08", "close": 0.979777568, "volume": 52494.0}, {"date": "2016-06-09", "close": 1.02718616, "volume": 7309.0}, {"date": "2016-06-10", "close": 1.058791888, "volume": 13979.0}, {"date": "2016-06-14", "close": 1.10620048, "volume": 79288.0}, {"date": "2016-06-15", "close": 1.10620048, "volume": 42719.0}, {"date": "2016-06-16", "close": 1.137806208, "volume": 26513.0}, {"date": "2016-06-17", "close": 1.10620048, "volume": 14390.0}, {"date": "2016-06-20", "close": 1.058791888, "volume": 13926.0}, {"date": "2016-06-21", "close": 1.042989024, "volume": 19262.0}, {"date": "2016-06-22", "close": 1.042989024, "volume": 158.0}, {"date": "2016-06-23", "close": 1.011383296, "volume": 10843.0}, {"date": "2016-06-24", "close": 0.963974704, "volume": 36903.0}, {"date": "2016-06-27", "close": 1.058791888, "volume": 46300.0}, {"date": "2016-06-28", "close": 1.02718616, "volume": 9559.0}, {"date": "2016-06-29", "close": 1.02718616, "volume": 14015.0}, {"date": "2016-06-30", "close": 1.02718616, "volume": 4518.0}, {"date": "2016-07-01", "close": 1.058791888, "volume": 15370.0}, {"date": "2016-07-04", "close": 1.232623392, "volume": 72331.0}, {"date": "2016-07-05", "close": 1.26422912, "volume": 43157.0}, {"date": "2016-07-06", "close": 1.390652032, "volume": 69400.0}, {"date": "2016-07-07", "close": 1.5802864, "volume": 148279.0}, {"date": "2016-07-08", "close": 1.359046304, "volume": 74733.0}, {"date": "2016-07-11", "close": 1.453863488, "volume": 25276.0}, {"date": "2016-07-12", "close": 1.374849168, "volume": 21297.0}, {"date": "2016-07-13", "close": 1.295834848, "volume": 26115.0}, {"date": "2016-07-14", "close": 1.359046304, "volume": 8799.0}, {"date": "2016-07-15", "close": 1.374849168, "volume": 2832.0}, {"date": "2016-07-18", "close": 1.517074944, "volume": 45596.0}, {"date": "2016-07-19", "close": 1.81732936, "volume": 104033.0}, {"date": "2016-07-20", "close": 1.73831504, "volume": 119110.0}, {"date": "2016-07-21", "close": 1.65930072, "volume": 37059.0}, {"date": "2016-07-22", "close": 1.81732936, "volume": 26828.0}, {"date": "2016-07-25", "close": 1.81732936, "volume": 16746.0}, {"date": "2016-07-26", "close": 1.73831504, "volume": 5226.0}, {"date": "2016-07-27", "close": 1.327440576, "volume": 227007.0}, {"date": "2016-07-28", "close": 1.34324344, "volume": 37116.0}, {"date": "2016-07-29", "close": 1.311637712, "volume": 38905.0}, {"date": "2016-08-01", "close": 1.374849168, "volume": 26149.0}, {"date": "2016-08-02", "close": 1.34324344, "volume": 6516.0}, {"date": "2016-08-03", "close": 1.327440576, "volume": 18595.0}, {"date": "2016-08-04", "close": 1.280031984, "volume": 31073.0}, {"date": "2016-08-05", "close": 1.327440576, "volume": 10226.0}, {"date": "2016-08-08", "close": 1.280031984, "volume": 14693.0}, {"date": "2016-08-09", "close": 1.137806208, "volume": 45000.0}, {"date": "2016-08-10", "close": 1.137806208, "volume": 19521.0}, {"date": "2016-08-11", "close": 1.153609072, "volume": 6706.0}, {"date": "2016-08-12", "close": 1.137806208, "volume": 7554.0}, {"date": "2016-08-15", "close": 1.153609072, "volume": 6898.0}, {"date": "2016-08-16", "close": 1.10620048, "volume": 13629.0}, {"date": "2016-08-17", "close": 1.090397616, "volume": 8351.0}, {"date": "2016-08-18", "close": 1.10620048, "volume": 17815.0}, {"date": "2016-08-19", "close": 0.86915752, "volume": 53240.0}, {"date": "2016-08-22", "close": 0.884960384, "volume": 44118.0}, {"date": "2016-08-23", "close": 0.995580432, "volume": 25268.0}, {"date": "2016-08-24", "close": 1.26422912, "volume": 88277.0}, {"date": "2016-08-25", "close": 1.090397616, "volume": 82520.0}, {"date": "2016-08-26", "close": 1.248426256, "volume": 33827.0}, {"date": "2016-08-29", "close": 1.169411936, "volume": 9356.0}, {"date": "2016-08-30", "close": 1.248426256, "volume": 13501.0}, {"date": "2016-08-31", "close": 1.201017664, "volume": 22467.0}, {"date": "2016-09-01", "close": 1.232623392, "volume": 25022.0}, {"date": "2016-09-02", "close": 1.248426256, "volume": 23170.0}, {"date": "2016-09-05", "close": 1.280031984, "volume": 65004.0}, {"date": "2016-09-06", "close": 1.280031984, "volume": 28040.0}, {"date": "2016-09-07", "close": 1.327440576, "volume": 32578.0}, {"date": "2016-09-08", "close": 1.34324344, "volume": 1862.0}, {"date": "2016-09-09", "close": 1.280031984, "volume": 14620.0}, {"date": "2016-09-12", "close": 1.232623392, "volume": 24762.0}, {"date": "2016-09-13", "close": 1.1852148, "volume": 14946.0}, {"date": "2016-09-14", "close": 1.169411936, "volume": 24691.0}, {"date": "2016-09-15", "close": 1.232623392, "volume": 9083.0}, {"date": "2016-09-16", "close": 1.26422912, "volume": 3469.0}, {"date": "2016-09-19", "close": 1.232623392, "volume": 1582.0}, {"date": "2016-09-20", "close": 1.216820528, "volume": 8924.0}, {"date": "2016-09-21", "close": 1.169411936, "volume": 6362.0}, {"date": "2016-09-22", "close": 1.1852148, "volume": 20150.0}, {"date": "2016-09-23", "close": 1.1852148, "volume": 6261.0}, {"date": "2016-09-26", "close": 1.232623392, "volume": 14164.0}, {"date": "2016-09-27", "close": 1.1852148, "volume": 4214.0}, {"date": "2016-09-28", "close": 1.153609072, "volume": 41742.0}, {"date": "2016-09-29", "close": 1.074594752, "volume": 24414.0}, {"date": "2016-09-30", "close": 1.10620048, "volume": 2544.0}, {"date": "2016-10-03", "close": 1.042989024, "volume": 26242.0}, {"date": "2016-10-04", "close": 1.02718616, "volume": 30995.0}, {"date": "2016-10-05", "close": 1.011383296, "volume": 12308.0}, {"date": "2016-10-06", "close": 1.042989024, "volume": 16241.0}, {"date": "2016-10-07", "close": 1.02718616, "volume": 26993.0}, {"date": "2016-10-10", "close": 1.10620048, "volume": 19389.0}, {"date": "2016-10-11", "close": 1.137806208, "volume": 18457.0}, {"date": "2016-10-12", "close": 1.153609072, "volume": 12060.0}, {"date": "2016-10-13", "close": 1.1852148, "volume": 12888.0}, {"date": "2016-10-14", "close": 1.10620048, "volume": 21538.0}, {"date": "2016-10-17", "close": 1.10620048, "volume": 18035.0}, {"date": "2016-10-18", "close": 1.122003344, "volume": 5007.0}, {"date": "2016-10-19", "close": 1.137806208, "volume": 19143.0}, {"date": "2016-10-20", "close": 1.10620048, "volume": 44322.0}, {"date": "2016-10-21", "close": 1.090397616, "volume": 31218.0}, {"date": "2016-10-24", "close": 1.216820528, "volume": 28505.0}, {"date": "2016-10-25", "close": 1.216820528, "volume": 18767.0}, {"date": "2016-10-26", "close": 1.169411936, "volume": 5505.0}, {"date": "2016-10-27", "close": 1.169411936, "volume": 3682.0}, {"date": "2016-10-28", "close": 1.216820528, "volume": 6235.0}, {"date": "2016-10-31", "close": 1.1852148, "volume": 759.0}, {"date": "2016-11-01", "close": 1.232623392, "volume": 3275.0}, {"date": "2016-11-02", "close": 1.374849168, "volume": 37748.0}, {"date": "2016-11-03", "close": 1.42225776, "volume": 100095.0}, {"date": "2016-11-04", "close": 1.42225776, "volume": 29006.0}, {"date": "2016-11-07", "close": 1.390652032, "volume": 24846.0}, {"date": "2016-11-08", "close": 1.34324344, "volume": 10784.0}, {"date": "2016-11-09", "close": 1.34324344, "volume": 16053.0}, {"date": "2016-11-10", "close": 1.295834848, "volume": 20469.0}, {"date": "2016-11-11", "close": 1.311637712, "volume": 39286.0}, {"date": "2016-11-14", "close": 1.438060624, "volume": 111419.0}, {"date": "2016-11-15", "close": 1.5802864, "volume": 188103.0}, {"date": "2016-11-16", "close": 1.65930072, "volume": 87528.0}, {"date": "2016-11-17", "close": 1.81732936, "volume": 83248.0}, {"date": "2016-11-18", "close": 1.73831504, "volume": 116999.0}, {"date": "2016-11-21", "close": 1.73831504, "volume": 25628.0}, {"date": "2016-11-22", "close": 1.81732936, "volume": 54923.0}, {"date": "2016-11-23", "close": 1.73831504, "volume": 35299.0}, {"date": "2016-11-24", "close": 1.73831504, "volume": 59318.0}, {"date": "2016-11-25", "close": 1.89634368, "volume": 48330.0}, {"date": "2016-11-28", "close": 2.05437232, "volume": 45267.0}, {"date": "2016-11-29", "close": 2.21240096, "volume": 25262.0}, {"date": "2016-11-30", "close": 2.3704296, "volume": 25055.0}, {"date": "2016-12-01", "close": 2.13338664, "volume": 27999.0}, {"date": "2016-12-02", "close": 2.29141528, "volume": 21573.0}, {"date": "2016-12-05", "close": 2.3704296, "volume": 24085.0}, {"date": "2016-12-06", "close": 2.68648688, "volume": 62131.0}, {"date": "2016-12-07", "close": 2.3704296, "volume": 58641.0}, {"date": "2016-12-08", "close": 1.89634368, "volume": 76133.0}, {"date": "2016-12-09", "close": 1.975358, "volume": 10883.0}, {"date": "2016-12-12", "close": 1.89634368, "volume": 53514.0}, {"date": "2016-12-13", "close": 1.73831504, "volume": 28931.0}, {"date": "2016-12-14", "close": 1.73831504, "volume": 7587.0}, {"date": "2016-12-15", "close": 1.73831504, "volume": 14797.0}, {"date": "2016-12-16", "close": 1.73831504, "volume": 7108.0}, {"date": "2016-12-19", "close": 1.73831504, "volume": 8563.0}, {"date": "2016-12-20", "close": 1.73831504, "volume": 60114.0}, {"date": "2016-12-21", "close": 1.73831504, "volume": 19237.0}, {"date": "2016-12-22", "close": 1.73831504, "volume": 64484.0}, {"date": "2016-12-23", "close": 1.65930072, "volume": 29955.0}, {"date": "2016-12-28", "close": 1.65930072, "volume": 10415.0}, {"date": "2016-12-29", "close": 1.65930072, "volume": 2258.0}, {"date": "2016-12-30", "close": 1.65930072, "volume": 1296.0}, {"date": "2017-01-03", "close": 1.65930072, "volume": 304.0}, {"date": "2017-01-05", "close": 1.65930072, "volume": 9820.0}, {"date": "2017-01-06", "close": 1.81732936, "volume": 30912.0}, {"date": "2017-01-09", "close": 1.975358, "volume": 14989.0}, {"date": "2017-01-10", "close": 2.05437232, "volume": 15286.0}, {"date": "2017-01-11", "close": 2.05437232, "volume": 3926.0}, {"date": "2017-01-12", "close": 2.05437232, "volume": 3776.0}, {"date": "2017-01-13", "close": 2.13338664, "volume": 44871.0}, {"date": "2017-01-16", "close": 2.21240096, "volume": 13147.0}, {"date": "2017-01-17", "close": 2.13338664, "volume": 12789.0}, {"date": "2017-01-18", "close": 2.13338664, "volume": 5642.0}, {"date": "2017-01-19", "close": 2.13338664, "volume": 9705.0}, {"date": "2017-01-20", "close": 2.05437232, "volume": 4717.0}, {"date": "2017-01-23", "close": 2.13338664, "volume": 6783.0}, {"date": "2017-01-24", "close": 2.05437232, "volume": 823.0}, {"date": "2017-01-25", "close": 1.975358, "volume": 2447.0}, {"date": "2017-01-27", "close": 1.89634368, "volume": 7884.0}, {"date": "2017-01-30", "close": 1.975358, "volume": 4148.0}, {"date": "2017-01-31", "close": 1.89634368, "volume": 5422.0}, {"date": "2017-02-01", "close": 1.73831504, "volume": 22965.0}, {"date": "2017-02-02", "close": 1.89634368, "volume": 3045.0}, {"date": "2017-02-03", "close": 1.89634368, "volume": 1025.0}, {"date": "2017-02-06", "close": 1.89634368, "volume": 6573.0}, {"date": "2017-02-07", "close": 1.89634368, "volume": 19760.0}, {"date": "2017-02-08", "close": 1.73831504, "volume": 2025.0}, {"date": "2017-02-09", "close": 1.81732936, "volume": 5467.0}, {"date": "2017-02-10", "close": 1.89634368, "volume": 3955.0}, {"date": "2017-02-13", "close": 1.89634368, "volume": 5799.0}, {"date": "2017-02-15", "close": 1.73831504, "volume": 34440.0}, {"date": "2017-02-16", "close": 1.65930072, "volume": 13225.0}, {"date": "2017-02-17", "close": 1.975358, "volume": 85890.0}, {"date": "2017-02-20", "close": 1.89634368, "volume": 46835.0}, {"date": "2017-02-21", "close": 1.89634368, "volume": 8676.0}, {"date": "2017-02-22", "close": 1.975358, "volume": 5853.0}, {"date": "2017-02-23", "close": 1.81732936, "volume": 3453.0}, {"date": "2017-02-24", "close": 1.73831504, "volume": 28951.0}, {"date": "2017-02-27", "close": 1.81732936, "volume": 16599.0}, {"date": "2017-02-28", "close": 1.81732936, "volume": 3504.0}, {"date": "2017-03-01", "close": 1.65930072, "volume": 17071.0}, {"date": "2017-03-02", "close": 1.73831504, "volume": 12253.0}, {"date": "2017-03-03", "close": 1.73831504, "volume": 134784.0}, {"date": "2017-03-06", "close": 1.81732936, "volume": 5492.0}, {"date": "2017-03-07", "close": 1.81732936, "volume": 709.0}, {"date": "2017-03-08", "close": 1.73831504, "volume": 886.0}, {"date": "2017-03-09", "close": 1.5802864, "volume": 21972.0}, {"date": "2017-03-10", "close": 1.73831504, "volume": 1971.0}, {"date": "2017-03-13", "close": 1.65930072, "volume": 4748.0}, {"date": "2017-03-14", "close": 1.5802864, "volume": 8354.0}, {"date": "2017-03-15", "close": 1.5802864, "volume": 1375.0}, {"date": "2017-03-16", "close": 1.81732936, "volume": 23238.0}, {"date": "2017-03-20", "close": 1.81732936, "volume": 2960.0}, {"date": "2017-03-21", "close": 1.65930072, "volume": 11957.0}, {"date": "2017-03-22", "close": 1.65930072, "volume": 9474.0}, {"date": "2017-03-23", "close": 1.81732936, "volume": 271.0}, {"date": "2017-03-24", "close": 1.65930072, "volume": 604.0}, {"date": "2017-03-27", "close": 1.65930072, "volume": 1266.0}, {"date": "2017-03-28", "close": 1.73831504, "volume": 4173.0}, {"date": "2017-03-29", "close": 1.73831504, "volume": 633.0}, {"date": "2017-03-30", "close": 1.65930072, "volume": 4762.0}, {"date": "2017-04-03", "close": 1.65930072, "volume": 1101.0}, {"date": "2017-04-04", "close": 1.73831504, "volume": 2309.0}, {"date": "2017-04-06", "close": 1.65930072, "volume": 1994.0}, {"date": "2017-04-07", "close": 1.65930072, "volume": 3631.0}, {"date": "2017-04-11", "close": 1.5802864, "volume": 11035.0}, {"date": "2017-04-12", "close": 1.65930072, "volume": 285.0}, {"date": "2017-04-13", "close": 1.65930072, "volume": 17165.0}, {"date": "2017-04-19", "close": 1.548680672, "volume": 12798.0}, {"date": "2017-04-20", "close": 1.532877808, "volume": 1266.0}, {"date": "2017-04-21", "close": 1.5802864, "volume": 93.0}, {"date": "2017-04-24", "close": 1.532877808, "volume": 8159.0}, {"date": "2017-04-26", "close": 1.564483536, "volume": 542.0}, {"date": "2017-04-27", "close": 1.406454896, "volume": 33025.0}, {"date": "2017-04-28", "close": 1.50127208, "volume": 2099.0}, {"date": "2017-05-01", "close": 1.359046304, "volume": 2762.0}, {"date": "2017-05-02", "close": 1.5802864, "volume": 9899.0}, {"date": "2017-05-08", "close": 1.42225776, "volume": 3193.0}, {"date": "2017-05-09", "close": 1.42225776, "volume": 3308.0}, {"date": "2017-05-10", "close": 1.34324344, "volume": 6078.0}, {"date": "2017-05-11", "close": 1.406454896, "volume": 2531.0}, {"date": "2017-05-12", "close": 1.42225776, "volume": 805.0}, {"date": "2017-05-15", "close": 1.42225776, "volume": 1133.0}, {"date": "2017-05-16", "close": 1.42225776, "volume": 26894.0}, {"date": "2017-05-17", "close": 1.390652032, "volume": 5897.0}, {"date": "2017-05-18", "close": 1.42225776, "volume": 12417.0}, {"date": "2017-05-19", "close": 1.42225776, "volume": 2113.0}, {"date": "2017-05-22", "close": 1.42225776, "volume": 1923.0}, {"date": "2017-05-23", "close": 1.469666352, "volume": 3797.0}, {"date": "2017-05-24", "close": 1.438060624, "volume": 506.0}, {"date": "2017-05-26", "close": 1.390652032, "volume": 7007.0}, {"date": "2017-05-29", "close": 1.390652032, "volume": 161.0}, {"date": "2017-05-30", "close": 1.390652032, "volume": 12656.0}, {"date": "2017-05-31", "close": 1.406454896, "volume": 16407.0}, {"date": "2017-06-01", "close": 1.564483536, "volume": 17484.0}, {"date": "2017-06-02", "close": 1.548680672, "volume": 2985.0}, {"date": "2017-06-05", "close": 1.50127208, "volume": 27810.0}, {"date": "2017-06-06", "close": 1.50127208, "volume": 5885.0}, {"date": "2017-06-07", "close": 1.50127208, "volume": 19110.0}, {"date": "2017-06-08", "close": 1.5802864, "volume": 27476.0}, {"date": "2017-06-09", "close": 1.5802864, "volume": 20292.0}, {"date": "2017-06-13", "close": 1.5802864, "volume": 3835.0}, {"date": "2017-06-14", "close": 1.65930072, "volume": 2581.0}, {"date": "2017-06-15", "close": 1.50127208, "volume": 11357.0}, {"date": "2017-06-16", "close": 1.517074944, "volume": 1614.0}, {"date": "2017-06-19", "close": 1.5802864, "volume": 11078.0}, {"date": "2017-06-20", "close": 1.517074944, "volume": 8522.0}, {"date": "2017-06-21", "close": 1.517074944, "volume": 3781.0}, {"date": "2017-06-22", "close": 1.517074944, "volume": 4295.0}, {"date": "2017-06-23", "close": 1.50127208, "volume": 17838.0}, {"date": "2017-06-26", "close": 1.50127208, "volume": 7799.0}, {"date": "2017-06-27", "close": 1.438060624, "volume": 10384.0}, {"date": "2017-06-28", "close": 1.42225776, "volume": 5265.0}, {"date": "2017-06-29", "close": 1.311637712, "volume": 16724.0}, {"date": "2017-06-30", "close": 1.50127208, "volume": 14522.0}, {"date": "2017-07-03", "close": 1.453863488, "volume": 3086.0}, {"date": "2017-07-04", "close": 1.485469216, "volume": 2605.0}, {"date": "2017-07-05", "close": 1.5802864, "volume": 9734.0}, {"date": "2017-07-06", "close": 1.50127208, "volume": 7770.0}, {"date": "2017-07-07", "close": 1.50127208, "volume": 7053.0}, {"date": "2017-07-10", "close": 1.453863488, "volume": 1031.0}, {"date": "2017-07-11", "close": 1.469666352, "volume": 2853.0}, {"date": "2017-07-12", "close": 1.485469216, "volume": 39.0}, {"date": "2017-07-13", "close": 1.50127208, "volume": 443.0}, {"date": "2017-07-14", "close": 1.50127208, "volume": 3164.0}, {"date": "2017-07-17", "close": 1.50127208, "volume": 9533.0}, {"date": "2017-07-18", "close": 1.453863488, "volume": 842.0}, {"date": "2017-07-19", "close": 1.50127208, "volume": 13108.0}, {"date": "2017-07-20", "close": 1.50127208, "volume": 9462.0}, {"date": "2017-07-24", "close": 1.50127208, "volume": 14014.0}, {"date": "2017-07-25", "close": 1.65930072, "volume": 24382.0}, {"date": "2017-07-26", "close": 1.5802864, "volume": 10729.0}, {"date": "2017-07-27", "close": 1.50127208, "volume": 15805.0}, {"date": "2017-07-28", "close": 1.453863488, "volume": 8652.0}, {"date": "2017-07-31", "close": 1.5802864, "volume": 30337.0}, {"date": "2017-08-01", "close": 1.5802864, "volume": 31491.0}, {"date": "2017-08-02", "close": 1.5802864, "volume": 3231.0}, {"date": "2017-08-03", "close": 1.50127208, "volume": 2014.0}, {"date": "2017-08-07", "close": 1.5802864, "volume": 2731.0}, {"date": "2017-08-08", "close": 1.5802864, "volume": 2160.0}, {"date": "2017-08-10", "close": 1.5802864, "volume": 10461.0}, {"date": "2017-08-11", "close": 1.73831504, "volume": 17425.0}, {"date": "2017-08-14", "close": 1.65930072, "volume": 7347.0}, {"date": "2017-08-15", "close": 1.65930072, "volume": 66.0}, {"date": "2017-08-16", "close": 1.73831504, "volume": 1040.0}, {"date": "2017-08-17", "close": 1.65930072, "volume": 9980.0}, {"date": "2017-08-18", "close": 1.81732936, "volume": 39275.0}, {"date": "2017-08-21", "close": 1.81732936, "volume": 5938.0}, {"date": "2017-08-22", "close": 2.29141528, "volume": 156225.0}, {"date": "2017-08-23", "close": 2.05437232, "volume": 39174.0}, {"date": "2017-08-24", "close": 2.05437232, "volume": 18411.0}, {"date": "2017-08-25", "close": 2.13338664, "volume": 1502.0}, {"date": "2017-08-28", "close": 2.05437232, "volume": 14121.0}, {"date": "2017-08-29", "close": 2.21240096, "volume": 8087.0}, {"date": "2017-08-30", "close": 2.13338664, "volume": 3411.0}, {"date": "2017-08-31", "close": 2.05437232, "volume": 12642.0}, {"date": "2017-09-01", "close": 1.73831504, "volume": 70652.0}, {"date": "2017-09-04", "close": 1.73831504, "volume": 4879.0}, {"date": "2017-09-05", "close": 1.89634368, "volume": 10149.0}, {"date": "2017-09-06", "close": 1.89634368, "volume": 12969.0}, {"date": "2017-09-07", "close": 1.975358, "volume": 12324.0}, {"date": "2017-09-08", "close": 1.975358, "volume": 16379.0}, {"date": "2017-09-11", "close": 2.05437232, "volume": 9912.0}, {"date": "2017-09-12", "close": 1.975358, "volume": 19764.0}, {"date": "2017-09-13", "close": 1.975358, "volume": 5060.0}, {"date": "2017-09-14", "close": 1.975358, "volume": 4321.0}, {"date": "2017-09-15", "close": 1.975358, "volume": 918.0}, {"date": "2017-09-18", "close": 2.164992368, "volume": 94851.0}, {"date": "2017-09-19", "close": 2.21240096, "volume": 31932.0}, {"date": "2017-09-20", "close": 2.13338664, "volume": 33173.0}, {"date": "2017-09-21", "close": 2.05437232, "volume": 1750.0}, {"date": "2017-09-22", "close": 2.05437232, "volume": 10640.0}, {"date": "2017-09-25", "close": 2.05437232, "volume": 5581.0}, {"date": "2017-09-26", "close": 1.975358, "volume": 2955.0}, {"date": "2017-09-27", "close": 2.05437232, "volume": 6328.0}, {"date": "2017-09-28", "close": 1.89634368, "volume": 14088.0}, {"date": "2017-09-29", "close": 1.89634368, "volume": 3145.0}, {"date": "2017-10-02", "close": 1.73831504, "volume": 36314.0}, {"date": "2017-10-03", "close": 1.89634368, "volume": 6610.0}, {"date": "2017-10-04", "close": 1.89634368, "volume": 2282.0}, {"date": "2017-10-05", "close": 1.81732936, "volume": 22915.0}, {"date": "2017-10-06", "close": 1.89634368, "volume": 404.0}, {"date": "2017-10-09", "close": 1.89634368, "volume": 229.0}, {"date": "2017-10-10", "close": 1.89634368, "volume": 16615.0}, {"date": "2017-10-11", "close": 1.89634368, "volume": 127.0}, {"date": "2017-10-12", "close": 1.89634368, "volume": 4465.0}, {"date": "2017-10-13", "close": 1.89634368, "volume": 2812.0}, {"date": "2017-10-16", "close": 1.89634368, "volume": 6473.0}, {"date": "2017-10-17", "close": 1.975358, "volume": 362.0}, {"date": "2017-10-18", "close": 1.89634368, "volume": 9171.0}, {"date": "2017-10-19", "close": 1.89634368, "volume": 10964.0}, {"date": "2017-10-20", "close": 1.89634368, "volume": 15846.0}, {"date": "2017-10-23", "close": 2.05437232, "volume": 30833.0}, {"date": "2017-10-24", "close": 2.05437232, "volume": 5284.0}, {"date": "2017-10-25", "close": 1.89634368, "volume": 19975.0}, {"date": "2017-10-26", "close": 1.81732936, "volume": 192.0}, {"date": "2017-10-27", "close": 1.89634368, "volume": 199.0}, {"date": "2017-10-30", "close": 1.73831504, "volume": 20455.0}, {"date": "2017-10-31", "close": 1.73831504, "volume": 8511.0}, {"date": "2017-11-01", "close": 1.65930072, "volume": 91033.0}, {"date": "2017-11-02", "close": 1.5802864, "volume": 15916.0}, {"date": "2017-11-03", "close": 1.5802864, "volume": 7750.0}, {"date": "2017-11-06", "close": 1.548680672, "volume": 15482.0}, {"date": "2017-11-07", "close": 1.548680672, "volume": 14463.0}, {"date": "2017-11-08", "close": 1.50127208, "volume": 22803.0}, {"date": "2017-11-09", "close": 1.469666352, "volume": 19868.0}, {"date": "2017-11-10", "close": 1.50127208, "volume": 27176.0}, {"date": "2017-11-13", "close": 1.564483536, "volume": 45766.0}, {"date": "2017-11-14", "close": 1.42225776, "volume": 15328.0}, {"date": "2017-11-15", "close": 1.485469216, "volume": 24437.0}, {"date": "2017-11-16", "close": 1.42225776, "volume": 5324.0}, {"date": "2017-11-17", "close": 1.438060624, "volume": 4382.0}, {"date": "2017-11-20", "close": 1.469666352, "volume": 2882.0}, {"date": "2017-11-21", "close": 1.5802864, "volume": 34381.0}, {"date": "2017-11-22", "close": 1.5802864, "volume": 1554.0}, {"date": "2017-11-23", "close": 1.50127208, "volume": 25239.0}, {"date": "2017-11-24", "close": 1.50127208, "volume": 8656.0}, {"date": "2017-11-27", "close": 1.50127208, "volume": 11167.0}, {"date": "2017-11-28", "close": 1.485469216, "volume": 1422.0}, {"date": "2017-11-29", "close": 1.485469216, "volume": 2292.0}, {"date": "2017-11-30", "close": 1.485469216, "volume": 4051.0}, {"date": "2017-12-01", "close": 1.485469216, "volume": 1268.0}, {"date": "2017-12-04", "close": 1.469666352, "volume": 951.0}, {"date": "2017-12-05", "close": 1.485469216, "volume": 10217.0}, {"date": "2017-12-06", "close": 1.438060624, "volume": 10623.0}, {"date": "2017-12-07", "close": 1.469666352, "volume": 2061.0}, {"date": "2017-12-08", "close": 1.50127208, "volume": 6020.0}, {"date": "2017-12-11", "close": 1.50127208, "volume": 1195.0}, {"date": "2017-12-12", "close": 1.438060624, "volume": 12656.0}, {"date": "2017-12-13", "close": 1.438060624, "volume": 756.0}, {"date": "2017-12-14", "close": 1.485469216, "volume": 14430.0}, {"date": "2017-12-15", "close": 1.359046304, "volume": 20300.0}, {"date": "2017-12-18", "close": 1.374849168, "volume": 6850.0}, {"date": "2017-12-19", "close": 1.34324344, "volume": 10713.0}, {"date": "2017-12-20", "close": 1.42225776, "volume": 2707.0}, {"date": "2017-12-21", "close": 1.42225776, "volume": 759.0}, {"date": "2017-12-22", "close": 1.42225776, "volume": 2079.0}, {"date": "2017-12-27", "close": 1.390652032, "volume": 8393.0}, {"date": "2017-12-28", "close": 1.327440576, "volume": 29743.0}, {"date": "2017-12-29", "close": 1.26422912, "volume": 18722.0}, {"date": "2018-01-02", "close": 1.374849168, "volume": 2392.0}, {"date": "2018-01-03", "close": 1.34324344, "volume": 3063.0}, {"date": "2018-01-04", "close": 1.390652032, "volume": 18878.0}, {"date": "2018-01-05", "close": 1.311637712, "volume": 10551.0}, {"date": "2018-01-08", "close": 1.280031984, "volume": 16896.0}, {"date": "2018-01-09", "close": 1.295834848, "volume": 6276.0}, {"date": "2018-01-10", "close": 1.280031984, "volume": 32221.0}, {"date": "2018-01-11", "close": 1.280031984, "volume": 6816.0}, {"date": "2018-01-12", "close": 1.280031984, "volume": 14788.0}, {"date": "2018-01-15", "close": 1.26422912, "volume": 50511.0}, {"date": "2018-01-16", "close": 1.232623392, "volume": 23274.0}, {"date": "2018-01-17", "close": 1.1852148, "volume": 22004.0}, {"date": "2018-01-18", "close": 1.232623392, "volume": 564.0}, {"date": "2018-01-19", "close": 1.232623392, "volume": 2160.0}, {"date": "2018-01-22", "close": 1.1852148, "volume": 10937.0}, {"date": "2018-01-23", "close": 1.074594752, "volume": 7869.0}, {"date": "2018-01-24", "close": 1.327440576, "volume": 70168.0}, {"date": "2018-01-25", "close": 1.1852148, "volume": 810.0}, {"date": "2018-01-29", "close": 1.10620048, "volume": 10351.0}, {"date": "2018-01-30", "close": 1.153609072, "volume": 316.0}, {"date": "2018-01-31", "close": 1.137806208, "volume": 7561.0}, {"date": "2018-02-01", "close": 1.169411936, "volume": 11472.0}, {"date": "2018-02-02", "close": 1.169411936, "volume": 4609.0}, {"date": "2018-02-05", "close": 1.153609072, "volume": 5336.0}, {"date": "2018-02-06", "close": 1.10620048, "volume": 14367.0}, {"date": "2018-02-07", "close": 1.137806208, "volume": 285.0}, {"date": "2018-02-08", "close": 1.1852148, "volume": 2620.0}, {"date": "2018-02-09", "close": 1.10620048, "volume": 11390.0}, {"date": "2018-02-12", "close": 1.10620048, "volume": 6229.0}, {"date": "2018-02-13", "close": 1.1852148, "volume": 35265.0}, {"date": "2018-02-15", "close": 1.201017664, "volume": 296.0}, {"date": "2018-02-16", "close": 1.327440576, "volume": 20427.0}, {"date": "2018-02-19", "close": 1.232623392, "volume": 548.0}, {"date": "2018-02-20", "close": 1.295834848, "volume": 38748.0}, {"date": "2018-02-21", "close": 1.359046304, "volume": 9955.0}, {"date": "2018-02-22", "close": 1.374849168, "volume": 759.0}, {"date": "2018-02-23", "close": 1.34324344, "volume": 40109.0}, {"date": "2018-02-26", "close": 1.26422912, "volume": 7225.0}, {"date": "2018-02-27", "close": 1.34324344, "volume": 51275.0}, {"date": "2018-02-28", "close": 1.311637712, "volume": 66014.0}, {"date": "2018-03-01", "close": 1.311637712, "volume": 27983.0}, {"date": "2018-03-02", "close": 1.295834848, "volume": 29631.0}, {"date": "2018-03-06", "close": 1.26422912, "volume": 10678.0}, {"date": "2018-03-07", "close": 1.327440576, "volume": 316.0}, {"date": "2018-03-08", "close": 1.280031984, "volume": 3902.0}, {"date": "2018-03-09", "close": 1.248426256, "volume": 6256.0}, {"date": "2018-03-14", "close": 1.65930072, "volume": 304576.0}, {"date": "2018-03-15", "close": 1.81732936, "volume": 183730.0}, {"date": "2018-03-16", "close": 1.81732936, "volume": 57290.0}, {"date": "2018-03-19", "close": 1.81732936, "volume": 13922.0}, {"date": "2018-03-20", "close": 1.73831504, "volume": 27180.0}, {"date": "2018-03-21", "close": 1.81732936, "volume": 38553.0}, {"date": "2018-03-22", "close": 1.73831504, "volume": 31959.0}, {"date": "2018-03-23", "close": 1.81732936, "volume": 26675.0}, {"date": "2018-03-26", "close": 1.81732936, "volume": 51519.0}, {"date": "2018-03-27", "close": 1.89634368, "volume": 125479.0}, {"date": "2018-03-28", "close": 1.89634368, "volume": 19300.0}, {"date": "2018-03-29", "close": 1.89634368, "volume": 22352.0}, {"date": "2018-04-03", "close": 1.975358, "volume": 15416.0}, {"date": "2018-04-04", "close": 1.975358, "volume": 16488.0}, {"date": "2018-04-05", "close": 1.89634368, "volume": 14032.0}, {"date": "2018-04-06", "close": 2.05437232, "volume": 28114.0}, {"date": "2018-04-09", "close": 2.05437232, "volume": 10400.0}, {"date": "2018-04-10", "close": 1.89634368, "volume": 11221.0}, {"date": "2018-04-11", "close": 1.81732936, "volume": 28802.0}, {"date": "2018-04-12", "close": 1.89634368, "volume": 17060.0}, {"date": "2018-04-13", "close": 1.89634368, "volume": 19128.0}, {"date": "2018-04-16", "close": 2.05437232, "volume": 116391.0}, {"date": "2018-04-17", "close": 1.89634368, "volume": 8572.0}, {"date": "2018-04-18", "close": 1.975358, "volume": 63271.0}, {"date": "2018-04-19", "close": 1.81732936, "volume": 9416.0}, {"date": "2018-04-20", "close": 1.73831504, "volume": 2016.0}, {"date": "2018-04-23", "close": 1.73831504, "volume": 7186.0}, {"date": "2018-04-24", "close": 1.73831504, "volume": 1202.0}, {"date": "2018-04-26", "close": 1.89634368, "volume": 31225.0}, {"date": "2018-04-27", "close": 1.89634368, "volume": 48616.0}, {"date": "2018-04-30", "close": 1.975358, "volume": 22971.0}, {"date": "2018-05-01", "close": 1.89634368, "volume": 17291.0}, {"date": "2018-05-02", "close": 1.89634368, "volume": 17670.0}, {"date": "2018-05-03", "close": 1.975358, "volume": 2779.0}, {"date": "2018-05-04", "close": 1.975358, "volume": 6314.0}, {"date": "2018-05-07", "close": 1.89634368, "volume": 154721.0}, {"date": "2018-05-08", "close": 1.81732936, "volume": 10178.0}, {"date": "2018-05-09", "close": 1.89634368, "volume": 104583.0}, {"date": "2018-05-10", "close": 1.81732936, "volume": 6074.0}, {"date": "2018-05-11", "close": 1.89634368, "volume": 54563.0}, {"date": "2018-05-14", "close": 1.89634368, "volume": 23052.0}, {"date": "2018-05-15", "close": 1.81732936, "volume": 2361.0}, {"date": "2018-05-16", "close": 1.81732936, "volume": 49626.0}, {"date": "2018-05-17", "close": 1.81732936, "volume": 2215.0}, {"date": "2018-05-18", "close": 1.81732936, "volume": 4643.0}, {"date": "2018-05-21", "close": 1.81732936, "volume": 4643.0}, {"date": "2018-05-22", "close": 1.65930072, "volume": 4624.0}, {"date": "2018-05-23", "close": 1.73831504, "volume": 180428.0}, {"date": "2018-05-25", "close": 1.73831504, "volume": 3819.0}, {"date": "2018-05-28", "close": 1.89634368, "volume": 74822.0}, {"date": "2018-05-29", "close": 1.65930072, "volume": 21230.0}, {"date": "2018-05-30", "close": 1.65930072, "volume": 27553.0}, {"date": "2018-05-31", "close": 1.5802864, "volume": 45106.0}, {"date": "2018-06-01", "close": 1.65930072, "volume": 954.0}, {"date": "2018-06-04", "close": 1.65930072, "volume": 36455.0}, {"date": "2018-06-05", "close": 1.5802864, "volume": 23874.0}, {"date": "2018-06-06", "close": 1.548680672, "volume": 37291.0}, {"date": "2018-06-07", "close": 1.564483536, "volume": 14524.0}, {"date": "2018-06-08", "close": 1.564483536, "volume": 31640.0}, {"date": "2018-06-12", "close": 1.564483536, "volume": 39893.0}, {"date": "2018-06-13", "close": 1.548680672, "volume": 6666.0}, {"date": "2018-06-14", "close": 1.548680672, "volume": 62037.0}, {"date": "2018-06-15", "close": 1.65930072, "volume": 14864.0}, {"date": "2018-06-19", "close": 1.5802864, "volume": 633.0}, {"date": "2018-06-20", "close": 1.532877808, "volume": 20589.0}, {"date": "2018-06-21", "close": 1.485469216, "volume": 5932.0}, {"date": "2018-06-22", "close": 1.438060624, "volume": 661.0}, {"date": "2018-06-25", "close": 1.453863488, "volume": 465.0}, {"date": "2018-06-26", "close": 1.453863488, "volume": 10655.0}, {"date": "2018-06-27", "close": 1.438060624, "volume": 15079.0}, {"date": "2018-06-28", "close": 1.42225776, "volume": 23710.0}, {"date": "2018-06-29", "close": 1.374849168, "volume": 52521.0}, {"date": "2018-07-02", "close": 1.469666352, "volume": 19132.0}, {"date": "2018-07-04", "close": 1.438060624, "volume": 3243.0}, {"date": "2018-07-05", "close": 1.42225776, "volume": 5448.0}, {"date": "2018-07-06", "close": 1.42225776, "volume": 527.0}, {"date": "2018-07-09", "close": 1.438060624, "volume": 4402.0}, {"date": "2018-07-11", "close": 1.469666352, "volume": 6328.0}, {"date": "2018-07-13", "close": 1.42225776, "volume": 7896.0}, {"date": "2018-07-16", "close": 1.485469216, "volume": 8965.0}, {"date": "2018-07-17", "close": 1.485469216, "volume": 1898.0}, {"date": "2018-07-18", "close": 1.50127208, "volume": 1139.0}, {"date": "2018-07-20", "close": 1.453863488, "volume": 1276.0}, {"date": "2018-07-23", "close": 1.453863488, "volume": 12605.0}, {"date": "2018-07-24", "close": 1.453863488, "volume": 395.0}, {"date": "2018-07-25", "close": 1.469666352, "volume": 3416.0}, {"date": "2018-07-26", "close": 1.50127208, "volume": 499.0}, {"date": "2018-07-27", "close": 1.485469216, "volume": 3269.0}, {"date": "2018-07-30", "close": 1.453863488, "volume": 7267.0}, {"date": "2018-07-31", "close": 1.453863488, "volume": 6244.0}, {"date": "2018-08-01", "close": 1.390652032, "volume": 50718.0}, {"date": "2018-08-02", "close": 1.327440576, "volume": 14771.0}, {"date": "2018-08-03", "close": 1.42225776, "volume": 11743.0}, {"date": "2018-08-06", "close": 1.42225776, "volume": 10177.0}, {"date": "2018-08-08", "close": 1.374849168, "volume": 1898.0}, {"date": "2018-08-09", "close": 1.359046304, "volume": 25413.0}, {"date": "2018-08-10", "close": 1.295834848, "volume": 9644.0}, {"date": "2018-08-13", "close": 1.280031984, "volume": 18611.0}, {"date": "2018-08-14", "close": 1.359046304, "volume": 3094.0}, {"date": "2018-08-15", "close": 1.359046304, "volume": 2088.0}, {"date": "2018-08-16", "close": 1.327440576, "volume": 6493.0}, {"date": "2018-08-17", "close": 1.26422912, "volume": 38669.0}, {"date": "2018-08-20", "close": 1.406454896, "volume": 30890.0}, {"date": "2018-08-21", "close": 1.42225776, "volume": 2894.0}, {"date": "2018-08-22", "close": 1.406454896, "volume": 15240.0}, {"date": "2018-08-23", "close": 1.26422912, "volume": 5648.0}, {"date": "2018-08-24", "close": 1.280031984, "volume": 406.0}, {"date": "2018-08-27", "close": 1.295834848, "volume": 4482.0}, {"date": "2018-08-28", "close": 1.406454896, "volume": 43040.0}, {"date": "2018-08-29", "close": 1.453863488, "volume": 12107.0}, {"date": "2018-08-30", "close": 1.453863488, "volume": 4558.0}, {"date": "2018-08-31", "close": 1.42225776, "volume": 14804.0}, {"date": "2018-09-03", "close": 1.469666352, "volume": 7910.0}, {"date": "2018-09-04", "close": 1.469666352, "volume": 889.0}, {"date": "2018-09-05", "close": 1.469666352, "volume": 3760.0}, {"date": "2018-09-06", "close": 1.50127208, "volume": 49454.0}, {"date": "2018-09-07", "close": 1.406454896, "volume": 15340.0}, {"date": "2018-09-10", "close": 1.485469216, "volume": 6102.0}, {"date": "2018-09-11", "close": 1.50127208, "volume": 8437.0}, {"date": "2018-09-13", "close": 1.438060624, "volume": 4491.0}, {"date": "2018-09-14", "close": 1.406454896, "volume": 13394.0}, {"date": "2018-09-17", "close": 1.42225776, "volume": 1513.0}, {"date": "2018-09-18", "close": 1.42225776, "volume": 1225.0}, {"date": "2018-09-19", "close": 1.42225776, "volume": 3204.0}, {"date": "2018-09-20", "close": 1.390652032, "volume": 18161.0}, {"date": "2018-09-21", "close": 1.42225776, "volume": 5040.0}, {"date": "2018-09-24", "close": 1.34324344, "volume": 6886.0}, {"date": "2018-09-25", "close": 1.34324344, "volume": 5765.0}, {"date": "2018-09-26", "close": 1.34324344, "volume": 3417.0}, {"date": "2018-09-27", "close": 1.359046304, "volume": 11222.0}, {"date": "2018-09-28", "close": 1.34324344, "volume": 6328.0}, {"date": "2018-10-01", "close": 1.359046304, "volume": 10049.0}, {"date": "2018-10-03", "close": 1.438060624, "volume": 12388.0}, {"date": "2018-10-04", "close": 1.390652032, "volume": 42864.0}, {"date": "2018-10-08", "close": 1.390652032, "volume": 591.0}, {"date": "2018-10-09", "close": 1.374849168, "volume": 2175.0}, {"date": "2018-10-11", "close": 1.359046304, "volume": 19688.0}, {"date": "2018-10-16", "close": 1.26422912, "volume": 21339.0}, {"date": "2018-10-17", "close": 1.26422912, "volume": 4932.0}, {"date": "2018-10-18", "close": 1.26422912, "volume": 2915.0}, {"date": "2018-10-19", "close": 1.26422912, "volume": 12656.0}, {"date": "2018-10-22", "close": 1.137806208, "volume": 15409.0}, {"date": "2018-10-23", "close": 1.201017664, "volume": 6358.0}, {"date": "2018-10-24", "close": 1.1852148, "volume": 348.0}, {"date": "2018-10-25", "close": 1.311637712, "volume": 4025.0}, {"date": "2018-10-26", "close": 1.248426256, "volume": 10501.0}, {"date": "2018-10-29", "close": 1.10620048, "volume": 90.0}, {"date": "2018-10-30", "close": 1.1852148, "volume": 3797.0}, {"date": "2018-10-31", "close": 1.295834848, "volume": 54683.0}, {"date": "2018-11-01", "close": 1.34324344, "volume": 51459.0}, {"date": "2018-11-02", "close": 1.34324344, "volume": 20524.0}, {"date": "2018-11-05", "close": 1.34324344, "volume": 5351.0}, {"date": "2018-11-06", "close": 1.374849168, "volume": 18212.0}, {"date": "2018-11-07", "close": 1.390652032, "volume": 24923.0}, {"date": "2018-11-08", "close": 1.390652032, "volume": 13606.0}, {"date": "2018-11-09", "close": 1.359046304, "volume": 4452.0}, {"date": "2018-11-12", "close": 1.34324344, "volume": 7080.0}, {"date": "2018-11-13", "close": 1.295834848, "volume": 9519.0}, {"date": "2018-11-16", "close": 1.295834848, "volume": 40068.0}, {"date": "2018-11-19", "close": 1.26422912, "volume": 39192.0}, {"date": "2018-11-20", "close": 1.248426256, "volume": 5474.0}, {"date": "2018-11-21", "close": 1.26422912, "volume": 17350.0}, {"date": "2018-11-22", "close": 1.26422912, "volume": 1180.0}, {"date": "2018-11-23", "close": 1.232623392, "volume": 7912.0}, {"date": "2018-11-26", "close": 1.248426256, "volume": 11324.0}, {"date": "2018-11-27", "close": 1.26422912, "volume": 3108.0}, {"date": "2018-11-29", "close": 1.1852148, "volume": 12270.0}, {"date": "2018-11-30", "close": 1.216820528, "volume": 6775.0}, {"date": "2018-12-03", "close": 1.216820528, "volume": 14433.0}, {"date": "2018-12-04", "close": 1.169411936, "volume": 29236.0}, {"date": "2018-12-05", "close": 1.153609072, "volume": 29000.0}, {"date": "2018-12-06", "close": 1.137806208, "volume": 21202.0}, {"date": "2018-12-07", "close": 1.137806208, "volume": 9366.0}, {"date": "2018-12-10", "close": 1.122003344, "volume": 13247.0}, {"date": "2018-12-11", "close": 1.122003344, "volume": 335.0}, {"date": "2018-12-12", "close": 1.10620048, "volume": 10486.0}, {"date": "2018-12-13", "close": 1.058791888, "volume": 30936.0}, {"date": "2018-12-14", "close": 1.074594752, "volume": 19769.0}, {"date": "2018-12-17", "close": 1.074594752, "volume": 95.0}, {"date": "2018-12-18", "close": 1.074594752, "volume": 10758.0}, {"date": "2018-12-19", "close": 1.02718616, "volume": 24159.0}, {"date": "2018-12-20", "close": 1.02718616, "volume": 4962.0}, {"date": "2018-12-21", "close": 1.042989024, "volume": 1624.0}, {"date": "2018-12-24", "close": 1.058791888, "volume": 1380.0}, {"date": "2018-12-27", "close": 1.10620048, "volume": 13047.0}, {"date": "2018-12-28", "close": 1.074594752, "volume": 3797.0}, {"date": "2018-12-31", "close": 1.074594752, "volume": 1301.0}, {"date": "2019-01-03", "close": 1.10620048, "volume": 24679.0}, {"date": "2019-01-04", "close": 1.153609072, "volume": 20389.0}, {"date": "2019-01-07", "close": 1.232623392, "volume": 16807.0}, {"date": "2019-01-08", "close": 1.1852148, "volume": 6399.0}, {"date": "2019-01-09", "close": 1.248426256, "volume": 1582.0}, {"date": "2019-01-11", "close": 1.232623392, "volume": 332.0}, {"date": "2019-01-14", "close": 1.26422912, "volume": 5062.0}, {"date": "2019-01-15", "close": 1.26422912, "volume": 3776.0}, {"date": "2019-01-16", "close": 1.248426256, "volume": 3797.0}, {"date": "2019-01-18", "close": 1.232623392, "volume": 15798.0}, {"date": "2019-01-21", "close": 1.201017664, "volume": 17578.0}, {"date": "2019-01-25", "close": 1.137806208, "volume": 22914.0}, {"date": "2019-01-29", "close": 1.1852148, "volume": 12150.0}, {"date": "2019-01-30", "close": 1.1852148, "volume": 15090.0}, {"date": "2019-01-31", "close": 1.169411936, "volume": 4938.0}, {"date": "2019-02-01", "close": 1.169411936, "volume": 8540.0}, {"date": "2019-02-04", "close": 1.137806208, "volume": 10412.0}, {"date": "2019-02-05", "close": 1.10620048, "volume": 1695.0}, {"date": "2019-02-06", "close": 1.02718616, "volume": 15313.0}, {"date": "2019-02-07", "close": 1.042989024, "volume": 1490.0}, {"date": "2019-02-08", "close": 0.963974704, "volume": 9267.0}, {"date": "2019-02-11", "close": 0.995580432, "volume": 1025.0}, {"date": "2019-02-12", "close": 0.995580432, "volume": 356.0}, {"date": "2019-02-13", "close": 1.10620048, "volume": 10080.0}, {"date": "2019-02-14", "close": 1.10620048, "volume": 6328.0}, {"date": "2019-02-15", "close": 1.02718616, "volume": 1831.0}, {"date": "2019-02-18", "close": 0.94817184, "volume": 60229.0}, {"date": "2019-02-19", "close": 0.94817184, "volume": 15477.0}, {"date": "2019-02-20", "close": 0.979777568, "volume": 677.0}, {"date": "2019-02-21", "close": 1.02718616, "volume": 32560.0}, {"date": "2019-02-22", "close": 1.169411936, "volume": 23970.0}, {"date": "2019-02-25", "close": 1.169411936, "volume": 74058.0}, {"date": "2019-02-26", "close": 1.201017664, "volume": 37122.0}, {"date": "2019-02-27", "close": 1.26422912, "volume": 61168.0}, {"date": "2019-02-28", "close": 1.26422912, "volume": 31362.0}, {"date": "2019-03-01", "close": 1.26422912, "volume": 791.0}, {"date": "2019-03-04", "close": 1.311637712, "volume": 3569.0}, {"date": "2019-03-05", "close": 1.34324344, "volume": 5437.0}, {"date": "2019-03-06", "close": 1.327440576, "volume": 5440.0}, {"date": "2019-03-07", "close": 1.34324344, "volume": 762.0}, {"date": "2019-03-08", "close": 1.42225776, "volume": 14206.0}, {"date": "2019-03-11", "close": 1.295834848, "volume": 14824.0}, {"date": "2019-03-12", "close": 1.327440576, "volume": 1493.0}, {"date": "2019-03-13", "close": 1.295834848, "volume": 3862.0}, {"date": "2019-03-14", "close": 1.295834848, "volume": 827.0}, {"date": "2019-03-18", "close": 1.359046304, "volume": 13608.0}, {"date": "2019-03-19", "close": 1.42225776, "volume": 12656.0}, {"date": "2019-03-20", "close": 1.374849168, "volume": 14058.0}, {"date": "2019-03-21", "close": 1.406454896, "volume": 2227.0}, {"date": "2019-03-22", "close": 1.359046304, "volume": 23796.0}, {"date": "2019-03-25", "close": 1.359046304, "volume": 12542.0}, {"date": "2019-03-26", "close": 1.359046304, "volume": 29826.0}, {"date": "2019-03-27", "close": 1.374849168, "volume": 2088.0}, {"date": "2019-03-28", "close": 1.390652032, "volume": 7404.0}, {"date": "2019-03-29", "close": 1.359046304, "volume": 973.0}, {"date": "2019-04-01", "close": 1.390652032, "volume": 548.0}, {"date": "2019-04-02", "close": 1.359046304, "volume": 13567.0}, {"date": "2019-04-04", "close": 1.42225776, "volume": 633.0}, {"date": "2019-04-05", "close": 1.34324344, "volume": 34797.0}, {"date": "2019-04-08", "close": 1.34324344, "volume": 17703.0}, {"date": "2019-04-10", "close": 1.34324344, "volume": 24283.0}, {"date": "2019-04-11", "close": 1.327440576, "volume": 31233.0}, {"date": "2019-04-12", "close": 1.34324344, "volume": 31361.0}, {"date": "2019-04-15", "close": 1.327440576, "volume": 3955.0}, {"date": "2019-04-16", "close": 1.359046304, "volume": 16932.0}, {"date": "2019-04-17", "close": 1.390652032, "volume": 5629.0}, {"date": "2019-04-18", "close": 1.406454896, "volume": 33032.0}, {"date": "2019-04-23", "close": 1.390652032, "volume": 31996.0}, {"date": "2019-04-24", "close": 1.374849168, "volume": 14057.0}, {"date": "2019-04-26", "close": 1.390652032, "volume": 29836.0}, {"date": "2019-04-29", "close": 1.390652032, "volume": 41748.0}, {"date": "2019-04-30", "close": 1.390652032, "volume": 57719.0}, {"date": "2019-05-01", "close": 1.390652032, "volume": 28575.0}, {"date": "2019-05-02", "close": 1.390652032, "volume": 7907.0}, {"date": "2019-05-03", "close": 1.359046304, "volume": 33885.0}, {"date": "2019-05-06", "close": 1.359046304, "volume": 42753.0}, {"date": "2019-05-07", "close": 1.327440576, "volume": 14456.0}, {"date": "2019-05-08", "close": 1.327440576, "volume": 24064.0}, {"date": "2019-05-09", "close": 1.295834848, "volume": 15539.0}, {"date": "2019-05-10", "close": 1.327440576, "volume": 8217.0}, {"date": "2019-05-13", "close": 1.295834848, "volume": 13710.0}, {"date": "2019-05-14", "close": 1.295834848, "volume": 14892.0}, {"date": "2019-05-15", "close": 1.359046304, "volume": 75173.0}, {"date": "2019-05-16", "close": 1.50127208, "volume": 111701.0}, {"date": "2019-05-17", "close": 1.548680672, "volume": 75287.0}, {"date": "2019-05-20", "close": 1.5802864, "volume": 70570.0}, {"date": "2019-05-21", "close": 1.5802864, "volume": 8759.0}, {"date": "2019-05-22", "close": 1.73831504, "volume": 62191.0}, {"date": "2019-05-23", "close": 1.65930072, "volume": 46076.0}, {"date": "2019-05-24", "close": 1.65930072, "volume": 13392.0}, {"date": "2019-05-27", "close": 1.65930072, "volume": 30081.0}, {"date": "2019-05-28", "close": 1.65930072, "volume": 45561.0}, {"date": "2019-05-29", "close": 1.65930072, "volume": 100094.0}, {"date": "2019-05-30", "close": 1.485469216, "volume": 48841.0}, {"date": "2019-05-31", "close": 1.469666352, "volume": 23690.0}, {"date": "2019-06-03", "close": 1.453863488, "volume": 26339.0}, {"date": "2019-06-04", "close": 1.453863488, "volume": 10972.0}, {"date": "2019-06-05", "close": 1.453863488, "volume": 20408.0}, {"date": "2019-06-06", "close": 1.469666352, "volume": 16608.0}, {"date": "2019-06-07", "close": 1.453863488, "volume": 26897.0}, {"date": "2019-06-11", "close": 1.453863488, "volume": 15681.0}, {"date": "2019-06-12", "close": 1.453863488, "volume": 6976.0}, {"date": "2019-06-13", "close": 1.438060624, "volume": 4436.0}, {"date": "2019-06-14", "close": 1.327440576, "volume": 12205.0}, {"date": "2019-06-17", "close": 1.34324344, "volume": 3661.0}, {"date": "2019-06-18", "close": 1.34324344, "volume": 2492.0}, {"date": "2019-06-19", "close": 1.438060624, "volume": 32570.0}, {"date": "2019-06-20", "close": 1.453863488, "volume": 36382.0}, {"date": "2019-06-21", "close": 1.485469216, "volume": 62658.0}, {"date": "2019-06-24", "close": 1.469666352, "volume": 55078.0}, {"date": "2019-06-25", "close": 1.485469216, "volume": 32171.0}, {"date": "2019-06-26", "close": 1.359046304, "volume": 29491.0}, {"date": "2019-06-27", "close": 1.34324344, "volume": 26601.0}, {"date": "2019-06-28", "close": 1.406454896, "volume": 21882.0}, {"date": "2019-07-01", "close": 1.406454896, "volume": 6674.0}, {"date": "2019-07-02", "close": 1.453863488, "volume": 49860.0}, {"date": "2019-07-03", "close": 1.548680672, "volume": 74471.0}, {"date": "2019-07-04", "close": 1.5802864, "volume": 50182.0}, {"date": "2019-07-05", "close": 1.5802864, "volume": 10687.0}, {"date": "2019-07-08", "close": 1.548680672, "volume": 47835.0}, {"date": "2019-07-09", "close": 1.81732936, "volume": 107442.0}, {"date": "2019-07-10", "close": 1.5802864, "volume": 128647.0}, {"date": "2019-07-11", "close": 1.975358, "volume": 90642.0}, {"date": "2019-07-12", "close": 1.81732936, "volume": 55631.0}, {"date": "2019-07-15", "close": 1.975358, "volume": 30724.0}, {"date": "2019-07-16", "close": 1.975358, "volume": 35523.0}, {"date": "2019-07-17", "close": 1.89634368, "volume": 47312.0}, {"date": "2019-07-18", "close": 1.89634368, "volume": 35199.0}, {"date": "2019-07-19", "close": 1.89634368, "volume": 48468.0}, {"date": "2019-07-22", "close": 1.89634368, "volume": 21390.0}, {"date": "2019-07-23", "close": 1.89634368, "volume": 12198.0}, {"date": "2019-07-24", "close": 1.975358, "volume": 18120.0}, {"date": "2019-07-25", "close": 1.89634368, "volume": 28476.0}, {"date": "2019-07-26", "close": 1.89634368, "volume": 15002.0}, {"date": "2019-07-29", "close": 1.975358, "volume": 15249.0}, {"date": "2019-07-30", "close": 1.89634368, "volume": 11387.0}, {"date": "2019-07-31", "close": 1.975358, "volume": 16025.0}, {"date": "2019-08-01", "close": 1.975358, "volume": 44344.0}, {"date": "2019-08-02", "close": 1.89634368, "volume": 35073.0}, {"date": "2019-08-05", "close": 2.21240096, "volume": 108584.0}, {"date": "2019-08-06", "close": 2.05437232, "volume": 116333.0}, {"date": "2019-08-07", "close": 1.89634368, "volume": 50664.0}, {"date": "2019-08-08", "close": 2.13338664, "volume": 50186.0}, {"date": "2019-08-09", "close": 2.44944392, "volume": 51870.0}, {"date": "2019-08-12", "close": 2.29141528, "volume": 46518.0}, {"date": "2019-08-13", "close": 2.29141528, "volume": 13517.0}, {"date": "2019-08-14", "close": 2.13338664, "volume": 24669.0}, {"date": "2019-08-15", "close": 2.21240096, "volume": 43858.0}, {"date": "2019-08-16", "close": 2.402035328, "volume": 27885.0}, {"date": "2019-08-19", "close": 2.44944392, "volume": 46926.0}, {"date": "2019-08-20", "close": 2.3704296, "volume": 20063.0}, {"date": "2019-08-23", "close": 2.13338664, "volume": 54578.0}, {"date": "2019-08-26", "close": 1.975358, "volume": 106627.0}, {"date": "2019-08-27", "close": 1.89634368, "volume": 108879.0}, {"date": "2019-08-28", "close": 1.89634368, "volume": 62081.0}, {"date": "2019-08-29", "close": 1.89634368, "volume": 126266.0}, {"date": "2019-08-30", "close": 1.73831504, "volume": 99437.0}, {"date": "2019-09-02", "close": 1.81732936, "volume": 67760.0}, {"date": "2019-09-03", "close": 1.81732936, "volume": 57713.0}, {"date": "2019-09-04", "close": 1.89634368, "volume": 79795.0}, {"date": "2019-09-05", "close": 1.89634368, "volume": 53113.0}, {"date": "2019-09-06", "close": 1.89634368, "volume": 53728.0}, {"date": "2019-09-09", "close": 1.81732936, "volume": 19738.0}, {"date": "2019-09-10", "close": 1.81732936, "volume": 34109.0}, {"date": "2019-09-11", "close": 1.73831504, "volume": 69993.0}, {"date": "2019-09-12", "close": 1.81732936, "volume": 143840.0}, {"date": "2019-09-13", "close": 1.65930072, "volume": 80776.0}, {"date": "2019-09-16", "close": 1.81732936, "volume": 12215.0}, {"date": "2019-09-17", "close": 1.73831504, "volume": 42959.0}, {"date": "2019-09-18", "close": 1.65930072, "volume": 31992.0}, {"date": "2019-09-19", "close": 1.81732936, "volume": 8938.0}, {"date": "2019-09-20", "close": 1.81732936, "volume": 24495.0}, {"date": "2019-09-23", "close": 1.73831504, "volume": 54049.0}, {"date": "2019-09-24", "close": 1.81732936, "volume": 17942.0}, {"date": "2019-09-25", "close": 1.73831504, "volume": 144279.0}, {"date": "2019-09-26", "close": 1.81732936, "volume": 9127.0}, {"date": "2019-09-27", "close": 1.73831504, "volume": 10861.0}, {"date": "2019-09-30", "close": 1.65930072, "volume": 20374.0}, {"date": "2019-10-01", "close": 1.73831504, "volume": 5385.0}, {"date": "2019-10-02", "close": 1.73831504, "volume": 11300.0}, {"date": "2019-10-03", "close": 1.73831504, "volume": 35299.0}, {"date": "2019-10-04", "close": 1.73831504, "volume": 89334.0}, {"date": "2019-10-07", "close": 1.73831504, "volume": 18033.0}, {"date": "2019-10-08", "close": 1.73831504, "volume": 93691.0}, {"date": "2019-10-09", "close": 1.81732936, "volume": 31549.0}, {"date": "2019-10-10", "close": 1.89634368, "volume": 70145.0}, {"date": "2019-10-11", "close": 1.81732936, "volume": 17327.0}, {"date": "2019-10-14", "close": 1.73831504, "volume": 89051.0}, {"date": "2019-10-15", "close": 1.73831504, "volume": 41721.0}, {"date": "2019-10-16", "close": 1.65930072, "volume": 81792.0}, {"date": "2019-10-17", "close": 1.690906448, "volume": 3457.0}, {"date": "2019-10-18", "close": 1.5802864, "volume": 13865.0}, {"date": "2019-10-21", "close": 1.65930072, "volume": 71245.0}, {"date": "2019-10-22", "close": 1.517074944, "volume": 38562.0}, {"date": "2019-10-23", "close": 1.42225776, "volume": 73579.0}, {"date": "2019-10-24", "close": 1.42225776, "volume": 120989.0}, {"date": "2019-10-25", "close": 1.438060624, "volume": 56201.0}, {"date": "2019-10-28", "close": 1.374849168, "volume": 35406.0}, {"date": "2019-10-29", "close": 1.390652032, "volume": 47908.0}, {"date": "2019-10-30", "close": 1.390652032, "volume": 23436.0}, {"date": "2019-10-31", "close": 1.42225776, "volume": 22716.0}, {"date": "2019-11-01", "close": 1.469666352, "volume": 4778.0}, {"date": "2019-11-04", "close": 1.438060624, "volume": 12525.0}, {"date": "2019-11-05", "close": 1.406454896, "volume": 30678.0}, {"date": "2019-11-06", "close": 1.359046304, "volume": 19685.0}, {"date": "2019-11-07", "close": 1.390652032, "volume": 5.0}, {"date": "2019-11-08", "close": 1.390652032, "volume": 18187.0}, {"date": "2019-11-11", "close": 1.374849168, "volume": 9348.0}, {"date": "2019-11-12", "close": 1.359046304, "volume": 17308.0}, {"date": "2019-11-13", "close": 1.359046304, "volume": 4242.0}, {"date": "2019-11-14", "close": 1.359046304, "volume": 2215.0}, {"date": "2019-11-15", "close": 1.311637712, "volume": 27431.0}, {"date": "2019-11-18", "close": 1.153609072, "volume": 24711.0}, {"date": "2019-11-19", "close": 1.248426256, "volume": 5198.0}, {"date": "2019-11-20", "close": 1.169411936, "volume": 34977.0}, {"date": "2019-11-21", "close": 1.248426256, "volume": 2163.0}, {"date": "2019-11-22", "close": 1.1852148, "volume": 22742.0}, {"date": "2019-11-25", "close": 1.26422912, "volume": 2605.0}, {"date": "2019-11-26", "close": 1.248426256, "volume": 15373.0}, {"date": "2019-11-27", "close": 1.169411936, "volume": 21727.0}, {"date": "2019-11-28", "close": 1.074594752, "volume": 101130.0}, {"date": "2019-11-29", "close": 1.122003344, "volume": 33874.0}, {"date": "2019-12-02", "close": 1.137806208, "volume": 18129.0}, {"date": "2019-12-03", "close": 1.232623392, "volume": 9894.0}, {"date": "2019-12-04", "close": 1.169411936, "volume": 16661.0}, {"date": "2019-12-05", "close": 1.201017664, "volume": 7360.0}, {"date": "2019-12-06", "close": 1.216820528, "volume": 8005.0}, {"date": "2019-12-09", "close": 1.216820528, "volume": 4713.0}, {"date": "2019-12-10", "close": 1.1852148, "volume": 6495.0}, {"date": "2019-12-11", "close": 1.216820528, "volume": 3893.0}, {"date": "2019-12-12", "close": 1.169411936, "volume": 11971.0}, {"date": "2019-12-13", "close": 1.1852148, "volume": 3004662.0}, {"date": "2019-12-16", "close": 1.137806208, "volume": 15607.0}, {"date": "2019-12-17", "close": 1.074594752, "volume": 33474.0}, {"date": "2019-12-18", "close": 1.02718616, "volume": 31379.0}, {"date": "2019-12-19", "close": 0.963974704, "volume": 109710.0}, {"date": "2019-12-20", "close": 0.995580432, "volume": 12574.0}, {"date": "2019-12-23", "close": 1.058791888, "volume": 29049.0}, {"date": "2019-12-24", "close": 1.02718616, "volume": 4087.0}, {"date": "2019-12-27", "close": 0.995580432, "volume": 21189.0}, {"date": "2019-12-30", "close": 1.02718616, "volume": 16048.0}, {"date": "2019-12-31", "close": 1.02718616, "volume": 34996.0}, {"date": "2020-01-02", "close": 1.02718616, "volume": 8025.0}, {"date": "2020-01-03", "close": 1.058791888, "volume": 7767.0}, {"date": "2020-01-06", "close": 1.058791888, "volume": 11518.0}, {"date": "2020-01-07", "close": 1.042989024, "volume": 44138.0}, {"date": "2020-01-08", "close": 1.042989024, "volume": 33583.0}, {"date": "2020-01-09", "close": 1.058791888, "volume": 16965.0}, {"date": "2020-01-10", "close": 1.042989024, "volume": 16742.0}, {"date": "2020-01-13", "close": 1.02718616, "volume": 10278.0}, {"date": "2020-01-14", "close": 1.058791888, "volume": 6550.0}, {"date": "2020-01-15", "close": 1.074594752, "volume": 3823.0}, {"date": "2020-01-16", "close": 1.090397616, "volume": 12286.0}, {"date": "2020-01-17", "close": 1.042989024, "volume": 28513.0}, {"date": "2020-01-20", "close": 1.074594752, "volume": 31387.0}, {"date": "2020-01-21", "close": 1.074594752, "volume": 6285.0}, {"date": "2020-01-22", "close": 1.090397616, "volume": 10057.0}, {"date": "2020-01-23", "close": 1.058791888, "volume": 12386.0}, {"date": "2020-01-24", "close": 1.058791888, "volume": 12497.0}, {"date": "2020-01-28", "close": 1.074594752, "volume": 7952.0}, {"date": "2020-01-29", "close": 1.058791888, "volume": 10471.0}, {"date": "2020-01-30", "close": 1.058791888, "volume": 8975.0}, {"date": "2020-01-31", "close": 1.042989024, "volume": 5592.0}, {"date": "2020-02-03", "close": 1.042989024, "volume": 24814.0}, {"date": "2020-02-04", "close": 1.058791888, "volume": 8797.0}, {"date": "2020-02-05", "close": 0.995580432, "volume": 26166.0}, {"date": "2020-02-06", "close": 0.979777568, "volume": 11884.0}, {"date": "2020-02-07", "close": 0.979777568, "volume": 13777.0}, {"date": "2020-02-10", "close": 0.979777568, "volume": 12743.0}, {"date": "2020-02-11", "close": 0.94817184, "volume": 69433.0}, {"date": "2020-02-12", "close": 0.916566112, "volume": 33510.0}, {"date": "2020-02-13", "close": 0.758537472, "volume": 73383.0}, {"date": "2020-02-14", "close": 0.853354656, "volume": 80253.0}, {"date": "2020-02-17", "close": 0.86915752, "volume": 128158.0}, {"date": "2020-02-18", "close": 0.884960384, "volume": 15794.0}, {"date": "2020-02-19", "close": 0.853354656, "volume": 64882.0}, {"date": "2020-02-20", "close": 0.86915752, "volume": 96164.0}, {"date": "2020-02-21", "close": 0.94817184, "volume": 31881.0}, {"date": "2020-02-24", "close": 0.963974704, "volume": 59248.0}, {"date": "2020-02-25", "close": 0.979777568, "volume": 11199.0}, {"date": "2020-02-26", "close": 0.94817184, "volume": 23203.0}, {"date": "2020-02-27", "close": 0.995580432, "volume": 44947.0}, {"date": "2020-02-28", "close": 0.853354656, "volume": 18485.0}, {"date": "2020-03-02", "close": 0.7901432, "volume": 34479.0}, {"date": "2020-03-03", "close": 0.7901432, "volume": 2926.0}, {"date": "2020-03-04", "close": 0.774340336, "volume": 10758.0}, {"date": "2020-03-05", "close": 0.7901432, "volume": 2603.0}, {"date": "2020-03-06", "close": 0.86915752, "volume": 20663.0}, {"date": "2020-03-09", "close": 0.7901432, "volume": 39253.0}, {"date": "2020-03-10", "close": 0.663720288, "volume": 18770.0}, {"date": "2020-03-11", "close": 0.726931744, "volume": 18715.0}, {"date": "2020-03-12", "close": 0.663720288, "volume": 17807.0}, {"date": "2020-03-13", "close": 0.568903104, "volume": 19594.0}, {"date": "2020-03-16", "close": 0.505691648, "volume": 157025.0}, {"date": "2020-03-17", "close": 0.442480192, "volume": 49486.0}, {"date": "2020-03-18", "close": 0.568903104, "volume": 51202.0}, {"date": "2020-03-19", "close": 0.521494512, "volume": 32639.0}, {"date": "2020-03-20", "close": 0.616311696, "volume": 78741.0}, {"date": "2020-03-23", "close": 0.47408592, "volume": 113976.0}, {"date": "2020-03-24", "close": 0.47408592, "volume": 65356.0}, {"date": "2020-03-25", "close": 0.584705968, "volume": 21978.0}, {"date": "2020-03-26", "close": 0.86915752, "volume": 12778.0}, {"date": "2020-03-27", "close": 0.758537472, "volume": 27094.0}, {"date": "2020-03-30", "close": 0.663720288, "volume": 27979.0}, {"date": "2020-03-31", "close": 0.758537472, "volume": 35465.0}, {"date": "2020-04-01", "close": 0.600508832, "volume": 45855.0}, {"date": "2020-04-02", "close": 0.63211456, "volume": 12038.0}, {"date": "2020-04-03", "close": 0.616311696, "volume": 6961.0}, {"date": "2020-04-06", "close": 0.63211456, "volume": 38298.0}, {"date": "2020-04-07", "close": 0.616311696, "volume": 71724.0}, {"date": "2020-04-08", "close": 0.584705968, "volume": 22255.0}, {"date": "2020-04-09", "close": 0.55310024, "volume": 99637.0}, {"date": "2020-04-14", "close": 0.55310024, "volume": 49768.0}, {"date": "2020-04-15", "close": 0.568903104, "volume": 130898.0}, {"date": "2020-04-16", "close": 0.521494512, "volume": 64706.0}, {"date": "2020-04-17", "close": 0.505691648, "volume": 122129.0}, {"date": "2020-04-20", "close": 0.505691648, "volume": 67434.0}, {"date": "2020-04-21", "close": 0.521494512, "volume": 27244.0}, {"date": "2020-04-22", "close": 0.521494512, "volume": 19868.0}, {"date": "2020-04-23", "close": 0.537297376, "volume": 63038.0}, {"date": "2020-04-24", "close": 0.55310024, "volume": 57524.0}, {"date": "2020-04-27", "close": 0.600508832, "volume": 47127.0}, {"date": "2020-04-28", "close": 0.537297376, "volume": 47296.0}, {"date": "2020-04-29", "close": 0.584705968, "volume": 8388.0}, {"date": "2020-04-30", "close": 0.616311696, "volume": 85162.0}, {"date": "2020-05-01", "close": 0.537297376, "volume": 115511.0}, {"date": "2020-05-04", "close": 0.521494512, "volume": 49402.0}, {"date": "2020-05-06", "close": 0.568903104, "volume": 25878.0}, {"date": "2020-05-07", "close": 0.63211456, "volume": 49490.0}, {"date": "2020-05-08", "close": 0.600508832, "volume": 23214.0}, {"date": "2020-05-11", "close": 0.600508832, "volume": 7603.0}, {"date": "2020-05-12", "close": 0.63211456, "volume": 12931.0}, {"date": "2020-05-13", "close": 0.647917424, "volume": 58685.0}, {"date": "2020-05-14", "close": 0.679523152, "volume": 1898.0}, {"date": "2020-05-15", "close": 0.695326016, "volume": 17372.0}, {"date": "2020-05-18", "close": 0.742734608, "volume": 64411.0}, {"date": "2020-05-19", "close": 0.726931744, "volume": 10153.0}, {"date": "2020-05-20", "close": 0.742734608, "volume": 56840.0}, {"date": "2020-05-21", "close": 0.821748928, "volume": 90267.0}, {"date": "2020-05-22", "close": 0.7901432, "volume": 71214.0}, {"date": "2020-05-25", "close": 0.805946064, "volume": 43079.0}, {"date": "2020-05-26", "close": 0.86915752, "volume": 48283.0}, {"date": "2020-05-27", "close": 0.7901432, "volume": 64190.0}, {"date": "2020-05-28", "close": 0.7901432, "volume": 16921.0}, {"date": "2020-05-29", "close": 0.805946064, "volume": 47105.0}, {"date": "2020-06-01", "close": 0.916566112, "volume": 205581.0}, {"date": "2020-06-02", "close": 0.805946064, "volume": 56862.0}, {"date": "2020-06-03", "close": 0.837551792, "volume": 51387.0}, {"date": "2020-06-04", "close": 0.742734608, "volume": 64712.0}, {"date": "2020-06-05", "close": 0.774340336, "volume": 8212.0}, {"date": "2020-06-09", "close": 0.71112888, "volume": 71919.0}, {"date": "2020-06-10", "close": 0.7901432, "volume": 13380.0}, {"date": "2020-06-11", "close": 0.758537472, "volume": 23265.0}, {"date": "2020-06-12", "close": 0.695326016, "volume": 62258.0}, {"date": "2020-06-15", "close": 0.679523152, "volume": 78442.0}, {"date": "2020-06-16", "close": 0.726931744, "volume": 46974.0}, {"date": "2020-06-17", "close": 0.71112888, "volume": 32642.0}, {"date": "2020-06-18", "close": 0.679523152, "volume": 14744.0}, {"date": "2020-06-19", "close": 0.71112888, "volume": 21525.0}, {"date": "2020-06-22", "close": 0.758537472, "volume": 7847.0}, {"date": "2020-06-23", "close": 0.726931744, "volume": 19683.0}, {"date": "2020-06-24", "close": 0.805946064, "volume": 91180.0}, {"date": "2020-06-25", "close": 0.726931744, "volume": 55827.0}, {"date": "2020-06-26", "close": 0.726931744, "volume": 62988.0}, {"date": "2020-06-29", "close": 0.71112888, "volume": 51903.0}, {"date": "2020-06-30", "close": 0.71112888, "volume": 82750.0}, {"date": "2020-07-01", "close": 0.7901432, "volume": 71580.0}, {"date": "2020-07-02", "close": 0.916566112, "volume": 208757.0}, {"date": "2020-07-03", "close": 0.884960384, "volume": 87463.0}, {"date": "2020-07-06", "close": 0.94817184, "volume": 24015.0}, {"date": "2020-07-07", "close": 0.932368976, "volume": 48484.0}, {"date": "2020-07-08", "close": 0.995580432, "volume": 37540.0}, {"date": "2020-07-09", "close": 1.122003344, "volume": 331233.0}, {"date": "2020-07-10", "close": 1.10620048, "volume": 84108.0}, {"date": "2020-07-13", "close": 1.137806208, "volume": 74811.0}, {"date": "2020-07-14", "close": 1.058791888, "volume": 61176.0}, {"date": "2020-07-15", "close": 1.10620048, "volume": 66486.0}, {"date": "2020-07-16", "close": 1.090397616, "volume": 70900.0}, {"date": "2020-07-17", "close": 1.10620048, "volume": 34131.0}, {"date": "2020-07-20", "close": 1.169411936, "volume": 103709.0}, {"date": "2020-07-21", "close": 1.169411936, "volume": 51692.0}, {"date": "2020-07-22", "close": 1.153609072, "volume": 53954.0}, {"date": "2020-07-23", "close": 1.122003344, "volume": 88904.0}, {"date": "2020-07-24", "close": 1.10620048, "volume": 48273.0}, {"date": "2020-07-27", "close": 1.137806208, "volume": 49510.0}, {"date": "2020-07-28", "close": 1.090397616, "volume": 70577.0}, {"date": "2020-07-29", "close": 1.090397616, "volume": 59151.0}, {"date": "2020-07-30", "close": 1.074594752, "volume": 27043.0}, {"date": "2020-07-31", "close": 1.137806208, "volume": 54991.0}, {"date": "2020-08-03", "close": 1.153609072, "volume": 34726.0}, {"date": "2020-08-04", "close": 1.122003344, "volume": 29234.0}, {"date": "2020-08-05", "close": 1.327440576, "volume": 180718.0}, {"date": "2020-08-06", "close": 1.248426256, "volume": 175134.0}, {"date": "2020-08-07", "close": 1.295834848, "volume": 159106.0}, {"date": "2020-08-10", "close": 1.359046304, "volume": 70731.0}, {"date": "2020-08-11", "close": 1.26422912, "volume": 101263.0}, {"date": "2020-08-12", "close": 1.137806208, "volume": 215499.0}, {"date": "2020-08-13", "close": 1.169411936, "volume": 104618.0}, {"date": "2020-08-14", "close": 1.153609072, "volume": 71671.0}, {"date": "2020-08-17", "close": 1.137806208, "volume": 58693.0}, {"date": "2020-08-18", "close": 1.137806208, "volume": 43596.0}, {"date": "2020-08-19", "close": 1.122003344, "volume": 69812.0}, {"date": "2020-08-20", "close": 1.074594752, "volume": 52388.0}, {"date": "2020-08-21", "close": 1.10620048, "volume": 25174.0}, {"date": "2020-08-24", "close": 1.169411936, "volume": 66691.0}, {"date": "2020-08-25", "close": 1.122003344, "volume": 84711.0}, {"date": "2020-08-26", "close": 1.1852148, "volume": 17552.0}, {"date": "2020-08-27", "close": 1.169411936, "volume": 13842.0}, {"date": "2020-08-28", "close": 1.169411936, "volume": 44568.0}, {"date": "2020-08-31", "close": 1.153609072, "volume": 22158.0}, {"date": "2020-09-01", "close": 1.169411936, "volume": 26010.0}, {"date": "2020-09-02", "close": 1.153609072, "volume": 55538.0}, {"date": "2020-09-03", "close": 1.074594752, "volume": 144986.0}, {"date": "2020-09-04", "close": 0.995580432, "volume": 251928.0}, {"date": "2020-09-07", "close": 0.979777568, "volume": 78671.0}, {"date": "2020-09-08", "close": 1.011383296, "volume": 24811.0}, {"date": "2020-09-09", "close": 0.979777568, "volume": 24478.0}, {"date": "2020-09-10", "close": 0.995580432, "volume": 60064.0}, {"date": "2020-09-11", "close": 0.94817184, "volume": 59272.0}, {"date": "2020-09-14", "close": 1.011383296, "volume": 88806.0}, {"date": "2020-09-15", "close": 1.042989024, "volume": 96246.0}, {"date": "2020-09-16", "close": 1.090397616, "volume": 65878.0}, {"date": "2020-09-17", "close": 1.090397616, "volume": 34938.0}, {"date": "2020-09-18", "close": 1.042989024, "volume": 50918.0}, {"date": "2020-09-21", "close": 1.058791888, "volume": 59174.0}, {"date": "2020-09-22", "close": 1.011383296, "volume": 46301.0}, {"date": "2020-09-23", "close": 0.995580432, "volume": 73633.0}, {"date": "2020-09-24", "close": 0.963974704, "volume": 53937.0}, {"date": "2020-09-25", "close": 0.94817184, "volume": 50871.0}, {"date": "2020-09-28", "close": 1.02718616, "volume": 29327.0}, {"date": "2020-09-29", "close": 1.042989024, "volume": 17961.0}, {"date": "2020-09-30", "close": 1.090397616, "volume": 62721.0}, {"date": "2020-10-01", "close": 1.058791888, "volume": 78974.0}, {"date": "2020-10-02", "close": 1.011383296, "volume": 38556.0}, {"date": "2020-10-05", "close": 1.02718616, "volume": 16831.0}, {"date": "2020-10-06", "close": 1.011383296, "volume": 15875.0}, {"date": "2020-10-07", "close": 0.837551792, "volume": 464897.0}, {"date": "2020-10-08", "close": 0.805946064, "volume": 66071.0}, {"date": "2020-10-09", "close": 0.726931744, "volume": 424087.0}, {"date": "2020-10-12", "close": 0.758537472, "volume": 128174.0}, {"date": "2020-10-13", "close": 0.774340336, "volume": 109721.0}, {"date": "2020-10-14", "close": 0.758537472, "volume": 61272.0}, {"date": "2020-10-15", "close": 0.742734608, "volume": 91934.0}, {"date": "2020-10-16", "close": 0.742734608, "volume": 151143.0}, {"date": "2020-10-19", "close": 0.742734608, "volume": 94184.0}, {"date": "2020-10-20", "close": 0.742734608, "volume": 43185.0}, {"date": "2020-10-21", "close": 0.742734608, "volume": 45455.0}, {"date": "2020-10-22", "close": 0.742734608, "volume": 137562.0}, {"date": "2020-10-23", "close": 0.726931744, "volume": 156793.0}, {"date": "2020-10-26", "close": 0.726931744, "volume": 27687.0}, {"date": "2020-10-27", "close": 0.71112888, "volume": 47748.0}, {"date": "2020-10-28", "close": 0.71112888, "volume": 7083.0}, {"date": "2020-10-29", "close": 0.695326016, "volume": 61127.0}, {"date": "2020-10-30", "close": 0.71112888, "volume": 3797.0}, {"date": "2020-11-02", "close": 0.71112888, "volume": 21327.0}, {"date": "2020-11-03", "close": 0.71112888, "volume": 26209.0}, {"date": "2020-11-04", "close": 0.695326016, "volume": 3539.0}, {"date": "2020-11-05", "close": 0.695326016, "volume": 49241.0}, {"date": "2020-11-06", "close": 0.71112888, "volume": 28428.0}, {"date": "2020-11-09", "close": 0.71112888, "volume": 10381.0}, {"date": "2020-11-10", "close": 0.726931744, "volume": 198182.0}, {"date": "2020-11-11", "close": 0.726931744, "volume": 91806.0}, {"date": "2020-11-12", "close": 0.742734608, "volume": 113477.0}, {"date": "2020-11-13", "close": 0.774340336, "volume": 20249.0}, {"date": "2020-11-16", "close": 0.774340336, "volume": 37019.0}, {"date": "2020-11-17", "close": 0.837551792, "volume": 124893.0}, {"date": "2020-11-18", "close": 0.853354656, "volume": 34601.0}, {"date": "2020-11-19", "close": 0.7901432, "volume": 22586.0}, {"date": "2020-11-20", "close": 0.853354656, "volume": 45069.0}, {"date": "2020-11-23", "close": 0.774340336, "volume": 91744.0}, {"date": "2020-11-24", "close": 0.837551792, "volume": 79831.0}, {"date": "2020-11-25", "close": 0.837551792, "volume": 79817.0}, {"date": "2020-11-26", "close": 0.821748928, "volume": 53645.0}, {"date": "2020-11-27", "close": 0.916566112, "volume": 147768.0}, {"date": "2020-11-30", "close": 0.86915752, "volume": 64691.0}, {"date": "2020-12-01", "close": 0.900763248, "volume": 8650.0}, {"date": "2020-12-02", "close": 0.916566112, "volume": 19571.0}, {"date": "2020-12-03", "close": 0.884960384, "volume": 32126.0}, {"date": "2020-12-04", "close": 0.884960384, "volume": 25806.0}, {"date": "2020-12-07", "close": 0.86915752, "volume": 10230.0}, {"date": "2020-12-08", "close": 0.821748928, "volume": 52162.0}, {"date": "2020-12-09", "close": 0.853354656, "volume": 949.0}, {"date": "2020-12-10", "close": 0.758537472, "volume": 52137.0}, {"date": "2020-12-11", "close": 0.726931744, "volume": 92421.0}, {"date": "2020-12-14", "close": 0.695326016, "volume": 78618.0}, {"date": "2020-12-15", "close": 0.71112888, "volume": 47056.0}, {"date": "2020-12-16", "close": 0.726931744, "volume": 99597.0}, {"date": "2020-12-17", "close": 0.71112888, "volume": 53199.0}, {"date": "2020-12-18", "close": 0.726931744, "volume": 31729.0}, {"date": "2020-12-21", "close": 0.71112888, "volume": 60496.0}, {"date": "2020-12-22", "close": 0.71112888, "volume": 15455.0}, {"date": "2020-12-23", "close": 0.758537472, "volume": 67749.0}, {"date": "2020-12-24", "close": 0.71112888, "volume": 5382.0}, {"date": "2020-12-29", "close": 0.774340336, "volume": 76832.0}, {"date": "2020-12-30", "close": 0.71112888, "volume": 134589.0}, {"date": "2020-12-31", "close": 0.726931744, "volume": 12479.0}, {"date": "2021-01-04", "close": 0.774340336, "volume": 53013.0}, {"date": "2021-01-05", "close": 0.7901432, "volume": 22595.0}, {"date": "2021-01-06", "close": 0.774340336, "volume": 11653.0}, {"date": "2021-01-07", "close": 0.853354656, "volume": 84679.0}, {"date": "2021-01-08", "close": 0.805946064, "volume": 99829.0}, {"date": "2021-01-11", "close": 0.821748928, "volume": 38100.0}, {"date": "2021-01-12", "close": 0.7901432, "volume": 23538.0}, {"date": "2021-01-13", "close": 0.7901432, "volume": 3161.0}, {"date": "2021-01-14", "close": 0.726931744, "volume": 227047.0}, {"date": "2021-01-15", "close": 0.71112888, "volume": 47551.0}, {"date": "2021-01-18", "close": 0.695326016, "volume": 48550.0}, {"date": "2021-01-19", "close": 0.695326016, "volume": 122069.0}, {"date": "2021-01-20", "close": 0.71112888, "volume": 25316.0}, {"date": "2021-01-21", "close": 0.71112888, "volume": 38308.0}, {"date": "2021-01-22", "close": 0.71112888, "volume": 42248.0}, {"date": "2021-01-25", "close": 0.71112888, "volume": 51236.0}, {"date": "2021-01-27", "close": 0.695326016, "volume": 75501.0}, {"date": "2021-01-28", "close": 0.695326016, "volume": 101216.0}, {"date": "2021-01-29", "close": 0.679523152, "volume": 55105.0}, {"date": "2021-02-01", "close": 0.679523152, "volume": 8768.0}, {"date": "2021-02-02", "close": 0.679523152, "volume": 6963.0}, {"date": "2021-02-03", "close": 0.679523152, "volume": 22764.0}, {"date": "2021-02-04", "close": 0.647917424, "volume": 43306.0}, {"date": "2021-02-05", "close": 0.63211456, "volume": 51295.0}, {"date": "2021-02-08", "close": 0.647917424, "volume": 20910.0}, {"date": "2021-02-09", "close": 0.695326016, "volume": 21207.0}, {"date": "2021-02-10", "close": 0.679523152, "volume": 13956.0}, {"date": "2021-02-11", "close": 0.679523152, "volume": 16232.0}, {"date": "2021-02-12", "close": 0.663720288, "volume": 5342.0}, {"date": "2021-02-15", "close": 0.663720288, "volume": 4231.0}, {"date": "2021-02-16", "close": 0.695326016, "volume": 4276.0}, {"date": "2021-02-17", "close": 0.647917424, "volume": 71949.0}, {"date": "2021-02-18", "close": 0.63211456, "volume": 91686.0}, {"date": "2021-02-19", "close": 0.647917424, "volume": 101669.0}, {"date": "2021-02-22", "close": 0.647917424, "volume": 24861.0}, {"date": "2021-02-23", "close": 0.663720288, "volume": 75790.0}, {"date": "2021-02-24", "close": 0.647917424, "volume": 14101.0}, {"date": "2021-02-25", "close": 0.663720288, "volume": 18126.0}, {"date": "2021-02-26", "close": 0.647917424, "volume": 32633.0}, {"date": "2021-03-01", "close": 0.663720288, "volume": 5063.0}, {"date": "2021-03-02", "close": 0.63211456, "volume": 7366.0}, {"date": "2021-03-03", "close": 0.647917424, "volume": 27173.0}, {"date": "2021-03-04", "close": 0.647917424, "volume": 25379.0}, {"date": "2021-03-05", "close": 0.63211456, "volume": 22932.0}, {"date": "2021-03-08", "close": 0.647917424, "volume": 16290.0}, {"date": "2021-03-09", "close": 0.647917424, "volume": 97388.0}, {"date": "2021-03-10", "close": 0.63211456, "volume": 1808.0}, {"date": "2021-03-11", "close": 0.663720288, "volume": 2333.0}, {"date": "2021-03-12", "close": 0.647917424, "volume": 7100.0}, {"date": "2021-03-16", "close": 0.63211456, "volume": 9176.0}, {"date": "2021-03-18", "close": 0.63211456, "volume": 30174.0}, {"date": "2021-03-19", "close": 0.663720288, "volume": 89940.0}, {"date": "2021-03-22", "close": 0.71112888, "volume": 164713.0}, {"date": "2021-03-23", "close": 0.758537472, "volume": 188731.0}, {"date": "2021-03-24", "close": 0.742734608, "volume": 29875.0}, {"date": "2021-03-25", "close": 0.742734608, "volume": 15728.0}, {"date": "2021-03-26", "close": 0.742734608, "volume": 127295.0}, {"date": "2021-03-29", "close": 0.726931744, "volume": 8859.0}, {"date": "2021-03-30", "close": 0.758537472, "volume": 3340.0}, {"date": "2021-03-31", "close": 0.758537472, "volume": 15445.0}, {"date": "2021-04-01", "close": 0.71112888, "volume": 44929.0}, {"date": "2021-04-06", "close": 0.71112888, "volume": 30.0}, {"date": "2021-04-07", "close": 0.742734608, "volume": 20403.0}, {"date": "2021-04-08", "close": 0.726931744, "volume": 3305.0}, {"date": "2021-04-09", "close": 0.758537472, "volume": 19526.0}, {"date": "2021-04-12", "close": 0.774340336, "volume": 27202.0}, {"date": "2021-04-13", "close": 0.742734608, "volume": 21231.0}, {"date": "2021-04-14", "close": 0.726931744, "volume": 25206.0}, {"date": "2021-04-15", "close": 0.726931744, "volume": 42070.0}, {"date": "2021-04-16", "close": 0.695326016, "volume": 2328.0}, {"date": "2021-04-19", "close": 0.758537472, "volume": 78305.0}, {"date": "2021-04-20", "close": 0.726931744, "volume": 12656.0}, {"date": "2021-04-21", "close": 0.71112888, "volume": 13884.0}, {"date": "2021-04-22", "close": 0.695326016, "volume": 3480.0}, {"date": "2021-04-23", "close": 0.695326016, "volume": 633.0}, {"date": "2021-04-26", "close": 0.679523152, "volume": 18727.0}, {"date": "2021-04-27", "close": 0.695326016, "volume": 15067.0}, {"date": "2021-04-28", "close": 0.695326016, "volume": 7045.0}, {"date": "2021-04-29", "close": 0.695326016, "volume": 19442.0}, {"date": "2021-04-30", "close": 0.679523152, "volume": 8015.0}, {"date": "2021-05-03", "close": 0.679523152, "volume": 13218.0}, {"date": "2021-05-05", "close": 0.679523152, "volume": 21989.0}, {"date": "2021-05-06", "close": 0.726931744, "volume": 65790.0}, {"date": "2021-05-07", "close": 0.821748928, "volume": 188923.0}, {"date": "2021-05-10", "close": 0.7901432, "volume": 38377.0}, {"date": "2021-05-11", "close": 0.774340336, "volume": 8526.0}, {"date": "2021-05-12", "close": 0.758537472, "volume": 13412.0}, {"date": "2021-05-13", "close": 0.742734608, "volume": 31821.0}, {"date": "2021-05-14", "close": 0.726931744, "volume": 99740.0}, {"date": "2021-05-17", "close": 0.742734608, "volume": 42389.0}, {"date": "2021-05-18", "close": 0.7901432, "volume": 51035.0}, {"date": "2021-05-19", "close": 0.7901432, "volume": 58084.0}, {"date": "2021-05-20", "close": 0.821748928, "volume": 36377.0}, {"date": "2021-05-21", "close": 0.853354656, "volume": 41017.0}, {"date": "2021-05-24", "close": 0.821748928, "volume": 40828.0}, {"date": "2021-05-25", "close": 0.821748928, "volume": 14023.0}, {"date": "2021-05-26", "close": 0.916566112, "volume": 1553727.0}, {"date": "2021-05-27", "close": 0.884960384, "volume": 104498.0}, {"date": "2021-05-28", "close": 0.884960384, "volume": 42611.0}, {"date": "2021-05-31", "close": 0.884960384, "volume": 18606.0}, {"date": "2021-06-01", "close": 0.900763248, "volume": 27594.0}, {"date": "2021-06-02", "close": 0.900763248, "volume": 18984.0}, {"date": "2021-06-03", "close": 0.86915752, "volume": 30723.0}, {"date": "2021-06-04", "close": 0.853354656, "volume": 48710.0}, {"date": "2021-06-07", "close": 0.805946064, "volume": 50908.0}, {"date": "2021-06-08", "close": 0.821748928, "volume": 50508.0}, {"date": "2021-06-09", "close": 0.774340336, "volume": 27527.0}, {"date": "2021-06-10", "close": 0.758537472, "volume": 82651.0}, {"date": "2021-06-11", "close": 0.774340336, "volume": 52706.0}, {"date": "2021-06-15", "close": 0.758537472, "volume": 22553.0}, {"date": "2021-06-16", "close": 0.726931744, "volume": 73848.0}, {"date": "2021-06-17", "close": 0.679523152, "volume": 58216.0}, {"date": "2021-06-18", "close": 0.679523152, "volume": 7537.0}, {"date": "2021-06-21", "close": 0.679523152, "volume": 19136.0}, {"date": "2021-06-22", "close": 0.647917424, "volume": 38264.0}, {"date": "2021-06-23", "close": 0.679523152, "volume": 6404.0}, {"date": "2021-06-24", "close": 0.679523152, "volume": 36818.0}, {"date": "2021-06-25", "close": 0.663720288, "volume": 34562.0}, {"date": "2021-06-28", "close": 0.63211456, "volume": 86309.0}, {"date": "2021-06-29", "close": 0.63211456, "volume": 51920.0}, {"date": "2021-06-30", "close": 0.63211456, "volume": 70026.0}, {"date": "2021-07-01", "close": 0.663720288, "volume": 45776.0}, {"date": "2021-07-02", "close": 0.647917424, "volume": 8381.0}, {"date": "2021-07-05", "close": 0.679523152, "volume": 45724.0}, {"date": "2021-07-06", "close": 0.647917424, "volume": 2878.0}, {"date": "2021-07-07", "close": 0.663720288, "volume": 65759.0}, {"date": "2021-07-08", "close": 0.663720288, "volume": 13542.0}, {"date": "2021-07-09", "close": 0.647917424, "volume": 33438.0}, {"date": "2021-07-12", "close": 0.63211456, "volume": 10557.0}, {"date": "2021-07-13", "close": 0.647917424, "volume": 31608.0}, {"date": "2021-07-14", "close": 0.647917424, "volume": 81098.0}, {"date": "2021-07-15", "close": 0.63211456, "volume": 54200.0}, {"date": "2021-07-16", "close": 0.63211456, "volume": 13896.0}, {"date": "2021-07-20", "close": 0.63211456, "volume": 9493.0}, {"date": "2021-07-21", "close": 0.616311696, "volume": 21926.0}, {"date": "2021-07-22", "close": 0.647917424, "volume": 22891.0}, {"date": "2021-07-23", "close": 0.63211456, "volume": 12023.0}, {"date": "2021-07-26", "close": 0.63211456, "volume": 44043.0}, {"date": "2021-07-27", "close": 0.63211456, "volume": 823.0}, {"date": "2021-07-28", "close": 0.600508832, "volume": 7973.0}, {"date": "2021-07-29", "close": 0.584705968, "volume": 21109.0}, {"date": "2021-07-30", "close": 0.584705968, "volume": 6407.0}, {"date": "2021-08-02", "close": 0.600508832, "volume": 1078.0}, {"date": "2021-08-03", "close": 0.63211456, "volume": 8819.0}, {"date": "2021-08-04", "close": 0.584705968, "volume": 3603.0}, {"date": "2021-08-06", "close": 0.584705968, "volume": 531.0}, {"date": "2021-08-09", "close": 0.600508832, "volume": 9400.0}, {"date": "2021-08-10", "close": 0.616311696, "volume": 7146.0}, {"date": "2021-08-11", "close": 0.600508832, "volume": 64134.0}, {"date": "2021-08-12", "close": 0.584705968, "volume": 12123.0}, {"date": "2021-08-13", "close": 0.647917424, "volume": 11613.0}, {"date": "2021-08-16", "close": 0.647917424, "volume": 1520.0}, {"date": "2021-08-17", "close": 0.647917424, "volume": 1582.0}, {"date": "2021-08-18", "close": 0.600508832, "volume": 1186.0}, {"date": "2021-08-19", "close": 0.584705968, "volume": 29654.0}, {"date": "2021-08-20", "close": 0.568903104, "volume": 5927.0}, {"date": "2021-08-23", "close": 0.600508832, "volume": 2215.0}, {"date": "2021-08-24", "close": 0.647917424, "volume": 12656.0}, {"date": "2021-08-26", "close": 0.63211456, "volume": 6390.0}, {"date": "2021-08-27", "close": 0.600508832, "volume": 1417.0}, {"date": "2021-08-30", "close": 0.600508832, "volume": 6961.0}, {"date": "2021-08-31", "close": 0.63211456, "volume": 15820.0}, {"date": "2021-09-03", "close": 0.63211456, "volume": 10147.0}, {"date": "2021-09-06", "close": 0.63211456, "volume": 7588.0}, {"date": "2021-09-07", "close": 0.600508832, "volume": 21735.0}, {"date": "2021-09-08", "close": 0.600508832, "volume": 8226.0}, {"date": "2021-09-09", "close": 0.584705968, "volume": 3164.0}, {"date": "2021-09-10", "close": 0.695326016, "volume": 3361309.0}, {"date": "2021-09-13", "close": 0.63211456, "volume": 27987.0}, {"date": "2021-09-14", "close": 0.63211456, "volume": 14982.0}, {"date": "2021-09-15", "close": 0.663720288, "volume": 130007.0}, {"date": "2021-09-16", "close": 0.695326016, "volume": 4430.0}, {"date": "2021-09-17", "close": 0.647917424, "volume": 27901.0}, {"date": "2021-09-20", "close": 0.616311696, "volume": 15355.0}, {"date": "2021-09-21", "close": 0.616311696, "volume": 67034.0}, {"date": "2021-09-22", "close": 0.600508832, "volume": 21148.0}, {"date": "2021-09-23", "close": 0.616311696, "volume": 14767.0}, {"date": "2021-09-24", "close": 0.647917424, "volume": 50349.0}, {"date": "2021-09-27", "close": 0.647917424, "volume": 2215.0}, {"date": "2021-09-28", "close": 0.616311696, "volume": 13912.0}, {"date": "2021-09-29", "close": 0.63211456, "volume": 7785.0}, {"date": "2021-09-30", "close": 0.600508832, "volume": 5942.0}, {"date": "2021-10-01", "close": 0.616311696, "volume": 970285.0}, {"date": "2021-10-04", "close": 0.600508832, "volume": 69404.0}, {"date": "2021-10-05", "close": 0.584705968, "volume": 108006.0}, {"date": "2021-10-06", "close": 0.616311696, "volume": 743602.0}, {"date": "2021-10-07", "close": 0.600508832, "volume": 3456.0}, {"date": "2021-10-08", "close": 0.568903104, "volume": 157403.0}, {"date": "2021-10-11", "close": 0.584705968, "volume": 27887.0}, {"date": "2021-10-12", "close": 0.47408592, "volume": 1029484.0}, {"date": "2021-10-13", "close": 0.521494512, "volume": 39168.0}, {"date": "2021-10-14", "close": 0.521494512, "volume": 17871.0}, {"date": "2021-10-15", "close": 0.537297376, "volume": 136745.0}, {"date": "2021-10-18", "close": 0.537297376, "volume": 44060.0}, {"date": "2021-10-19", "close": 0.537297376, "volume": 32674.0}, {"date": "2021-10-20", "close": 0.537297376, "volume": 1661.0}, {"date": "2021-10-21", "close": 0.55310024, "volume": 1849.0}, {"date": "2021-10-22", "close": 0.537297376, "volume": 20696.0}, {"date": "2021-10-25", "close": 0.55310024, "volume": 28376.0}, {"date": "2021-10-26", "close": 0.55310024, "volume": 6206.0}, {"date": "2021-10-27", "close": 0.521494512, "volume": 0.0}, {"date": "2021-10-28", "close": 0.537297376, "volume": 23920.0}, {"date": "2021-10-29", "close": 0.521494512, "volume": 22767.0}, {"date": "2021-11-01", "close": 0.521494512, "volume": 2547.0}, {"date": "2021-11-02", "close": 0.55310024, "volume": 633.0}, {"date": "2021-11-03", "close": 0.521494512, "volume": 6087.0}, {"date": "2021-11-04", "close": 0.521494512, "volume": 7857.0}, {"date": "2021-11-05", "close": 0.521494512, "volume": 3046.0}, {"date": "2021-11-08", "close": 0.537297376, "volume": 34903.0}, {"date": "2021-11-09", "close": 0.55310024, "volume": 32621.0}, {"date": "2021-11-10", "close": 0.537297376, "volume": 81.0}, {"date": "2021-11-11", "close": 0.537297376, "volume": 9215.0}, {"date": "2021-11-12", "close": 0.521494512, "volume": 8612.0}, {"date": "2021-11-15", "close": 0.545198808, "volume": 91485.0}, {"date": "2021-11-16", "close": 0.55310024, "volume": 34769.0}, {"date": "2021-11-17", "close": 0.568903104, "volume": 14229.0}, {"date": "2021-11-18", "close": 0.584705968, "volume": 8428.0}, {"date": "2021-11-19", "close": 0.537297376, "volume": 8627.0}, {"date": "2021-11-22", "close": 0.55310024, "volume": 1831.0}, {"date": "2021-11-23", "close": 0.584705968, "volume": 29764.0}, {"date": "2021-11-24", "close": 0.55310024, "volume": 15491.0}, {"date": "2021-11-25", "close": 0.568903104, "volume": 11373.0}, {"date": "2021-11-26", "close": 0.55310024, "volume": 6458.0}, {"date": "2021-11-29", "close": 0.55310024, "volume": 20307.0}, {"date": "2021-11-30", "close": 0.584705968, "volume": 71235.0}, {"date": "2021-12-01", "close": 0.584705968, "volume": 106062.0}, {"date": "2021-12-02", "close": 0.584705968, "volume": 6704.0}, {"date": "2021-12-03", "close": 0.584705968, "volume": 22958.0}, {"date": "2021-12-06", "close": 0.55310024, "volume": 57464.0}, {"date": "2021-12-07", "close": 0.55310024, "volume": 23113.0}, {"date": "2021-12-08", "close": 0.55310024, "volume": 8451.0}, {"date": "2021-12-09", "close": 0.537297376, "volume": 437.0}, {"date": "2021-12-10", "close": 0.537297376, "volume": 16502.0}, {"date": "2021-12-14", "close": 0.521494512, "volume": 13289.0}, {"date": "2021-12-15", "close": 0.521494512, "volume": 8690.0}, {"date": "2021-12-16", "close": 0.521494512, "volume": 6.0}, {"date": "2021-12-17", "close": 0.616311696, "volume": 45638.0}, {"date": "2021-12-20", "close": 0.600508832, "volume": 3892.0}, {"date": "2021-12-21", "close": 0.584705968, "volume": 1.0}, {"date": "2021-12-22", "close": 0.568903104, "volume": 1900.0}, {"date": "2021-12-23", "close": 0.568903104, "volume": 2531.0}, {"date": "2021-12-24", "close": 0.55310024, "volume": 2082.0}, {"date": "2021-12-29", "close": 0.568903104, "volume": 15829.0}, {"date": "2021-12-30", "close": 0.568903104, "volume": 103.0}, {"date": "2021-12-31", "close": 0.568903104, "volume": 8058.0}, {"date": "2022-01-04", "close": 0.537297376, "volume": 66931.0}, {"date": "2022-01-05", "close": 0.55310024, "volume": 7268.0}, {"date": "2022-01-06", "close": 0.537297376, "volume": 4886.0}, {"date": "2022-01-07", "close": 0.537297376, "volume": 4177.0}, {"date": "2022-01-10", "close": 0.529395944, "volume": 5313.0}, {"date": "2022-01-11", "close": 0.537297376, "volume": 30355.0}, {"date": "2022-01-12", "close": 0.537297376, "volume": 81180.0}, {"date": "2022-01-13", "close": 0.537297376, "volume": 1024.0}, {"date": "2022-01-14", "close": 0.537297376, "volume": 11579.0}, {"date": "2022-01-17", "close": 0.521494512, "volume": 41132.0}, {"date": "2022-01-18", "close": 0.537297376, "volume": 33823.0}, {"date": "2022-01-19", "close": 0.521494512, "volume": 211.0}, {"date": "2022-01-20", "close": 0.537297376, "volume": 53506.0}, {"date": "2022-01-21", "close": 0.521494512, "volume": 9492.0}, {"date": "2022-01-24", "close": 0.521494512, "volume": 27385.0}, {"date": "2022-01-25", "close": 0.489888784, "volume": 52714.0}, {"date": "2022-01-27", "close": 0.521494512, "volume": 8584.0}, {"date": "2022-01-31", "close": 0.505691648, "volume": 1200.0}, {"date": "2022-02-01", "close": 0.505691648, "volume": 20996.0}, {"date": "2022-02-02", "close": 0.489888784, "volume": 3906.0}, {"date": "2022-02-03", "close": 0.489888784, "volume": 19062.0}, {"date": "2022-02-04", "close": 0.47408592, "volume": 28386.0}, {"date": "2022-02-07", "close": 0.47408592, "volume": 23983.0}, {"date": "2022-02-08", "close": 0.489888784, "volume": 791.0}, {"date": "2022-02-09", "close": 0.458283056, "volume": 102230.0}, {"date": "2022-02-10", "close": 0.47408592, "volume": 2244.0}, {"date": "2022-02-11", "close": 0.442480192, "volume": 17718.0}, {"date": "2022-02-14", "close": 0.442480192, "volume": 39765.0}, {"date": "2022-02-15", "close": 0.3950716, "volume": 66794.0}, {"date": "2022-02-16", "close": 0.47408592, "volume": 0.0}, {"date": "2022-02-17", "close": 0.442480192, "volume": 14175.0}, {"date": "2022-02-18", "close": 0.442480192, "volume": 26653.0}, {"date": "2022-02-21", "close": 0.426677328, "volume": 952.0}, {"date": "2022-02-22", "close": 0.410874464, "volume": 8669.0}, {"date": "2022-02-23", "close": 0.3950716, "volume": 5664.0}, {"date": "2022-02-24", "close": 0.410874464, "volume": 480.0}, {"date": "2022-02-25", "close": 0.379268736, "volume": 29729.0}, {"date": "2022-02-28", "close": 0.3950716, "volume": 7449.0}, {"date": "2022-03-01", "close": 0.3950716, "volume": 0.0}, {"date": "2022-03-02", "close": 0.410874464, "volume": 9492.0}, {"date": "2022-03-03", "close": 0.410874464, "volume": 691.0}, {"date": "2022-03-04", "close": 0.426677328, "volume": 4680.0}, {"date": "2022-03-07", "close": 0.3950716, "volume": 1462.0}, {"date": "2022-03-08", "close": 0.3950716, "volume": 17538.0}, {"date": "2022-03-09", "close": 0.426677328, "volume": 1136.0}, {"date": "2022-03-10", "close": 0.426677328, "volume": 6613.0}, {"date": "2022-03-11", "close": 0.442480192, "volume": 10228.0}, {"date": "2022-03-16", "close": 0.426677328, "volume": 17086.0}, {"date": "2022-03-17", "close": 0.410874464, "volume": 507.0}, {"date": "2022-03-18", "close": 0.426677328, "volume": 4404.0}, {"date": "2022-03-21", "close": 0.410874464, "volume": 4884.0}, {"date": "2022-03-23", "close": 0.363465872, "volume": 127676.0}, {"date": "2022-03-24", "close": 0.363465872, "volume": 103627.0}, {"date": "2022-03-25", "close": 0.363465872, "volume": 71360.0}, {"date": "2022-03-28", "close": 0.3950716, "volume": 8164.0}, {"date": "2022-03-29", "close": 0.379268736, "volume": 7720.0}, {"date": "2022-03-30", "close": 0.347663008, "volume": 60444.0}, {"date": "2022-03-31", "close": 0.347663008, "volume": 39955.0}, {"date": "2022-04-01", "close": 0.331860144, "volume": 31241.0}, {"date": "2022-04-04", "close": 0.31605728, "volume": 55805.0}, {"date": "2022-04-05", "close": 0.347663008, "volume": 56917.0}, {"date": "2022-04-07", "close": 0.331860144, "volume": 57626.0}, {"date": "2022-04-08", "close": 0.31605728, "volume": 420.0}, {"date": "2022-04-11", "close": 0.347663008, "volume": 8418.0}, {"date": "2022-04-12", "close": 0.347663008, "volume": 81350.0}, {"date": "2022-04-13", "close": 0.31605728, "volume": 12983.0}, {"date": "2022-04-14", "close": 0.331860144, "volume": 118500.0}, {"date": "2022-04-19", "close": 0.347663008, "volume": 9405.0}, {"date": "2022-04-20", "close": 0.331860144, "volume": 1129876.0}, {"date": "2022-04-21", "close": 0.363465872, "volume": 1107099.0}, {"date": "2022-04-29", "close": 0.347663008, "volume": 56150.0}, {"date": "2022-05-02", "close": 0.31605728, "volume": 95409.0}, {"date": "2022-05-03", "close": 0.31605728, "volume": 2890.0}, {"date": "2022-05-04", "close": 0.31605728, "volume": 32092.0}, {"date": "2022-05-05", "close": 0.31605728, "volume": 40965.0}, {"date": "2022-05-06", "close": 0.300254416, "volume": 71231.0}, {"date": "2022-05-09", "close": 0.300254416, "volume": 949.0}, {"date": "2022-05-10", "close": 0.284451552, "volume": 2298.0}, {"date": "2022-05-11", "close": 0.31605728, "volume": 14871.0}, {"date": "2022-05-12", "close": 0.331860144, "volume": 27980.0}, {"date": "2022-05-13", "close": 0.300254416, "volume": 2156.0}, {"date": "2022-05-16", "close": 0.300254416, "volume": 4303.0}, {"date": "2022-05-17", "close": 0.300254416, "volume": 6328.0}, {"date": "2022-05-18", "close": 0.363465872, "volume": 95930.0}, {"date": "2022-05-19", "close": 0.331860144, "volume": 22158.0}, {"date": "2022-05-20", "close": 0.331860144, "volume": 22328.0}, {"date": "2022-05-23", "close": 0.331860144, "volume": 18111.0}, {"date": "2022-05-24", "close": 0.331860144, "volume": 13046.0}, {"date": "2022-05-25", "close": 0.300254416, "volume": 7227.0}, {"date": "2022-05-26", "close": 0.363465872, "volume": 22002.0}, {"date": "2022-05-27", "close": 0.300254416, "volume": 39790.0}, {"date": "2022-05-30", "close": 0.300254416, "volume": 79100.0}, {"date": "2022-05-31", "close": 0.300254416, "volume": 18984.0}, {"date": "2022-06-01", "close": 0.300254416, "volume": 3970.0}, {"date": "2022-06-02", "close": 0.300254416, "volume": 6033.0}, {"date": "2022-06-03", "close": 0.31605728, "volume": 16667.0}, {"date": "2022-06-06", "close": 0.284451552, "volume": 64702.0}, {"date": "2022-06-07", "close": 0.284451552, "volume": 76107.0}, {"date": "2022-06-08", "close": 0.284451552, "volume": 25627.0}, {"date": "2022-06-09", "close": 0.268648688, "volume": 248639.0}, {"date": "2022-06-10", "close": 0.252845824, "volume": 59722.0}, {"date": "2022-06-14", "close": 0.23704296, "volume": 228451.0}, {"date": "2022-06-15", "close": 0.23704296, "volume": 3340.0}, {"date": "2022-06-16", "close": 0.221240096, "volume": 113862.0}, {"date": "2022-06-17", "close": 0.221240096, "volume": 30050.0}, {"date": "2022-06-20", "close": 0.221240096, "volume": 8860.0}, {"date": "2022-06-21", "close": 0.23704296, "volume": 67747.0}, {"date": "2022-06-22", "close": 0.23704296, "volume": 36457.0}, {"date": "2022-06-23", "close": 0.23704296, "volume": 22802.0}, {"date": "2022-06-24", "close": 0.221240096, "volume": 27141.0}, {"date": "2022-06-27", "close": 0.205437232, "volume": 92687.0}, {"date": "2022-06-28", "close": 0.189634368, "volume": 67789.0}, {"date": "2022-06-29", "close": 0.221240096, "volume": 93750.0}, {"date": "2022-06-30", "close": 0.205437232, "volume": 32248.0}, {"date": "2022-07-01", "close": 0.189634368, "volume": 1394.0}, {"date": "2022-07-05", "close": 0.221240096, "volume": 11352.0}, {"date": "2022-07-08", "close": 0.221240096, "volume": 12656.0}, {"date": "2022-07-12", "close": 0.205437232, "volume": 10581.0}, {"date": "2022-07-14", "close": 0.189634368, "volume": 886.0}, {"date": "2022-07-15", "close": 0.205437232, "volume": 34468.0}, {"date": "2022-07-18", "close": 0.205437232, "volume": 11943.0}, {"date": "2022-07-19", "close": 0.189634368, "volume": 15900.0}, {"date": "2022-07-20", "close": 0.221240096, "volume": 26740.0}, {"date": "2022-07-27", "close": 0.23704296, "volume": 60753.0}, {"date": "2022-07-28", "close": 0.23704296, "volume": 118649.0}, {"date": "2022-07-29", "close": 0.252845824, "volume": 35199.0}, {"date": "2022-08-01", "close": 0.221240096, "volume": 14648.0}, {"date": "2022-08-05", "close": 0.23704296, "volume": 8543.0}, {"date": "2022-08-08", "close": 0.252845824, "volume": 38853.0}, {"date": "2022-08-09", "close": 0.252845824, "volume": 20161.0}, {"date": "2022-08-10", "close": 0.252845824, "volume": 35437.0}, {"date": "2022-08-11", "close": 0.23704296, "volume": 39721.0}, {"date": "2022-08-15", "close": 0.252845824, "volume": 2603.0}, {"date": "2022-08-16", "close": 0.252845824, "volume": 29225.0}, {"date": "2022-08-17", "close": 0.23704296, "volume": 50746.0}, {"date": "2022-08-18", "close": 0.23704296, "volume": 68740.0}, {"date": "2022-08-19", "close": 0.229141528, "volume": 5380.0}, {"date": "2022-08-22", "close": 0.23704296, "volume": 13138.0}, {"date": "2022-08-23", "close": 0.23704296, "volume": 2713.0}, {"date": "2022-08-24", "close": 0.23704296, "volume": 2099.0}, {"date": "2022-08-25", "close": 0.252845824, "volume": 25154.0}, {"date": "2022-08-30", "close": 0.23704296, "volume": 52415.0}, {"date": "2022-08-31", "close": 0.221240096, "volume": 14174.0}, {"date": "2022-09-01", "close": 0.205437232, "volume": 1301.0}, {"date": "2022-09-02", "close": 0.23704296, "volume": 14533.0}, {"date": "2022-09-05", "close": 0.23704296, "volume": 2531.0}, {"date": "2022-09-06", "close": 0.221240096, "volume": 904.0}, {"date": "2022-09-07", "close": 0.173831504, "volume": 201584.0}, {"date": "2022-09-08", "close": 0.189634368, "volume": 88499.0}, {"date": "2022-09-09", "close": 0.195558, "volume": 50580.0}, {"date": "2022-09-12", "close": 0.195558, "volume": 27856.0}, {"date": "2022-09-13", "close": 0.195558, "volume": 9968.0}, {"date": "2022-09-14", "close": 0.17778, "volume": 32481.0}, {"date": "2022-09-15", "close": 0.17778, "volume": 60018.0}, {"date": "2022-09-16", "close": 0.186669, "volume": 23304.0}, {"date": "2022-09-19", "close": 0.17778, "volume": 1635.0}, {"date": "2022-09-20", "close": 0.17778, "volume": 112167.0}, {"date": "2022-09-21", "close": 0.195558, "volume": 27152.0}, {"date": "2022-09-26", "close": 0.17778, "volume": 120922.0}, {"date": "2022-09-27", "close": 0.160002, "volume": 4031.0}, {"date": "2022-09-28", "close": 0.17778, "volume": 5625.0}, {"date": "2022-09-29", "close": 0.17778, "volume": 2983.0}, {"date": "2022-10-03", "close": 0.17778, "volume": 11812.0}, {"date": "2022-10-04", "close": 0.160002, "volume": 5625.0}, {"date": "2022-10-05", "close": 0.17778, "volume": 37196.0}, {"date": "2022-10-06", "close": 0.195558, "volume": 46938.0}, {"date": "2022-10-07", "close": 0.17778, "volume": 4481.0}, {"date": "2022-10-10", "close": 0.195558, "volume": 12972.0}, {"date": "2022-10-12", "close": 0.195558, "volume": 7819.0}, {"date": "2022-10-13", "close": 0.17778, "volume": 17217.0}, {"date": "2022-10-14", "close": 0.17778, "volume": 23364.0}, {"date": "2022-10-17", "close": 0.17778, "volume": 14700.0}, {"date": "2022-10-18", "close": 0.17778, "volume": 16867.0}, {"date": "2022-10-19", "close": 0.195558, "volume": 33187.0}, {"date": "2022-10-20", "close": 0.195558, "volume": 56124.0}, {"date": "2022-10-21", "close": 0.195558, "volume": 24654.0}, {"date": "2022-10-25", "close": 0.195558, "volume": 11194.0}, {"date": "2022-10-26", "close": 0.195558, "volume": 12262.0}, {"date": "2022-10-27", "close": 0.195558, "volume": 12537.0}, {"date": "2022-10-28", "close": 0.195558, "volume": 17298.0}, {"date": "2022-10-31", "close": 0.195558, "volume": 19687.0}, {"date": "2022-11-02", "close": 0.195558, "volume": 2348.0}, {"date": "2022-11-03", "close": 0.195558, "volume": 112.0}, {"date": "2022-11-08", "close": 0.195558, "volume": 1369.0}, {"date": "2022-11-09", "close": 0.195558, "volume": 3937.0}, {"date": "2022-11-10", "close": 0.195558, "volume": 1434.0}, {"date": "2022-11-14", "close": 0.195558, "volume": 46687.0}, {"date": "2022-11-15", "close": 0.213336, "volume": 46111.0}, {"date": "2022-11-18", "close": 0.195558, "volume": 31057.0}, {"date": "2022-11-21", "close": 0.195558, "volume": 32580.0}, {"date": "2022-11-24", "close": 0.213336, "volume": 5066.0}, {"date": "2022-11-25", "close": 0.213336, "volume": 2063.0}, {"date": "2022-11-28", "close": 0.204447, "volume": 7500.0}, {"date": "2022-11-29", "close": 0.195558, "volume": 750.0}, {"date": "2022-11-30", "close": 0.195558, "volume": 42050.0}, {"date": "2022-12-01", "close": 0.195558, "volume": 37224.0}, {"date": "2022-12-05", "close": 0.213336, "volume": 9226.0}, {"date": "2022-12-06", "close": 0.213336, "volume": 10592.0}, {"date": "2022-12-07", "close": 0.195558, "volume": 3750.0}, {"date": "2022-12-08", "close": 0.213336, "volume": 6562.0}, {"date": "2022-12-09", "close": 0.195558, "volume": 2440.0}, {"date": "2022-12-13", "close": 0.195558, "volume": 1654.0}, {"date": "2022-12-15", "close": 0.195558, "volume": 782.0}, {"date": "2022-12-16", "close": 0.195558, "volume": 18562.0}, {"date": "2022-12-20", "close": 0.17778, "volume": 17150.0}, {"date": "2022-12-21", "close": 0.195558, "volume": 1253.0}, {"date": "2022-12-22", "close": 0.195558, "volume": 8111.0}, {"date": "2022-12-23", "close": 0.213336, "volume": 32343.0}, {"date": "2022-12-28", "close": 0.213336, "volume": 51224.0}, {"date": "2022-12-29", "close": 0.213336, "volume": 12807.0}, {"date": "2023-01-03", "close": 0.213336, "volume": 11562.0}, {"date": "2023-01-04", "close": 0.213336, "volume": 300.0}, {"date": "2023-01-09", "close": 0.213336, "volume": 18822.0}, {"date": "2023-01-10", "close": 0.231114, "volume": 4301.0}, {"date": "2023-01-11", "close": 0.213336, "volume": 86119.0}, {"date": "2023-01-12", "close": 0.213336, "volume": 62170.0}, {"date": "2023-01-13", "close": 0.213336, "volume": 10406.0}, {"date": "2023-01-16", "close": 0.231114, "volume": 38602.0}, {"date": "2023-01-17", "close": 0.231114, "volume": 34537.0}, {"date": "2023-01-18", "close": 0.231114, "volume": 9187.0}, {"date": "2023-01-19", "close": 0.231114, "volume": 3937.0}, {"date": "2023-01-20", "close": 0.213336, "volume": 4642.0}, {"date": "2023-01-23", "close": 0.213336, "volume": 5119.0}, {"date": "2023-01-27", "close": 0.195558, "volume": 70593.0}, {"date": "2023-01-30", "close": 0.213336, "volume": 6300.0}, {"date": "2023-02-01", "close": 0.195558, "volume": 5258.0}, {"date": "2023-02-03", "close": 0.195558, "volume": 80436.0}, {"date": "2023-02-06", "close": 0.213336, "volume": 16875.0}, {"date": "2023-02-08", "close": 0.213336, "volume": 7098.0}, {"date": "2023-02-10", "close": 0.213336, "volume": 29268.0}, {"date": "2023-02-14", "close": 0.213336, "volume": 8584.0}, {"date": "2023-02-15", "close": 0.213336, "volume": 1593.0}, {"date": "2023-02-16", "close": 0.213336, "volume": 3544.0}, {"date": "2023-02-21", "close": 0.17778, "volume": 33583.0}, {"date": "2023-02-22", "close": 0.213336, "volume": 14711.0}, {"date": "2023-02-24", "close": 0.213336, "volume": 3209.0}, {"date": "2023-03-02", "close": 0.195558, "volume": 46160.0}, {"date": "2023-03-03", "close": 0.204447, "volume": 1977.0}, {"date": "2023-03-06", "close": 0.213336, "volume": 5625.0}, {"date": "2023-03-07", "close": 0.195558, "volume": 6709.0}, {"date": "2023-03-08", "close": 0.204447, "volume": 2348.0}, {"date": "2023-03-10", "close": 0.195558, "volume": 12937.0}, {"date": "2023-03-13", "close": 0.195558, "volume": 5625.0}, {"date": "2023-03-14", "close": 0.17778, "volume": 16875.0}, {"date": "2023-03-16", "close": 0.17778, "volume": 56531.0}, {"date": "2023-03-17", "close": 0.17778, "volume": 3721.0}, {"date": "2023-03-20", "close": 0.195558, "volume": 5893.0}, {"date": "2023-03-21", "close": 0.195558, "volume": 4483.0}, {"date": "2023-03-22", "close": 0.17778, "volume": 3964.0}, {"date": "2023-03-23", "close": 0.195558, "volume": 3486.0}, {"date": "2023-03-24", "close": 0.17778, "volume": 10294.0}, {"date": "2023-03-27", "close": 0.160002, "volume": 55299.0}, {"date": "2023-03-28", "close": 0.160002, "volume": 8147.0}, {"date": "2023-03-29", "close": 0.17778, "volume": 4732.0}, {"date": "2023-03-30", "close": 0.17778, "volume": 13140.0}, {"date": "2023-03-31", "close": 0.160002, "volume": 28004.0}, {"date": "2023-04-03", "close": 0.17778, "volume": 2692.0}, {"date": "2023-04-04", "close": 0.17778, "volume": 2813.0}, {"date": "2023-04-05", "close": 0.195558, "volume": 52984.0}, {"date": "2023-04-06", "close": 0.213336, "volume": 22569.0}, {"date": "2023-04-11", "close": 0.213336, "volume": 46772.0}, {"date": "2023-04-13", "close": 0.213336, "volume": 2306.0}, {"date": "2023-04-17", "close": 0.195558, "volume": 11008.0}, {"date": "2023-04-18", "close": 0.195558, "volume": 2040.0}, {"date": "2023-04-20", "close": 0.195558, "volume": 22335.0}, {"date": "2023-04-24", "close": 0.195558, "volume": 25568.0}, {"date": "2023-04-26", "close": 0.195558, "volume": 19868.0}, {"date": "2023-04-27", "close": 0.195558, "volume": 24243.0}, {"date": "2023-04-28", "close": 0.195558, "volume": 25200.0}, {"date": "2023-05-01", "close": 0.195558, "volume": 24466.0}, {"date": "2023-05-02", "close": 0.186669, "volume": 12277.0}, {"date": "2023-05-03", "close": 0.17778, "volume": 34706.0}, {"date": "2023-05-04", "close": 0.17778, "volume": 22793.0}, {"date": "2023-05-05", "close": 0.195558, "volume": 20568.0}, {"date": "2023-05-08", "close": 0.195558, "volume": 24688.0}, {"date": "2023-05-10", "close": 0.17778, "volume": 41722.0}, {"date": "2023-05-12", "close": 0.160002, "volume": 7106.0}, {"date": "2023-05-16", "close": 0.160002, "volume": 1772.0}, {"date": "2023-05-18", "close": 0.160002, "volume": 1406.0}, {"date": "2023-05-19", "close": 0.160002, "volume": 6862.0}, {"date": "2023-05-22", "close": 0.160002, "volume": 13976.0}, {"date": "2023-05-24", "close": 0.142224, "volume": 64453.0}, {"date": "2023-05-25", "close": 0.124446, "volume": 145920.0}, {"date": "2023-05-26", "close": 0.124446, "volume": 34798.0}, {"date": "2023-05-29", "close": 0.142224, "volume": 64601.0}, {"date": "2023-05-30", "close": 0.124446, "volume": 33510.0}, {"date": "2023-05-31", "close": 0.124446, "volume": 1368.0}, {"date": "2023-06-01", "close": 0.106668, "volume": 562.0}, {"date": "2023-06-02", "close": 0.106668, "volume": 219372.0}, {"date": "2023-06-05", "close": 0.124446, "volume": 121025.0}, {"date": "2023-06-06", "close": 0.124446, "volume": 87198.0}, {"date": "2023-06-07", "close": 0.106668, "volume": 45189.0}, {"date": "2023-06-08", "close": 0.124446, "volume": 70844.0}, {"date": "2023-06-09", "close": 0.106668, "volume": 109801.0}, {"date": "2023-06-13", "close": 0.124446, "volume": 88693.0}, {"date": "2023-06-14", "close": 0.106668, "volume": 89999.0}, {"date": "2023-06-15", "close": 0.106668, "volume": 117722.0}, {"date": "2023-06-16", "close": 0.106668, "volume": 7116.0}, {"date": "2023-06-19", "close": 0.106668, "volume": 14062.0}, {"date": "2023-06-20", "close": 0.124446, "volume": 166984.0}, {"date": "2023-06-21", "close": 0.106668, "volume": 61240.0}, {"date": "2023-06-22", "close": 0.106668, "volume": 77036.0}, {"date": "2023-06-23", "close": 0.106668, "volume": 10333.0}, {"date": "2023-06-26", "close": 0.106668, "volume": 15710.0}, {"date": "2023-06-27", "close": 0.106668, "volume": 153512.0}, {"date": "2023-06-28", "close": 0.106668, "volume": 66374.0}, {"date": "2023-06-29", "close": 0.124446, "volume": 107619.0}, {"date": "2023-06-30", "close": 0.142224, "volume": 34487.0}, {"date": "2023-07-04", "close": 0.124446, "volume": 30229.0}, {"date": "2023-07-05", "close": 0.142224, "volume": 13673.0}, {"date": "2023-07-06", "close": 0.124446, "volume": 32163.0}, {"date": "2023-07-07", "close": 0.124446, "volume": 2812.0}, {"date": "2023-07-10", "close": 0.124446, "volume": 9396.0}, {"date": "2023-07-11", "close": 0.124446, "volume": 13884.0}, {"date": "2023-07-12", "close": 0.124446, "volume": 114100.0}, {"date": "2023-07-13", "close": 0.124446, "volume": 3262.0}, {"date": "2023-07-14", "close": 0.124446, "volume": 1406.0}, {"date": "2023-07-18", "close": 0.106668, "volume": 18120.0}, {"date": "2023-07-19", "close": 0.124446, "volume": 2876.0}, {"date": "2023-07-21", "close": 0.106668, "volume": 182.0}, {"date": "2023-07-24", "close": 0.124446, "volume": 49218.0}, {"date": "2023-07-25", "close": 0.124446, "volume": 251184.0}, {"date": "2023-07-26", "close": 0.124446, "volume": 4286.0}, {"date": "2023-07-27", "close": 0.124446, "volume": 33.0}, {"date": "2023-07-28", "close": 0.106668, "volume": 205550.0}, {"date": "2023-08-01", "close": 0.08889, "volume": 7998.0}, {"date": "2023-08-02", "close": 0.106668, "volume": 30192.0}, {"date": "2023-08-03", "close": 0.106668, "volume": 11250.0}, {"date": "2023-08-04", "close": 0.106668, "volume": 82862.0}, {"date": "2023-08-08", "close": 0.106668, "volume": 1840.0}, {"date": "2023-08-09", "close": 0.106668, "volume": 2812.0}, {"date": "2023-08-14", "close": 0.08889, "volume": 2812.0}, {"date": "2023-08-15", "close": 0.106668, "volume": 19744.0}, {"date": "2023-08-16", "close": 0.124446, "volume": 84374.0}, {"date": "2023-08-17", "close": 0.08889, "volume": 15610.0}, {"date": "2023-08-18", "close": 0.08889, "volume": 1.0}, {"date": "2023-08-21", "close": 0.08889, "volume": 9000.0}, {"date": "2023-08-22", "close": 0.097779, "volume": 6763.0}, {"date": "2023-08-23", "close": 0.124446, "volume": 225495.0}, {"date": "2023-08-25", "close": 0.106668, "volume": 1125.0}, {"date": "2023-08-28", "close": 0.106668, "volume": 70189.0}, {"date": "2023-08-29", "close": 0.106668, "volume": 10547.0}, {"date": "2023-08-31", "close": 0.124446, "volume": 12849.0}, {"date": "2023-09-01", "close": 0.124446, "volume": 2411.0}, {"date": "2023-09-04", "close": 0.106668, "volume": 37916.0}, {"date": "2023-09-05", "close": 0.106668, "volume": 24375.0}, {"date": "2023-09-06", "close": 0.106668, "volume": 10.0}, {"date": "2023-09-07", "close": 0.08889, "volume": 5239.0}, {"date": "2023-09-13", "close": 0.106668, "volume": 28097.0}, {"date": "2023-09-14", "close": 0.106668, "volume": 7105.0}, {"date": "2023-09-15", "close": 0.08889, "volume": 3079.0}, {"date": "2023-09-18", "close": 0.106668, "volume": 8623.0}, {"date": "2023-09-19", "close": 0.142224, "volume": 73695.0}, {"date": "2023-09-20", "close": 0.142224, "volume": 139409.0}, {"date": "2023-09-21", "close": 0.142224, "volume": 55475.0}, {"date": "2023-09-22", "close": 0.160002, "volume": 38846.0}, {"date": "2023-09-25", "close": 0.142224, "volume": 2812.0}, {"date": "2023-09-27", "close": 0.142224, "volume": 30892.0}, {"date": "2023-09-28", "close": 0.160002, "volume": 44161.0}, {"date": "2023-10-04", "close": 0.142224, "volume": 9931.0}, {"date": "2023-10-05", "close": 0.142224, "volume": 14781.0}, {"date": "2023-10-06", "close": 0.142224, "volume": 12094.0}, {"date": "2023-10-09", "close": 0.124446, "volume": 29993.0}, {"date": "2023-10-10", "close": 0.142224, "volume": 39656.0}, {"date": "2023-10-11", "close": 0.142224, "volume": 0.0}, {"date": "2023-10-12", "close": 0.124446, "volume": 227232.0}, {"date": "2023-10-16", "close": 0.160002, "volume": 43641.0}, {"date": "2023-10-17", "close": 0.142224, "volume": 17660.0}, {"date": "2023-10-18", "close": 0.142224, "volume": 5633.0}, {"date": "2023-10-19", "close": 0.142224, "volume": 7458.0}, {"date": "2023-10-20", "close": 0.142224, "volume": 4578.0}, {"date": "2023-10-23", "close": 0.160002, "volume": 28917.0}, {"date": "2023-10-24", "close": 0.142224, "volume": 16116.0}, {"date": "2023-10-26", "close": 0.142224, "volume": 6164.0}, {"date": "2023-10-27", "close": 0.142224, "volume": 19166.0}, {"date": "2023-10-31", "close": 0.124446, "volume": 375.0}, {"date": "2023-11-01", "close": 0.124446, "volume": 22309.0}, {"date": "2023-11-03", "close": 0.142224, "volume": 5979.0}, {"date": "2023-11-06", "close": 0.142224, "volume": 14070.0}, {"date": "2023-11-07", "close": 0.142224, "volume": 2140.0}, {"date": "2023-11-08", "close": 0.124446, "volume": 969.0}, {"date": "2023-11-09", "close": 0.133335, "volume": 5945.0}, {"date": "2023-11-13", "close": 0.142224, "volume": 973.0}, {"date": "2023-11-14", "close": 0.124446, "volume": 119353.0}, {"date": "2023-11-15", "close": 0.142224, "volume": 2.0}, {"date": "2023-11-16", "close": 0.142224, "volume": 22500.0}, {"date": "2023-11-17", "close": 0.160002, "volume": 43199.0}, {"date": "2023-11-20", "close": 0.142224, "volume": 25497.0}, {"date": "2023-11-21", "close": 0.142224, "volume": 1500.0}, {"date": "2023-11-23", "close": 0.160002, "volume": 1391.0}, {"date": "2023-11-24", "close": 0.160002, "volume": 84073.0}, {"date": "2023-11-27", "close": 0.124446, "volume": 5638.0}, {"date": "2023-11-28", "close": 0.142224, "volume": 725.0}, {"date": "2023-11-29", "close": 0.142224, "volume": 5625.0}, {"date": "2023-12-04", "close": 0.160002, "volume": 25331.0}, {"date": "2023-12-05", "close": 0.160002, "volume": 10055.0}, {"date": "2023-12-06", "close": 0.160002, "volume": 44115.0}, {"date": "2023-12-07", "close": 0.142224, "volume": 2482.0}, {"date": "2023-12-08", "close": 0.142224, "volume": 2766.0}, {"date": "2023-12-11", "close": 0.142224, "volume": 1688.0}, {"date": "2023-12-13", "close": 0.142224, "volume": 4856.0}, {"date": "2023-12-18", "close": 0.124446, "volume": 10559.0}, {"date": "2023-12-20", "close": 0.106668, "volume": 175140.0}, {"date": "2023-12-21", "close": 0.124446, "volume": 11925.0}, {"date": "2023-12-22", "close": 0.106668, "volume": 112.0}, {"date": "2023-12-27", "close": 0.115557, "volume": 310.0}, {"date": "2023-12-29", "close": 0.106668, "volume": 4576.0}, {"date": "2024-01-02", "close": 0.106668, "volume": 619.0}, {"date": "2024-01-03", "close": 0.106668, "volume": 75.0}, {"date": "2024-01-04", "close": 0.124446, "volume": 4621.0}, {"date": "2024-01-05", "close": 0.106668, "volume": 2812.0}, {"date": "2024-01-08", "close": 0.106668, "volume": 1097.0}, {"date": "2024-01-09", "close": 0.106668, "volume": 5906.0}, {"date": "2024-01-11", "close": 0.106668, "volume": 8175.0}, {"date": "2024-01-12", "close": 0.106668, "volume": 375.0}, {"date": "2024-01-15", "close": 0.106668, "volume": 75.0}, {"date": "2024-01-16", "close": 0.106668, "volume": 12375.0}, {"date": "2024-01-17", "close": 0.124446, "volume": 707.0}, {"date": "2024-01-18", "close": 0.106668, "volume": 188.0}, {"date": "2024-01-22", "close": 0.106668, "volume": 4084.0}, {"date": "2024-01-23", "close": 0.08889, "volume": 191514.0}, {"date": "2024-01-24", "close": 0.08889, "volume": 21743.0}, {"date": "2024-01-25", "close": 0.08889, "volume": 1125.0}, {"date": "2024-01-29", "close": 0.053334, "volume": 200039.0}, {"date": "2024-01-30", "close": 0.071112, "volume": 62377.0}, {"date": "2024-02-01", "close": 0.071112, "volume": 6.0}, {"date": "2024-02-02", "close": 0.071112, "volume": 54843.0}, {"date": "2024-02-06", "close": 0.071112, "volume": 450.0}, {"date": "2024-02-08", "close": 0.071112, "volume": 64.0}, {"date": "2024-02-14", "close": 0.106668, "volume": 1128107.0}, {"date": "2024-02-15", "close": 0.142224, "volume": 1263507.0}, {"date": "2024-02-16", "close": 0.08889, "volume": 618245.0}, {"date": "2024-02-19", "close": 0.08889, "volume": 77035.0}, {"date": "2024-02-20", "close": 0.071112, "volume": 187091.0}, {"date": "2024-02-21", "close": 0.071112, "volume": 358379.0}, {"date": "2024-02-23", "close": 0.062223, "volume": 2812.0}, {"date": "2024-02-26", "close": 0.053334, "volume": 5625.0}, {"date": "2024-02-27", "close": 0.062223, "volume": 13781.0}, {"date": "2024-02-28", "close": 0.053334, "volume": 140422.0}, {"date": "2024-02-29", "close": 0.053334, "volume": 75.0}, {"date": "2024-03-04", "close": 0.053334, "volume": 7031.0}, {"date": "2024-03-05", "close": 0.08889, "volume": 118128.0}, {"date": "2024-03-06", "close": 0.08889, "volume": 5766.0}, {"date": "2024-03-07", "close": 0.071112, "volume": 9533.0}, {"date": "2024-03-08", "close": 0.08889, "volume": 29288.0}, {"date": "2024-03-11", "close": 0.08889, "volume": 11250.0}, {"date": "2024-03-12", "close": 0.071112, "volume": 49048.0}, {"date": "2024-03-14", "close": 0.071112, "volume": 112499.0}, {"date": "2024-03-15", "close": 0.08889, "volume": 6700.0}, {"date": "2024-03-18", "close": 0.071112, "volume": 51960.0}, {"date": "2024-03-20", "close": 0.071112, "volume": 11250.0}, {"date": "2024-03-21", "close": 0.08889, "volume": 181685.0}, {"date": "2024-03-22", "close": 0.08889, "volume": 56249.0}, {"date": "2024-03-27", "close": 0.071112, "volume": 487732.0}, {"date": "2024-04-02", "close": 0.053334, "volume": 2643601.0}, {"date": "2024-04-03", "close": 0.053334, "volume": 847293.0}, {"date": "2024-04-04", "close": 0.044445, "volume": 54137.0}, {"date": "2024-04-05", "close": 0.053334, "volume": 476418.0}, {"date": "2024-04-08", "close": 0.053334, "volume": 48811.0}, {"date": "2024-04-09", "close": 0.053334, "volume": 21093.0}, {"date": "2024-04-10", "close": 0.053334, "volume": 342934.0}, {"date": "2024-04-11", "close": 0.053334, "volume": 574436.0}, {"date": "2024-04-12", "close": 0.053334, "volume": 556311.0}, {"date": "2024-04-15", "close": 0.053334, "volume": 249409.0}, {"date": "2024-04-16", "close": 0.053334, "volume": 76893.0}, {"date": "2024-04-17", "close": 0.053334, "volume": 84374.0}, {"date": "2024-04-18", "close": 0.053334, "volume": 8916.0}, {"date": "2024-04-19", "close": 0.044445, "volume": 248436.0}, {"date": "2024-04-24", "close": 0.053334, "volume": 47812.0}, {"date": "2024-04-26", "close": 0.044445, "volume": 380.0}, {"date": "2024-04-30", "close": 0.053334, "volume": 11250.0}, {"date": "2024-05-01", "close": 0.044445, "volume": 34037.0}, {"date": "2024-05-02", "close": 0.044445, "volume": 1103.0}, {"date": "2024-05-03", "close": 0.035556, "volume": 11250.0}, {"date": "2024-05-06", "close": 0.044445, "volume": 17512.0}, {"date": "2024-05-07", "close": 0.053334, "volume": 4219.0}, {"date": "2024-05-09", "close": 0.044445, "volume": 50699.0}, {"date": "2024-05-10", "close": 0.044445, "volume": 9872.0}, {"date": "2024-05-13", "close": 0.053334, "volume": 97650.0}, {"date": "2024-05-14", "close": 0.053334, "volume": 17943.0}, {"date": "2024-05-15", "close": 0.053334, "volume": 16875.0}, {"date": "2024-05-16", "close": 0.053334, "volume": 36693.0}, {"date": "2024-05-17", "close": 0.053334, "volume": 1746.0}, {"date": "2024-05-20", "close": 0.053334, "volume": 16875.0}, {"date": "2024-05-21", "close": 0.053334, "volume": 39374.0}, {"date": "2024-05-22", "close": 0.053334, "volume": 12531.0}, {"date": "2024-05-23", "close": 0.053334, "volume": 37499.0}, {"date": "2024-05-24", "close": 0.044445, "volume": 289721.0}, {"date": "2024-05-27", "close": 0.044445, "volume": 1671.0}, {"date": "2024-05-29", "close": 0.053334, "volume": 242537.0}, {"date": "2024-05-30", "close": 0.044445, "volume": 14906.0}, {"date": "2024-05-31", "close": 0.044445, "volume": 51.0}, {"date": "2024-06-03", "close": 0.053334, "volume": 30433.0}, {"date": "2024-06-05", "close": 0.044445, "volume": 34762.0}, {"date": "2024-06-07", "close": 0.053334, "volume": 58499.0}, {"date": "2024-06-11", "close": 0.053334, "volume": 205563.0}, {"date": "2024-06-12", "close": 0.053334, "volume": 44999.0}, {"date": "2024-06-13", "close": 0.044445, "volume": 19444.0}, {"date": "2024-06-14", "close": 0.053334, "volume": 126429.0}, {"date": "2024-06-17", "close": 0.053334, "volume": 80273.0}, {"date": "2024-06-19", "close": 0.044445, "volume": 1634922.0}, {"date": "2024-06-20", "close": 0.035556, "volume": 149502.0}, {"date": "2024-06-21", "close": 0.053334, "volume": 5631.0}, {"date": "2024-06-24", "close": 0.053334, "volume": 1213340.0}, {"date": "2024-06-25", "close": 0.035556, "volume": 1728.0}, {"date": "2024-06-26", "close": 0.035556, "volume": 452101.0}, {"date": "2024-06-27", "close": 0.035556, "volume": 10097.0}, {"date": "2024-06-28", "close": 0.035556, "volume": 66401.0}, {"date": "2024-07-01", "close": 0.035556, "volume": 14062.0}, {"date": "2024-07-03", "close": 0.044445, "volume": 23769.0}, {"date": "2024-07-04", "close": 0.044445, "volume": 1800.0}, {"date": "2024-07-05", "close": 0.053334, "volume": 5625.0}, {"date": "2024-07-08", "close": 0.053334, "volume": 92.0}, {"date": "2024-07-09", "close": 0.035556, "volume": 1125.0}, {"date": "2024-07-11", "close": 0.053334, "volume": 5756.0}, {"date": "2024-07-12", "close": 0.053334, "volume": 14599.0}, {"date": "2024-07-15", "close": 0.035556, "volume": 4219.0}, {"date": "2024-07-17", "close": 0.053334, "volume": 82442.0}, {"date": "2024-07-18", "close": 0.053334, "volume": 63522.0}, {"date": "2024-07-19", "close": 0.053334, "volume": 9844.0}, {"date": "2024-07-23", "close": 0.053334, "volume": 295834.0}, {"date": "2024-07-24", "close": 0.053334, "volume": 295126.0}, {"date": "2024-07-26", "close": 0.044445, "volume": 31312.0}, {"date": "2024-07-30", "close": 0.053334, "volume": 39487.0}, {"date": "2024-07-31", "close": 0.053334, "volume": 93749.0}, {"date": "2024-08-01", "close": 0.053334, "volume": 56024.0}, {"date": "2024-08-02", "close": 0.053334, "volume": 410732.0}, {"date": "2024-08-05", "close": 0.035556, "volume": 30750.0}, {"date": "2024-08-06", "close": 0.035556, "volume": 662.0}, {"date": "2024-08-08", "close": 0.035556, "volume": 3187.0}, {"date": "2024-08-09", "close": 0.035556, "volume": 1131069.0}, {"date": "2024-08-19", "close": 0.044445, "volume": 34600.0}, {"date": "2024-08-20", "close": 0.035556, "volume": 1969.0}, {"date": "2024-08-21", "close": 0.053334, "volume": 59062.0}, {"date": "2024-08-22", "close": 0.05, "volume": 17007.0}, {"date": "2024-08-23", "close": 0.05, "volume": 19584.0}, {"date": "2024-08-27", "close": 0.05, "volume": 17500.0}, {"date": "2024-08-29", "close": 0.04, "volume": 456283.0}, {"date": "2024-08-30", "close": 0.04, "volume": 65591.0}, {"date": "2024-09-02", "close": 0.04, "volume": 79424.0}, {"date": "2024-09-04", "close": 0.04, "volume": 48500.0}, {"date": "2024-09-05", "close": 0.04, "volume": 40939.0}, {"date": "2024-09-10", "close": 0.04, "volume": 122500.0}, {"date": "2024-09-11", "close": 0.04, "volume": 150000.0}, {"date": "2024-09-13", "close": 0.04, "volume": 12500.0}, {"date": "2024-09-16", "close": 0.04, "volume": 27693.0}, {"date": "2024-09-17", "close": 0.04, "volume": 130.0}, {"date": "2024-09-19", "close": 0.04, "volume": 75000.0}, {"date": "2024-09-20", "close": 0.04, "volume": 8800.0}, {"date": "2024-09-23", "close": 0.04, "volume": 73937.0}, {"date": "2024-09-24", "close": 0.04, "volume": 14953.0}, {"date": "2024-09-26", "close": 0.04, "volume": 6467.0}, {"date": "2024-09-27", "close": 0.04, "volume": 21150.0}, {"date": "2024-09-30", "close": 0.04, "volume": 23769.0}, {"date": "2024-10-01", "close": 0.04, "volume": 12500.0}, {"date": "2024-10-04", "close": 0.04, "volume": 39491.0}, {"date": "2024-10-07", "close": 0.04, "volume": 24882.0}, {"date": "2024-10-08", "close": 0.04, "volume": 23542.0}, {"date": "2024-10-09", "close": 0.04, "volume": 21700.0}, {"date": "2024-10-10", "close": 0.04, "volume": 25000.0}, {"date": "2024-10-11", "close": 0.04, "volume": 13500.0}, {"date": "2024-10-14", "close": 0.06, "volume": 251000.0}, {"date": "2024-10-15", "close": 0.04, "volume": 16617.0}, {"date": "2024-10-16", "close": 0.05, "volume": 8335.0}, {"date": "2024-10-17", "close": 0.04, "volume": 131498.0}, {"date": "2024-10-18", "close": 0.06, "volume": 57069.0}, {"date": "2024-10-21", "close": 0.04, "volume": 2790.0}, {"date": "2024-10-22", "close": 0.06, "volume": 5688123.0}, {"date": "2024-10-23", "close": 0.05, "volume": 1598390.0}, {"date": "2024-10-24", "close": 0.06, "volume": 65877.0}, {"date": "2024-10-25", "close": 0.05, "volume": 62581.0}, {"date": "2024-10-28", "close": 0.04, "volume": 160615.0}, {"date": "2024-10-29", "close": 0.04, "volume": 35000.0}, {"date": "2024-10-30", "close": 0.03, "volume": 3351094.0}, {"date": "2024-10-31", "close": 0.04, "volume": 8958232.0}, {"date": "2024-11-01", "close": 0.04, "volume": 95437.0}, {"date": "2024-11-05", "close": 0.04, "volume": 22501.0}, {"date": "2024-11-06", "close": 0.06, "volume": 4076760.0}, {"date": "2024-11-07", "close": 0.04, "volume": 111206.0}, {"date": "2024-11-08", "close": 0.06, "volume": 17068.0}, {"date": "2024-11-11", "close": 0.04, "volume": 42312.0}, {"date": "2024-11-12", "close": 0.04, "volume": 3583.0}, {"date": "2024-11-13", "close": 0.05, "volume": 249.0}, {"date": "2024-11-14", "close": 0.04, "volume": 515945.0}, {"date": "2024-11-15", "close": 0.05, "volume": 13496.0}, {"date": "2024-11-18", "close": 0.04, "volume": 98559.0}, {"date": "2024-11-19", "close": 0.04, "volume": 25998.0}, {"date": "2024-11-20", "close": 0.04, "volume": 8750.0}, {"date": "2024-11-21", "close": 0.04, "volume": 1257.0}, {"date": "2024-11-22", "close": 0.04, "volume": 2866.0}, {"date": "2024-11-25", "close": 0.05, "volume": 29.0}, {"date": "2024-11-26", "close": 0.04, "volume": 41483.0}, {"date": "2024-11-27", "close": 0.04, "volume": 193.0}, {"date": "2024-11-28", "close": 0.04, "volume": 2287.0}, {"date": "2024-11-29", "close": 0.04, "volume": 421.0}, {"date": "2024-12-02", "close": 0.04, "volume": 368886.0}, {"date": "2024-12-03", "close": 0.04, "volume": 14008.0}, {"date": "2024-12-04", "close": 0.06, "volume": 4484.0}, {"date": "2024-12-05", "close": 0.04, "volume": 86660.0}, {"date": "2024-12-06", "close": 0.04, "volume": 390862.0}, {"date": "2024-12-09", "close": 0.04, "volume": 2318.0}, {"date": "2024-12-10", "close": 0.04, "volume": 149910.0}, {"date": "2024-12-11", "close": 0.04, "volume": 939175.0}, {"date": "2024-12-16", "close": 0.04, "volume": 25000.0}, {"date": "2024-12-17", "close": 0.04, "volume": 181692.0}, {"date": "2024-12-18", "close": 0.04, "volume": 361749.0}, {"date": "2024-12-20", "close": 0.04, "volume": 318264.0}, {"date": "2024-12-23", "close": 0.04, "volume": 14439.0}, {"date": "2024-12-24", "close": 0.04, "volume": 5000.0}, {"date": "2024-12-30", "close": 0.04, "volume": 178136.0}, {"date": "2024-12-31", "close": 0.04, "volume": 50000.0}, {"date": "2025-01-07", "close": 0.04, "volume": 60000.0}, {"date": "2025-01-09", "close": 0.04, "volume": 59899.0}, {"date": "2025-01-10", "close": 0.04, "volume": 17300.0}, {"date": "2025-01-14", "close": 0.04, "volume": 6500.0}, {"date": "2025-01-17", "close": 0.04, "volume": 12550.0}, {"date": "2025-01-21", "close": 0.04, "volume": 80460.0}, {"date": "2025-01-22", "close": 0.04, "volume": 2500.0}, {"date": "2025-01-23", "close": 0.04, "volume": 25000.0}, {"date": "2025-01-24", "close": 0.03, "volume": 500.0}, {"date": "2025-01-28", "close": 0.04, "volume": 881367.0}, {"date": "2025-01-29", "close": 0.04, "volume": 384314.0}, {"date": "2025-01-31", "close": 0.04, "volume": 68779.0}, {"date": "2025-02-03", "close": 0.05, "volume": 100000.0}, {"date": "2025-02-04", "close": 0.04, "volume": 57092.0}, {"date": "2025-02-05", "close": 0.05, "volume": 19167.0}, {"date": "2025-02-06", "close": 0.05, "volume": 22250.0}, {"date": "2025-02-07", "close": 0.04, "volume": 9000.0}, {"date": "2025-02-10", "close": 0.04, "volume": 21521.0}, {"date": "2025-02-11", "close": 0.04, "volume": 131050.0}, {"date": "2025-02-12", "close": 0.04, "volume": 22400.0}, {"date": "2025-02-14", "close": 0.04, "volume": 181148.0}, {"date": "2025-02-17", "close": 0.04, "volume": 22500.0}, {"date": "2025-02-18", "close": 0.05, "volume": 15840.0}, {"date": "2025-02-19", "close": 0.04, "volume": 3825.0}, {"date": "2025-02-24", "close": 0.04, "volume": 31325.0}, {"date": "2025-02-25", "close": 0.05, "volume": 609001.0}, {"date": "2025-02-26", "close": 0.04, "volume": 6.0}, {"date": "2025-02-27", "close": 0.04, "volume": 11850.0}, {"date": "2025-02-28", "close": 0.04, "volume": 99781.0}, {"date": "2025-03-03", "close": 0.04, "volume": 52917.0}, {"date": "2025-03-04", "close": 0.04, "volume": 543551.0}, {"date": "2025-03-05", "close": 0.04, "volume": 518442.0}, {"date": "2025-03-06", "close": 0.04, "volume": 25.0}, {"date": "2025-03-07", "close": 0.04, "volume": 83925.0}, {"date": "2025-03-10", "close": 0.05, "volume": 131583.0}, {"date": "2025-03-11", "close": 0.04, "volume": 2910.0}, {"date": "2025-03-12", "close": 0.04, "volume": 116667.0}, {"date": "2025-03-14", "close": 0.04, "volume": 332078.0}, {"date": "2025-03-17", "close": 0.04, "volume": 571750.0}, {"date": "2025-03-19", "close": 0.04, "volume": 253.0}, {"date": "2025-03-20", "close": 0.04, "volume": 366767.0}, {"date": "2025-03-21", "close": 0.04, "volume": 31417.0}, {"date": "2025-03-24", "close": 0.04, "volume": 42500.0}, {"date": "2025-03-26", "close": 0.04, "volume": 26250.0}, {"date": "2025-03-28", "close": 0.04, "volume": 80.0}, {"date": "2025-03-31", "close": 0.04, "volume": 191159.0}, {"date": "2025-04-01", "close": 0.04, "volume": 382.0}, {"date": "2025-04-03", "close": 0.04, "volume": 1609033.0}, {"date": "2025-04-04", "close": 0.03, "volume": 151350.0}, {"date": "2025-04-07", "close": 0.04, "volume": 166346.0}, {"date": "2025-04-08", "close": 0.04, "volume": 37500.0}, {"date": "2025-04-10", "close": 0.04, "volume": 200000.0}, {"date": "2025-04-11", "close": 0.04, "volume": 55051.0}, {"date": "2025-04-14", "close": 0.04, "volume": 113401.0}, {"date": "2025-04-16", "close": 0.04, "volume": 50000.0}, {"date": "2025-04-17", "close": 0.04, "volume": 1024262.0}, {"date": "2025-04-22", "close": 0.04, "volume": 258238.0}, {"date": "2025-04-23", "close": 0.04, "volume": 424700.0}, {"date": "2025-04-28", "close": 0.04, "volume": 12826.0}, {"date": "2025-04-29", "close": 0.04, "volume": 225000.0}, {"date": "2025-04-30", "close": 0.04, "volume": 44397.0}, {"date": "2025-05-01", "close": 0.04, "volume": 405574.0}, {"date": "2025-05-02", "close": 0.04, "volume": 2340.0}, {"date": "2025-05-05", "close": 0.04, "volume": 1150263.0}, {"date": "2025-05-06", "close": 0.04, "volume": 434235.0}, {"date": "2025-05-07", "close": 0.04, "volume": 51676.0}, {"date": "2025-05-08", "close": 0.04, "volume": 50.0}, {"date": "2025-05-12", "close": 0.04, "volume": 7434.0}, {"date": "2025-05-15", "close": 0.04, "volume": 901193.0}, {"date": "2025-05-16", "close": 0.04, "volume": 214024.0}, {"date": "2025-05-19", "close": 0.04, "volume": 159077.0}, {"date": "2025-05-20", "close": 0.04, "volume": 1673.0}, {"date": "2025-05-21", "close": 0.04, "volume": 5356.0}, {"date": "2025-05-22", "close": 0.04, "volume": 120769.0}, {"date": "2025-05-26", "close": 0.04, "volume": 117879.0}, {"date": "2025-05-27", "close": 0.04, "volume": 98460.0}, {"date": "2025-05-28", "close": 0.05, "volume": 60000.0}, {"date": "2025-05-29", "close": 0.04, "volume": 1000.0}, {"date": "2025-05-30", "close": 0.05, "volume": 50000.0}, {"date": "2025-06-02", "close": 0.05, "volume": 648000.0}, {"date": "2025-06-03", "close": 0.06, "volume": 284693.0}, {"date": "2025-06-04", "close": 0.06, "volume": 459825.0}, {"date": "2025-06-05", "close": 0.05, "volume": 105667.0}, {"date": "2025-06-06", "close": 0.05, "volume": 71089.0}, {"date": "2025-06-10", "close": 0.04, "volume": 401500.0}, {"date": "2025-06-11", "close": 0.04, "volume": 290001.0}, {"date": "2025-06-12", "close": 0.04, "volume": 355516.0}, {"date": "2025-06-13", "close": 0.04, "volume": 457735.0}, {"date": "2025-06-16", "close": 0.04, "volume": 77500.0}, {"date": "2025-06-17", "close": 0.04, "volume": 150806.0}, {"date": "2025-06-18", "close": 0.02, "volume": 2840.0}, {"date": "2025-06-19", "close": 0.04, "volume": 164991.0}, {"date": "2025-06-20", "close": 0.04, "volume": 23117.0}, {"date": "2025-06-24", "close": 0.04, "volume": 2633561.0}, {"date": "2025-06-25", "close": 0.04, "volume": 228151.0}, {"date": "2025-06-26", "close": 0.04, "volume": 443391.0}, {"date": "2025-06-27", "close": 0.04, "volume": 510000.0}, {"date": "2025-06-30", "close": 0.04, "volume": 550.0}, {"date": "2025-07-01", "close": 0.04, "volume": 250000.0}, {"date": "2025-07-03", "close": 0.06, "volume": 10000.0}, {"date": "2025-07-04", "close": 0.04, "volume": 112992.0}, {"date": "2025-07-11", "close": 0.04, "volume": 501000.0}, {"date": "2025-07-14", "close": 0.05, "volume": 50988.0}, {"date": "2025-07-16", "close": 0.04, "volume": 180833.0}, {"date": "2025-07-17", "close": 0.04, "volume": 2000.0}, {"date": "2025-07-21", "close": 0.05, "volume": 25000.0}, {"date": "2025-07-22", "close": 0.04, "volume": 1425.0}, {"date": "2025-07-23", "close": 0.05, "volume": 13333.0}, {"date": "2025-07-24", "close": 0.04, "volume": 30000.0}, {"date": "2025-07-25", "close": 0.04, "volume": 525423.0}, {"date": "2025-07-28", "close": 0.05, "volume": 400000.0}, {"date": "2025-07-29", "close": 0.04, "volume": 71067.0}, {"date": "2025-08-01", "close": 0.04, "volume": 750000.0}, {"date": "2025-08-04", "close": 0.04, "volume": 14876.0}, {"date": "2025-08-06", "close": 0.04, "volume": 25094.0}, {"date": "2025-08-07", "close": 0.05, "volume": 201615.0}, {"date": "2025-08-08", "close": 0.04, "volume": 1762550.0}, {"date": "2025-08-11", "close": 0.04, "volume": 7500.0}, {"date": "2025-08-12", "close": 0.05, "volume": 100079.0}, {"date": "2025-08-13", "close": 0.05, "volume": 33084.0}, {"date": "2025-08-15", "close": 0.04, "volume": 28086.0}, {"date": "2025-08-19", "close": 0.05, "volume": 549179.0}, {"date": "2025-08-20", "close": 0.06, "volume": 771835.0}, {"date": "2025-08-21", "close": 0.04, "volume": 34017.0}, {"date": "2025-08-22", "close": 0.05, "volume": 201298.0}, {"date": "2025-08-25", "close": 0.05, "volume": 95000.0}, {"date": "2025-08-26", "close": 0.04, "volume": 744.0}, {"date": "2025-08-27", "close": 0.04, "volume": 374961.0}, {"date": "2025-08-28", "close": 0.06, "volume": 325770.0}, {"date": "2025-08-29", "close": 0.06, "volume": 138808.0}, {"date": "2025-09-01", "close": 0.06, "volume": 512800.0}, {"date": "2025-09-02", "close": 0.06, "volume": 299100.0}, {"date": "2025-09-03", "close": 0.06, "volume": 104800.0}, {"date": "2025-09-04", "close": 0.06, "volume": 149767.0}, {"date": "2025-09-05", "close": 0.06, "volume": 95501.0}, {"date": "2025-09-08", "close": 0.06, "volume": 450411.0}, {"date": "2025-09-09", "close": 0.06, "volume": 54066.0}, {"date": "2025-09-10", "close": 0.05, "volume": 22042.0}, {"date": "2025-09-11", "close": 0.04, "volume": 32250.0}, {"date": "2025-09-12", "close": 0.06, "volume": 79002.0}, {"date": "2025-09-15", "close": 0.04, "volume": 79660.0}, {"date": "2025-09-16", "close": 0.06, "volume": 158399.0}, {"date": "2025-09-17", "close": 0.06, "volume": 70082.0}, {"date": "2025-09-18", "close": 0.06, "volume": 135315.0}, {"date": "2025-09-19", "close": 0.06, "volume": 97500.0}, {"date": "2025-09-22", "close": 0.06, "volume": 320180.0}, {"date": "2025-09-23", "close": 0.06, "volume": 409818.0}, {"date": "2025-09-24", "close": 0.06, "volume": 439250.0}, {"date": "2025-09-25", "close": 0.06, "volume": 511582.0}, {"date": "2025-09-26", "close": 0.06, "volume": 194192.0}, {"date": "2025-09-29", "close": 0.06, "volume": 293715.0}, {"date": "2025-09-30", "close": 0.04, "volume": 328684.0}, {"date": "2025-10-01", "close": 0.05, "volume": 267068.0}, {"date": "2025-10-02", "close": 0.04, "volume": 235041.0}, {"date": "2025-10-03", "close": 0.04, "volume": 24486.0}, {"date": "2025-10-06", "close": 0.04, "volume": 507277.0}, {"date": "2025-10-07", "close": 0.04, "volume": 122850.0}, {"date": "2025-10-08", "close": 0.04, "volume": 27708.0}, {"date": "2025-10-09", "close": 0.05, "volume": 44369.0}, {"date": "2025-10-10", "close": 0.05, "volume": 152460.0}, {"date": "2025-10-13", "close": 0.05, "volume": 256302.0}, {"date": "2025-10-14", "close": 0.06, "volume": 985453.0}, {"date": "2025-10-15", "close": 0.06, "volume": 96238.0}, {"date": "2025-10-16", "close": 0.06, "volume": 205442.0}, {"date": "2025-10-17", "close": 0.06, "volume": 260509.0}, {"date": "2025-10-20", "close": 0.06, "volume": 264428.0}, {"date": "2025-10-21", "close": 0.06, "volume": 2236382.0}, {"date": "2025-10-22", "close": 0.06, "volume": 1145415.0}, {"date": "2025-11-03", "close": 0.057, "volume": 384881.0}, {"date": "2025-11-04", "close": 0.055, "volume": 226349.0}, {"date": "2025-11-05", "close": 0.051, "volume": 146398.0}, {"date": "2025-11-06", "close": 0.057, "volume": 267157.0}, {"date": "2025-11-07", "close": 0.06, "volume": 125161.0}, {"date": "2025-11-10", "close": 0.059, "volume": 849228.0}, {"date": "2025-11-11", "close": 0.06, "volume": 699808.0}, {"date": "2025-11-12", "close": 0.06, "volume": 866974.0}, {"date": "2025-11-13", "close": 0.06, "volume": 308768.0}, {"date": "2025-11-14", "close": 0.06, "volume": 47160.0}, {"date": "2025-11-17", "close": 0.066, "volume": 1211309.0}, {"date": "2025-11-18", "close": 0.066, "volume": 376056.0}, {"date": "2025-11-19", "close": 0.065, "volume": 40929.0}, {"date": "2025-11-20", "close": 0.067, "volume": 175315.0}, {"date": "2025-11-21", "close": 0.063, "volume": 139760.0}, {"date": "2025-11-24", "close": 0.063, "volume": 176007.0}, {"date": "2025-11-25", "close": 0.06, "volume": 687172.0}, {"date": "2025-11-26", "close": 0.06, "volume": 230349.0}, {"date": "2025-11-27", "close": 0.061, "volume": 76970.0}, {"date": "2025-11-28", "close": 0.06, "volume": 479542.0}, {"date": "2025-12-01", "close": 0.06, "volume": 262910.0}, {"date": "2025-12-02", "close": 0.063, "volume": 380349.0}, {"date": "2025-12-03", "close": 0.064, "volume": 276407.0}, {"date": "2025-12-04", "close": 0.064, "volume": 137853.0}, {"date": "2025-12-05", "close": 0.062, "volume": 158047.0}, {"date": "2025-12-08", "close": 0.061, "volume": 322943.0}, {"date": "2025-12-09", "close": 0.055, "volume": 641874.0}, {"date": "2025-12-10", "close": 0.056, "volume": 108889.0}, {"date": "2025-12-11", "close": 0.058, "volume": 285393.0}, {"date": "2025-12-12", "close": 0.058, "volume": 161348.0}, {"date": "2025-12-15", "close": 0.057, "volume": 161329.0}, {"date": "2025-12-16", "close": 0.057, "volume": 144805.0}, {"date": "2025-12-17", "close": 0.057, "volume": 189645.0}, {"date": "2025-12-18", "close": 0.058, "volume": 369205.0}, {"date": "2025-12-19", "close": 0.057, "volume": 190591.0}, {"date": "2025-12-22", "close": 0.056, "volume": 515436.0}, {"date": "2025-12-23", "close": 0.061, "volume": 581033.0}, {"date": "2025-12-24", "close": 0.06, "volume": 362020.0}, {"date": "2025-12-29", "close": 0.06, "volume": 362241.0}, {"date": "2025-12-30", "close": 0.058, "volume": 713102.0}, {"date": "2025-12-31", "close": 0.058, "volume": 1692.0}, {"date": "2026-01-02", "close": 0.057, "volume": 3332.0}, {"date": "2026-01-05", "close": 0.058, "volume": 134685.0}, {"date": "2026-01-06", "close": 0.063, "volume": 480498.0}, {"date": "2026-01-07", "close": 0.06, "volume": 25834.0}, {"date": "2026-01-08", "close": 0.066, "volume": 1445949.0}, {"date": "2026-01-09", "close": 0.062, "volume": 103264.0}, {"date": "2026-01-12", "close": 0.064, "volume": 90629.0}, {"date": "2026-01-13", "close": 0.068, "volume": 854221.0}, {"date": "2026-01-14", "close": 0.069, "volume": 85802.0}, {"date": "2026-01-15", "close": 0.07, "volume": 71783.0}, {"date": "2026-01-16", "close": 0.07, "volume": 290136.0}, {"date": "2026-01-19", "close": 0.069, "volume": 29969.0}, {"date": "2026-01-20", "close": 0.066, "volume": 507657.0}, {"date": "2026-01-21", "close": 0.066, "volume": 703387.0}, {"date": "2026-01-22", "close": 0.066, "volume": 403948.0}, {"date": "2026-01-23", "close": 0.066, "volume": 338466.0}, {"date": "2026-01-27", "close": 0.068, "volume": 837251.0}, {"date": "2026-01-28", "close": 0.065, "volume": 209033.0}, {"date": "2026-01-29", "close": 0.069, "volume": 1932562.0}, {"date": "2026-01-30", "close": 0.068, "volume": 821207.0}, {"date": "2026-02-02", "close": 0.065, "volume": 337290.0}, {"date": "2026-02-03", "close": 0.066, "volume": 3909.0}, {"date": "2026-02-04", "close": 0.067, "volume": 4.0}, {"date": "2026-02-05", "close": 0.069, "volume": 525753.0}, {"date": "2026-02-06", "close": 0.065, "volume": 360498.0}, {"date": "2026-02-09", "close": 0.067, "volume": 152791.0}, {"date": "2026-02-10", "close": 0.066, "volume": 36719.0}, {"date": "2026-02-11", "close": 0.068, "volume": 67334.0}, {"date": "2026-02-12", "close": 0.066, "volume": 74840.0}, {"date": "2026-02-13", "close": 0.065, "volume": 73092.0}, {"date": "2026-02-16", "close": 0.065, "volume": 350553.0}, {"date": "2026-02-17", "close": 0.066, "volume": 75641.0}, {"date": "2026-02-18", "close": 0.064, "volume": 226612.0}, {"date": "2026-02-20", "close": 0.066, "volume": 2964.0}, {"date": "2026-02-23", "close": 0.066, "volume": 55570.0}, {"date": "2026-02-24", "close": 0.065, "volume": 1444.0}, {"date": "2026-02-25", "close": 0.065, "volume": 148671.0}, {"date": "2026-02-26", "close": 0.065, "volume": 909116.0}, {"date": "2026-02-27", "close": 0.064, "volume": 10000.0}, {"date": "2026-03-02", "close": 0.065, "volume": 16689.0}, {"date": "2026-03-03", "close": 0.066, "volume": 58561.0}, {"date": "2026-03-04", "close": 0.064, "volume": 200894.0}, {"date": "2026-03-05", "close": 0.064, "volume": 1738.0}, {"date": "2026-03-06", "close": 0.064, "volume": 75865.0}, {"date": "2026-03-09", "close": 0.061, "volume": 150065.0}, {"date": "2026-03-10", "close": 0.062, "volume": 129986.0}, {"date": "2026-03-13", "close": 0.062, "volume": 51000.0}, {"date": "2026-03-16", "close": 0.062, "volume": 168775.0}, {"date": "2026-03-17", "close": 0.062, "volume": 77047.0}, {"date": "2026-03-18", "close": 0.063, "volume": 188099.0}, {"date": "2026-03-19", "close": 0.06, "volume": 411351.0}, {"date": "2026-03-20", "close": 0.061, "volume": 965245.0}, {"date": "2026-03-23", "close": 0.056, "volume": 447627.0}, {"date": "2026-03-24", "close": 0.057, "volume": 37699.0}, {"date": "2026-03-25", "close": 0.06, "volume": 52147.0}, {"date": "2026-03-26", "close": 0.057, "volume": 35916.0}, {"date": "2026-03-27", "close": 0.056, "volume": 29250.0}, {"date": "2026-03-30", "close": 0.056, "volume": 330.0}, {"date": "2026-03-31", "close": 0.055, "volume": 186708.0}, {"date": "2026-04-01", "close": 0.059, "volume": 131259.0}, {"date": "2026-04-02", "close": 0.056, "volume": 58017.0}, {"date": "2026-04-07", "close": 0.06, "volume": 207037.0}, {"date": "2026-04-08", "close": 0.057, "volume": 37751.0}, {"date": "2026-04-09", "close": 0.058, "volume": 94149.0}, {"date": "2026-04-10", "close": 0.056, "volume": 130600.0}, {"date": "2026-04-13", "close": 0.055, "volume": 65501.0}, {"date": "2026-04-14", "close": 0.059, "volume": 105881.0}, {"date": "2026-04-15", "close": 0.058, "volume": 152059.0}, {"date": "2026-04-16", "close": 0.056, "volume": 2519.0}, {"date": "2026-04-17", "close": 0.056, "volume": 61280.0}, {"date": "2026-04-20", "close": 0.058, "volume": 60011.0}, {"date": "2026-04-21", "close": 0.056, "volume": 33425.0}, {"date": "2026-04-22", "close": 0.055, "volume": 29256.0}, {"date": "2026-04-23", "close": 0.055, "volume": 1303.0}, {"date": "2026-04-24", "close": 0.055, "volume": 113000.0}, {"date": "2026-04-27", "close": 0.065, "volume": 1153746.0}, {"date": "2026-04-28", "close": 0.069, "volume": 494110.0}, {"date": "2026-04-29", "close": 0.074, "volume": 572718.0}, {"date": "2026-04-30", "close": 0.075, "volume": 103662.0}, {"date": "2026-05-01", "close": 0.079, "volume": 274637.0}, {"date": "2026-05-04", "close": 0.083, "volume": 511395.0}, {"date": "2026-05-05", "close": 0.078, "volume": 219486.0}, {"date": "2026-05-06", "close": 0.076, "volume": 216189.0}, {"date": "2026-05-07", "close": 0.079, "volume": 16917.0}, {"date": "2026-05-08", "close": 0.082, "volume": 147222.0}, {"date": "2026-05-11", "close": 0.08, "volume": 64983.0}, {"date": "2026-05-12", "close": 0.08, "volume": 49273.0}, {"date": "2026-05-13", "close": 0.071, "volume": 50614.0}, {"date": "2026-05-14", "close": 0.073, "volume": 11584.0}, {"date": "2026-05-15", "close": 0.076, "volume": 66097.0}, {"date": "2026-05-18", "close": 0.074, "volume": 18151.0}, {"date": "2026-05-19", "close": 0.074, "volume": 1306.0}, {"date": "2026-05-20", "close": 0.075, "volume": 76808.0}, {"date": "2026-05-21", "close": 0.075, "volume": 131982.0}, {"date": "2026-05-22", "close": 0.081, "volume": 38642.0}, {"date": "2026-05-25", "close": 0.081, "volume": 23164.0}, {"date": "2026-05-26", "close": 0.081, "volume": 20618.0}, {"date": "2026-05-27", "close": 0.085, "volume": 206914.0}, {"date": "2026-05-28", "close": 0.086, "volume": 79019.0}, {"date": "2026-05-29", "close": 0.09, "volume": 31261.0}, {"date": "2026-06-01", "close": 0.09, "volume": 60657.0}, {"date": "2026-06-02", "close": 0.089, "volume": 4951.0}, {"date": "2026-06-03", "close": 0.091, "volume": 129658.0}, {"date": "2026-06-04", "close": 0.089, "volume": 2953.0}, {"date": "2026-06-05", "close": 0.088, "volume": 90.0}, {"date": "2026-06-09", "close": 0.083, "volume": 43668.0}, {"date": "2026-06-10", "close": 0.077, "volume": 95487.0}, {"date": "2026-06-11", "close": 0.077, "volume": 4890.0}, {"date": "2026-06-12", "close": 0.08, "volume": 53243.0}, {"date": "2026-06-15", "close": 0.079, "volume": 26784.0}, {"date": "2026-06-16", "close": 0.07, "volume": 1540215.0}, {"date": "2026-06-17", "close": 0.07, "volume": 81465.0}, {"date": "2026-06-18", "close": 0.07, "volume": 36824.0}, {"date": "2026-06-19", "close": 0.067, "volume": 22281.0}, {"date": "2026-06-22", "close": 0.07, "volume": 145792.0}, {"date": "2026-06-23", "close": 0.07, "volume": 348738.0}, {"date": "2026-06-24", "close": 0.07, "volume": 361586.0}, {"date": "2026-06-25", "close": 0.067, "volume": 75186.0}, {"date": "2026-06-26", "close": 0.068, "volume": 7129.0}, {"date": "2026-06-29", "close": 0.066, "volume": 47003.0}, {"date": "2026-06-30", "close": 0.063, "volume": 419674.0}, {"date": "2026-07-01", "close": 0.064, "volume": 2.0}, {"date": "2026-07-02", "close": 0.071, "volume": 103011.0}, {"date": "2026-07-03", "close": 0.07, "volume": 23267.0}, {"date": "2026-07-07", "close": 0.068, "volume": 45362.0}, {"date": "2026-07-09", "close": 0.068, "volume": 17400.0}, {"date": "2026-07-10", "close": 0.068, "volume": 367.0}, {"date": "2026-07-14", "close": 0.068, "volume": 2600.0}, {"date": "2026-07-16", "close": 0.067, "volume": 77.0}, {"date": "2026-07-17", "close": 0.064, "volume": 35500.0}, {"date": "2026-07-21", "close": 0.064, "volume": 33017.0}, {"date": "2026-07-22", "close": 0.065, "volume": 11861.0}, {"date": "2026-07-23", "close": 0.064, "volume": 105069.0}, {"date": "2026-07-24", "close": 0.065, "volume": 20000.0}, {"date": "2026-07-27", "close": 0.07, "volume": 288197.0}, {"date": "2026-07-28", "close": 0.069, "volume": 5398.0}, {"date": "2026-07-29", "close": 0.069, "volume": 39.0}, {"date": "2026-07-30", "close": 0.064, "volume": 125278.0}, {"date": "2026-07-31", "close": 0.063, "volume": 714769.0}, {"date": "2026-08-03", "close": 0.063, "volume": 1094.0}, {"date": "2026-08-05", "close": 0.063, "volume": 34552.0}, {"date": "2026-08-06", "close": 0.06, "volume": 879966.0}, {"date": "2026-08-10", "close": 0.063, "volume": 323591.0}, {"date": "2026-08-12", "close": 0.06, "volume": 262710.0}, {"date": "2026-08-13", "close": 0.06, "volume": 652610.0}, {"date": "2026-08-14", "close": 0.06, "volume": 755.0}, {"date": "2026-08-17", "close": 0.06, "volume": 448411.0}, {"date": "2026-08-18", "close": 0.058, "volume": 160414.0}, {"date": "2026-08-19", "close": 0.058, "volume": 582338.0}, {"date": "2026-08-20", "close": 0.059, "volume": 570129.0}, {"date": "2026-08-21", "close": 0.058, "volume": 1006378.0}, {"date": "2026-08-24", "close": 0.059, "volume": 438934.0}, {"date": "2026-08-25", "close": 0.063, "volume": 285047.0}, {"date": "2026-08-26", "close": 0.061, "volume": 784548.0}, {"date": "2026-08-27", "close": 0.058, "volume": 679322.0}, {"date": "2026-08-28", "close": 0.056, "volume": 665905.0}, {"date": "2026-08-31", "close": 0.054, "volume": 189112.0}, {"date": "2026-09-01", "close": 0.054, "volume": 217076.0}, {"date": "2026-09-02", "close": 0.056, "volume": 220223.0}, {"date": "2026-09-03", "close": 0.056, "volume": 44609.0}, {"date": "2026-09-04", "close": 0.054, "volume": 1677.0}, {"date": "2026-09-07", "close": 0.053, "volume": 474006.0}, {"date": "2026-09-08", "close": 0.053, "volume": 191131.0}, {"date": "2026-09-09", "close": 0.049, "volume": 131747.0}, {"date": "2026-09-10", "close": 0.059, "volume": 308561.0}, {"date": "2026-09-11", "close": 0.06, "volume": 96880.0}, {"date": "2026-09-14", "close": 0.059, "volume": 621.0}, {"date": "2026-09-15", "close": 0.06, "volume": 208397.0}, {"date": "2026-09-16", "close": 0.058, "volume": 20472.0}, {"date": "2026-09-17", "close": 0.058, "volume": 167.0}, {"date": "2026-09-18", "close": 0.056, "volume": 50126.0}], "refreshing": true}