{"ticker": "VAU", "overview": {"name": "Vault Minerals Limited", "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": "VAU", "has_prices": true, "as_of": "2026-09-18", "last": 6.34, "prev_close": 6.01, "change": 0.33000000000000007, "change_pct": 0.05490848585690517, "session_volume": 17021480.0, "vwap_5": 6.241497850556589, "vwap_20": 6.605206285276532, "vwap_60": 5.690153874456624, "vwap_250": 5.014765912335886, "high_52w": 6.99, "low_52w": 3.61, "avg_volume_20": 5962267.5, "sessions": 400, "market_cap": {"value": 6217741029.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157279", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VAU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157279", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "ASX-03150224", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150224", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36951}, {"id": "ASX-03143498", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143498", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57111}, {"id": "ASX-03142992", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03142992", "trade_date": "2026-09-23", "timestamp": "2026-09-23", "mins": 58551}, {"id": "ASX-03129923", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03129923", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100311}, {"id": "ASX-03126492", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03126492", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110391}, {"id": "ASX-03124601", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124601", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "ASX-03124092", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124092", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120471}, {"id": "ASX-03120759", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VAU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120759", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136311}, {"id": "ASX-03118535", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their VAU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118535", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142071}, {"id": "ASX-03118035", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VAU: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118035", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146391}, {"id": "ASX-03117337", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VAU: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117337", "trade_date": "2026-07-22", "timestamp": "2026-07-22", "mins": 149271}, {"id": "ASX-03116856", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "VAU: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116856", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150711}, {"id": "ASXSH-03112891", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Limited VAU.AX", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Exit: Macquarie Group Limited ('MQG'); and drops below 5% of VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112891", "trade_date": "", "timestamp": "2026-07-21", "mins": 150711}, {"id": "ASXSH-03113354", "src": "ASX", "ticker": "VAU", "cik": "", "company": "Vault Minerals Limited", "company_raw": "Vault Minerals Limited VAU.AX", "who": "Macquarie Group Limited ('MQG'); and", "who_key": "Macquarie Group Limited ('MQG'); and", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Macquarie Group Limited ('MQG'); and surfaces with 5.35% of VAU", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03113354", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156471}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.35, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113354-6A1334987", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Macquarie Group Limited ('MQG'); and", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112891-6A1334752", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Loosemore", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Tombs", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-06", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-19", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-27", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-24", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-21", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-15", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-17", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-14", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-01", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/vau", "needs_ocr": 0}], "directors": [{"name": "M Williams", "first_seen": "2023-09-19", "last_seen": "2023-09-19", "status": "past", "notices": 1}, {"name": "S Tombs", "first_seen": "2023-11-06", "last_seen": "2023-11-06", "status": "past", "notices": 1}, {"name": "C Loosemore", "first_seen": "2023-11-06", "last_seen": "2023-11-06", "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": "Periodic Reports", "title": "Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153942-6A1351761"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153940-6A1351759"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153938-6A1351757"}, {"date": "2026-10-27", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153873-6A1351717"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153220-6A1351414"}, {"date": "2026-10-21", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151381-6A1350539"}, {"date": "2026-10-14", "form": "Takeover Announcements/Scheme Announcements", "title": "Completion of Dispatch of Scheme Booklet", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148361-6A1349222"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146165-6A1348327"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Becoming a substantial holder from MQG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145663-6A1348135"}, {"date": "2026-10-06", "form": "Takeover Announcements/Scheme Announcements", "title": "Extension of Time to Hold AGM and Dispatch Annual Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145124-6A1347965"}, {"date": "2026-09-24", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139439-6A1345480"}, {"date": "2026-09-23", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138933-6A1345283"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Update - Notification of buy-back - VAU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132489-6A1342486"}, {"date": "2026-09-02", "form": "Progress Report", "title": "2026 Resource and Reserve Statement", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131017-6A1341962"}, {"date": "2026-09-02", "form": "Issued Capital", "title": "Notification of cessation of securities - VAU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130793-6A1341865"}], "performance": {"ticker": "VAU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1996-10-16", "close": 10.37085187, "volume": 2157.0}, {"date": "1996-10-17", "close": 10.98090198, "volume": 2869.0}, {"date": "1996-10-18", "close": 10.98090198, "volume": null}, {"date": "1996-10-21", "close": 11.59095209, "volume": 1426.0}, {"date": "1996-10-22", "close": 10.675876925, "volume": 1475.0}, {"date": "1996-10-23", "close": 10.37085187, "volume": 1262.0}, {"date": "1996-10-24", "close": 10.37085187, "volume": null}, {"date": "1996-10-25", "close": 9.76080176, "volume": 131.0}, {"date": "1996-10-28", "close": 9.76080176, "volume": 1311.0}, {"date": "1996-10-29", "close": 9.76080176, "volume": 1836.0}, {"date": "1996-10-30", "close": 9.76080176, "volume": 590.0}, {"date": "1996-10-31", "close": 9.15075165, "volume": 934.0}, {"date": "1996-11-01", "close": 9.15075165, "volume": 59.0}, {"date": "1996-11-04", "close": 9.15075165, "volume": null}, {"date": "1996-11-05", "close": 9.76080176, "volume": 948.0}, {"date": "1996-11-06", "close": 9.76080176, "volume": null}, {"date": "1996-11-07", "close": 10.065826815, "volume": 984.0}, {"date": "1996-11-08", "close": 10.065826815, "volume": 328.0}, {"date": "1996-11-11", "close": 10.065826815, "volume": 164.0}, {"date": "1996-11-12", "close": 10.065826815, "volume": 951.0}, {"date": "1996-11-13", "close": 9.15075165, "volume": 574.0}, {"date": "1996-11-14", "close": 9.15075165, "volume": 164.0}, {"date": "1996-11-15", "close": 9.15075165, "volume": 492.0}, {"date": "1996-11-18", "close": 10.37085187, "volume": 1246.0}, {"date": "1996-11-19", "close": 10.37085187, "volume": 2131.0}, {"date": "1996-11-20", "close": 10.37085187, "volume": 175.0}, {"date": "1996-11-21", "close": 10.37085187, "volume": 49.0}, {"date": "1996-11-22", "close": 9.76080176, "volume": 1688.0}, {"date": "1996-11-25", "close": 10.065826815, "volume": 882.0}, {"date": "1996-11-26", "close": 10.37085187, "volume": 3393.0}, {"date": "1996-11-27", "close": 10.37085187, "volume": 19.0}, {"date": "1996-11-28", "close": 10.37085187, "volume": 1187.0}, {"date": "1996-11-29", "close": 10.37085187, "volume": 672.0}, {"date": "1996-12-02", "close": 10.98090198, "volume": 4203.0}, {"date": "1996-12-03", "close": 12.2010022, "volume": 7704.0}, {"date": "1996-12-04", "close": 12.2010022, "volume": 1885.0}, {"date": "1996-12-05", "close": 12.2010022, "volume": 3508.0}, {"date": "1996-12-06", "close": 10.98090198, "volume": 3887.0}, {"date": "1996-12-09", "close": 10.37085187, "volume": 902.0}, {"date": "1996-12-10", "close": 9.455776705, "volume": 6573.0}, {"date": "1996-12-11", "close": 10.065826815, "volume": 1836.0}, {"date": "1996-12-12", "close": 10.37085187, "volume": 2056.0}, {"date": "1996-12-13", "close": 10.065826815, "volume": 2026.0}, {"date": "1996-12-16", "close": 10.065826815, "volume": 1236.0}, {"date": "1996-12-17", "close": 9.76080176, "volume": 984.0}, {"date": "1996-12-18", "close": 9.15075165, "volume": 328.0}, {"date": "1996-12-19", "close": 9.15075165, "volume": null}, {"date": "1996-12-20", "close": 9.76080176, "volume": 3068.0}, {"date": "1996-12-23", "close": 9.455776705, "volume": 2208.0}, {"date": "1996-12-24", "close": 9.76080176, "volume": 431.0}, {"date": "1996-12-25", "close": 9.76080176, "volume": null}, {"date": "1996-12-26", "close": 9.76080176, "volume": null}, {"date": "1996-12-27", "close": 9.455776705, "volume": 710.0}, {"date": "1996-12-30", "close": 10.065826815, "volume": 410.0}, {"date": "1996-12-31", "close": 10.675876925, "volume": 91.0}, {"date": "1997-01-01", "close": 10.675876925, "volume": null}, {"date": "1997-01-02", "close": 10.675876925, "volume": null}, {"date": "1997-01-03", "close": 10.675876925, "volume": null}, {"date": "1997-01-06", "close": 10.37085187, "volume": 1475.0}, {"date": "1997-01-07", "close": 10.37085187, "volume": 2957.0}, {"date": "1997-01-08", "close": 10.065826815, "volume": 885.0}, {"date": "1997-01-09", "close": 10.37085187, "volume": 393.0}, {"date": "1997-01-10", "close": 10.065826815, "volume": 1059.0}, {"date": "1997-01-13", "close": 9.455776705, "volume": 1968.0}, {"date": "1997-01-14", "close": 9.455776705, "volume": 1393.0}, {"date": "1997-01-15", "close": 9.15075165, "volume": 1967.0}, {"date": "1997-01-16", "close": 11.59095209, "volume": 5541.0}, {"date": "1997-01-17", "close": 12.2010022, "volume": 25002.0}, {"date": "1997-01-20", "close": 12.81105231, "volume": 20354.0}, {"date": "1997-01-21", "close": 11.285927035, "volume": 4990.0}, {"date": "1997-01-22", "close": 12.2010022, "volume": 8360.0}, {"date": "1997-01-23", "close": 12.2010022, "volume": 13324.0}, {"date": "1997-01-24", "close": 11.59095209, "volume": 29566.0}, {"date": "1997-01-27", "close": 11.59095209, "volume": null}, {"date": "1997-01-28", "close": 12.2010022, "volume": 18613.0}, {"date": "1997-01-29", "close": 11.285927035, "volume": 7049.0}, {"date": "1997-01-30", "close": 11.285927035, "volume": 664.0}, {"date": "1997-01-31", "close": 10.675876925, "volume": 5082.0}, {"date": "1997-02-03", "close": 10.065826815, "volume": 328.0}, {"date": "1997-02-04", "close": 10.37085187, "volume": 4971.0}, {"date": "1997-02-05", "close": 9.76080176, "volume": 3852.0}, {"date": "1997-02-06", "close": 10.98090198, "volume": 9503.0}, {"date": "1997-02-07", "close": 10.675876925, "volume": 5740.0}, {"date": "1997-02-10", "close": 10.065826815, "volume": 3755.0}, {"date": "1997-02-11", "close": 9.76080176, "volume": 3278.0}, {"date": "1997-02-12", "close": 10.37085187, "volume": 4918.0}, {"date": "1997-02-13", "close": 10.675876925, "volume": 3980.0}, {"date": "1997-02-14", "close": 10.37085187, "volume": 4918.0}, {"date": "1997-02-17", "close": 10.065826815, "volume": 708.0}, {"date": "1997-02-18", "close": 9.76080176, "volume": 1754.0}, {"date": "1997-02-19", "close": 10.065826815, "volume": 2351.0}, {"date": "1997-02-20", "close": 9.76080176, "volume": 1246.0}, {"date": "1997-02-21", "close": 9.76080176, "volume": 2468.0}, {"date": "1997-02-24", "close": 9.455776705, "volume": 2271.0}, {"date": "1997-02-25", "close": 9.76080176, "volume": 1057.0}, {"date": "1997-02-26", "close": 10.675876925, "volume": 4396.0}, {"date": "1997-02-27", "close": 10.98090198, "volume": 5462.0}, {"date": "1997-02-28", "close": 10.675876925, "volume": 4091.0}, {"date": "1997-03-03", "close": 10.37085187, "volume": 1332.0}, {"date": "1997-03-04", "close": 10.37085187, "volume": 200.0}, {"date": "1997-03-05", "close": 9.455776705, "volume": 3830.0}, {"date": "1997-03-06", "close": 10.065826815, "volume": 2049.0}, {"date": "1997-03-07", "close": 11.285927035, "volume": 10286.0}, {"date": "1997-03-10", "close": 11.285927035, "volume": 6786.0}, {"date": "1997-03-11", "close": 11.285927035, "volume": 5024.0}, {"date": "1997-03-12", "close": 11.59095209, "volume": 12174.0}, {"date": "1997-03-13", "close": 11.285927035, "volume": 2473.0}, {"date": "1997-03-14", "close": 10.98090198, "volume": 5022.0}, {"date": "1997-03-17", "close": 10.98090198, "volume": 934.0}, {"date": "1997-03-18", "close": 10.37085187, "volume": 2243.0}, {"date": "1997-03-19", "close": 9.455776705, "volume": 1803.0}, {"date": "1997-03-20", "close": 10.37085187, "volume": 4172.0}, {"date": "1997-03-21", "close": 9.76080176, "volume": 2746.0}, {"date": "1997-03-24", "close": 10.37085187, "volume": 2533.0}, {"date": "1997-03-25", "close": 10.065826815, "volume": 3016.0}, {"date": "1997-03-26", "close": 10.37085187, "volume": 2056.0}, {"date": "1997-03-27", "close": 9.455776705, "volume": 4098.0}, {"date": "1997-03-28", "close": 9.455776705, "volume": null}, {"date": "1997-03-31", "close": 9.455776705, "volume": null}, {"date": "1997-04-01", "close": 9.455776705, "volume": 994.0}, {"date": "1997-04-02", "close": 9.15075165, "volume": 1787.0}, {"date": "1997-04-03", "close": 9.15075165, "volume": 1115.0}, {"date": "1997-04-04", "close": 8.845726595, "volume": 885.0}, {"date": "1997-04-07", "close": 8.845726595, "volume": 98.0}, {"date": "1997-04-08", "close": 9.76080176, "volume": 6475.0}, {"date": "1997-04-09", "close": 9.15075165, "volume": 1990.0}, {"date": "1997-04-10", "close": 8.54070154, "volume": 197.0}, {"date": "1997-04-11", "close": 8.54070154, "volume": 787.0}, {"date": "1997-04-14", "close": 8.54070154, "volume": null}, {"date": "1997-04-15", "close": 8.54070154, "volume": null}, {"date": "1997-04-16", "close": 8.54070154, "volume": 2426.0}, {"date": "1997-04-17", "close": 9.15075165, "volume": 164.0}, {"date": "1997-04-18", "close": 9.15075165, "volume": null}, {"date": "1997-04-21", "close": 9.15075165, "volume": 820.0}, {"date": "1997-04-22", "close": 9.15075165, "volume": null}, {"date": "1997-04-23", "close": 9.15075165, "volume": null}, {"date": "1997-04-24", "close": 9.76080176, "volume": 1534.0}, {"date": "1997-04-25", "close": 9.76080176, "volume": null}, {"date": "1997-04-28", "close": 9.76080176, "volume": 1121.0}, {"date": "1997-04-29", "close": 9.76080176, "volume": null}, {"date": "1997-04-30", "close": 9.15075165, "volume": 164.0}, {"date": "1997-05-01", "close": 9.15075165, "volume": 1639.0}, {"date": "1997-05-02", "close": 9.15075165, "volume": null}, {"date": "1997-05-05", "close": 7.93065143, "volume": 82.0}, {"date": "1997-05-06", "close": 7.93065143, "volume": 82.0}, {"date": "1997-05-07", "close": 9.15075165, "volume": 125.0}, {"date": "1997-05-08", "close": 7.93065143, "volume": 820.0}, {"date": "1997-05-09", "close": 7.93065143, "volume": null}, {"date": "1997-05-12", "close": 7.93065143, "volume": null}, {"date": "1997-05-13", "close": 8.54070154, "volume": 1639.0}, {"date": "1997-05-14", "close": 7.93065143, "volume": 2262.0}, {"date": "1997-05-15", "close": 7.93065143, "volume": null}, {"date": "1997-05-16", "close": 7.93065143, "volume": null}, {"date": "1997-05-19", "close": 7.93065143, "volume": 164.0}, {"date": "1997-05-20", "close": 7.93065143, "volume": null}, {"date": "1997-05-21", "close": 7.93065143, "volume": null}, {"date": "1997-05-22", "close": 6.71055121, "volume": 328.0}, {"date": "1997-05-23", "close": 7.32060132, "volume": 410.0}, {"date": "1997-05-26", "close": 7.32060132, "volume": 492.0}, {"date": "1997-05-27", "close": 6.1005011, "volume": 3582.0}, {"date": "1997-05-28", "close": 6.405526155, "volume": 752.0}, {"date": "1997-05-29", "close": 6.71055121, "volume": 3123.0}, {"date": "1997-05-30", "close": 7.93065143, "volume": 100.0}, {"date": "1997-06-02", "close": 7.625626375, "volume": 1515.0}, {"date": "1997-06-03", "close": 7.625626375, "volume": 828.0}, {"date": "1997-06-04", "close": 7.32060132, "volume": 328.0}, {"date": "1997-06-05", "close": 7.32060132, "volume": 2049.0}, {"date": "1997-06-06", "close": 7.32060132, "volume": 164.0}, {"date": "1997-06-09", "close": 7.32060132, "volume": null}, {"date": "1997-06-10", "close": 7.015576265, "volume": 647.0}, {"date": "1997-06-11", "close": 7.015576265, "volume": null}, {"date": "1997-06-12", "close": 6.1005011, "volume": 1311.0}, {"date": "1997-06-13", "close": 6.405526155, "volume": 1803.0}, {"date": "1997-06-16", "close": 6.405526155, "volume": 2238.0}, {"date": "1997-06-17", "close": 6.1005011, "volume": 6438.0}, {"date": "1997-06-18", "close": 6.1005011, "volume": null}, {"date": "1997-06-19", "close": 6.1005011, "volume": 820.0}, {"date": "1997-06-20", "close": 6.1005011, "volume": 1967.0}, {"date": "1997-06-23", "close": 6.1005011, "volume": 2764.0}, {"date": "1997-06-24", "close": 6.1005011, "volume": 1082.0}, {"date": "1997-06-25", "close": 6.1005011, "volume": 42.0}, {"date": "1997-06-26", "close": 6.1005011, "volume": 295.0}, {"date": "1997-06-27", "close": 5.49045099, "volume": 1102.0}, {"date": "1997-06-30", "close": 5.551456001, "volume": 2360.0}, {"date": "1997-07-01", "close": 5.551456001, "volume": null}, {"date": "1997-07-02", "close": 5.551456001, "volume": null}, {"date": "1997-07-03", "close": 6.1005011, "volume": 820.0}, {"date": "1997-07-04", "close": 6.1005011, "volume": 390.0}, {"date": "1997-07-07", "close": 6.1005011, "volume": null}, {"date": "1997-07-08", "close": 5.49045099, "volume": 377.0}, {"date": "1997-07-09", "close": 5.49045099, "volume": null}, {"date": "1997-07-10", "close": 5.49045099, "volume": 164.0}, {"date": "1997-07-11", "close": 5.49045099, "volume": null}, {"date": "1997-07-14", "close": 5.795476045, "volume": 1118.0}, {"date": "1997-07-15", "close": 6.71055121, "volume": 2951.0}, {"date": "1997-07-16", "close": 6.1005011, "volume": 820.0}, {"date": "1997-07-17", "close": 6.1005011, "volume": 820.0}, {"date": "1997-07-18", "close": 6.1005011, "volume": 762.0}, {"date": "1997-07-21", "close": 6.1005011, "volume": 2729.0}, {"date": "1997-07-22", "close": 6.1005011, "volume": null}, {"date": "1997-07-23", "close": 6.1005011, "volume": null}, {"date": "1997-07-24", "close": 6.1005011, "volume": null}, {"date": "1997-07-25", "close": 6.1005011, "volume": 820.0}, {"date": "1997-07-28", "close": 5.49045099, "volume": 4725.0}, {"date": "1997-07-29", "close": 4.88040088, "volume": 164.0}, {"date": "1997-07-30", "close": 4.88040088, "volume": null}, {"date": "1997-07-31", "close": 4.941405891, "volume": 2508.0}, {"date": "1997-08-01", "close": 4.88040088, "volume": 820.0}, {"date": "1997-08-04", "close": 4.88040088, "volume": 820.0}, {"date": "1997-08-05", "close": 4.88040088, "volume": 820.0}, {"date": "1997-08-06", "close": 4.88040088, "volume": 1877.0}, {"date": "1997-08-07", "close": 4.88040088, "volume": null}, {"date": "1997-08-08", "close": 4.88040088, "volume": 193.0}, {"date": "1997-08-11", "close": 4.88040088, "volume": null}, {"date": "1997-08-12", "close": 4.88040088, "volume": null}, {"date": "1997-08-13", "close": 4.88040088, "volume": 4401.0}, {"date": "1997-08-14", "close": 4.88040088, "volume": 102.0}, {"date": "1997-08-15", "close": 4.636380836, "volume": 1374.0}, {"date": "1997-08-18", "close": 4.636380836, "volume": null}, {"date": "1997-08-19", "close": 4.392360792, "volume": 492.0}, {"date": "1997-08-20", "close": 4.392360792, "volume": null}, {"date": "1997-08-21", "close": 4.392360792, "volume": null}, {"date": "1997-08-22", "close": 4.331355781, "volume": 688.0}, {"date": "1997-08-25", "close": 4.148340748, "volume": 685.0}, {"date": "1997-08-26", "close": 4.148340748, "volume": 164.0}, {"date": "1997-08-27", "close": 4.575375825, "volume": 164.0}, {"date": "1997-08-28", "close": 4.575375825, "volume": null}, {"date": "1997-08-29", "close": 4.575375825, "volume": null}, {"date": "1997-09-01", "close": 4.575375825, "volume": 2295.0}, {"date": "1997-09-02", "close": 5.49045099, "volume": 3278.0}, {"date": "1997-09-03", "close": 5.49045099, "volume": 492.0}, {"date": "1997-09-04", "close": 6.71055121, "volume": 2053.0}, {"date": "1997-09-05", "close": 7.93065143, "volume": 9114.0}, {"date": "1997-09-08", "close": 6.1005011, "volume": 2695.0}, {"date": "1997-09-09", "close": 6.1005011, "volume": null}, {"date": "1997-09-10", "close": 5.673466023, "volume": 1147.0}, {"date": "1997-09-11", "close": 7.015576265, "volume": 5057.0}, {"date": "1997-09-12", "close": 7.93065143, "volume": 13007.0}, {"date": "1997-09-15", "close": 8.54070154, "volume": 10983.0}, {"date": "1997-09-16", "close": 7.625626375, "volume": 4904.0}, {"date": "1997-09-17", "close": 8.845726595, "volume": 8544.0}, {"date": "1997-09-18", "close": 8.845726595, "volume": 5786.0}, {"date": "1997-09-19", "close": 8.845726595, "volume": 8489.0}, {"date": "1997-09-22", "close": 8.845726595, "volume": 4282.0}, {"date": "1997-09-23", "close": 8.54070154, "volume": 2541.0}, {"date": "1997-09-24", "close": 7.93065143, "volume": 2524.0}, {"date": "1997-09-25", "close": 7.625626375, "volume": 328.0}, {"date": "1997-09-26", "close": 7.32060132, "volume": 2377.0}, {"date": "1997-09-29", "close": 7.015576265, "volume": 734.0}, {"date": "1997-09-30", "close": 7.32060132, "volume": 475.0}, {"date": "1997-10-01", "close": 9.15075165, "volume": 1362.0}, {"date": "1997-10-02", "close": 8.845726595, "volume": 1228.0}, {"date": "1997-10-03", "close": 8.845726595, "volume": null}, {"date": "1997-10-06", "close": 8.845726595, "volume": null}, {"date": "1997-10-07", "close": 8.54070154, "volume": 1475.0}, {"date": "1997-10-08", "close": 8.54070154, "volume": 2330.0}, {"date": "1997-10-09", "close": 7.625626375, "volume": 2410.0}, {"date": "1997-10-10", "close": 8.235676485, "volume": 12.0}, {"date": "1997-10-13", "close": 7.625626375, "volume": 672.0}, {"date": "1997-10-14", "close": 7.93065143, "volume": 590.0}, {"date": "1997-10-15", "close": 7.93065143, "volume": 688.0}, {"date": "1997-10-16", "close": 7.32060132, "volume": 2674.0}, {"date": "1997-10-17", "close": 7.32060132, "volume": null}, {"date": "1997-10-20", "close": 7.32060132, "volume": null}, {"date": "1997-10-21", "close": 7.32060132, "volume": 367.0}, {"date": "1997-10-22", "close": 7.93065143, "volume": 3960.0}, {"date": "1997-10-23", "close": 7.93065143, "volume": 3278.0}, {"date": "1997-10-24", "close": 7.93065143, "volume": null}, {"date": "1997-10-27", "close": 6.1005011, "volume": 6229.0}, {"date": "1997-10-28", "close": 4.27035077, "volume": 1639.0}, {"date": "1997-10-29", "close": 6.1005011, "volume": 2206.0}, {"date": "1997-10-30", "close": 6.1005011, "volume": 1810.0}, {"date": "1997-10-31", "close": 7.93065143, "volume": 6927.0}, {"date": "1997-11-03", "close": 7.625626375, "volume": 164.0}, {"date": "1997-11-04", "close": 7.32060132, "volume": 1639.0}, {"date": "1997-11-05", "close": 7.32060132, "volume": 1639.0}, {"date": "1997-11-06", "close": 7.625626375, "volume": 2459.0}, {"date": "1997-11-07", "close": 7.625626375, "volume": 2951.0}, {"date": "1997-11-10", "close": 7.625626375, "volume": null}, {"date": "1997-11-11", "close": 7.32060132, "volume": 1565.0}, {"date": "1997-11-12", "close": 7.93065143, "volume": 1723.0}, {"date": "1997-11-13", "close": 8.235676485, "volume": 5737.0}, {"date": "1997-11-14", "close": 9.15075165, "volume": 6832.0}, {"date": "1997-11-17", "close": 8.845726595, "volume": 2775.0}, {"date": "1997-11-18", "close": 8.845726595, "volume": 4611.0}, {"date": "1997-11-19", "close": 8.845726595, "volume": 3311.0}, {"date": "1997-11-20", "close": 8.54070154, "volume": 285.0}, {"date": "1997-11-21", "close": 8.845726595, "volume": 580.0}, {"date": "1997-11-24", "close": 8.54070154, "volume": 1039.0}, {"date": "1997-11-25", "close": 7.93065143, "volume": 360.0}, {"date": "1997-11-26", "close": 7.93065143, "volume": null}, {"date": "1997-11-27", "close": 7.93065143, "volume": null}, {"date": "1997-11-28", "close": 7.93065143, "volume": null}, {"date": "1997-12-01", "close": 7.93065143, "volume": null}, {"date": "1997-12-02", "close": 7.93065143, "volume": null}, {"date": "1997-12-03", "close": 7.93065143, "volume": null}, {"date": "1997-12-04", "close": 7.32060132, "volume": 246.0}, {"date": "1997-12-05", "close": 7.32060132, "volume": 129.0}, {"date": "1997-12-08", "close": 6.1005011, "volume": 492.0}, {"date": "1997-12-09", "close": 6.1005011, "volume": null}, {"date": "1997-12-10", "close": 7.32060132, "volume": 410.0}, {"date": "1997-12-11", "close": 7.32060132, "volume": null}, {"date": "1997-12-12", "close": 7.32060132, "volume": null}, {"date": "1997-12-15", "close": 6.405526155, "volume": 574.0}, {"date": "1997-12-16", "close": 6.405526155, "volume": null}, {"date": "1997-12-17", "close": 6.405526155, "volume": 328.0}, {"date": "1997-12-18", "close": 6.405526155, "volume": null}, {"date": "1997-12-19", "close": 6.1005011, "volume": 115.0}, {"date": "1997-12-22", "close": 6.1005011, "volume": null}, {"date": "1997-12-23", "close": 6.1005011, "volume": 328.0}, {"date": "1997-12-24", "close": 6.1005011, "volume": null}, {"date": "1997-12-25", "close": 6.1005011, "volume": null}, {"date": "1997-12-26", "close": 6.1005011, "volume": null}, {"date": "1997-12-29", "close": 6.1005011, "volume": 164.0}, {"date": "1997-12-30", "close": 5.49045099, "volume": 492.0}, {"date": "1997-12-31", "close": 5.49045099, "volume": null}, {"date": "1998-01-01", "close": 5.49045099, "volume": null}, {"date": "1998-01-02", "close": 5.49045099, "volume": 492.0}, {"date": "1998-01-05", "close": 5.49045099, "volume": null}, {"date": "1998-01-06", "close": 5.49045099, "volume": null}, {"date": "1998-01-07", "close": 5.49045099, "volume": 492.0}, {"date": "1998-01-08", "close": 5.49045099, "volume": null}, {"date": "1998-01-09", "close": 4.88040088, "volume": 164.0}, {"date": "1998-01-12", "close": 4.88040088, "volume": 754.0}, {"date": "1998-01-13", "close": 4.88040088, "volume": null}, {"date": "1998-01-14", "close": 4.88040088, "volume": null}, {"date": "1998-01-15", "close": 4.88040088, "volume": null}, {"date": "1998-01-16", "close": 4.88040088, "volume": 607.0}, {"date": "1998-01-19", "close": 4.88040088, "volume": null}, {"date": "1998-01-20", "close": 4.88040088, "volume": null}, {"date": "1998-01-21", "close": 4.88040088, "volume": 410.0}, {"date": "1998-01-22", "close": 4.88040088, "volume": null}, {"date": "1998-01-23", "close": 4.88040088, "volume": null}, {"date": "1998-01-26", "close": 4.88040088, "volume": null}, {"date": "1998-01-27", "close": 4.88040088, "volume": null}, {"date": "1998-01-28", "close": 6.1005011, "volume": 738.0}, {"date": "1998-01-29", "close": 6.1005011, "volume": 156.0}, {"date": "1998-01-30", "close": 6.1005011, "volume": 164.0}, {"date": "1998-02-02", "close": 6.1005011, "volume": null}, {"date": "1998-02-03", "close": 6.405526155, "volume": 328.0}, {"date": "1998-02-04", "close": 6.1005011, "volume": 98.0}, {"date": "1998-02-05", "close": 5.551456001, "volume": 16.0}, {"date": "1998-02-06", "close": 5.551456001, "volume": null}, {"date": "1998-02-09", "close": 5.551456001, "volume": null}, {"date": "1998-02-10", "close": 5.551456001, "volume": null}, {"date": "1998-02-11", "close": 6.1005011, "volume": 820.0}, {"date": "1998-02-12", "close": 6.1005011, "volume": null}, {"date": "1998-02-13", "close": 6.1005011, "volume": null}, {"date": "1998-02-16", "close": 6.1005011, "volume": null}, {"date": "1998-02-17", "close": 6.1005011, "volume": null}, {"date": "1998-02-18", "close": 5.612461012, "volume": 246.0}, {"date": "1998-02-19", "close": 5.612461012, "volume": null}, {"date": "1998-02-20", "close": 5.551456001, "volume": 1475.0}, {"date": "1998-02-23", "close": 4.88040088, "volume": 328.0}, {"date": "1998-02-24", "close": 6.1005011, "volume": 4442.0}, {"date": "1998-02-25", "close": 5.795476045, "volume": 262.0}, {"date": "1998-02-26", "close": 6.1005011, "volume": 787.0}, {"date": "1998-02-27", "close": 6.1005011, "volume": null}, {"date": "1998-03-02", "close": 6.1005011, "volume": null}, {"date": "1998-03-03", "close": 5.795476045, "volume": 2197.0}, {"date": "1998-03-04", "close": 5.795476045, "volume": 74.0}, {"date": "1998-03-05", "close": 5.795476045, "volume": null}, {"date": "1998-03-06", "close": 5.795476045, "volume": null}, {"date": "1998-03-09", "close": 5.795476045, "volume": 623.0}, {"date": "1998-03-10", "close": 5.795476045, "volume": 123.0}, {"date": "1998-03-11", "close": 5.795476045, "volume": null}, {"date": "1998-03-12", "close": 5.795476045, "volume": null}, {"date": "1998-03-13", "close": 5.49045099, "volume": 644.0}, {"date": "1998-03-16", "close": 4.941405891, "volume": 192.0}, {"date": "1998-03-17", "close": 4.88040088, "volume": 2045.0}, {"date": "1998-03-18", "close": 4.88040088, "volume": 557.0}, {"date": "1998-03-19", "close": 4.88040088, "volume": 836.0}, {"date": "1998-03-20", "close": 4.88040088, "volume": 577.0}, {"date": "1998-03-23", "close": 4.88040088, "volume": null}, {"date": "1998-03-24", "close": 4.88040088, "volume": 151.0}, {"date": "1998-03-25", "close": 4.758390858, "volume": 1403.0}, {"date": "1998-03-26", "close": 4.758390858, "volume": null}, {"date": "1998-03-27", "close": 4.758390858, "volume": null}, {"date": "1998-03-30", "close": 5.185425935, "volume": 82.0}, {"date": "1998-03-31", "close": 5.185425935, "volume": 1557.0}, {"date": "1998-04-01", "close": 5.185425935, "volume": 164.0}, {"date": "1998-04-02", "close": 5.185425935, "volume": 984.0}, {"date": "1998-04-03", "close": 5.185425935, "volume": null}, {"date": "1998-04-06", "close": 4.819395869, "volume": 262.0}, {"date": "1998-04-07", "close": 5.185425935, "volume": 213.0}, {"date": "1998-04-08", "close": 5.185425935, "volume": null}, {"date": "1998-04-09", "close": 5.185425935, "volume": 574.0}, {"date": "1998-04-10", "close": 5.185425935, "volume": null}, {"date": "1998-04-13", "close": 5.185425935, "volume": null}, {"date": "1998-04-14", "close": 5.185425935, "volume": null}, {"date": "1998-04-15", "close": 5.246430946, "volume": 279.0}, {"date": "1998-04-16", "close": 5.246430946, "volume": null}, {"date": "1998-04-17", "close": 4.941405891, "volume": 393.0}, {"date": "1998-04-20", "close": 4.941405891, "volume": null}, {"date": "1998-04-21", "close": 4.88040088, "volume": 3426.0}, {"date": "1998-04-22", "close": 4.758390858, "volume": 925.0}, {"date": "1998-04-23", "close": 4.575375825, "volume": 164.0}, {"date": "1998-04-24", "close": 4.575375825, "volume": 820.0}, {"date": "1998-04-27", "close": 4.575375825, "volume": null}, {"date": "1998-04-28", "close": 4.575375825, "volume": null}, {"date": "1998-04-29", "close": 4.575375825, "volume": null}, {"date": "1998-04-30", "close": 4.88040088, "volume": 49.0}, {"date": "1998-05-01", "close": 4.88040088, "volume": null}, {"date": "1998-05-04", "close": 4.88040088, "volume": null}, {"date": "1998-05-05", "close": 4.88040088, "volume": null}, {"date": "1998-05-06", "close": 4.88040088, "volume": 1016.0}, {"date": "1998-05-07", "close": 4.88040088, "volume": 1001.0}, {"date": "1998-05-08", "close": 4.88040088, "volume": 295.0}, {"date": "1998-05-11", "close": 4.88040088, "volume": null}, {"date": "1998-05-12", "close": 4.88040088, "volume": 328.0}, {"date": "1998-05-13", "close": 4.27035077, "volume": 33522.0}, {"date": "1998-05-14", "close": 4.148340748, "volume": 998.0}, {"date": "1998-05-15", "close": 3.965325715, "volume": 2064.0}, {"date": "1998-05-18", "close": 3.721305671, "volume": 3147.0}, {"date": "1998-05-19", "close": 3.843315693, "volume": 1410.0}, {"date": "1998-05-20", "close": 3.721305671, "volume": 1172.0}, {"date": "1998-05-21", "close": 3.843315693, "volume": 3445.0}, {"date": "1998-05-22", "close": 3.782310682, "volume": 7039.0}, {"date": "1998-05-25", "close": 3.66030066, "volume": 3042.0}, {"date": "1998-05-26", "close": 3.66030066, "volume": 2787.0}, {"date": "1998-05-27", "close": 3.66030066, "volume": null}, {"date": "1998-05-28", "close": 3.233265583, "volume": 4262.0}, {"date": "1998-05-29", "close": 3.172260572, "volume": 1672.0}, {"date": "1998-06-01", "close": 3.233265583, "volume": 7.0}, {"date": "1998-06-02", "close": 3.172260572, "volume": 1524.0}, {"date": "1998-06-03", "close": 3.111255561, "volume": 164.0}, {"date": "1998-06-04", "close": 3.05025055, "volume": 19358.0}, {"date": "1998-06-05", "close": 3.111255561, "volume": 164.0}, {"date": "1998-06-08", "close": 3.111255561, "volume": null}, {"date": "1998-06-09", "close": 3.111255561, "volume": 1967.0}, {"date": "1998-06-10", "close": 3.05025055, "volume": 3409.0}, {"date": "1998-06-11", "close": 2.989245539, "volume": 2990.0}, {"date": "1998-06-12", "close": 3.05025055, "volume": 303.0}, {"date": "1998-06-15", "close": 3.05025055, "volume": 9835.0}, {"date": "1998-06-16", "close": 3.111255561, "volume": 1639.0}, {"date": "1998-06-17", "close": 2.745225495, "volume": 27867.0}, {"date": "1998-06-18", "close": 2.928240528, "volume": 26.0}, {"date": "1998-06-19", "close": 2.928240528, "volume": null}, {"date": "1998-06-22", "close": 3.05025055, "volume": 4137.0}, {"date": "1998-06-23", "close": 3.05025055, "volume": 781.0}, {"date": "1998-06-24", "close": 2.684220484, "volume": 5383.0}, {"date": "1998-06-25", "close": 2.928240528, "volume": 1440.0}, {"date": "1998-06-26", "close": 2.928240528, "volume": 16405.0}, {"date": "1998-06-29", "close": 2.745225495, "volume": 1639.0}, {"date": "1998-06-30", "close": 2.745225495, "volume": 7118.0}, {"date": "1998-07-01", "close": 2.989245539, "volume": 4430.0}, {"date": "1998-07-02", "close": 2.989245539, "volume": null}, {"date": "1998-07-03", "close": 2.928240528, "volume": 843.0}, {"date": "1998-07-06", "close": 2.989245539, "volume": 1639.0}, {"date": "1998-07-07", "close": 3.111255561, "volume": 3196.0}, {"date": "1998-07-08", "close": 3.66030066, "volume": 2452.0}, {"date": "1998-07-09", "close": 3.66030066, "volume": null}, {"date": "1998-07-10", "close": 3.66030066, "volume": 123.0}, {"date": "1998-07-13", "close": 3.66030066, "volume": null}, {"date": "1998-07-14", "close": 3.66030066, "volume": 525.0}, {"date": "1998-07-15", "close": 3.66030066, "volume": null}, {"date": "1998-07-16", "close": 3.66030066, "volume": 328.0}, {"date": "1998-07-17", "close": 3.355275605, "volume": 351.0}, {"date": "1998-07-20", "close": 3.355275605, "volume": null}, {"date": "1998-07-21", "close": 3.355275605, "volume": 164.0}, {"date": "1998-07-22", "close": 3.355275605, "volume": null}, {"date": "1998-07-23", "close": 3.355275605, "volume": null}, {"date": "1998-07-24", "close": 3.111255561, "volume": 1639.0}, {"date": "1998-07-27", "close": 3.355275605, "volume": 820.0}, {"date": "1998-07-28", "close": 3.355275605, "volume": null}, {"date": "1998-07-29", "close": 3.599295649, "volume": 1249.0}, {"date": "1998-07-30", "close": 3.599295649, "volume": null}, {"date": "1998-07-31", "close": 3.599295649, "volume": null}, {"date": "1998-08-03", "close": 3.599295649, "volume": null}, {"date": "1998-08-04", "close": 3.599295649, "volume": null}, {"date": "1998-08-05", "close": 3.599295649, "volume": null}, {"date": "1998-08-06", "close": 3.599295649, "volume": null}, {"date": "1998-08-07", "close": 3.599295649, "volume": null}, {"date": "1998-08-10", "close": 3.599295649, "volume": null}, {"date": "1998-08-11", "close": 3.599295649, "volume": null}, {"date": "1998-08-12", "close": 3.599295649, "volume": null}, {"date": "1998-08-13", "close": 3.599295649, "volume": null}, {"date": "1998-08-14", "close": 3.599295649, "volume": null}, {"date": "1998-08-17", "close": 3.599295649, "volume": null}, {"date": "1998-08-18", "close": 2.928240528, "volume": 574.0}, {"date": "1998-08-19", "close": 2.928240528, "volume": null}, {"date": "1998-08-20", "close": 2.928240528, "volume": null}, {"date": "1998-08-21", "close": 2.928240528, "volume": null}, {"date": "1998-08-24", "close": 2.928240528, "volume": null}, {"date": "1998-08-25", "close": 2.928240528, "volume": 58.0}, {"date": "1998-08-26", "close": 2.928240528, "volume": null}, {"date": "1998-08-27", "close": 2.928240528, "volume": null}, {"date": "1998-08-28", "close": 2.928240528, "volume": null}, {"date": "1998-08-31", "close": 2.745225495, "volume": 364.0}, {"date": "1998-09-01", "close": 2.623215473, "volume": 3291.0}, {"date": "1998-09-02", "close": 2.623215473, "volume": null}, {"date": "1998-09-03", "close": 2.623215473, "volume": null}, {"date": "1998-09-04", "close": 2.623215473, "volume": null}, {"date": "1998-09-07", "close": 2.623215473, "volume": null}, {"date": "1998-09-08", "close": 2.623215473, "volume": null}, {"date": "1998-09-09", "close": 2.623215473, "volume": null}, {"date": "1998-09-10", "close": 2.623215473, "volume": null}, {"date": "1998-09-11", "close": 2.379195429, "volume": 210.0}, {"date": "1998-09-14", "close": 2.379195429, "volume": null}, {"date": "1998-09-15", "close": 2.379195429, "volume": null}, {"date": "1998-09-16", "close": 1.952160352, "volume": 4111.0}, {"date": "1998-09-17", "close": 1.952160352, "volume": null}, {"date": "1998-09-18", "close": 1.952160352, "volume": null}, {"date": "1998-09-21", "close": 1.952160352, "volume": null}, {"date": "1998-09-22", "close": 1.952160352, "volume": null}, {"date": "1998-09-23", "close": 1.952160352, "volume": null}, {"date": "1998-09-24", "close": 2.135175385, "volume": 12294.0}, {"date": "1998-09-25", "close": 2.135175385, "volume": 164.0}, {"date": "1998-09-28", "close": 2.135175385, "volume": null}, {"date": "1998-09-29", "close": 2.135175385, "volume": null}, {"date": "1998-09-30", "close": 2.135175385, "volume": null}, {"date": "1998-10-01", "close": 2.135175385, "volume": 820.0}, {"date": "1998-10-02", "close": 2.135175385, "volume": null}, {"date": "1998-10-05", "close": 2.135175385, "volume": null}, {"date": "1998-10-06", "close": 2.135175385, "volume": 656.0}, {"date": "1998-10-07", "close": 2.135175385, "volume": null}, {"date": "1998-10-08", "close": 2.135175385, "volume": null}, {"date": "1998-10-09", "close": 2.135175385, "volume": null}, {"date": "1998-10-12", "close": 2.135175385, "volume": null}, {"date": "1998-10-13", "close": 2.135175385, "volume": null}, {"date": "1998-10-14", "close": 2.135175385, "volume": null}, {"date": "1998-10-15", "close": 2.135175385, "volume": null}, {"date": "1998-10-16", "close": 2.135175385, "volume": null}, {"date": "1998-10-19", "close": 2.135175385, "volume": 738.0}, {"date": "1998-10-20", "close": 2.135175385, "volume": null}, {"date": "1998-10-21", "close": 2.196180396, "volume": 410.0}, {"date": "1998-10-22", "close": 1.708140308, "volume": 820.0}, {"date": "1998-10-23", "close": 1.83015033, "volume": 1639.0}, {"date": "1998-10-26", "close": 1.342110242, "volume": 18687.0}, {"date": "1998-10-27", "close": 1.403115253, "volume": 4098.0}, {"date": "1998-10-28", "close": 1.525125275, "volume": 295.0}, {"date": "1998-10-29", "close": 1.525125275, "volume": 426.0}, {"date": "1998-10-30", "close": 1.586130286, "volume": 4918.0}, {"date": "1998-11-02", "close": 1.891155341, "volume": 9016.0}, {"date": "1998-11-03", "close": 1.891155341, "volume": 5901.0}, {"date": "1998-11-04", "close": 1.83015033, "volume": 2459.0}, {"date": "1998-11-05", "close": 1.647135297, "volume": 4288.0}, {"date": "1998-11-06", "close": 1.647135297, "volume": null}, {"date": "1998-11-09", "close": 1.647135297, "volume": null}, {"date": "1998-11-10", "close": 1.647135297, "volume": null}, {"date": "1998-11-11", "close": 1.83015033, "volume": 492.0}, {"date": "1998-11-12", "close": 1.83015033, "volume": 695.0}, {"date": "1998-11-13", "close": 1.891155341, "volume": 2787.0}, {"date": "1998-11-16", "close": 1.891155341, "volume": 213.0}, {"date": "1998-11-17", "close": 1.83015033, "volume": 9311.0}, {"date": "1998-11-18", "close": 1.83015033, "volume": null}, {"date": "1998-11-19", "close": 2.44020044, "volume": 229.0}, {"date": "1998-11-20", "close": 2.44020044, "volume": null}, {"date": "1998-11-23", "close": 2.44020044, "volume": null}, {"date": "1998-11-24", "close": 2.44020044, "volume": 5737.0}, {"date": "1998-11-25", "close": 2.44020044, "volume": null}, {"date": "1998-11-26", "close": 2.44020044, "volume": null}, {"date": "1998-11-27", "close": 2.135175385, "volume": 9671.0}, {"date": "1998-11-30", "close": 2.318190418, "volume": 410.0}, {"date": "1998-12-01", "close": 2.257185407, "volume": 443.0}, {"date": "1998-12-02", "close": 1.83015033, "volume": 8196.0}, {"date": "1998-12-03", "close": 1.891155341, "volume": 229.0}, {"date": "1998-12-04", "close": 2.074170374, "volume": 3278.0}, {"date": "1998-12-07", "close": 2.196180396, "volume": 410.0}, {"date": "1998-12-08", "close": 2.196180396, "volume": null}, {"date": "1998-12-09", "close": 2.135175385, "volume": 234.0}, {"date": "1998-12-10", "close": 2.135175385, "volume": null}, {"date": "1998-12-11", "close": 2.135175385, "volume": null}, {"date": "1998-12-14", "close": 2.135175385, "volume": null}, {"date": "1998-12-15", "close": 1.952160352, "volume": 1639.0}, {"date": "1998-12-16", "close": 2.318190418, "volume": 4765.0}, {"date": "1998-12-17", "close": 2.318190418, "volume": 3164.0}, {"date": "1998-12-18", "close": 1.952160352, "volume": 1721.0}, {"date": "1998-12-21", "close": 1.952160352, "volume": 820.0}, {"date": "1998-12-22", "close": 1.952160352, "volume": null}, {"date": "1998-12-23", "close": 1.891155341, "volume": 115.0}, {"date": "1998-12-24", "close": 1.891155341, "volume": null}, {"date": "1998-12-25", "close": 1.891155341, "volume": null}, {"date": "1998-12-28", "close": 1.891155341, "volume": null}, {"date": "1998-12-29", "close": 1.891155341, "volume": null}, {"date": "1998-12-30", "close": 1.83015033, "volume": 4098.0}, {"date": "1998-12-31", "close": 1.83015033, "volume": null}, {"date": "1999-01-01", "close": 1.83015033, "volume": null}, {"date": "1999-01-04", "close": 1.83015033, "volume": null}, {"date": "1999-01-05", "close": 1.83015033, "volume": null}, {"date": "1999-01-06", "close": 1.83015033, "volume": 1967.0}, {"date": "1999-01-07", "close": 1.891155341, "volume": 665.0}, {"date": "1999-01-08", "close": 2.074170374, "volume": 4754.0}, {"date": "1999-01-11", "close": 2.44020044, "volume": 11196.0}, {"date": "1999-01-12", "close": 2.196180396, "volume": 1098.0}, {"date": "1999-01-13", "close": 2.135175385, "volume": 820.0}, {"date": "1999-01-14", "close": 2.379195429, "volume": 2082.0}, {"date": "1999-01-15", "close": 2.44020044, "volume": 1199.0}, {"date": "1999-01-18", "close": 2.379195429, "volume": 4262.0}, {"date": "1999-01-19", "close": 2.318190418, "volume": 852.0}, {"date": "1999-01-20", "close": 2.135175385, "volume": 4218.0}, {"date": "1999-01-21", "close": 2.196180396, "volume": 663.0}, {"date": "1999-01-22", "close": 2.196180396, "volume": null}, {"date": "1999-01-25", "close": 2.196180396, "volume": null}, {"date": "1999-01-26", "close": 2.196180396, "volume": null}, {"date": "1999-01-27", "close": 2.196180396, "volume": null}, {"date": "1999-01-28", "close": 2.196180396, "volume": null}, {"date": "1999-01-29", "close": 2.257185407, "volume": 1595.0}, {"date": "1999-02-01", "close": 2.44020044, "volume": 5934.0}, {"date": "1999-02-02", "close": 2.44020044, "volume": 213.0}, {"date": "1999-02-03", "close": 2.44020044, "volume": null}, {"date": "1999-02-04", "close": 2.44020044, "volume": 717.0}, {"date": "1999-02-05", "close": 2.684220484, "volume": 1836.0}, {"date": "1999-02-08", "close": 2.867235517, "volume": 4455.0}, {"date": "1999-02-09", "close": 2.928240528, "volume": 7257.0}, {"date": "1999-02-10", "close": 3.05025055, "volume": 1247.0}, {"date": "1999-02-11", "close": 2.745225495, "volume": 4409.0}, {"date": "1999-02-12", "close": 2.318190418, "volume": 6934.0}, {"date": "1999-02-15", "close": 2.318190418, "volume": null}, {"date": "1999-02-16", "close": 2.135175385, "volume": 3278.0}, {"date": "1999-02-17", "close": 2.135175385, "volume": null}, {"date": "1999-02-18", "close": 2.379195429, "volume": 697.0}, {"date": "1999-02-19", "close": 2.379195429, "volume": 1639.0}, {"date": "1999-02-22", "close": 2.379195429, "volume": 862.0}, {"date": "1999-02-23", "close": 2.745225495, "volume": 8196.0}, {"date": "1999-02-24", "close": 2.623215473, "volume": 820.0}, {"date": "1999-02-25", "close": 2.623215473, "volume": null}, {"date": "1999-02-26", "close": 2.623215473, "volume": null}, {"date": "1999-03-01", "close": 2.562210462, "volume": 1680.0}, {"date": "1999-03-02", "close": 2.135175385, "volume": 5778.0}, {"date": "1999-03-03", "close": 2.135175385, "volume": 2670.0}, {"date": "1999-03-04", "close": 2.135175385, "volume": null}, {"date": "1999-03-05", "close": 2.135175385, "volume": null}, {"date": "1999-03-08", "close": 2.135175385, "volume": null}, {"date": "1999-03-09", "close": 2.135175385, "volume": 984.0}, {"date": "1999-03-10", "close": 2.135175385, "volume": null}, {"date": "1999-03-11", "close": 2.135175385, "volume": null}, {"date": "1999-03-12", "close": 2.135175385, "volume": null}, {"date": "1999-03-15", "close": 2.135175385, "volume": null}, {"date": "1999-03-16", "close": 2.135175385, "volume": null}, {"date": "1999-03-17", "close": 2.135175385, "volume": null}, {"date": "1999-03-18", "close": 2.135175385, "volume": null}, {"date": "1999-03-19", "close": 2.135175385, "volume": null}, {"date": "1999-03-22", "close": 2.135175385, "volume": null}, {"date": "1999-03-23", "close": 1.708140308, "volume": 2459.0}, {"date": "1999-03-24", "close": 1.708140308, "volume": null}, {"date": "1999-03-25", "close": 1.647135297, "volume": 820.0}, {"date": "1999-03-26", "close": 1.647135297, "volume": 2787.0}, {"date": "1999-03-29", "close": 1.586130286, "volume": 2377.0}, {"date": "1999-03-30", "close": 1.586130286, "volume": null}, {"date": "1999-03-31", "close": 1.403115253, "volume": 1639.0}, {"date": "1999-04-01", "close": 1.403115253, "volume": null}, {"date": "1999-04-02", "close": 1.403115253, "volume": null}, {"date": "1999-04-05", "close": 1.403115253, "volume": null}, {"date": "1999-04-06", "close": 1.403115253, "volume": 5082.0}, {"date": "1999-04-07", "close": 1.403115253, "volume": null}, {"date": "1999-04-08", "close": 1.403115253, "volume": 4426.0}, {"date": "1999-04-09", "close": 1.403115253, "volume": null}, {"date": "1999-04-12", "close": 1.342110242, "volume": 3278.0}, {"date": "1999-04-13", "close": 1.464120264, "volume": 984.0}, {"date": "1999-04-14", "close": 1.647135297, "volume": 1639.0}, {"date": "1999-04-15", "close": 1.647135297, "volume": null}, {"date": "1999-04-16", "close": 1.647135297, "volume": 4262.0}, {"date": "1999-04-19", "close": 1.83015033, "volume": 2422.0}, {"date": "1999-04-20", "close": 1.647135297, "volume": 5692.0}, {"date": "1999-04-21", "close": 1.83015033, "volume": 9260.0}, {"date": "1999-04-22", "close": 1.647135297, "volume": 9999.0}, {"date": "1999-04-23", "close": 2.135175385, "volume": 19065.0}, {"date": "1999-04-26", "close": 2.135175385, "volume": 1519.0}, {"date": "1999-04-27", "close": 1.952160352, "volume": 3901.0}, {"date": "1999-04-28", "close": 1.952160352, "volume": null}, {"date": "1999-04-29", "close": 2.135175385, "volume": 9999.0}, {"date": "1999-04-30", "close": 2.196180396, "volume": 5410.0}, {"date": "1999-05-03", "close": 2.257185407, "volume": 1803.0}, {"date": "1999-05-04", "close": 2.318190418, "volume": 1850.0}, {"date": "1999-05-05", "close": 2.318190418, "volume": 6883.0}, {"date": "1999-05-06", "close": 2.562210462, "volume": 25806.0}, {"date": "1999-05-07", "close": 2.806230506, "volume": 17806.0}, {"date": "1999-05-10", "close": 2.623215473, "volume": 6065.0}, {"date": "1999-05-11", "close": 2.562210462, "volume": 15740.0}, {"date": "1999-05-12", "close": 2.562210462, "volume": 164.0}, {"date": "1999-05-13", "close": 2.562210462, "volume": 6557.0}, {"date": "1999-05-14", "close": 2.684220484, "volume": 1967.0}, {"date": "1999-05-17", "close": 2.562210462, "volume": 6442.0}, {"date": "1999-05-18", "close": 2.562210462, "volume": 2067.0}, {"date": "1999-05-19", "close": 2.562210462, "volume": 3278.0}, {"date": "1999-05-20", "close": 2.318190418, "volume": 11324.0}, {"date": "1999-05-21", "close": 2.318190418, "volume": 1639.0}, {"date": "1999-05-24", "close": 2.318190418, "volume": null}, {"date": "1999-05-25", "close": 2.135175385, "volume": 328.0}, {"date": "1999-05-26", "close": 2.135175385, "volume": null}, {"date": "1999-05-27", "close": 2.135175385, "volume": null}, {"date": "1999-05-28", "close": 2.135175385, "volume": null}, {"date": "1999-05-31", "close": 1.952160352, "volume": 1803.0}, {"date": "1999-06-01", "close": 1.83015033, "volume": 3606.0}, {"date": "1999-06-02", "close": 1.83015033, "volume": 820.0}, {"date": "1999-06-03", "close": 1.83015033, "volume": null}, {"date": "1999-06-04", "close": 1.83015033, "volume": 307.0}, {"date": "1999-06-07", "close": 1.83015033, "volume": 820.0}, {"date": "1999-06-08", "close": 1.83015033, "volume": null}, {"date": "1999-06-09", "close": 1.83015033, "volume": 426.0}, {"date": "1999-06-10", "close": 1.83015033, "volume": null}, {"date": "1999-06-11", "close": 1.83015033, "volume": null}, {"date": "1999-06-14", "close": 1.83015033, "volume": null}, {"date": "1999-06-15", "close": 2.44020044, "volume": 1639.0}, {"date": "1999-06-16", "close": 1.891155341, "volume": 1639.0}, {"date": "1999-06-17", "close": 2.196180396, "volume": 8139.0}, {"date": "1999-06-18", "close": 2.196180396, "volume": null}, {"date": "1999-06-21", "close": 2.196180396, "volume": null}, {"date": "1999-06-22", "close": 2.135175385, "volume": 1803.0}, {"date": "1999-06-23", "close": 2.135175385, "volume": 1639.0}, {"date": "1999-06-24", "close": 2.318190418, "volume": 2623.0}, {"date": "1999-06-25", "close": 2.318190418, "volume": null}, {"date": "1999-06-28", "close": 2.074170374, "volume": 820.0}, {"date": "1999-06-29", "close": 1.952160352, "volume": 2226.0}, {"date": "1999-06-30", "close": 1.952160352, "volume": null}, {"date": "1999-07-01", "close": 2.135175385, "volume": 1639.0}, {"date": "1999-07-02", "close": 2.196180396, "volume": 2766.0}, {"date": "1999-07-05", "close": 2.501205451, "volume": 6917.0}, {"date": "1999-07-06", "close": 2.44020044, "volume": 1639.0}, {"date": "1999-07-07", "close": 2.44020044, "volume": null}, {"date": "1999-07-08", "close": 2.318190418, "volume": 1639.0}, {"date": "1999-07-09", "close": 2.318190418, "volume": null}, {"date": "1999-07-12", "close": 2.257185407, "volume": 443.0}, {"date": "1999-07-13", "close": 2.257185407, "volume": null}, {"date": "1999-07-14", "close": 2.379195429, "volume": 2951.0}, {"date": "1999-07-15", "close": 2.379195429, "volume": null}, {"date": "1999-07-16", "close": 2.257185407, "volume": 3114.0}, {"date": "1999-07-19", "close": 2.44020044, "volume": 1016.0}, {"date": "1999-07-20", "close": 2.745225495, "volume": 46668.0}, {"date": "1999-07-21", "close": 2.562210462, "volume": 820.0}, {"date": "1999-07-22", "close": 2.501205451, "volume": 1639.0}, {"date": "1999-07-23", "close": 2.501205451, "volume": 688.0}, {"date": "1999-07-26", "close": 2.501205451, "volume": 3606.0}, {"date": "1999-07-27", "close": 2.501205451, "volume": null}, {"date": "1999-07-28", "close": 2.501205451, "volume": null}, {"date": "1999-07-29", "close": 2.501205451, "volume": null}, {"date": "1999-07-30", "close": 2.501205451, "volume": 3016.0}, {"date": "1999-08-02", "close": 2.318190418, "volume": 1311.0}, {"date": "1999-08-03", "close": 2.318190418, "volume": null}, {"date": "1999-08-04", "close": 2.318190418, "volume": null}, {"date": "1999-08-05", "close": 2.318190418, "volume": 761.0}, {"date": "1999-08-06", "close": 2.318190418, "volume": null}, {"date": "1999-08-09", "close": 2.318190418, "volume": 1967.0}, {"date": "1999-08-10", "close": 2.318190418, "volume": 984.0}, {"date": "1999-08-11", "close": 2.318190418, "volume": null}, {"date": "1999-08-12", "close": 2.379195429, "volume": 1639.0}, {"date": "1999-08-13", "close": 2.379195429, "volume": null}, {"date": "1999-08-16", "close": 2.379195429, "volume": null}, {"date": "1999-08-17", "close": 2.135175385, "volume": 9557.0}, {"date": "1999-08-18", "close": 2.257185407, "volume": 1918.0}, {"date": "1999-08-19", "close": 2.257185407, "volume": null}, {"date": "1999-08-20", "close": 2.257185407, "volume": 5157.0}, {"date": "1999-08-23", "close": 2.257185407, "volume": null}, {"date": "1999-08-24", "close": 2.257185407, "volume": 7294.0}, {"date": "1999-08-25", "close": 2.257185407, "volume": 5131.0}, {"date": "1999-08-26", "close": 2.135175385, "volume": 7049.0}, {"date": "1999-08-27", "close": 2.196180396, "volume": 2459.0}, {"date": "1999-08-30", "close": 2.196180396, "volume": 820.0}, {"date": "1999-08-31", "close": 2.196180396, "volume": 8694.0}, {"date": "1999-09-01", "close": 2.196180396, "volume": null}, {"date": "1999-09-02", "close": 2.196180396, "volume": null}, {"date": "1999-09-03", "close": 1.952160352, "volume": 4098.0}, {"date": "1999-09-06", "close": 1.952160352, "volume": null}, {"date": "1999-09-07", "close": 1.952160352, "volume": null}, {"date": "1999-09-08", "close": 1.952160352, "volume": null}, {"date": "1999-09-09", "close": 1.952160352, "volume": 3278.0}, {"date": "1999-09-10", "close": 1.952160352, "volume": null}, {"date": "1999-09-13", "close": 1.952160352, "volume": null}, {"date": "1999-09-14", "close": 1.952160352, "volume": null}, {"date": "1999-09-15", "close": 1.403115253, "volume": 81960.0}, {"date": "1999-09-16", "close": 1.403115253, "volume": null}, {"date": "1999-09-17", "close": 1.952160352, "volume": 2951.0}, {"date": "1999-09-20", "close": 1.952160352, "volume": 262.0}, {"date": "1999-09-21", "close": 1.952160352, "volume": null}, {"date": "1999-09-22", "close": 1.952160352, "volume": 1639.0}, {"date": "1999-09-23", "close": 1.952160352, "volume": null}, {"date": "1999-09-24", "close": 1.952160352, "volume": null}, {"date": "1999-09-27", "close": 1.952160352, "volume": null}, {"date": "1999-09-28", "close": 1.952160352, "volume": null}, {"date": "1999-09-29", "close": 1.83015033, "volume": 8753.0}, {"date": "1999-09-30", "close": 1.952160352, "volume": 269.0}, {"date": "1999-10-01", "close": 2.257185407, "volume": 1967.0}, {"date": "1999-10-04", "close": 2.257185407, "volume": null}, {"date": "1999-10-05", "close": 1.83015033, "volume": 3278.0}, {"date": "1999-10-06", "close": 1.83015033, "volume": null}, {"date": "1999-10-07", "close": 1.83015033, "volume": 329.0}, {"date": "1999-10-08", "close": 1.83015033, "volume": null}, {"date": "1999-10-11", "close": 1.952160352, "volume": 492.0}, {"date": "1999-10-12", "close": 1.952160352, "volume": null}, {"date": "1999-10-13", "close": 2.013165363, "volume": 1639.0}, {"date": "1999-10-14", "close": 2.318190418, "volume": 4754.0}, {"date": "1999-10-15", "close": 2.135175385, "volume": 3442.0}, {"date": "1999-10-18", "close": 2.135175385, "volume": null}, {"date": "1999-10-19", "close": 2.135175385, "volume": 2295.0}, {"date": "1999-10-20", "close": 2.135175385, "volume": 3278.0}, {"date": "1999-10-21", "close": 2.135175385, "volume": 3278.0}, {"date": "1999-10-22", "close": 2.135175385, "volume": null}, {"date": "1999-10-25", "close": 2.135175385, "volume": 3728.0}, {"date": "1999-10-26", "close": 1.952160352, "volume": 3976.0}, {"date": "1999-10-27", "close": 1.708140308, "volume": 2016.0}, {"date": "1999-10-28", "close": 1.769145319, "volume": 1639.0}, {"date": "1999-10-29", "close": 1.83015033, "volume": 3278.0}, {"date": "1999-11-01", "close": 1.83015033, "volume": null}, {"date": "1999-11-02", "close": 1.83015033, "volume": null}, {"date": "1999-11-03", "close": 1.708140308, "volume": 361.0}, {"date": "1999-11-04", "close": 1.83015033, "volume": 3770.0}, {"date": "1999-11-05", "close": 1.83015033, "volume": 1639.0}, {"date": "1999-11-08", "close": 1.83015033, "volume": null}, {"date": "1999-11-09", "close": 1.525125275, "volume": 1639.0}, {"date": "1999-11-10", "close": 1.83015033, "volume": 4504.0}, {"date": "1999-11-11", "close": 1.83015033, "volume": 2053.0}, {"date": "1999-11-12", "close": 1.83015033, "volume": 3278.0}, {"date": "1999-11-15", "close": 1.83015033, "volume": 279.0}, {"date": "1999-11-16", "close": 1.83015033, "volume": 3012.0}, {"date": "1999-11-17", "close": 1.952160352, "volume": 2532.0}, {"date": "1999-11-18", "close": 1.952160352, "volume": 5409.0}, {"date": "1999-11-19", "close": 1.952160352, "volume": 120.0}, {"date": "1999-11-22", "close": 1.952160352, "volume": 1520.0}, {"date": "1999-11-23", "close": 1.83015033, "volume": 5737.0}, {"date": "1999-11-24", "close": 1.891155341, "volume": 1475.0}, {"date": "1999-11-25", "close": 1.891155341, "volume": null}, {"date": "1999-11-26", "close": 1.891155341, "volume": 164.0}, {"date": "1999-11-29", "close": 1.891155341, "volume": null}, {"date": "1999-11-30", "close": 1.952160352, "volume": 1431.0}, {"date": "1999-12-01", "close": 1.952160352, "volume": null}, {"date": "1999-12-02", "close": 1.952160352, "volume": 3278.0}, {"date": "1999-12-03", "close": 1.952160352, "volume": 4419.0}, {"date": "1999-12-06", "close": 1.952160352, "volume": 21696.0}, {"date": "1999-12-07", "close": 1.952160352, "volume": 361.0}, {"date": "1999-12-08", "close": 1.952160352, "volume": null}, {"date": "1999-12-09", "close": 1.952160352, "volume": 4098.0}, {"date": "1999-12-10", "close": 2.135175385, "volume": 2049.0}, {"date": "1999-12-13", "close": 2.074170374, "volume": 3741.0}, {"date": "1999-12-14", "close": 2.074170374, "volume": 3278.0}, {"date": "1999-12-15", "close": 2.074170374, "volume": null}, {"date": "1999-12-16", "close": 2.074170374, "volume": null}, {"date": "1999-12-17", "close": 2.013165363, "volume": 4098.0}, {"date": "1999-12-20", "close": 2.318190418, "volume": 4918.0}, {"date": "1999-12-21", "close": 2.318190418, "volume": null}, {"date": "1999-12-22", "close": 2.318190418, "volume": null}, {"date": "1999-12-23", "close": 2.318190418, "volume": null}, {"date": "1999-12-24", "close": 2.318190418, "volume": 4045.0}, {"date": "1999-12-27", "close": 2.318190418, "volume": null}, {"date": "1999-12-28", "close": 2.318190418, "volume": null}, {"date": "1999-12-29", "close": 2.318190418, "volume": null}, {"date": "1999-12-30", "close": 2.318190418, "volume": null}, {"date": "1999-12-31", "close": 2.318190418, "volume": null}, {"date": "2000-01-03", "close": 2.318190418, "volume": null}, {"date": "2000-01-04", "close": 2.318190418, "volume": null}, {"date": "2000-01-05", "close": 2.196180396, "volume": 1557.0}, {"date": "2000-01-06", "close": 2.074170374, "volume": 1595.0}, {"date": "2000-01-07", "close": 2.074170374, "volume": null}, {"date": "2000-01-10", "close": 2.44020044, "volume": 6817.0}, {"date": "2000-01-11", "close": 2.745225495, "volume": 44649.0}, {"date": "2000-01-12", "close": 2.562210462, "volume": 91469.0}, {"date": "2000-01-13", "close": 2.623215473, "volume": 11802.0}, {"date": "2000-01-14", "close": 2.501205451, "volume": 3606.0}, {"date": "2000-01-17", "close": 2.44020044, "volume": 8065.0}, {"date": "2000-01-18", "close": 2.501205451, "volume": 6921.0}, {"date": "2000-01-19", "close": 2.501205451, "volume": 5573.0}, {"date": "2000-01-20", "close": 4.27035077, "volume": 64021.0}, {"date": "2000-01-21", "close": 3.66030066, "volume": 28414.0}, {"date": "2000-01-24", "close": 3.66030066, "volume": 18987.0}, {"date": "2000-01-25", "close": 3.477285627, "volume": 7157.0}, {"date": "2000-01-26", "close": 3.477285627, "volume": null}, {"date": "2000-01-27", "close": 3.538290638, "volume": 11355.0}, {"date": "2000-01-28", "close": 3.965325715, "volume": 15634.0}, {"date": "2000-01-31", "close": 3.599295649, "volume": 5795.0}, {"date": "2000-02-01", "close": 3.965325715, "volume": 22032.0}, {"date": "2000-02-02", "close": 4.453365803, "volume": 27724.0}, {"date": "2000-02-03", "close": 4.453365803, "volume": 14376.0}, {"date": "2000-02-07", "close": 4.575375825, "volume": 11681.0}, {"date": "2000-02-08", "close": 4.575375825, "volume": 2295.0}, {"date": "2000-02-09", "close": 4.27035077, "volume": 9522.0}, {"date": "2000-02-10", "close": 4.453365803, "volume": 902.0}, {"date": "2000-02-11", "close": 4.27035077, "volume": 5875.0}, {"date": "2000-02-14", "close": 4.27035077, "volume": 4222.0}, {"date": "2000-02-16", "close": 4.88040088, "volume": 25073.0}, {"date": "2000-02-17", "close": 6.1005011, "volume": 20261.0}, {"date": "2000-02-21", "close": 5.49045099, "volume": 6317.0}, {"date": "2000-02-23", "close": 5.063415913, "volume": 16138.0}, {"date": "2000-02-24", "close": 5.368440968, "volume": 14484.0}, {"date": "2000-02-25", "close": 5.002410902, "volume": 18577.0}, {"date": "2000-02-28", "close": 4.575375825, "volume": 5704.0}, {"date": "2000-02-29", "close": 3.782310682, "volume": 2508.0}, {"date": "2000-03-01", "close": 3.66030066, "volume": 11540.0}, {"date": "2000-03-02", "close": 3.965325715, "volume": 1901.0}, {"date": "2000-03-03", "close": 4.88040088, "volume": 12992.0}, {"date": "2000-03-06", "close": 4.88040088, "volume": 2234.0}, {"date": "2000-03-07", "close": 4.575375825, "volume": 2782.0}, {"date": "2000-03-08", "close": 4.453365803, "volume": 1218.0}, {"date": "2000-03-09", "close": 4.453365803, "volume": 1590.0}, {"date": "2000-03-10", "close": 5.185425935, "volume": 13772.0}, {"date": "2000-03-13", "close": 5.673466023, "volume": 16541.0}, {"date": "2000-03-14", "close": 5.612461012, "volume": 9016.0}, {"date": "2000-03-15", "close": 5.795476045, "volume": 11020.0}, {"date": "2000-03-16", "close": 5.856481056, "volume": 7796.0}, {"date": "2000-03-17", "close": 6.71055121, "volume": 29404.0}, {"date": "2000-03-20", "close": 6.405526155, "volume": 16087.0}, {"date": "2000-03-21", "close": 6.71055121, "volume": 13620.0}, {"date": "2000-03-22", "close": 8.845726595, "volume": 38730.0}, {"date": "2000-03-23", "close": 8.235676485, "volume": 48526.0}, {"date": "2000-03-24", "close": 7.32060132, "volume": 10958.0}, {"date": "2000-03-27", "close": 7.93065143, "volume": 7319.0}, {"date": "2000-03-28", "close": 7.625626375, "volume": 8478.0}, {"date": "2000-03-29", "close": 7.93065143, "volume": 12871.0}, {"date": "2000-03-30", "close": 8.54070154, "volume": 12335.0}, {"date": "2000-03-31", "close": 8.54070154, "volume": 18050.0}, {"date": "2000-04-03", "close": 8.54070154, "volume": 44705.0}, {"date": "2000-04-04", "close": 6.71055121, "volume": 20919.0}, {"date": "2000-04-05", "close": 5.795476045, "volume": 17254.0}, {"date": "2000-04-06", "close": 5.795476045, "volume": 17096.0}, {"date": "2000-04-07", "close": 6.1005011, "volume": 8327.0}, {"date": "2000-04-10", "close": 6.405526155, "volume": 7919.0}, {"date": "2000-04-11", "close": 5.307435957, "volume": 9280.0}, {"date": "2000-04-12", "close": 5.368440968, "volume": 1172.0}, {"date": "2000-04-13", "close": 5.246430946, "volume": 3944.0}, {"date": "2000-04-14", "close": 4.88040088, "volume": 2546.0}, {"date": "2000-04-17", "close": 3.355275605, "volume": 7020.0}, {"date": "2000-04-18", "close": 4.209345759, "volume": 9433.0}, {"date": "2000-04-19", "close": 4.026330726, "volume": 3852.0}, {"date": "2000-04-20", "close": 3.965325715, "volume": 4918.0}, {"date": "2000-04-26", "close": 4.27035077, "volume": 2369.0}, {"date": "2000-04-27", "close": 4.27035077, "volume": 4246.0}, {"date": "2000-04-28", "close": 4.27035077, "volume": null}, {"date": "2000-05-01", "close": 4.27035077, "volume": 3246.0}, {"date": "2000-05-02", "close": 4.148340748, "volume": 229.0}, {"date": "2000-05-03", "close": 3.05025055, "volume": 1147.0}, {"date": "2000-05-04", "close": 3.05025055, "volume": 3770.0}, {"date": "2000-05-05", "close": 2.135175385, "volume": 1147.0}, {"date": "2000-05-08", "close": 3.05025055, "volume": 3442.0}, {"date": "2000-05-09", "close": 2.867235517, "volume": 1493.0}, {"date": "2000-05-10", "close": 3.172260572, "volume": 902.0}, {"date": "2000-05-11", "close": 2.867235517, "volume": 11474.0}, {"date": "2000-05-12", "close": 2.989245539, "volume": 574.0}, {"date": "2000-05-15", "close": 3.05025055, "volume": 377.0}, {"date": "2000-05-16", "close": 2.867235517, "volume": 933.0}, {"date": "2000-05-23", "close": 2.44020044, "volume": 2951.0}, {"date": "2000-05-24", "close": 2.196180396, "volume": 1639.0}, {"date": "2000-05-30", "close": 2.379195429, "volume": 726.0}, {"date": "2000-05-31", "close": 2.44020044, "volume": 11365.0}, {"date": "2000-06-02", "close": 2.44020044, "volume": 28.0}, {"date": "2000-06-06", "close": 2.44020044, "volume": 1611.0}, {"date": "2000-06-07", "close": 2.257185407, "volume": 738.0}, {"date": "2000-06-08", "close": 2.257185407, "volume": 1229.0}, {"date": "2000-06-09", "close": 2.44020044, "volume": 356.0}, {"date": "2000-06-14", "close": 2.44020044, "volume": 1201.0}, {"date": "2000-06-15", "close": 2.196180396, "volume": 1836.0}, {"date": "2000-06-16", "close": 2.44020044, "volume": 717.0}, {"date": "2000-06-19", "close": 2.44020044, "volume": 1601.0}, {"date": "2000-06-20", "close": 2.318190418, "volume": 18031.0}, {"date": "2000-06-21", "close": 2.318190418, "volume": 16802.0}, {"date": "2000-06-22", "close": 2.379195429, "volume": 87278.0}, {"date": "2000-06-23", "close": 2.318190418, "volume": 1771.0}, {"date": "2000-06-26", "close": 2.379195429, "volume": 36519.0}, {"date": "2000-06-27", "close": 2.379195429, "volume": 7579.0}, {"date": "2000-06-28", "close": 2.379195429, "volume": 1475.0}, {"date": "2000-06-29", "close": 2.44020044, "volume": 11411.0}, {"date": "2000-06-30", "close": 2.44020044, "volume": 4089.0}, {"date": "2000-07-03", "close": 2.562210462, "volume": 820.0}, {"date": "2000-07-04", "close": 2.562210462, "volume": 215.0}, {"date": "2000-07-05", "close": 2.44020044, "volume": 205.0}, {"date": "2000-07-06", "close": 2.44020044, "volume": 203.0}, {"date": "2000-07-11", "close": 2.44020044, "volume": 164.0}, {"date": "2000-07-12", "close": 2.562210462, "volume": 661.0}, {"date": "2000-07-13", "close": 2.806230506, "volume": 930.0}, {"date": "2000-07-14", "close": 2.867235517, "volume": 328.0}, {"date": "2000-07-19", "close": 2.745225495, "volume": 10647.0}, {"date": "2000-07-21", "close": 3.66030066, "volume": 3648.0}, {"date": "2000-07-24", "close": 3.66030066, "volume": 6950.0}, {"date": "2000-07-25", "close": 3.66030066, "volume": 1836.0}, {"date": "2000-07-26", "close": 3.416280616, "volume": 2448.0}, {"date": "2000-07-28", "close": 3.416280616, "volume": 328.0}, {"date": "2000-08-01", "close": 3.416280616, "volume": 2139.0}, {"date": "2000-08-03", "close": 3.172260572, "volume": 1912.0}, {"date": "2000-08-04", "close": 3.05025055, "volume": 1065.0}, {"date": "2000-08-07", "close": 3.05025055, "volume": 213.0}, {"date": "2000-08-10", "close": 2.745225495, "volume": 606.0}, {"date": "2000-08-11", "close": 2.745225495, "volume": 441.0}, {"date": "2000-08-14", "close": 3.599295649, "volume": 791.0}, {"date": "2000-08-16", "close": 3.111255561, "volume": 656.0}, {"date": "2000-08-17", "close": 3.05025055, "volume": 4551.0}, {"date": "2000-08-18", "close": 3.477285627, "volume": 593.0}, {"date": "2000-08-21", "close": 3.355275605, "volume": 1865.0}, {"date": "2000-08-22", "close": 4.88040088, "volume": 21726.0}, {"date": "2000-08-23", "close": 4.575375825, "volume": 1268.0}, {"date": "2000-08-24", "close": 4.514370814, "volume": 513.0}, {"date": "2000-08-25", "close": 4.453365803, "volume": 1764.0}, {"date": "2000-08-28", "close": 3.965325715, "volume": 1246.0}, {"date": "2000-08-29", "close": 3.965325715, "volume": 1147.0}, {"date": "2000-08-30", "close": 4.697385847, "volume": 1852.0}, {"date": "2000-08-31", "close": 4.331355781, "volume": 820.0}, {"date": "2000-09-01", "close": 4.941405891, "volume": 6856.0}, {"date": "2000-09-04", "close": 4.88040088, "volume": 13583.0}, {"date": "2000-09-05", "close": 4.88040088, "volume": 5866.0}, {"date": "2000-09-06", "close": 4.575375825, "volume": 1639.0}, {"date": "2000-09-07", "close": 4.392360792, "volume": 3278.0}, {"date": "2000-09-11", "close": 4.88040088, "volume": 533.0}, {"date": "2000-09-12", "close": 4.575375825, "volume": 6229.0}, {"date": "2000-09-13", "close": 4.575375825, "volume": 3541.0}, {"date": "2000-09-14", "close": 4.575375825, "volume": 820.0}, {"date": "2000-09-15", "close": 4.575375825, "volume": 688.0}, {"date": "2000-09-18", "close": 4.575375825, "volume": 1000.0}, {"date": "2000-09-19", "close": 4.392360792, "volume": 1475.0}, {"date": "2000-09-20", "close": 4.453365803, "volume": 242.0}, {"date": "2000-09-21", "close": 4.453365803, "volume": 1131.0}, {"date": "2000-09-22", "close": 4.575375825, "volume": 951.0}, {"date": "2000-09-25", "close": 3.965325715, "volume": 2082.0}, {"date": "2000-09-27", "close": 4.026330726, "volume": 492.0}, {"date": "2000-09-28", "close": 4.575375825, "volume": 902.0}, {"date": "2000-09-29", "close": 4.575375825, "volume": 656.0}, {"date": "2000-10-02", "close": 4.575375825, "volume": 1836.0}, {"date": "2000-10-03", "close": 4.27035077, "volume": 1229.0}, {"date": "2000-10-04", "close": 4.148340748, "volume": 1721.0}, {"date": "2000-10-06", "close": 4.27035077, "volume": 194.0}, {"date": "2000-10-10", "close": 4.453365803, "volume": 1426.0}, {"date": "2000-10-11", "close": 4.636380836, "volume": 4311.0}, {"date": "2000-10-12", "close": 4.758390858, "volume": 197.0}, {"date": "2000-10-13", "close": 5.185425935, "volume": 5660.0}, {"date": "2000-10-16", "close": 4.88040088, "volume": 2180.0}, {"date": "2000-10-17", "close": 5.368440968, "volume": 3114.0}, {"date": "2000-10-18", "close": 6.1005011, "volume": 11061.0}, {"date": "2000-10-19", "close": 6.1005011, "volume": 4402.0}, {"date": "2000-10-20", "close": 6.71055121, "volume": 6335.0}, {"date": "2000-10-23", "close": 7.015576265, "volume": 4554.0}, {"date": "2000-10-24", "close": 6.1005011, "volume": 5295.0}, {"date": "2000-10-25", "close": 5.551456001, "volume": 4324.0}, {"date": "2000-10-26", "close": 5.551456001, "volume": 1164.0}, {"date": "2000-10-27", "close": 5.49045099, "volume": 3728.0}, {"date": "2000-10-30", "close": 5.795476045, "volume": 2455.0}, {"date": "2000-10-31", "close": 6.1005011, "volume": 2352.0}, {"date": "2000-11-03", "close": 5.795476045, "volume": 164.0}, {"date": "2000-11-06", "close": 6.039496089, "volume": 692.0}, {"date": "2000-11-07", "close": 5.795476045, "volume": 328.0}, {"date": "2000-11-08", "close": 5.185425935, "volume": 2055.0}, {"date": "2000-11-10", "close": 5.368440968, "volume": 34238.0}, {"date": "2000-11-13", "close": 5.368440968, "volume": 20.0}, {"date": "2000-11-14", "close": 4.758390858, "volume": 2282.0}, {"date": "2000-11-15", "close": 4.758390858, "volume": 832.0}, {"date": "2000-11-16", "close": 4.27035077, "volume": 906.0}, {"date": "2000-11-17", "close": 4.27035077, "volume": 858.0}, {"date": "2000-11-20", "close": 5.795476045, "volume": 7159.0}, {"date": "2000-11-21", "close": 6.1005011, "volume": 3873.0}, {"date": "2000-11-22", "close": 5.673466023, "volume": 2283.0}, {"date": "2000-11-23", "close": 6.1005011, "volume": 4438.0}, {"date": "2000-11-24", "close": 6.71055121, "volume": 7446.0}, {"date": "2000-11-27", "close": 6.405526155, "volume": 328.0}, {"date": "2000-11-28", "close": 6.405526155, "volume": 1147.0}, {"date": "2000-11-29", "close": 6.405526155, "volume": null}, {"date": "2000-11-30", "close": 6.405526155, "volume": null}, {"date": "2000-12-01", "close": 6.405526155, "volume": null}, {"date": "2000-12-04", "close": 5.795476045, "volume": 328.0}, {"date": "2000-12-05", "close": 6.1005011, "volume": 4810.0}, {"date": "2000-12-06", "close": 5.612461012, "volume": 2287.0}, {"date": "2000-12-07", "close": 5.185425935, "volume": 1914.0}, {"date": "2000-12-08", "close": 5.185425935, "volume": 172.0}, {"date": "2000-12-11", "close": 5.185425935, "volume": null}, {"date": "2000-12-12", "close": 5.185425935, "volume": null}, {"date": "2000-12-13", "close": 5.185425935, "volume": null}, {"date": "2000-12-14", "close": 5.185425935, "volume": 2295.0}, {"date": "2000-12-15", "close": 5.185425935, "volume": 688.0}, {"date": "2000-12-18", "close": 5.185425935, "volume": null}, {"date": "2000-12-19", "close": 5.002410902, "volume": 1721.0}, {"date": "2000-12-20", "close": 5.002410902, "volume": null}, {"date": "2000-12-21", "close": 5.49045099, "volume": 246.0}, {"date": "2000-12-22", "close": 5.49045099, "volume": null}, {"date": "2000-12-27", "close": 5.49045099, "volume": null}, {"date": "2000-12-28", "close": 5.49045099, "volume": null}, {"date": "2000-12-29", "close": 5.49045099, "volume": null}, {"date": "2001-01-02", "close": 5.49045099, "volume": null}, {"date": "2001-01-03", "close": 3.66030066, "volume": 137.0}, {"date": "2001-01-04", "close": 3.66030066, "volume": 1174.0}, {"date": "2001-01-05", "close": 3.66030066, "volume": null}, {"date": "2001-01-08", "close": 3.782310682, "volume": 492.0}, {"date": "2001-01-09", "close": 3.782310682, "volume": null}, {"date": "2001-01-10", "close": 3.782310682, "volume": null}, {"date": "2001-01-11", "close": 3.782310682, "volume": null}, {"date": "2001-01-12", "close": 3.782310682, "volume": null}, {"date": "2001-01-15", "close": 3.782310682, "volume": null}, {"date": "2001-01-16", "close": 3.782310682, "volume": null}, {"date": "2001-01-17", "close": 3.782310682, "volume": null}, {"date": "2001-01-18", "close": 3.782310682, "volume": null}, {"date": "2001-01-19", "close": 3.782310682, "volume": null}, {"date": "2001-01-22", "close": 3.782310682, "volume": null}, {"date": "2001-01-23", "close": 3.782310682, "volume": null}, {"date": "2001-01-24", "close": 4.392360792, "volume": 1613.0}, {"date": "2001-01-25", "close": 5.49045099, "volume": 2869.0}, {"date": "2001-01-29", "close": 5.49045099, "volume": 852.0}, {"date": "2001-01-30", "close": 4.88040088, "volume": 328.0}, {"date": "2001-01-31", "close": 4.697385847, "volume": 115.0}, {"date": "2001-02-01", "close": 4.697385847, "volume": 197.0}, {"date": "2001-02-02", "close": 5.49045099, "volume": 2016.0}, {"date": "2001-02-05", "close": 5.795476045, "volume": 1229.0}, {"date": "2001-02-06", "close": 5.856481056, "volume": 2000.0}, {"date": "2001-02-07", "close": 4.941405891, "volume": 2426.0}, {"date": "2001-02-08", "close": 5.185425935, "volume": 639.0}, {"date": "2001-02-09", "close": 5.185425935, "volume": null}, {"date": "2001-02-12", "close": 5.185425935, "volume": null}, {"date": "2001-02-13", "close": 5.002410902, "volume": 328.0}, {"date": "2001-02-14", "close": 5.185425935, "volume": 82.0}, {"date": "2001-02-15", "close": 5.185425935, "volume": null}, {"date": "2001-02-16", "close": 5.185425935, "volume": 482.0}, {"date": "2001-02-19", "close": 5.185425935, "volume": null}, {"date": "2001-02-20", "close": 5.185425935, "volume": 164.0}, {"date": "2001-02-21", "close": 4.941405891, "volume": 675.0}, {"date": "2001-02-22", "close": 4.88040088, "volume": 1371.0}, {"date": "2001-02-23", "close": 4.88040088, "volume": null}, {"date": "2001-02-26", "close": 4.88040088, "volume": null}, {"date": "2001-02-27", "close": 4.88040088, "volume": 246.0}, {"date": "2001-02-28", "close": 4.88040088, "volume": null}, {"date": "2001-03-01", "close": 4.88040088, "volume": null}, {"date": "2001-03-02", "close": 4.88040088, "volume": null}, {"date": "2001-03-05", "close": 4.88040088, "volume": null}, {"date": "2001-03-06", "close": 4.88040088, "volume": null}, {"date": "2001-03-07", "close": 4.575375825, "volume": 2459.0}, {"date": "2001-03-08", "close": 4.575375825, "volume": null}, {"date": "2001-03-09", "close": 4.575375825, "volume": null}, {"date": "2001-03-12", "close": 4.575375825, "volume": 137.0}, {"date": "2001-03-13", "close": 4.575375825, "volume": 3281.0}, {"date": "2001-03-14", "close": 4.575375825, "volume": 1152.0}, {"date": "2001-03-15", "close": 4.575375825, "volume": null}, {"date": "2001-03-16", "close": 4.209345759, "volume": 426.0}, {"date": "2001-03-19", "close": 4.209345759, "volume": 1033.0}, {"date": "2001-03-20", "close": 4.209345759, "volume": null}, {"date": "2001-03-21", "close": 4.209345759, "volume": null}, {"date": "2001-03-22", "close": 4.209345759, "volume": null}, {"date": "2001-03-23", "close": 3.05025055, "volume": 1639.0}, {"date": "2001-03-26", "close": 3.05025055, "volume": null}, {"date": "2001-03-27", "close": 3.05025055, "volume": null}, {"date": "2001-03-28", "close": 3.05025055, "volume": 1426.0}, {"date": "2001-03-29", "close": 3.05025055, "volume": null}, {"date": "2001-03-30", "close": 3.05025055, "volume": null}, {"date": "2001-04-02", "close": 4.575375825, "volume": 1967.0}, {"date": "2001-04-03", "close": 4.758390858, "volume": 1967.0}, {"date": "2001-04-04", "close": 4.758390858, "volume": null}, {"date": "2001-04-05", "close": 4.758390858, "volume": null}, {"date": "2001-04-06", "close": 4.758390858, "volume": null}, {"date": "2001-04-09", "close": 4.758390858, "volume": null}, {"date": "2001-04-10", "close": 3.721305671, "volume": 910.0}, {"date": "2001-04-11", "close": 3.721305671, "volume": null}, {"date": "2001-04-12", "close": 3.721305671, "volume": null}, {"date": "2001-04-17", "close": 3.721305671, "volume": null}, {"date": "2001-04-18", "close": 3.721305671, "volume": null}, {"date": "2001-04-19", "close": 3.721305671, "volume": null}, {"date": "2001-04-20", "close": 3.721305671, "volume": null}, {"date": "2001-04-23", "close": 3.721305671, "volume": null}, {"date": "2001-04-24", "close": 3.721305671, "volume": null}, {"date": "2001-04-26", "close": 3.721305671, "volume": null}, {"date": "2001-04-27", "close": 3.721305671, "volume": null}, {"date": "2001-04-30", "close": 3.721305671, "volume": null}, {"date": "2001-05-01", "close": 3.721305671, "volume": null}, {"date": "2001-05-02", "close": 3.843315693, "volume": 1065.0}, {"date": "2001-05-03", "close": 3.904320704, "volume": 1229.0}, {"date": "2001-05-04", "close": 3.904320704, "volume": null}, {"date": "2001-05-07", "close": 4.148340748, "volume": 886.0}, {"date": "2001-05-08", "close": 4.27035077, "volume": 574.0}, {"date": "2001-05-09", "close": 4.27035077, "volume": null}, {"date": "2001-05-10", "close": 4.27035077, "volume": null}, {"date": "2001-05-11", "close": 4.27035077, "volume": null}, {"date": "2001-05-14", "close": 4.575375825, "volume": 820.0}, {"date": "2001-05-15", "close": 4.636380836, "volume": 2123.0}, {"date": "2001-05-16", "close": 4.148340748, "volume": 328.0}, {"date": "2001-05-17", "close": 4.148340748, "volume": 164.0}, {"date": "2001-05-18", "close": 4.148340748, "volume": null}, {"date": "2001-05-21", "close": 4.88040088, "volume": 738.0}, {"date": "2001-05-22", "close": 4.453365803, "volume": 574.0}, {"date": "2001-05-23", "close": 4.758390858, "volume": 656.0}, {"date": "2001-05-24", "close": 4.27035077, "volume": 1377.0}, {"date": "2001-05-25", "close": 4.27035077, "volume": null}, {"date": "2001-05-28", "close": 4.27035077, "volume": 4098.0}, {"date": "2001-05-29", "close": 4.27035077, "volume": null}, {"date": "2001-05-30", "close": 4.27035077, "volume": 695.0}, {"date": "2001-05-31", "close": 4.209345759, "volume": 1764.0}, {"date": "2001-06-01", "close": 4.209345759, "volume": null}, {"date": "2001-06-04", "close": 4.209345759, "volume": 1147.0}, {"date": "2001-06-05", "close": 4.209345759, "volume": null}, {"date": "2001-06-06", "close": 4.209345759, "volume": null}, {"date": "2001-06-07", "close": 4.148340748, "volume": 213.0}, {"date": "2001-06-08", "close": 4.148340748, "volume": null}, {"date": "2001-06-12", "close": 4.209345759, "volume": 1639.0}, {"date": "2001-06-13", "close": 4.148340748, "volume": 328.0}, {"date": "2001-06-14", "close": 4.148340748, "volume": 246.0}, {"date": "2001-06-15", "close": 4.148340748, "volume": null}, {"date": "2001-06-18", "close": 4.148340748, "volume": 2705.0}, {"date": "2001-06-19", "close": 3.965325715, "volume": 789.0}, {"date": "2001-06-20", "close": 3.965325715, "volume": null}, {"date": "2001-06-21", "close": 3.965325715, "volume": null}, {"date": "2001-06-22", "close": 3.965325715, "volume": null}, {"date": "2001-06-25", "close": 3.965325715, "volume": null}, {"date": "2001-06-26", "close": 3.965325715, "volume": null}, {"date": "2001-06-27", "close": 3.965325715, "volume": 656.0}, {"date": "2001-06-28", "close": 3.965325715, "volume": 164.0}, {"date": "2001-06-29", "close": 3.05025055, "volume": 1147.0}, {"date": "2001-07-02", "close": 3.05025055, "volume": null}, {"date": "2001-07-03", "close": 3.477285627, "volume": 1475.0}, {"date": "2001-07-04", "close": 3.477285627, "volume": null}, {"date": "2001-07-05", "close": 3.477285627, "volume": null}, {"date": "2001-07-06", "close": 3.477285627, "volume": null}, {"date": "2001-07-09", "close": 3.477285627, "volume": null}, {"date": "2001-07-10", "close": 4.148340748, "volume": 738.0}, {"date": "2001-07-11", "close": 4.148340748, "volume": null}, {"date": "2001-07-12", "close": 3.66030066, "volume": 820.0}, {"date": "2001-07-13", "close": 3.66030066, "volume": null}, {"date": "2001-07-16", "close": 3.66030066, "volume": null}, {"date": "2001-07-17", "close": 3.66030066, "volume": 1311.0}, {"date": "2001-07-18", "close": 3.355275605, "volume": 820.0}, {"date": "2001-07-19", "close": 3.294270594, "volume": 2098.0}, {"date": "2001-07-20", "close": 3.294270594, "volume": null}, {"date": "2001-07-23", "close": 3.294270594, "volume": null}, {"date": "2001-07-24", "close": 3.294270594, "volume": null}, {"date": "2001-07-25", "close": 3.294270594, "volume": null}, {"date": "2001-07-26", "close": 3.355275605, "volume": 149.0}, {"date": "2001-07-27", "close": 3.294270594, "volume": 49.0}, {"date": "2001-07-30", "close": 3.294270594, "volume": null}, {"date": "2001-07-31", "close": 3.355275605, "volume": 31767.0}, {"date": "2001-08-01", "close": 3.355275605, "volume": null}, {"date": "2001-08-02", "close": 3.355275605, "volume": null}, {"date": "2001-08-03", "close": 3.355275605, "volume": null}, {"date": "2001-08-06", "close": 3.355275605, "volume": null}, {"date": "2001-08-07", "close": 3.355275605, "volume": null}, {"date": "2001-08-08", "close": 3.355275605, "volume": null}, {"date": "2001-08-09", "close": 3.355275605, "volume": null}, {"date": "2001-08-10", "close": 4.758390858, "volume": 1639.0}, {"date": "2001-08-13", "close": 4.758390858, "volume": null}, {"date": "2001-08-14", "close": 4.758390858, "volume": null}, {"date": "2001-08-15", "close": 4.941405891, "volume": 2746.0}, {"date": "2001-08-16", "close": 4.575375825, "volume": 1229.0}, {"date": "2001-08-17", "close": 4.575375825, "volume": null}, {"date": "2001-08-20", "close": 3.965325715, "volume": 656.0}, {"date": "2001-08-21", "close": 3.965325715, "volume": null}, {"date": "2001-08-22", "close": 3.965325715, "volume": null}, {"date": "2001-08-23", "close": 4.575375825, "volume": 410.0}, {"date": "2001-08-24", "close": 4.575375825, "volume": null}, {"date": "2001-08-27", "close": 4.88040088, "volume": 411.0}, {"date": "2001-08-28", "close": 5.49045099, "volume": 246.0}, {"date": "2001-08-29", "close": 5.49045099, "volume": null}, {"date": "2001-08-30", "close": 5.49045099, "volume": 246.0}, {"date": "2001-08-31", "close": 5.795476045, "volume": 1246.0}, {"date": "2001-09-03", "close": 5.734471034, "volume": 410.0}, {"date": "2001-09-04", "close": 5.734471034, "volume": null}, {"date": "2001-09-05", "close": 4.88040088, "volume": 328.0}, {"date": "2001-09-06", "close": 4.697385847, "volume": 984.0}, {"date": "2001-09-10", "close": 4.575375825, "volume": null}, {"date": "2001-09-11", "close": 4.575375825, "volume": null}, {"date": "2001-09-12", "close": 4.575375825, "volume": 246.0}, {"date": "2001-09-13", "close": 4.575375825, "volume": null}, {"date": "2001-09-14", "close": 4.575375825, "volume": null}, {"date": "2001-09-17", "close": 4.575375825, "volume": null}, {"date": "2001-09-18", "close": 3.05025055, "volume": 328.0}, {"date": "2001-09-19", "close": 3.66030066, "volume": 590.0}, {"date": "2001-09-20", "close": 3.66030066, "volume": null}, {"date": "2001-09-21", "close": 3.05025055, "volume": 820.0}, {"date": "2001-09-24", "close": 3.05025055, "volume": null}, {"date": "2001-09-25", "close": 3.05025055, "volume": null}, {"date": "2001-09-26", "close": 3.05025055, "volume": null}, {"date": "2001-09-27", "close": 3.05025055, "volume": null}, {"date": "2001-09-28", "close": 3.05025055, "volume": null}, {"date": "2001-10-01", "close": 3.05025055, "volume": null}, {"date": "2001-10-02", "close": 3.05025055, "volume": null}, {"date": "2001-10-03", "close": 3.05025055, "volume": null}, {"date": "2001-10-04", "close": 3.05025055, "volume": null}, {"date": "2001-10-05", "close": 3.111255561, "volume": 820.0}, {"date": "2001-10-08", "close": 3.111255561, "volume": null}, {"date": "2001-10-16", "close": 3.111255561, "volume": 1803.0}, {"date": "2001-10-17", "close": 4.575375825, "volume": 984.0}, {"date": "2001-10-24", "close": 3.965325715, "volume": 1639.0}, {"date": "2001-10-25", "close": 3.965325715, "volume": 820.0}, {"date": "2001-10-30", "close": 3.721305671, "volume": 492.0}, {"date": "2001-10-31", "close": 3.66030066, "volume": 656.0}, {"date": "2001-11-01", "close": 4.575375825, "volume": 1639.0}, {"date": "2001-11-02", "close": 4.514370814, "volume": 1639.0}, {"date": "2001-11-05", "close": 4.27035077, "volume": 984.0}, {"date": "2001-11-06", "close": 4.575375825, "volume": 820.0}, {"date": "2001-11-09", "close": 3.66030066, "volume": 180.0}, {"date": "2001-11-12", "close": 4.392360792, "volume": 820.0}, {"date": "2001-11-14", "close": 4.148340748, "volume": 1721.0}, {"date": "2001-11-19", "close": 4.27035077, "volume": 1803.0}, {"date": "2001-11-21", "close": 4.27035077, "volume": 32846.0}, {"date": "2001-11-22", "close": 4.575375825, "volume": 2348.0}, {"date": "2001-11-23", "close": 4.697385847, "volume": 6980.0}, {"date": "2001-11-26", "close": 4.575375825, "volume": 213.0}, {"date": "2001-11-28", "close": 4.88040088, "volume": 1639.0}, {"date": "2001-11-29", "close": 4.88040088, "volume": 164.0}, {"date": "2001-11-30", "close": 6.405526155, "volume": 26995.0}, {"date": "2001-12-03", "close": 5.673466023, "volume": 6076.0}, {"date": "2001-12-04", "close": 5.673466023, "volume": 943.0}, {"date": "2001-12-05", "close": 5.917486067, "volume": 5951.0}, {"date": "2001-12-06", "close": 6.1005011, "volume": 3442.0}, {"date": "2001-12-07", "close": 6.1005011, "volume": 181.0}, {"date": "2001-12-10", "close": 6.039496089, "volume": 1814.0}, {"date": "2001-12-11", "close": 6.1005011, "volume": 3113.0}, {"date": "2001-12-12", "close": 5.917486067, "volume": 2418.0}, {"date": "2001-12-13", "close": 6.1005011, "volume": 1803.0}, {"date": "2001-12-14", "close": 6.039496089, "volume": 5737.0}, {"date": "2001-12-17", "close": 6.405526155, "volume": 3688.0}, {"date": "2001-12-18", "close": 5.734471034, "volume": 328.0}, {"date": "2001-12-19", "close": 6.1005011, "volume": 1803.0}, {"date": "2001-12-20", "close": 6.1005011, "volume": 607.0}, {"date": "2001-12-21", "close": 6.1005011, "volume": 2016.0}, {"date": "2001-12-27", "close": 6.1005011, "volume": 820.0}, {"date": "2001-12-31", "close": 6.1005011, "volume": 525.0}, {"date": "2002-01-02", "close": 6.405526155, "volume": 2311.0}, {"date": "2002-01-03", "close": 6.405526155, "volume": 9.0}, {"date": "2002-01-04", "close": 6.405526155, "volume": 643.0}, {"date": "2002-01-07", "close": 7.015576265, "volume": 656.0}, {"date": "2002-01-08", "close": 6.71055121, "volume": 2049.0}, {"date": "2002-01-09", "close": 7.015576265, "volume": 3801.0}, {"date": "2002-01-10", "close": 7.32060132, "volume": 4278.0}, {"date": "2002-01-11", "close": 8.235676485, "volume": 12248.0}, {"date": "2002-01-14", "close": 8.845726595, "volume": 17660.0}, {"date": "2002-01-15", "close": 8.54070154, "volume": 13041.0}, {"date": "2002-01-16", "close": 7.93065143, "volume": 16016.0}, {"date": "2002-01-17", "close": 8.235676485, "volume": 6516.0}, {"date": "2002-01-18", "close": 8.54070154, "volume": 14481.0}, {"date": "2002-01-21", "close": 8.54070154, "volume": 3278.0}, {"date": "2002-01-22", "close": 7.93065143, "volume": 2836.0}, {"date": "2002-01-23", "close": 8.54070154, "volume": 25071.0}, {"date": "2002-01-24", "close": 8.845726595, "volume": 4426.0}, {"date": "2002-01-25", "close": 8.235676485, "volume": 820.0}, {"date": "2002-01-29", "close": 7.93065143, "volume": 5963.0}, {"date": "2002-01-30", "close": 7.93065143, "volume": 2311.0}, {"date": "2002-01-31", "close": 8.235676485, "volume": 131.0}, {"date": "2002-02-01", "close": 8.235676485, "volume": 656.0}, {"date": "2002-02-04", "close": 7.32060132, "volume": 5990.0}, {"date": "2002-02-05", "close": 7.32060132, "volume": 3027.0}, {"date": "2002-02-06", "close": 7.93065143, "volume": 5696.0}, {"date": "2002-02-07", "close": 8.235676485, "volume": 2229.0}, {"date": "2002-02-08", "close": 8.235676485, "volume": 3537.0}, {"date": "2002-02-11", "close": 8.54070154, "volume": 10470.0}, {"date": "2002-02-12", "close": 8.54070154, "volume": 4296.0}, {"date": "2002-02-13", "close": 7.93065143, "volume": 1639.0}, {"date": "2002-02-14", "close": 7.93065143, "volume": 820.0}, {"date": "2002-02-15", "close": 7.93065143, "volume": 4442.0}, {"date": "2002-02-18", "close": 7.93065143, "volume": 3115.0}, {"date": "2002-02-19", "close": 7.93065143, "volume": 2762.0}, {"date": "2002-02-20", "close": 7.93065143, "volume": 574.0}, {"date": "2002-02-21", "close": 7.93065143, "volume": 820.0}, {"date": "2002-02-25", "close": 7.93065143, "volume": 1852.0}, {"date": "2002-02-26", "close": 7.93065143, "volume": 1803.0}, {"date": "2002-02-27", "close": 7.93065143, "volume": 2024.0}, {"date": "2002-02-28", "close": 7.93065143, "volume": 525.0}, {"date": "2002-03-01", "close": 7.625626375, "volume": 12950.0}, {"date": "2002-03-05", "close": 7.625626375, "volume": 1803.0}, {"date": "2002-03-07", "close": 8.235676485, "volume": 959.0}, {"date": "2002-03-11", "close": 7.93065143, "volume": 3411.0}, {"date": "2002-03-12", "close": 7.93065143, "volume": 3898.0}, {"date": "2002-03-13", "close": 7.93065143, "volume": 1063.0}, {"date": "2002-03-14", "close": 7.93065143, "volume": 2216.0}, {"date": "2002-03-15", "close": 7.625626375, "volume": 1557.0}, {"date": "2002-03-18", "close": 7.625626375, "volume": 647.0}, {"date": "2002-03-19", "close": 7.625626375, "volume": 2082.0}, {"date": "2002-03-20", "close": 7.625626375, "volume": 3524.0}, {"date": "2002-03-21", "close": 7.93065143, "volume": 4606.0}, {"date": "2002-03-22", "close": 8.235676485, "volume": 4098.0}, {"date": "2002-03-25", "close": 7.93065143, "volume": 4072.0}, {"date": "2002-03-26", "close": 7.93065143, "volume": 1025.0}, {"date": "2002-03-27", "close": 7.93065143, "volume": 574.0}, {"date": "2002-03-28", "close": 8.235676485, "volume": 5164.0}, {"date": "2002-04-02", "close": 7.93065143, "volume": 1203.0}, {"date": "2002-04-04", "close": 8.235676485, "volume": 492.0}, {"date": "2002-04-05", "close": 8.235676485, "volume": 205.0}, {"date": "2002-04-09", "close": 7.93065143, "volume": 3278.0}, {"date": "2002-04-10", "close": 8.54070154, "volume": 7959.0}, {"date": "2002-04-11", "close": 8.54070154, "volume": 237.0}, {"date": "2002-04-15", "close": 8.845726595, "volume": 3484.0}, {"date": "2002-04-18", "close": 8.235676485, "volume": 984.0}, {"date": "2002-04-19", "close": 8.54070154, "volume": 1131.0}, {"date": "2002-04-22", "close": 8.235676485, "volume": 845.0}, {"date": "2002-04-23", "close": 8.235676485, "volume": 574.0}, {"date": "2002-04-24", "close": 8.54070154, "volume": 363.0}, {"date": "2002-04-26", "close": 9.15075165, "volume": 37340.0}, {"date": "2002-04-29", "close": 9.455776705, "volume": 6015.0}, {"date": "2002-04-30", "close": 9.15075165, "volume": 2901.0}, {"date": "2002-05-01", "close": 9.455776705, "volume": 3031.0}, {"date": "2002-05-02", "close": 10.37085187, "volume": 9614.0}, {"date": "2002-05-03", "close": 9.455776705, "volume": 9186.0}, {"date": "2002-05-06", "close": 9.15075165, "volume": 1175.0}, {"date": "2002-05-07", "close": 9.76080176, "volume": 1642.0}, {"date": "2002-05-08", "close": 9.455776705, "volume": 3787.0}, {"date": "2002-05-09", "close": 9.15075165, "volume": 6323.0}, {"date": "2002-05-10", "close": 8.845726595, "volume": 2766.0}, {"date": "2002-05-13", "close": 8.845726595, "volume": 1304.0}, {"date": "2002-05-14", "close": 9.15075165, "volume": 574.0}, {"date": "2002-05-15", "close": 8.54070154, "volume": 3524.0}, {"date": "2002-05-16", "close": 8.235676485, "volume": 1721.0}, {"date": "2002-05-17", "close": 8.54070154, "volume": 410.0}, {"date": "2002-05-20", "close": 8.845726595, "volume": 2146.0}, {"date": "2002-05-21", "close": 8.845726595, "volume": 1933.0}, {"date": "2002-05-22", "close": 9.15075165, "volume": 246.0}, {"date": "2002-05-23", "close": 8.54070154, "volume": 2049.0}, {"date": "2002-05-24", "close": 8.54070154, "volume": 328.0}, {"date": "2002-05-28", "close": 8.54070154, "volume": 246.0}, {"date": "2002-05-29", "close": 8.54070154, "volume": 113.0}, {"date": "2002-05-30", "close": 8.54070154, "volume": 1639.0}, {"date": "2002-05-31", "close": 8.54070154, "volume": 492.0}, {"date": "2002-06-04", "close": 8.54070154, "volume": 820.0}, {"date": "2002-06-05", "close": 8.845726595, "volume": 1393.0}, {"date": "2002-06-06", "close": 8.54070154, "volume": 82.0}, {"date": "2002-06-12", "close": 9.15075165, "volume": 14097.0}, {"date": "2002-06-13", "close": 9.15075165, "volume": 3442.0}, {"date": "2002-06-14", "close": 9.455776705, "volume": 3270.0}, {"date": "2002-06-17", "close": 9.76080176, "volume": 3944.0}, {"date": "2002-06-18", "close": 9.76080176, "volume": 826.0}, {"date": "2002-06-19", "close": 8.845726595, "volume": 4327.0}, {"date": "2002-06-20", "close": 8.845726595, "volume": 1065.0}, {"date": "2002-06-21", "close": 9.455776705, "volume": 541.0}, {"date": "2002-06-24", "close": 9.15075165, "volume": 344.0}, {"date": "2002-06-25", "close": 9.15075165, "volume": 9098.0}, {"date": "2002-06-26", "close": 8.54070154, "volume": 2295.0}, {"date": "2002-06-28", "close": 8.54070154, "volume": 328.0}, {"date": "2002-07-01", "close": 8.54070154, "volume": 836.0}, {"date": "2002-07-03", "close": 8.54070154, "volume": 117.0}, {"date": "2002-07-04", "close": 7.32060132, "volume": 984.0}, {"date": "2002-07-05", "close": 7.625626375, "volume": 1836.0}, {"date": "2002-07-08", "close": 7.625626375, "volume": 984.0}, {"date": "2002-07-10", "close": 7.93065143, "volume": 5082.0}, {"date": "2002-07-11", "close": 7.93065143, "volume": 1639.0}, {"date": "2002-07-12", "close": 7.93065143, "volume": 205.0}, {"date": "2002-07-16", "close": 7.93065143, "volume": 123.0}, {"date": "2002-07-19", "close": 7.93065143, "volume": 1639.0}, {"date": "2002-07-22", "close": 7.32060132, "volume": 2295.0}, {"date": "2002-07-25", "close": 7.32060132, "volume": 1352.0}, {"date": "2002-07-26", "close": 7.015576265, "volume": 429.0}, {"date": "2002-07-29", "close": 7.015576265, "volume": 514.0}, {"date": "2002-07-31", "close": 7.015576265, "volume": 246.0}, {"date": "2002-08-01", "close": 6.405526155, "volume": 5409.0}, {"date": "2002-08-02", "close": 6.405526155, "volume": 164.0}, {"date": "2002-08-05", "close": 6.71055121, "volume": 1639.0}, {"date": "2002-08-06", "close": 6.1005011, "volume": 533.0}, {"date": "2002-08-07", "close": 6.405526155, "volume": 5409.0}, {"date": "2002-08-08", "close": 6.405526155, "volume": 1639.0}, {"date": "2002-08-09", "close": 6.71055121, "volume": 656.0}, {"date": "2002-08-12", "close": 6.405526155, "volume": 656.0}, {"date": "2002-08-13", "close": 6.71055121, "volume": 705.0}, {"date": "2002-08-14", "close": 6.71055121, "volume": 1639.0}, {"date": "2002-08-15", "close": 6.405526155, "volume": 1803.0}, {"date": "2002-08-19", "close": 6.405526155, "volume": 3114.0}, {"date": "2002-08-20", "close": 6.405526155, "volume": 1229.0}, {"date": "2002-08-21", "close": 6.71055121, "volume": 656.0}, {"date": "2002-08-22", "close": 6.71055121, "volume": 328.0}, {"date": "2002-08-27", "close": 6.1005011, "volume": 246.0}, {"date": "2002-08-28", "close": 5.612461012, "volume": 1721.0}, {"date": "2002-08-29", "close": 5.612461012, "volume": 738.0}, {"date": "2002-08-30", "close": 6.1005011, "volume": 1754.0}, {"date": "2002-09-04", "close": 6.1005011, "volume": 1639.0}, {"date": "2002-09-06", "close": 6.1005011, "volume": 1639.0}, {"date": "2002-09-10", "close": 6.1005011, "volume": 1869.0}, {"date": "2002-09-13", "close": 6.71055121, "volume": 2459.0}, {"date": "2002-09-18", "close": 5.795476045, "volume": 2233.0}, {"date": "2002-09-19", "close": 6.039496089, "volume": 98.0}, {"date": "2002-09-20", "close": 6.039496089, "volume": 328.0}, {"date": "2002-09-25", "close": 6.039496089, "volume": 148.0}, {"date": "2002-09-26", "close": 5.917486067, "volume": 164.0}, {"date": "2002-09-27", "close": 6.039496089, "volume": 410.0}, {"date": "2002-09-30", "close": 5.612461012, "volume": 1836.0}, {"date": "2002-10-01", "close": 5.673466023, "volume": 7920.0}, {"date": "2002-10-04", "close": 5.917486067, "volume": 1885.0}, {"date": "2002-10-08", "close": 5.978491078, "volume": 1639.0}, {"date": "2002-10-10", "close": 5.612461012, "volume": 492.0}, {"date": "2002-10-18", "close": 5.551456001, "volume": 656.0}, {"date": "2002-10-21", "close": 5.185425935, "volume": 5454.0}, {"date": "2002-10-22", "close": 5.551456001, "volume": 1754.0}, {"date": "2002-10-24", "close": 5.185425935, "volume": 5883.0}, {"date": "2002-10-28", "close": 5.185425935, "volume": 2182.0}, {"date": "2002-10-29", "close": 5.185425935, "volume": 2836.0}, {"date": "2002-10-30", "close": 5.734471034, "volume": 4827.0}, {"date": "2002-10-31", "close": 5.49045099, "volume": 1377.0}, {"date": "2002-11-01", "close": 5.795476045, "volume": 410.0}, {"date": "2002-11-04", "close": 6.1005011, "volume": 1229.0}, {"date": "2002-11-05", "close": 6.039496089, "volume": 410.0}, {"date": "2002-11-06", "close": 5.856481056, "volume": 492.0}, {"date": "2002-11-11", "close": 5.673466023, "volume": 1147.0}, {"date": "2002-11-18", "close": 5.673466023, "volume": 1033.0}, {"date": "2002-11-19", "close": 5.49045099, "volume": 4180.0}, {"date": "2002-11-20", "close": 5.49045099, "volume": 2541.0}, {"date": "2002-11-21", "close": 5.795476045, "volume": 2459.0}, {"date": "2002-11-25", "close": 5.917486067, "volume": 2721.0}, {"date": "2002-11-28", "close": 5.795476045, "volume": 902.0}, {"date": "2002-12-02", "close": 5.856481056, "volume": 1065.0}, {"date": "2002-12-04", "close": 5.978491078, "volume": 2.0}, {"date": "2002-12-05", "close": 5.978491078, "volume": 1145.0}, {"date": "2002-12-12", "close": 5.856481056, "volume": 1229.0}, {"date": "2002-12-13", "close": 6.1005011, "volume": 8113.0}, {"date": "2002-12-16", "close": 5.734471034, "volume": 315.0}, {"date": "2002-12-17", "close": 6.1005011, "volume": 1639.0}, {"date": "2002-12-19", "close": 6.405526155, "volume": 2229.0}, {"date": "2002-12-20", "close": 6.1005011, "volume": 4590.0}, {"date": "2002-12-31", "close": 6.405526155, "volume": 295.0}, {"date": "2003-01-02", "close": 6.405526155, "volume": 246.0}, {"date": "2003-01-06", "close": 6.405526155, "volume": 328.0}, {"date": "2003-01-08", "close": 6.1005011, "volume": 656.0}, {"date": "2003-01-09", "close": 6.405526155, "volume": 13605.0}, {"date": "2003-01-10", "close": 6.405526155, "volume": 5737.0}, {"date": "2003-01-13", "close": 6.405526155, "volume": 6198.0}, {"date": "2003-01-14", "close": 6.405526155, "volume": 4590.0}, {"date": "2003-01-15", "close": 7.625626375, "volume": 16556.0}, {"date": "2003-01-16", "close": 7.32060132, "volume": 6278.0}, {"date": "2003-01-17", "close": 7.32060132, "volume": 5409.0}, {"date": "2003-01-20", "close": 7.32060132, "volume": 2459.0}, {"date": "2003-01-21", "close": 7.015576265, "volume": 7376.0}, {"date": "2003-01-22", "close": 7.32060132, "volume": 2065.0}, {"date": "2003-01-23", "close": 6.71055121, "volume": 3360.0}, {"date": "2003-01-24", "close": 6.71055121, "volume": 5010.0}, {"date": "2003-01-28", "close": 6.71055121, "volume": 7704.0}, {"date": "2003-01-29", "close": 6.71055121, "volume": 1641.0}, {"date": "2003-01-30", "close": 6.405526155, "volume": 7655.0}, {"date": "2003-01-31", "close": 6.71055121, "volume": 1639.0}, {"date": "2003-02-03", "close": 6.1005011, "volume": 3770.0}, {"date": "2003-02-04", "close": 6.1005011, "volume": 4918.0}, {"date": "2003-02-05", "close": 6.1005011, "volume": 492.0}, {"date": "2003-02-06", "close": 6.1005011, "volume": 4229.0}, {"date": "2003-02-07", "close": 6.405526155, "volume": 2778.0}, {"date": "2003-02-10", "close": 6.1005011, "volume": 4098.0}, {"date": "2003-02-11", "close": 5.795476045, "volume": 8327.0}, {"date": "2003-02-12", "close": 5.185425935, "volume": 1967.0}, {"date": "2003-02-13", "close": 5.185425935, "volume": 818.0}, {"date": "2003-02-17", "close": 6.1005011, "volume": 2951.0}, {"date": "2003-02-20", "close": 5.49045099, "volume": 820.0}, {"date": "2003-02-24", "close": 5.368440968, "volume": 4508.0}, {"date": "2003-02-27", "close": 5.368440968, "volume": 328.0}, {"date": "2003-03-04", "close": 5.49045099, "volume": 1639.0}, {"date": "2003-03-05", "close": 5.368440968, "volume": 246.0}, {"date": "2003-03-06", "close": 5.49045099, "volume": 1311.0}, {"date": "2003-03-07", "close": 5.429445979, "volume": 410.0}, {"date": "2003-03-10", "close": 5.429445979, "volume": 410.0}, {"date": "2003-03-11", "close": 5.368440968, "volume": 328.0}, {"date": "2003-03-12", "close": 5.49045099, "volume": 410.0}, {"date": "2003-03-13", "close": 5.49045099, "volume": 1229.0}, {"date": "2003-03-19", "close": 5.49045099, "volume": 1967.0}, {"date": "2003-03-20", "close": 5.49045099, "volume": 1967.0}, {"date": "2003-03-25", "close": 5.49045099, "volume": 1639.0}, {"date": "2003-04-01", "close": 5.368440968, "volume": 541.0}, {"date": "2003-04-03", "close": 5.246430946, "volume": 1076.0}, {"date": "2003-04-08", "close": 5.49045099, "volume": 3098.0}, {"date": "2003-04-09", "close": 6.1005011, "volume": 3360.0}, {"date": "2003-04-11", "close": 6.405526155, "volume": 656.0}, {"date": "2003-04-14", "close": 6.1005011, "volume": 164.0}, {"date": "2003-04-15", "close": 5.795476045, "volume": 820.0}, {"date": "2003-04-16", "close": 5.795476045, "volume": 2000.0}, {"date": "2003-04-22", "close": 5.795476045, "volume": 1459.0}, {"date": "2003-04-24", "close": 5.551456001, "volume": 1016.0}, {"date": "2003-04-28", "close": 5.551456001, "volume": 623.0}, {"date": "2003-04-29", "close": 5.246430946, "volume": 279.0}, {"date": "2003-05-01", "close": 5.307435957, "volume": 361.0}, {"date": "2003-05-05", "close": 5.49045099, "volume": 5377.0}, {"date": "2003-05-09", "close": 5.49045099, "volume": 328.0}, {"date": "2003-05-14", "close": 5.368440968, "volume": 508.0}, {"date": "2003-05-15", "close": 5.185425935, "volume": 1149.0}, {"date": "2003-05-21", "close": 5.185425935, "volume": 820.0}, {"date": "2003-05-22", "close": 4.575375825, "volume": 1843.0}, {"date": "2003-05-26", "close": 4.88040088, "volume": 1639.0}, {"date": "2003-05-28", "close": 4.392360792, "volume": 726.0}, {"date": "2003-05-29", "close": 4.392360792, "volume": 1721.0}, {"date": "2003-06-04", "close": 4.087335737, "volume": 2552.0}, {"date": "2003-06-05", "close": 3.66030066, "volume": 5922.0}, {"date": "2003-06-11", "close": 3.66030066, "volume": 2951.0}, {"date": "2003-06-17", "close": 3.111255561, "volume": 4426.0}, {"date": "2003-06-18", "close": 3.111255561, "volume": 1147.0}, {"date": "2003-06-24", "close": 2.806230506, "volume": 3442.0}, {"date": "2003-06-25", "close": 3.66030066, "volume": 1672.0}, {"date": "2003-06-26", "close": 3.66030066, "volume": 4098.0}, {"date": "2003-06-27", "close": 4.27035077, "volume": 2723.0}, {"date": "2003-06-30", "close": 4.819395869, "volume": 287.0}, {"date": "2003-07-04", "close": 3.66030066, "volume": 1970.0}, {"date": "2003-07-07", "close": 3.66030066, "volume": 82.0}, {"date": "2003-07-09", "close": 3.66030066, "volume": 82.0}, {"date": "2003-07-15", "close": 3.05025055, "volume": 1640.0}, {"date": "2003-07-16", "close": 3.05025055, "volume": 2999.0}, {"date": "2003-07-17", "close": 3.05025055, "volume": 811.0}, {"date": "2003-07-22", "close": 3.05025055, "volume": 1639.0}, {"date": "2003-07-25", "close": 3.111255561, "volume": 205.0}, {"date": "2003-07-30", "close": 3.355275605, "volume": 410.0}, {"date": "2003-07-31", "close": 2.989245539, "volume": 22195.0}, {"date": "2003-08-01", "close": 3.111255561, "volume": 1065.0}, {"date": "2003-08-04", "close": 3.782310682, "volume": 82266.0}, {"date": "2003-08-05", "close": 4.209345759, "volume": 64700.0}, {"date": "2003-08-06", "close": 4.27035077, "volume": 33656.0}, {"date": "2003-08-07", "close": 4.27035077, "volume": 19833.0}, {"date": "2003-08-08", "close": 4.27035077, "volume": 14905.0}, {"date": "2003-08-11", "close": 4.636380836, "volume": 13171.0}, {"date": "2003-08-12", "close": 4.819395869, "volume": 19834.0}, {"date": "2003-08-13", "close": 4.758390858, "volume": 14261.0}, {"date": "2003-08-14", "close": 4.636380836, "volume": 9534.0}, {"date": "2003-08-15", "close": 5.063415913, "volume": 16149.0}, {"date": "2003-08-18", "close": 5.49045099, "volume": 27312.0}, {"date": "2003-08-19", "close": 5.551456001, "volume": 26998.0}, {"date": "2003-08-20", "close": 5.368440968, "volume": 9127.0}, {"date": "2003-08-21", "close": 5.185425935, "volume": 7508.0}, {"date": "2003-08-22", "close": 5.185425935, "volume": 9434.0}, {"date": "2003-08-25", "close": 5.429445979, "volume": 5065.0}, {"date": "2003-08-26", "close": 4.88040088, "volume": 7385.0}, {"date": "2003-08-27", "close": 5.063415913, "volume": 2852.0}, {"date": "2003-08-28", "close": 5.185425935, "volume": 5016.0}, {"date": "2003-08-29", "close": 5.063415913, "volume": 4098.0}, {"date": "2003-09-01", "close": 5.368440968, "volume": 7376.0}, {"date": "2003-09-02", "close": 5.49045099, "volume": 12319.0}, {"date": "2003-09-03", "close": 5.673466023, "volume": 6804.0}, {"date": "2003-09-04", "close": 5.49045099, "volume": 8467.0}, {"date": "2003-09-05", "close": 5.49045099, "volume": 3797.0}, {"date": "2003-09-08", "close": 5.795476045, "volume": 8368.0}, {"date": "2003-09-09", "close": 5.185425935, "volume": 20920.0}, {"date": "2003-09-10", "close": 5.429445979, "volume": 17631.0}, {"date": "2003-09-11", "close": 5.429445979, "volume": 4836.0}, {"date": "2003-09-12", "close": 5.49045099, "volume": 14999.0}, {"date": "2003-09-15", "close": 5.307435957, "volume": 2537.0}, {"date": "2003-09-16", "close": 5.5119285, "volume": 1760.0}, {"date": "2003-09-17", "close": 5.195151, "volume": 3744.0}, {"date": "2003-09-18", "close": 5.3852175, "volume": 991.0}, {"date": "2003-09-19", "close": 5.3852175, "volume": 1004.0}, {"date": "2003-09-22", "close": 5.06844, "volume": 13421.0}, {"date": "2003-09-23", "close": 5.195151, "volume": 6235.0}, {"date": "2003-09-25", "close": 4.941729, "volume": 6568.0}, {"date": "2003-09-26", "close": 4.941729, "volume": 12989.0}, {"date": "2003-09-30", "close": 5.06844, "volume": 9313.0}, {"date": "2003-10-01", "close": 5.06844, "volume": 22669.0}, {"date": "2003-10-02", "close": 5.06844, "volume": 2525.0}, {"date": "2003-10-03", "close": 5.06844, "volume": 8444.0}, {"date": "2003-10-06", "close": 5.195151, "volume": 8602.0}, {"date": "2003-10-07", "close": 5.3852175, "volume": 23772.0}, {"date": "2003-10-08", "close": 5.5119285, "volume": 5761.0}, {"date": "2003-10-09", "close": 6.0187725, "volume": 43564.0}, {"date": "2003-10-10", "close": 6.33555, "volume": 36414.0}, {"date": "2003-10-13", "close": 6.208839, "volume": 34195.0}, {"date": "2003-10-14", "close": 5.8920615, "volume": 26226.0}, {"date": "2003-10-15", "close": 6.0187725, "volume": 22887.0}, {"date": "2003-10-16", "close": 6.33555, "volume": 17367.0}, {"date": "2003-10-17", "close": 6.6523275, "volume": 46639.0}, {"date": "2003-10-20", "close": 6.6523275, "volume": 20049.0}, {"date": "2003-10-21", "close": 6.6523275, "volume": 24743.0}, {"date": "2003-10-22", "close": 6.6523275, "volume": 7488.0}, {"date": "2003-10-23", "close": 6.33555, "volume": 11472.0}, {"date": "2003-10-24", "close": 8.236215, "volume": 100242.0}, {"date": "2003-10-27", "close": 7.9194375, "volume": 35429.0}, {"date": "2003-10-28", "close": 7.2858825, "volume": 11289.0}, {"date": "2003-10-29", "close": 7.60266, "volume": 14198.0}, {"date": "2003-10-30", "close": 7.60266, "volume": 7662.0}, {"date": "2003-10-31", "close": 7.2858825, "volume": 14598.0}, {"date": "2003-11-03", "close": 8.86977, "volume": 63551.0}, {"date": "2003-11-04", "close": 8.236215, "volume": 24452.0}, {"date": "2003-11-05", "close": 9.1865475, "volume": 73165.0}, {"date": "2003-11-06", "close": 11.0872125, "volume": 379355.0}, {"date": "2003-11-07", "close": 10.13688, "volume": 131601.0}, {"date": "2003-11-10", "close": 10.770435, "volume": 53787.0}, {"date": "2003-11-11", "close": 10.4536575, "volume": 53307.0}, {"date": "2003-11-12", "close": 10.4536575, "volume": 27134.0}, {"date": "2003-11-13", "close": 10.4536575, "volume": 17942.0}, {"date": "2003-11-14", "close": 10.4536575, "volume": 7839.0}, {"date": "2003-11-17", "close": 9.503325, "volume": 18998.0}, {"date": "2003-11-18", "close": 9.8201025, "volume": 30120.0}, {"date": "2003-11-19", "close": 9.1865475, "volume": 16598.0}, {"date": "2003-11-20", "close": 9.1865475, "volume": 7676.0}, {"date": "2003-11-21", "close": 8.5529925, "volume": 16431.0}, {"date": "2003-11-24", "close": 8.5529925, "volume": 7608.0}, {"date": "2003-11-25", "close": 9.503325, "volume": 13661.0}, {"date": "2003-11-26", "close": 9.503325, "volume": 13330.0}, {"date": "2003-11-27", "close": 10.13688, "volume": 19411.0}, {"date": "2003-11-28", "close": 10.13688, "volume": 13913.0}, {"date": "2003-12-01", "close": 10.4536575, "volume": 10891.0}, {"date": "2003-12-02", "close": 11.40399, "volume": 61596.0}, {"date": "2003-12-03", "close": 11.40399, "volume": 48685.0}, {"date": "2003-12-04", "close": 12.037545, "volume": 21853.0}, {"date": "2003-12-05", "close": 12.037545, "volume": 42430.0}, {"date": "2003-12-08", "close": 12.3543225, "volume": 20098.0}, {"date": "2003-12-09", "close": 12.037545, "volume": 12181.0}, {"date": "2003-12-10", "close": 11.40399, "volume": 13828.0}, {"date": "2003-12-11", "close": 11.40399, "volume": 13889.0}, {"date": "2003-12-12", "close": 11.40399, "volume": 8385.0}, {"date": "2003-12-15", "close": 12.3543225, "volume": 45293.0}, {"date": "2003-12-16", "close": 13.93821, "volume": 150518.0}, {"date": "2003-12-17", "close": 13.93821, "volume": 46185.0}, {"date": "2003-12-18", "close": 13.93821, "volume": 20896.0}, {"date": "2003-12-19", "close": 14.571765, "volume": 23838.0}, {"date": "2003-12-22", "close": 15.20532, "volume": 25447.0}, {"date": "2003-12-23", "close": 14.571765, "volume": 9542.0}, {"date": "2003-12-24", "close": 13.93821, "volume": 2636.0}, {"date": "2003-12-29", "close": 14.2549875, "volume": 2835.0}, {"date": "2003-12-30", "close": 14.571765, "volume": 2475.0}, {"date": "2003-12-31", "close": 14.571765, "volume": 7992.0}, {"date": "2004-01-02", "close": 14.571765, "volume": 1327.0}, {"date": "2004-01-05", "close": 13.93821, "volume": 8743.0}, {"date": "2004-01-06", "close": 14.571765, "volume": 26088.0}, {"date": "2004-01-07", "close": 14.8885425, "volume": 18336.0}, {"date": "2004-01-08", "close": 14.571765, "volume": 4980.0}, {"date": "2004-01-09", "close": 16.1556525, "volume": 74952.0}, {"date": "2004-01-12", "close": 15.5220975, "volume": 13752.0}, {"date": "2004-01-13", "close": 15.838875, "volume": 13149.0}, {"date": "2004-01-14", "close": 15.5220975, "volume": 9424.0}, {"date": "2004-01-15", "close": 15.20532, "volume": 10501.0}, {"date": "2004-01-16", "close": 14.571765, "volume": 40028.0}, {"date": "2004-01-19", "close": 13.93821, "volume": 7892.0}, {"date": "2004-01-20", "close": 12.9878775, "volume": 15480.0}, {"date": "2004-01-21", "close": 13.6214325, "volume": 30930.0}, {"date": "2004-01-22", "close": 13.93821, "volume": 55351.0}, {"date": "2004-01-23", "close": 13.6214325, "volume": 40281.0}, {"date": "2004-01-27", "close": 12.6711, "volume": 14811.0}, {"date": "2004-01-28", "close": 13.6214325, "volume": 17627.0}, {"date": "2004-01-29", "close": 13.304655, "volume": 22362.0}, {"date": "2004-01-30", "close": 11.7207675, "volume": 83765.0}, {"date": "2004-02-02", "close": 12.6711, "volume": 32766.0}, {"date": "2004-02-03", "close": 11.40399, "volume": 25774.0}, {"date": "2004-02-04", "close": 10.4536575, "volume": 38952.0}, {"date": "2004-02-05", "close": 10.770435, "volume": 12799.0}, {"date": "2004-02-06", "close": 11.40399, "volume": 32380.0}, {"date": "2004-02-09", "close": 11.40399, "volume": 15443.0}, {"date": "2004-02-10", "close": 12.037545, "volume": 14806.0}, {"date": "2004-02-11", "close": 12.6711, "volume": 23976.0}, {"date": "2004-02-12", "close": 12.9878775, "volume": 17424.0}, {"date": "2004-02-13", "close": 12.9878775, "volume": 6553.0}, {"date": "2004-02-16", "close": 12.6711, "volume": 10963.0}, {"date": "2004-02-17", "close": 12.3543225, "volume": 6111.0}, {"date": "2004-02-18", "close": 12.9878775, "volume": 8959.0}, {"date": "2004-02-19", "close": 12.6711, "volume": 9781.0}, {"date": "2004-02-20", "close": 12.9878775, "volume": 16981.0}, {"date": "2004-02-23", "close": 12.037545, "volume": 11001.0}, {"date": "2004-02-24", "close": 12.037545, "volume": 10318.0}, {"date": "2004-02-25", "close": 11.7207675, "volume": 5130.0}, {"date": "2004-02-26", "close": 10.770435, "volume": 8459.0}, {"date": "2004-02-27", "close": 11.0872125, "volume": 6679.0}, {"date": "2004-03-01", "close": 11.40399, "volume": 2920.0}, {"date": "2004-03-02", "close": 11.40399, "volume": 7139.0}, {"date": "2004-03-03", "close": 11.0872125, "volume": 4562.0}, {"date": "2004-03-04", "close": 11.0872125, "volume": 5698.0}, {"date": "2004-03-05", "close": 10.770435, "volume": 5872.0}, {"date": "2004-03-08", "close": 11.0872125, "volume": 1657.0}, {"date": "2004-03-09", "close": 11.40399, "volume": 1930.0}, {"date": "2004-03-10", "close": 10.770435, "volume": 5731.0}, {"date": "2004-03-11", "close": 10.13688, "volume": 13003.0}, {"date": "2004-03-12", "close": 9.8201025, "volume": 36603.0}, {"date": "2004-03-15", "close": 9.8201025, "volume": 2364.0}, {"date": "2004-03-16", "close": 9.503325, "volume": 19785.0}, {"date": "2004-03-17", "close": 9.8201025, "volume": 7064.0}, {"date": "2004-03-18", "close": 9.8201025, "volume": 13080.0}, {"date": "2004-03-19", "close": 11.40399, "volume": 31245.0}, {"date": "2004-03-22", "close": 11.7207675, "volume": 15846.0}, {"date": "2004-03-23", "close": 11.40399, "volume": 10303.0}, {"date": "2004-03-24", "close": 11.0872125, "volume": 7853.0}, {"date": "2004-03-25", "close": 10.770435, "volume": 6486.0}, {"date": "2004-03-26", "close": 10.770435, "volume": 1763.0}, {"date": "2004-03-29", "close": 10.770435, "volume": 11098.0}, {"date": "2004-03-30", "close": 10.4536575, "volume": 16192.0}, {"date": "2004-03-31", "close": 11.0872125, "volume": 18148.0}, {"date": "2004-04-01", "close": 11.40399, "volume": 14123.0}, {"date": "2004-04-02", "close": 11.0872125, "volume": 6629.0}, {"date": "2004-04-05", "close": 11.0872125, "volume": 14310.0}, {"date": "2004-04-06", "close": 10.770435, "volume": 14131.0}, {"date": "2004-04-07", "close": 11.0872125, "volume": 10280.0}, {"date": "2004-04-08", "close": 11.0872125, "volume": 4498.0}, {"date": "2004-04-13", "close": 11.40399, "volume": 11258.0}, {"date": "2004-04-14", "close": 11.0872125, "volume": 22555.0}, {"date": "2004-04-15", "close": 11.40399, "volume": 9203.0}, {"date": "2004-04-16", "close": 10.770435, "volume": 12840.0}, {"date": "2004-04-19", "close": 11.0872125, "volume": 23607.0}, {"date": "2004-04-20", "close": 11.0872125, "volume": 10023.0}, {"date": "2004-04-21", "close": 10.13688, "volume": 20388.0}, {"date": "2004-04-22", "close": 10.770435, "volume": 8435.0}, {"date": "2004-04-23", "close": 10.770435, "volume": 23264.0}, {"date": "2004-04-26", "close": 11.0872125, "volume": 1242.0}, {"date": "2004-04-27", "close": 10.770435, "volume": 14384.0}, {"date": "2004-04-28", "close": 10.13688, "volume": 12212.0}, {"date": "2004-04-29", "close": 10.4536575, "volume": 16277.0}, {"date": "2004-04-30", "close": 10.13688, "volume": 13093.0}, {"date": "2004-05-03", "close": 9.8201025, "volume": 10271.0}, {"date": "2004-05-04", "close": 9.8201025, "volume": 15833.0}, {"date": "2004-05-05", "close": 10.13688, "volume": 11430.0}, {"date": "2004-05-06", "close": 11.40399, "volume": 39347.0}, {"date": "2004-05-07", "close": 10.770435, "volume": 20803.0}, {"date": "2004-05-10", "close": 10.13688, "volume": 21394.0}, {"date": "2004-05-11", "close": 9.8201025, "volume": 18500.0}, {"date": "2004-05-12", "close": 9.8201025, "volume": 16913.0}, {"date": "2004-05-13", "close": 9.1865475, "volume": 9398.0}, {"date": "2004-05-14", "close": 8.86977, "volume": 8823.0}, {"date": "2004-05-17", "close": 8.86977, "volume": 10725.0}, {"date": "2004-05-18", "close": 8.5529925, "volume": 40121.0}, {"date": "2004-05-19", "close": 8.236215, "volume": 10744.0}, {"date": "2004-05-20", "close": 8.5529925, "volume": 5034.0}, {"date": "2004-05-21", "close": 8.5529925, "volume": 9401.0}, {"date": "2004-05-24", "close": 8.86977, "volume": 2368.0}, {"date": "2004-05-25", "close": 8.236215, "volume": 5445.0}, {"date": "2004-05-26", "close": 8.236215, "volume": 2760.0}, {"date": "2004-05-27", "close": 8.236215, "volume": 4262.0}, {"date": "2004-05-28", "close": 8.236215, "volume": 2841.0}, {"date": "2004-05-31", "close": 8.5529925, "volume": 1736.0}, {"date": "2004-06-01", "close": 8.5529925, "volume": 12627.0}, {"date": "2004-06-02", "close": 8.5529925, "volume": 1642.0}, {"date": "2004-06-03", "close": 8.5529925, "volume": 2533.0}, {"date": "2004-06-04", "close": 7.9194375, "volume": 21656.0}, {"date": "2004-06-07", "close": 7.60266, "volume": 5832.0}, {"date": "2004-06-08", "close": 7.2858825, "volume": 2052.0}, {"date": "2004-06-09", "close": 6.969105, "volume": 8889.0}, {"date": "2004-06-10", "close": 7.60266, "volume": 16328.0}, {"date": "2004-06-11", "close": 7.9194375, "volume": 10780.0}, {"date": "2004-06-15", "close": 7.9194375, "volume": 19844.0}, {"date": "2004-06-16", "close": 7.60266, "volume": 25472.0}, {"date": "2004-06-17", "close": 7.60266, "volume": 3089.0}, {"date": "2004-06-18", "close": 7.60266, "volume": 770.0}, {"date": "2004-06-21", "close": 7.2858825, "volume": 18959.0}, {"date": "2004-06-22", "close": 6.6523275, "volume": 11265.0}, {"date": "2004-06-23", "close": 6.33555, "volume": 9292.0}, {"date": "2004-06-24", "close": 6.969105, "volume": 14806.0}, {"date": "2004-06-25", "close": 7.60266, "volume": 19604.0}, {"date": "2004-06-28", "close": 7.2858825, "volume": 9457.0}, {"date": "2004-06-29", "close": 6.969105, "volume": 19683.0}, {"date": "2004-06-30", "close": 7.2858825, "volume": 35891.0}, {"date": "2004-07-01", "close": 6.969105, "volume": 237.0}, {"date": "2004-07-02", "close": 6.969105, "volume": 2052.0}, {"date": "2004-07-05", "close": 7.2858825, "volume": 6929.0}, {"date": "2004-07-06", "close": 7.2858825, "volume": 7892.0}, {"date": "2004-07-07", "close": 7.2858825, "volume": 4965.0}, {"date": "2004-07-08", "close": 8.236215, "volume": 21206.0}, {"date": "2004-07-09", "close": 9.503325, "volume": 95107.0}, {"date": "2004-07-12", "close": 9.1865475, "volume": 13401.0}, {"date": "2004-07-13", "close": 8.236215, "volume": 19246.0}, {"date": "2004-07-14", "close": 8.5529925, "volume": 5524.0}, {"date": "2004-07-15", "close": 8.236215, "volume": 2554.0}, {"date": "2004-07-16", "close": 8.236215, "volume": 6266.0}, {"date": "2004-07-19", "close": 8.5529925, "volume": 5177.0}, {"date": "2004-07-20", "close": 8.86977, "volume": 8257.0}, {"date": "2004-07-21", "close": 8.86977, "volume": 6478.0}, {"date": "2004-07-23", "close": 8.5529925, "volume": 21866.0}, {"date": "2004-07-26", "close": 7.9194375, "volume": 5910.0}, {"date": "2004-07-27", "close": 8.236215, "volume": 4992.0}, {"date": "2004-07-28", "close": 8.236215, "volume": 11950.0}, {"date": "2004-07-29", "close": 8.5529925, "volume": 3332.0}, {"date": "2004-07-30", "close": 8.86977, "volume": 2099.0}, {"date": "2004-08-02", "close": 8.5529925, "volume": 6292.0}, {"date": "2004-08-03", "close": 9.1865475, "volume": 11273.0}, {"date": "2004-08-04", "close": 9.1865475, "volume": 10354.0}, {"date": "2004-08-05", "close": 8.5529925, "volume": 4571.0}, {"date": "2004-08-06", "close": 8.236215, "volume": 2920.0}, {"date": "2004-08-09", "close": 8.86977, "volume": 1658.0}, {"date": "2004-08-10", "close": 8.5529925, "volume": 2924.0}, {"date": "2004-08-11", "close": 8.5529925, "volume": 2289.0}, {"date": "2004-08-12", "close": 8.5529925, "volume": 1858.0}, {"date": "2004-08-13", "close": 8.236215, "volume": 5288.0}, {"date": "2004-08-16", "close": 7.9194375, "volume": 1365.0}, {"date": "2004-08-17", "close": 7.9194375, "volume": 3069.0}, {"date": "2004-08-18", "close": 8.5529925, "volume": 3630.0}, {"date": "2004-08-19", "close": 7.9194375, "volume": 428.0}, {"date": "2004-08-20", "close": 8.236215, "volume": 8801.0}, {"date": "2004-08-23", "close": 8.5529925, "volume": 2368.0}, {"date": "2004-08-24", "close": 8.86977, "volume": 7766.0}, {"date": "2004-08-25", "close": 8.86977, "volume": 6004.0}, {"date": "2004-08-27", "close": 8.5529925, "volume": 1748.0}, {"date": "2004-08-30", "close": 8.5529925, "volume": 1161.0}, {"date": "2004-08-31", "close": 8.236215, "volume": 5859.0}, {"date": "2004-09-01", "close": 8.236215, "volume": 6195.0}, {"date": "2004-09-02", "close": 7.9194375, "volume": 3662.0}, {"date": "2004-09-03", "close": 7.9194375, "volume": 1144.0}, {"date": "2004-09-06", "close": 7.60266, "volume": 3236.0}, {"date": "2004-09-07", "close": 8.236215, "volume": 2397.0}, {"date": "2004-09-08", "close": 8.236215, "volume": 9117.0}, {"date": "2004-09-09", "close": 8.236215, "volume": 2210.0}, {"date": "2004-09-10", "close": 8.5529925, "volume": 6778.0}, {"date": "2004-09-13", "close": 8.236215, "volume": 2368.0}, {"date": "2004-09-14", "close": 8.5529925, "volume": 8025.0}, {"date": "2004-09-15", "close": 8.5529925, "volume": 3914.0}, {"date": "2004-09-16", "close": 8.5529925, "volume": 2683.0}, {"date": "2004-09-17", "close": 8.5529925, "volume": 6440.0}, {"date": "2004-09-20", "close": 8.86977, "volume": 11006.0}, {"date": "2004-09-21", "close": 8.5529925, "volume": 30543.0}, {"date": "2004-09-22", "close": 8.5529925, "volume": 3346.0}, {"date": "2004-09-23", "close": 8.236215, "volume": 3157.0}, {"date": "2004-09-24", "close": 7.9194375, "volume": 4727.0}, {"date": "2004-09-27", "close": 8.5529925, "volume": 3330.0}, {"date": "2004-09-28", "close": 8.236215, "volume": 2857.0}, {"date": "2004-09-29", "close": 8.5529925, "volume": 6669.0}, {"date": "2004-09-30", "close": 8.5529925, "volume": 1651.0}, {"date": "2004-10-01", "close": 8.86977, "volume": 11520.0}, {"date": "2004-10-04", "close": 8.86977, "volume": 7321.0}, {"date": "2004-10-05", "close": 8.236215, "volume": 11908.0}, {"date": "2004-10-06", "close": 8.236215, "volume": 12375.0}, {"date": "2004-10-07", "close": 8.5529925, "volume": 9686.0}, {"date": "2004-10-08", "close": 8.5529925, "volume": 9092.0}, {"date": "2004-10-11", "close": 10.4536575, "volume": 77748.0}, {"date": "2004-10-12", "close": 10.770435, "volume": 42050.0}, {"date": "2004-10-13", "close": 10.13688, "volume": 15896.0}, {"date": "2004-10-14", "close": 9.8201025, "volume": 5845.0}, {"date": "2004-10-15", "close": 10.13688, "volume": 9854.0}, {"date": "2004-10-18", "close": 9.503325, "volume": 12168.0}, {"date": "2004-10-19", "close": 9.8201025, "volume": 5255.0}, {"date": "2004-10-20", "close": 9.8201025, "volume": 7778.0}, {"date": "2004-10-21", "close": 9.8201025, "volume": 9353.0}, {"date": "2004-10-22", "close": 10.4536575, "volume": 13566.0}, {"date": "2004-10-25", "close": 10.770435, "volume": 24118.0}, {"date": "2004-10-26", "close": 10.770435, "volume": 5966.0}, {"date": "2004-10-27", "close": 10.13688, "volume": 5493.0}, {"date": "2004-10-28", "close": 10.13688, "volume": 3094.0}, {"date": "2004-10-29", "close": 10.4536575, "volume": 8302.0}, {"date": "2004-11-01", "close": 10.13688, "volume": 971.0}, {"date": "2004-11-02", "close": 10.4536575, "volume": 1123.0}, {"date": "2004-11-03", "close": 10.4536575, "volume": 3166.0}, {"date": "2004-11-04", "close": 10.770435, "volume": 18277.0}, {"date": "2004-11-05", "close": 10.770435, "volume": 4893.0}, {"date": "2004-11-08", "close": 10.770435, "volume": 55599.0}, {"date": "2004-11-09", "close": 10.770435, "volume": 6300.0}, {"date": "2004-11-10", "close": 11.40399, "volume": 17285.0}, {"date": "2004-11-11", "close": 11.7207675, "volume": 10668.0}, {"date": "2004-11-12", "close": 11.7207675, "volume": 6061.0}, {"date": "2004-11-15", "close": 11.7207675, "volume": 21480.0}, {"date": "2004-11-16", "close": 10.770435, "volume": 9534.0}, {"date": "2004-11-17", "close": 11.40399, "volume": 7912.0}, {"date": "2004-11-18", "close": 11.40399, "volume": 25318.0}, {"date": "2004-11-19", "close": 11.7207675, "volume": 5630.0}, {"date": "2004-11-22", "close": 11.0872125, "volume": 6831.0}, {"date": "2004-11-23", "close": 11.40399, "volume": 5433.0}, {"date": "2004-11-24", "close": 11.0872125, "volume": 3725.0}, {"date": "2004-11-25", "close": 11.0872125, "volume": 14184.0}, {"date": "2004-11-26", "close": 11.40399, "volume": 1578.0}, {"date": "2004-11-29", "close": 11.7207675, "volume": 2417.0}, {"date": "2004-11-30", "close": 11.40399, "volume": 2491.0}, {"date": "2004-12-01", "close": 10.4536575, "volume": 7853.0}, {"date": "2004-12-02", "close": 11.40399, "volume": 5082.0}, {"date": "2004-12-03", "close": 10.770435, "volume": 3843.0}, {"date": "2004-12-06", "close": 10.13688, "volume": 3573.0}, {"date": "2004-12-07", "close": 10.13688, "volume": 2920.0}, {"date": "2004-12-08", "close": 10.13688, "volume": 544.0}, {"date": "2004-12-09", "close": 10.4536575, "volume": 2525.0}, {"date": "2004-12-10", "close": 10.4536575, "volume": 1231.0}, {"date": "2004-12-13", "close": 9.503325, "volume": 2541.0}, {"date": "2004-12-14", "close": 9.503325, "volume": 5193.0}, {"date": "2004-12-15", "close": 9.503325, "volume": 1736.0}, {"date": "2004-12-16", "close": 9.1865475, "volume": 8636.0}, {"date": "2004-12-17", "close": 9.503325, "volume": 3067.0}, {"date": "2004-12-20", "close": 9.503325, "volume": 900.0}, {"date": "2004-12-22", "close": 9.8201025, "volume": 3616.0}, {"date": "2004-12-23", "close": 10.13688, "volume": 316.0}, {"date": "2004-12-24", "close": 9.503325, "volume": 3078.0}, {"date": "2004-12-29", "close": 9.503325, "volume": 395.0}, {"date": "2004-12-30", "close": 9.503325, "volume": 2926.0}, {"date": "2004-12-31", "close": 9.503325, "volume": 8208.0}, {"date": "2005-01-04", "close": 9.1865475, "volume": 2841.0}, {"date": "2005-01-05", "close": 9.1865475, "volume": 1780.0}, {"date": "2005-01-06", "close": 9.1865475, "volume": 2151.0}, {"date": "2005-01-07", "close": 8.86977, "volume": 7668.0}, {"date": "2005-01-10", "close": 9.1865475, "volume": 882.0}, {"date": "2005-01-11", "close": 9.1865475, "volume": 2052.0}, {"date": "2005-01-12", "close": 9.503325, "volume": 8376.0}, {"date": "2005-01-13", "close": 10.4536575, "volume": 10012.0}, {"date": "2005-01-14", "close": 10.4536575, "volume": 7448.0}, {"date": "2005-01-17", "close": 10.4536575, "volume": 4756.0}, {"date": "2005-01-18", "close": 10.13688, "volume": 2988.0}, {"date": "2005-01-19", "close": 10.13688, "volume": 385.0}, {"date": "2005-01-20", "close": 9.8201025, "volume": 1578.0}, {"date": "2005-01-21", "close": 9.503325, "volume": 956.0}, {"date": "2005-01-24", "close": 8.236215, "volume": 27852.0}, {"date": "2005-01-25", "close": 8.86977, "volume": 10203.0}, {"date": "2005-01-27", "close": 8.86977, "volume": 4611.0}, {"date": "2005-01-28", "close": 8.86977, "volume": 4875.0}, {"date": "2005-01-31", "close": 8.86977, "volume": 2162.0}, {"date": "2005-02-01", "close": 9.1865475, "volume": 6012.0}, {"date": "2005-02-02", "close": 8.86977, "volume": 11207.0}, {"date": "2005-02-03", "close": 8.86977, "volume": 2052.0}, {"date": "2005-02-04", "close": 8.5529925, "volume": 7907.0}, {"date": "2005-02-07", "close": 8.5529925, "volume": 647.0}, {"date": "2005-02-08", "close": 8.236215, "volume": 4670.0}, {"date": "2005-02-09", "close": 8.236215, "volume": 2525.0}, {"date": "2005-02-10", "close": 8.86977, "volume": 112.0}, {"date": "2005-02-11", "close": 8.236215, "volume": 7435.0}, {"date": "2005-02-14", "close": 8.236215, "volume": 6298.0}, {"date": "2005-02-15", "close": 8.236215, "volume": 1541.0}, {"date": "2005-02-16", "close": 8.86977, "volume": 5558.0}, {"date": "2005-02-17", "close": 8.86977, "volume": 2289.0}, {"date": "2005-02-18", "close": 8.236215, "volume": 2526.0}, {"date": "2005-02-21", "close": 8.5529925, "volume": 8768.0}, {"date": "2005-02-22", "close": 8.86977, "volume": 29235.0}, {"date": "2005-02-23", "close": 8.86977, "volume": 7652.0}, {"date": "2005-02-24", "close": 8.5529925, "volume": 7137.0}, {"date": "2005-02-25", "close": 8.86977, "volume": 4123.0}, {"date": "2005-02-28", "close": 8.5529925, "volume": 4276.0}, {"date": "2005-03-01", "close": 8.5529925, "volume": 3095.0}, {"date": "2005-03-02", "close": 8.236215, "volume": 2983.0}, {"date": "2005-03-03", "close": 8.86977, "volume": 14262.0}, {"date": "2005-03-04", "close": 8.5529925, "volume": 1421.0}, {"date": "2005-03-07", "close": 8.5529925, "volume": 5875.0}, {"date": "2005-03-08", "close": 8.5529925, "volume": 222.0}, {"date": "2005-03-09", "close": 8.236215, "volume": 3509.0}, {"date": "2005-03-10", "close": 8.236215, "volume": 21470.0}, {"date": "2005-03-11", "close": 8.5529925, "volume": 789.0}, {"date": "2005-03-14", "close": 8.236215, "volume": 4167.0}, {"date": "2005-03-15", "close": 8.236215, "volume": 3764.0}, {"date": "2005-03-16", "close": 8.236215, "volume": 11712.0}, {"date": "2005-03-17", "close": 7.60266, "volume": 8129.0}, {"date": "2005-03-18", "close": 7.60266, "volume": 5735.0}, {"date": "2005-03-21", "close": 7.2858825, "volume": 4437.0}, {"date": "2005-03-22", "close": 6.969105, "volume": 2999.0}, {"date": "2005-03-23", "close": 8.236215, "volume": 18721.0}, {"date": "2005-03-24", "close": 7.9194375, "volume": 789.0}, {"date": "2005-03-29", "close": 7.60266, "volume": 9279.0}, {"date": "2005-03-30", "close": 7.2858825, "volume": 8479.0}, {"date": "2005-03-31", "close": 7.2858825, "volume": 8700.0}, {"date": "2005-04-01", "close": 7.2858825, "volume": 4811.0}, {"date": "2005-04-04", "close": 7.2858825, "volume": 1424.0}, {"date": "2005-04-05", "close": 7.2858825, "volume": 5856.0}, {"date": "2005-04-06", "close": 7.2858825, "volume": 542.0}, {"date": "2005-04-07", "close": 6.969105, "volume": 501.0}, {"date": "2005-04-11", "close": 6.969105, "volume": 4110.0}, {"date": "2005-04-12", "close": 6.6523275, "volume": 10462.0}, {"date": "2005-04-13", "close": 6.6523275, "volume": 886.0}, {"date": "2005-04-14", "close": 6.208839, "volume": 11439.0}, {"date": "2005-04-15", "close": 6.0187725, "volume": 23901.0}, {"date": "2005-04-18", "close": 6.0187725, "volume": 1732.0}, {"date": "2005-04-19", "close": 6.33555, "volume": 4972.0}, {"date": "2005-04-20", "close": 5.7653505, "volume": 2226.0}, {"date": "2005-04-22", "close": 6.6523275, "volume": 3511.0}, {"date": "2005-04-26", "close": 6.6523275, "volume": 12004.0}, {"date": "2005-04-27", "close": 6.33555, "volume": 5524.0}, {"date": "2005-04-28", "close": 6.1454835, "volume": 5265.0}, {"date": "2005-04-29", "close": 6.33555, "volume": 710.0}, {"date": "2005-05-02", "close": 6.33555, "volume": 2683.0}, {"date": "2005-05-03", "close": 5.7653505, "volume": 2159.0}, {"date": "2005-05-04", "close": 5.701995, "volume": 1578.0}, {"date": "2005-05-05", "close": 5.701995, "volume": 13890.0}, {"date": "2005-05-06", "close": 5.701995, "volume": 3788.0}, {"date": "2005-05-09", "close": 5.5119285, "volume": 1834.0}, {"date": "2005-05-10", "close": 5.575284, "volume": 1578.0}, {"date": "2005-05-11", "close": 5.701995, "volume": 20030.0}, {"date": "2005-05-12", "close": 5.448573, "volume": 4798.0}, {"date": "2005-05-13", "close": 5.448573, "volume": 1689.0}, {"date": "2005-05-16", "close": 5.3852175, "volume": 1578.0}, {"date": "2005-05-17", "close": 5.3852175, "volume": 442.0}, {"date": "2005-05-18", "close": 5.3852175, "volume": 2110.0}, {"date": "2005-05-19", "close": 5.06844, "volume": 258.0}, {"date": "2005-05-20", "close": 5.1317955, "volume": 552.0}, {"date": "2005-05-23", "close": 5.1317955, "volume": 947.0}, {"date": "2005-05-24", "close": 5.701995, "volume": 3215.0}, {"date": "2005-05-25", "close": 5.3852175, "volume": 2368.0}, {"date": "2005-05-26", "close": 5.448573, "volume": 1263.0}, {"date": "2005-05-27", "close": 5.575284, "volume": 552.0}, {"date": "2005-05-30", "close": 5.701995, "volume": 6936.0}, {"date": "2005-05-31", "close": 5.701995, "volume": 2273.0}, {"date": "2005-06-01", "close": 5.6386395, "volume": 7758.0}, {"date": "2005-06-02", "close": 5.701995, "volume": 11286.0}, {"date": "2005-06-03", "close": 6.0187725, "volume": 6314.0}, {"date": "2005-06-06", "close": 6.33555, "volume": 11904.0}, {"date": "2005-06-07", "close": 6.6523275, "volume": 42419.0}, {"date": "2005-06-08", "close": 6.33555, "volume": 13337.0}, {"date": "2005-06-09", "close": 6.33555, "volume": 9639.0}, {"date": "2005-06-10", "close": 6.0187725, "volume": 11609.0}, {"date": "2005-06-14", "close": 6.0187725, "volume": 12441.0}, {"date": "2005-06-15", "close": 6.0187725, "volume": 1888.0}, {"date": "2005-06-16", "close": 5.828706, "volume": 3226.0}, {"date": "2005-06-17", "close": 6.6523275, "volume": 15705.0}, {"date": "2005-06-20", "close": 6.6523275, "volume": 16542.0}, {"date": "2005-06-21", "close": 6.6523275, "volume": 3946.0}, {"date": "2005-06-22", "close": 6.6523275, "volume": 1234.0}, {"date": "2005-06-23", "close": 6.33555, "volume": 631.0}, {"date": "2005-06-24", "close": 6.33555, "volume": 9409.0}, {"date": "2005-06-27", "close": 6.6523275, "volume": 4735.0}, {"date": "2005-06-28", "close": 6.6523275, "volume": 7418.0}, {"date": "2005-06-29", "close": 6.208839, "volume": 9770.0}, {"date": "2005-06-30", "close": 7.60266, "volume": 44747.0}, {"date": "2005-07-01", "close": 7.9194375, "volume": 33957.0}, {"date": "2005-07-04", "close": 7.60266, "volume": 20519.0}, {"date": "2005-07-05", "close": 7.60266, "volume": 7854.0}, {"date": "2005-07-06", "close": 7.60266, "volume": 442.0}, {"date": "2005-07-07", "close": 6.969105, "volume": 6274.0}, {"date": "2005-07-11", "close": 6.969105, "volume": 205.0}, {"date": "2005-07-12", "close": 7.2858825, "volume": 1736.0}, {"date": "2005-07-13", "close": 7.2858825, "volume": 8855.0}, {"date": "2005-07-14", "close": 6.969105, "volume": 237.0}, {"date": "2005-07-15", "close": 7.60266, "volume": 2652.0}, {"date": "2005-07-19", "close": 6.969105, "volume": 1515.0}, {"date": "2005-07-20", "close": 7.2858825, "volume": 2604.0}, {"date": "2005-07-21", "close": 6.969105, "volume": 8159.0}, {"date": "2005-07-22", "close": 6.969105, "volume": 2841.0}, {"date": "2005-07-25", "close": 6.33555, "volume": 6677.0}, {"date": "2005-07-26", "close": 6.969105, "volume": 2052.0}, {"date": "2005-07-27", "close": 6.33555, "volume": 48725.0}, {"date": "2005-07-28", "close": 6.33555, "volume": 15723.0}, {"date": "2005-07-29", "close": 6.33555, "volume": 9390.0}, {"date": "2005-08-01", "close": 6.33555, "volume": 6866.0}, {"date": "2005-08-02", "close": 6.33555, "volume": 7303.0}, {"date": "2005-08-03", "close": 6.33555, "volume": 5739.0}, {"date": "2005-08-04", "close": 6.208839, "volume": 5494.0}, {"date": "2005-08-05", "close": 6.6523275, "volume": 3418.0}, {"date": "2005-08-08", "close": 6.969105, "volume": 9977.0}, {"date": "2005-08-09", "close": 7.2858825, "volume": 4279.0}, {"date": "2005-08-10", "close": 6.969105, "volume": 1342.0}, {"date": "2005-08-11", "close": 7.60266, "volume": 4845.0}, {"date": "2005-08-12", "close": 8.236215, "volume": 32948.0}, {"date": "2005-08-15", "close": 7.9194375, "volume": 10761.0}, {"date": "2005-08-16", "close": 7.9194375, "volume": 18562.0}, {"date": "2005-08-17", "close": 7.9194375, "volume": 11286.0}, {"date": "2005-08-18", "close": 7.9194375, "volume": 3974.0}, {"date": "2005-08-22", "close": 8.5529925, "volume": 6803.0}, {"date": "2005-08-23", "close": 8.236215, "volume": 25346.0}, {"date": "2005-08-24", "close": 7.60266, "volume": 6929.0}, {"date": "2005-08-25", "close": 7.60266, "volume": 3624.0}, {"date": "2005-08-26", "close": 7.2858825, "volume": 2721.0}, {"date": "2005-08-29", "close": 6.969105, "volume": 5459.0}, {"date": "2005-08-30", "close": 6.969105, "volume": 1730.0}, {"date": "2005-08-31", "close": 6.969105, "volume": 2005.0}, {"date": "2005-09-01", "close": 6.6523275, "volume": 4735.0}, {"date": "2005-09-02", "close": 6.969105, "volume": 3993.0}, {"date": "2005-09-05", "close": 6.969105, "volume": 4843.0}, {"date": "2005-09-06", "close": 6.969105, "volume": 1725.0}, {"date": "2005-09-07", "close": 6.969105, "volume": 2770.0}, {"date": "2005-09-08", "close": 6.6523275, "volume": 11159.0}, {"date": "2005-09-09", "close": 6.6523275, "volume": 99.0}, {"date": "2005-09-12", "close": 7.2858825, "volume": 2052.0}, {"date": "2005-09-13", "close": 7.2858825, "volume": 253.0}, {"date": "2005-09-14", "close": 7.2858825, "volume": 458.0}, {"date": "2005-09-15", "close": 6.969105, "volume": 9470.0}, {"date": "2005-09-16", "close": 7.60266, "volume": 4355.0}, {"date": "2005-09-19", "close": 7.9194375, "volume": 442.0}, {"date": "2005-09-20", "close": 7.9194375, "volume": 6253.0}, {"date": "2005-09-21", "close": 7.60266, "volume": 1760.0}, {"date": "2005-09-22", "close": 7.9194375, "volume": 4398.0}, {"date": "2005-09-23", "close": 7.9194375, "volume": 6377.0}, {"date": "2005-09-26", "close": 7.9194375, "volume": 9494.0}, {"date": "2005-09-27", "close": 7.9194375, "volume": 3914.0}, {"date": "2005-09-28", "close": 7.60266, "volume": 9903.0}, {"date": "2005-09-29", "close": 7.9194375, "volume": 3157.0}, {"date": "2005-09-30", "close": 7.9194375, "volume": 6977.0}, {"date": "2005-10-03", "close": 8.236215, "volume": 21387.0}, {"date": "2005-10-04", "close": 8.236215, "volume": 5539.0}, {"date": "2005-10-05", "close": 7.9194375, "volume": 4666.0}, {"date": "2005-10-06", "close": 7.2858825, "volume": 7418.0}, {"date": "2005-10-07", "close": 7.9194375, "volume": 8050.0}, {"date": "2005-10-10", "close": 7.9194375, "volume": 3458.0}, {"date": "2005-10-11", "close": 7.9194375, "volume": 1736.0}, {"date": "2005-10-12", "close": 7.9194375, "volume": 1310.0}, {"date": "2005-10-13", "close": 7.60266, "volume": 3946.0}, {"date": "2005-10-14", "close": 7.60266, "volume": 5998.0}, {"date": "2005-10-17", "close": 7.60266, "volume": 19263.0}, {"date": "2005-10-18", "close": 7.60266, "volume": 5676.0}, {"date": "2005-10-19", "close": 7.2858825, "volume": 1263.0}, {"date": "2005-10-20", "close": 7.2858825, "volume": 6529.0}, {"date": "2005-10-21", "close": 6.969105, "volume": 552.0}, {"date": "2005-10-27", "close": 7.2858825, "volume": 2036.0}, {"date": "2005-10-28", "close": 5.701995, "volume": 4256.0}, {"date": "2005-10-31", "close": 6.6523275, "volume": 1578.0}, {"date": "2005-11-01", "close": 6.6523275, "volume": 395.0}, {"date": "2005-11-03", "close": 6.6523275, "volume": 1167.0}, {"date": "2005-11-04", "close": 6.969105, "volume": 221.0}, {"date": "2005-11-07", "close": 6.969105, "volume": 2481.0}, {"date": "2005-11-08", "close": 6.33555, "volume": 6314.0}, {"date": "2005-11-10", "close": 6.33555, "volume": 32.0}, {"date": "2005-11-11", "close": 6.33555, "volume": 1736.0}, {"date": "2005-11-14", "close": 6.33555, "volume": 1010.0}, {"date": "2005-11-15", "close": 6.969105, "volume": 5998.0}, {"date": "2005-11-17", "close": 6.969105, "volume": 4317.0}, {"date": "2005-11-18", "close": 7.2858825, "volume": 3709.0}, {"date": "2005-11-21", "close": 6.6523275, "volume": 2974.0}, {"date": "2005-11-22", "close": 6.6523275, "volume": 7126.0}, {"date": "2005-11-23", "close": 6.969105, "volume": 11794.0}, {"date": "2005-11-24", "close": 6.2721945, "volume": 10575.0}, {"date": "2005-11-25", "close": 6.33555, "volume": 21775.0}, {"date": "2005-11-28", "close": 6.33555, "volume": 4988.0}, {"date": "2005-11-29", "close": 6.0187725, "volume": 1736.0}, {"date": "2005-11-30", "close": 5.955417, "volume": 25363.0}, {"date": "2005-12-01", "close": 6.1454835, "volume": 947.0}, {"date": "2005-12-02", "close": 6.2721945, "volume": 5131.0}, {"date": "2005-12-05", "close": 6.0187725, "volume": 4924.0}, {"date": "2005-12-06", "close": 6.33555, "volume": 12233.0}, {"date": "2005-12-07", "close": 6.082128, "volume": 4972.0}, {"date": "2005-12-08", "close": 6.1454835, "volume": 1894.0}, {"date": "2005-12-09", "close": 6.082128, "volume": 6284.0}, {"date": "2005-12-12", "close": 6.0187725, "volume": 5586.0}, {"date": "2005-12-13", "close": 5.7653505, "volume": 5609.0}, {"date": "2005-12-14", "close": 5.701995, "volume": 7103.0}, {"date": "2005-12-15", "close": 6.1454835, "volume": 5475.0}, {"date": "2005-12-19", "close": 5.955417, "volume": 979.0}, {"date": "2005-12-20", "close": 5.8920615, "volume": 3441.0}, {"date": "2005-12-21", "close": 5.8920615, "volume": 158.0}, {"date": "2005-12-22", "close": 5.701995, "volume": 7006.0}, {"date": "2005-12-23", "close": 5.701995, "volume": 1130.0}, {"date": "2005-12-28", "close": 6.6523275, "volume": 8321.0}, {"date": "2005-12-29", "close": 6.6523275, "volume": 1609.0}, {"date": "2005-12-30", "close": 6.33555, "volume": 2794.0}, {"date": "2006-01-03", "close": 6.33555, "volume": 12627.0}, {"date": "2006-01-04", "close": 7.2858825, "volume": 21864.0}, {"date": "2006-01-05", "close": 7.60266, "volume": 21458.0}, {"date": "2006-01-06", "close": 7.60266, "volume": 10315.0}, {"date": "2006-01-09", "close": 7.9194375, "volume": 18818.0}, {"date": "2006-01-10", "close": 7.9194375, "volume": 15737.0}, {"date": "2006-01-11", "close": 7.60266, "volume": 8535.0}, {"date": "2006-01-12", "close": 7.60266, "volume": 4710.0}, {"date": "2006-01-13", "close": 7.60266, "volume": 8631.0}, {"date": "2006-01-16", "close": 7.60266, "volume": 10905.0}, {"date": "2006-01-17", "close": 6.969105, "volume": 12975.0}, {"date": "2006-01-18", "close": 6.6523275, "volume": 4847.0}, {"date": "2006-01-19", "close": 6.969105, "volume": 4956.0}, {"date": "2006-01-20", "close": 6.969105, "volume": 13594.0}, {"date": "2006-01-23", "close": 6.969105, "volume": 23786.0}, {"date": "2006-01-24", "close": 6.6523275, "volume": 7043.0}, {"date": "2006-01-25", "close": 6.969105, "volume": 2667.0}, {"date": "2006-01-27", "close": 6.6523275, "volume": 34025.0}, {"date": "2006-01-30", "close": 6.969105, "volume": 26392.0}, {"date": "2006-01-31", "close": 6.969105, "volume": 27212.0}, {"date": "2006-02-01", "close": 6.6523275, "volume": 36459.0}, {"date": "2006-02-02", "close": 6.969105, "volume": 32168.0}, {"date": "2006-02-03", "close": 6.969105, "volume": 2339.0}, {"date": "2006-02-06", "close": 6.969105, "volume": 15800.0}, {"date": "2006-02-07", "close": 6.6523275, "volume": 4161.0}, {"date": "2006-02-08", "close": 6.6523275, "volume": 14940.0}, {"date": "2006-02-09", "close": 6.6523275, "volume": 4262.0}, {"date": "2006-02-10", "close": 6.6523275, "volume": 26117.0}, {"date": "2006-02-13", "close": 6.33555, "volume": 12652.0}, {"date": "2006-02-14", "close": 6.6523275, "volume": 9297.0}, {"date": "2006-02-15", "close": 6.6523275, "volume": 1941.0}, {"date": "2006-02-16", "close": 6.6523275, "volume": 752.0}, {"date": "2006-02-17", "close": 6.6523275, "volume": 1978.0}, {"date": "2006-02-20", "close": 6.33555, "volume": 8208.0}, {"date": "2006-02-21", "close": 6.33555, "volume": 11806.0}, {"date": "2006-02-22", "close": 6.6523275, "volume": 3457.0}, {"date": "2006-02-23", "close": 6.6523275, "volume": 1542.0}, {"date": "2006-02-24", "close": 6.969105, "volume": 2778.0}, {"date": "2006-02-27", "close": 6.33555, "volume": 6560.0}, {"date": "2006-02-28", "close": 6.6523275, "volume": 1275.0}, {"date": "2006-03-01", "close": 6.6523275, "volume": 1013.0}, {"date": "2006-03-02", "close": 6.6523275, "volume": 1894.0}, {"date": "2006-03-03", "close": 6.6523275, "volume": 28.0}, {"date": "2006-03-06", "close": 6.6523275, "volume": 2308.0}, {"date": "2006-03-07", "close": 6.33555, "volume": 5524.0}, {"date": "2006-03-08", "close": 6.6523275, "volume": 1105.0}, {"date": "2006-03-09", "close": 6.6523275, "volume": 316.0}, {"date": "2006-03-10", "close": 6.1454835, "volume": 6861.0}, {"date": "2006-03-13", "close": 6.1454835, "volume": 16.0}, {"date": "2006-03-14", "close": 6.082128, "volume": 884.0}, {"date": "2006-03-15", "close": 6.1454835, "volume": 2368.0}, {"date": "2006-03-16", "close": 6.208839, "volume": 1005.0}, {"date": "2006-03-17", "close": 6.1454835, "volume": 568.0}, {"date": "2006-03-20", "close": 6.0187725, "volume": 1578.0}, {"date": "2006-03-21", "close": 6.082128, "volume": 816.0}, {"date": "2006-03-22", "close": 5.828706, "volume": 10787.0}, {"date": "2006-03-23", "close": 5.828706, "volume": 1200.0}, {"date": "2006-03-24", "close": 5.955417, "volume": 5949.0}, {"date": "2006-03-27", "close": 5.3852175, "volume": 5801.0}, {"date": "2006-03-28", "close": 5.3852175, "volume": 5091.0}, {"date": "2006-03-29", "close": 5.955417, "volume": 3552.0}, {"date": "2006-03-30", "close": 6.082128, "volume": 3283.0}, {"date": "2006-03-31", "close": 6.2721945, "volume": 6870.0}, {"date": "2006-04-03", "close": 5.828706, "volume": 4893.0}, {"date": "2006-04-04", "close": 5.828706, "volume": 3527.0}, {"date": "2006-04-05", "close": 6.0187725, "volume": 200.0}, {"date": "2006-04-06", "close": 6.1454835, "volume": 5704.0}, {"date": "2006-04-07", "close": 6.969105, "volume": 18995.0}, {"date": "2006-04-10", "close": 7.2858825, "volume": 23755.0}, {"date": "2006-04-11", "close": 6.969105, "volume": 13085.0}, {"date": "2006-04-12", "close": 6.969105, "volume": 5107.0}, {"date": "2006-04-13", "close": 6.969105, "volume": 2185.0}, {"date": "2006-04-18", "close": 7.2858825, "volume": 24384.0}, {"date": "2006-04-19", "close": 7.60266, "volume": 13533.0}, {"date": "2006-04-20", "close": 7.60266, "volume": 19177.0}, {"date": "2006-04-21", "close": 7.60266, "volume": 6156.0}, {"date": "2006-04-24", "close": 8.86977, "volume": 71516.0}, {"date": "2006-04-26", "close": 10.4536575, "volume": 84642.0}, {"date": "2006-04-27", "close": 9.503325, "volume": 35420.0}, {"date": "2006-04-28", "close": 8.86977, "volume": 27597.0}, {"date": "2006-05-01", "close": 7.9194375, "volume": 63669.0}, {"date": "2006-05-02", "close": 7.2858825, "volume": 16194.0}, {"date": "2006-05-03", "close": 8.236215, "volume": 38671.0}, {"date": "2006-05-04", "close": 7.2858825, "volume": 16796.0}, {"date": "2006-05-05", "close": 7.2858825, "volume": 1168.0}, {"date": "2006-05-08", "close": 7.9194375, "volume": 24623.0}, {"date": "2006-05-09", "close": 7.60266, "volume": 9766.0}, {"date": "2006-05-10", "close": 8.236215, "volume": 57304.0}, {"date": "2006-05-11", "close": 8.5529925, "volume": 27845.0}, {"date": "2006-05-12", "close": 9.503325, "volume": 48350.0}, {"date": "2006-05-15", "close": 8.5529925, "volume": 16589.0}, {"date": "2006-05-16", "close": 7.9194375, "volume": 3977.0}, {"date": "2006-05-17", "close": 8.236215, "volume": 6007.0}, {"date": "2006-05-18", "close": 7.60266, "volume": 6471.0}, {"date": "2006-05-19", "close": 7.60266, "volume": 9101.0}, {"date": "2006-05-22", "close": 6.969105, "volume": 5726.0}, {"date": "2006-05-23", "close": 7.2858825, "volume": 3472.0}, {"date": "2006-05-24", "close": 6.969105, "volume": 1364.0}, {"date": "2006-05-25", "close": 7.2858825, "volume": 1872.0}, {"date": "2006-05-26", "close": 7.60266, "volume": 4735.0}, {"date": "2006-05-29", "close": 7.60266, "volume": 483.0}, {"date": "2006-05-30", "close": 7.9194375, "volume": 4156.0}, {"date": "2006-05-31", "close": 8.5529925, "volume": 8255.0}, {"date": "2006-06-01", "close": 7.60266, "volume": 1735.0}, {"date": "2006-06-02", "close": 7.60266, "volume": 1499.0}, {"date": "2006-06-05", "close": 7.60266, "volume": 4893.0}, {"date": "2006-06-06", "close": 7.2858825, "volume": 789.0}, {"date": "2006-06-07", "close": 7.2858825, "volume": 3493.0}, {"date": "2006-06-08", "close": 7.9194375, "volume": 22260.0}, {"date": "2006-06-09", "close": 6.6523275, "volume": 13595.0}, {"date": "2006-06-13", "close": 6.208839, "volume": 5796.0}, {"date": "2006-06-14", "close": 5.701995, "volume": 8785.0}, {"date": "2006-06-15", "close": 5.701995, "volume": 2588.0}, {"date": "2006-06-16", "close": 6.33555, "volume": 13210.0}, {"date": "2006-06-19", "close": 6.1454835, "volume": 2368.0}, {"date": "2006-06-20", "close": 6.33555, "volume": 3023.0}, {"date": "2006-06-21", "close": 5.7653505, "volume": 1105.0}, {"date": "2006-06-22", "close": 6.6523275, "volume": 10212.0}, {"date": "2006-06-23", "close": 6.33555, "volume": 972.0}, {"date": "2006-06-26", "close": 5.701995, "volume": 4568.0}, {"date": "2006-06-27", "close": 6.0187725, "volume": 2697.0}, {"date": "2006-06-28", "close": 5.8920615, "volume": 6754.0}, {"date": "2006-06-29", "close": 5.7653505, "volume": 9864.0}, {"date": "2006-06-30", "close": 5.701995, "volume": 10639.0}, {"date": "2006-07-03", "close": 6.33555, "volume": 237.0}, {"date": "2006-07-05", "close": 6.33555, "volume": 3157.0}, {"date": "2006-07-06", "close": 6.082128, "volume": 631.0}, {"date": "2006-07-10", "close": 6.1454835, "volume": 408.0}, {"date": "2006-07-11", "close": 6.0187725, "volume": 1896.0}, {"date": "2006-07-12", "close": 6.1454835, "volume": 5600.0}, {"date": "2006-07-13", "close": 6.0187725, "volume": 2683.0}, {"date": "2006-07-14", "close": 5.8920615, "volume": 3788.0}, {"date": "2006-07-17", "close": 5.955417, "volume": 1112.0}, {"date": "2006-07-18", "close": 5.955417, "volume": 316.0}, {"date": "2006-07-19", "close": 5.955417, "volume": 631.0}, {"date": "2006-07-21", "close": 5.701995, "volume": 7421.0}, {"date": "2006-07-24", "close": 5.448573, "volume": 805.0}, {"date": "2006-07-26", "close": 8.5529925, "volume": 189873.0}, {"date": "2006-07-27", "close": 8.236215, "volume": 78447.0}, {"date": "2006-07-28", "close": 7.9194375, "volume": 7162.0}, {"date": "2006-07-31", "close": 8.236215, "volume": 14122.0}, {"date": "2006-08-01", "close": 7.9194375, "volume": 16644.0}, {"date": "2006-08-02", "close": 8.236215, "volume": 3929.0}, {"date": "2006-08-03", "close": 7.9194375, "volume": 2261.0}, {"date": "2006-08-04", "close": 7.9194375, "volume": 4064.0}, {"date": "2006-08-07", "close": 7.60266, "volume": 5919.0}, {"date": "2006-08-08", "close": 6.969105, "volume": 2482.0}, {"date": "2006-08-09", "close": 7.60266, "volume": 7721.0}, {"date": "2006-08-10", "close": 8.236215, "volume": 13203.0}, {"date": "2006-08-11", "close": 7.60266, "volume": 3015.0}, {"date": "2006-08-14", "close": 7.60266, "volume": 55.0}, {"date": "2006-08-15", "close": 7.9194375, "volume": 5544.0}, {"date": "2006-08-16", "close": 8.236215, "volume": 2131.0}, {"date": "2006-08-17", "close": 7.60266, "volume": 5174.0}, {"date": "2006-08-18", "close": 8.236215, "volume": 631.0}, {"date": "2006-08-21", "close": 7.60266, "volume": 2778.0}, {"date": "2006-08-22", "close": 8.236215, "volume": 5350.0}, {"date": "2006-08-23", "close": 8.236215, "volume": 1578.0}, {"date": "2006-08-25", "close": 8.5529925, "volume": 5321.0}, {"date": "2006-08-28", "close": 8.5529925, "volume": 2651.0}, {"date": "2006-08-29", "close": 8.5529925, "volume": 2625.0}, {"date": "2006-08-30", "close": 8.236215, "volume": 2648.0}, {"date": "2006-08-31", "close": 8.236215, "volume": 1887.0}, {"date": "2006-09-01", "close": 8.86977, "volume": 5711.0}, {"date": "2006-09-04", "close": 8.5529925, "volume": 6550.0}, {"date": "2006-09-05", "close": 8.5529925, "volume": 2115.0}, {"date": "2006-09-06", "close": 9.1865475, "volume": 13053.0}, {"date": "2006-09-07", "close": 8.5529925, "volume": 1736.0}, {"date": "2006-09-08", "close": 8.236215, "volume": 2273.0}, {"date": "2006-09-12", "close": 7.9194375, "volume": 716.0}, {"date": "2006-09-13", "close": 7.2858825, "volume": 8081.0}, {"date": "2006-09-14", "close": 6.969105, "volume": 1578.0}, {"date": "2006-09-15", "close": 6.969105, "volume": 1523.0}, {"date": "2006-09-18", "close": 8.236215, "volume": 3764.0}, {"date": "2006-09-19", "close": 7.60266, "volume": 158.0}, {"date": "2006-09-20", "close": 7.9194375, "volume": 47.0}, {"date": "2006-09-21", "close": 7.60266, "volume": 3094.0}, {"date": "2006-09-22", "close": 7.2858825, "volume": 474.0}, {"date": "2006-09-26", "close": 7.2858825, "volume": 7355.0}, {"date": "2006-09-27", "close": 6.969105, "volume": 3315.0}, {"date": "2006-09-28", "close": 6.969105, "volume": 788.0}, {"date": "2006-09-29", "close": 6.969105, "volume": 3632.0}, {"date": "2006-10-02", "close": 6.33555, "volume": 1593.0}, {"date": "2006-10-03", "close": 6.6523275, "volume": 474.0}, {"date": "2006-10-06", "close": 7.60266, "volume": 1444.0}, {"date": "2006-10-09", "close": 7.2858825, "volume": 6363.0}, {"date": "2006-10-10", "close": 6.6523275, "volume": 3472.0}, {"date": "2006-10-11", "close": 6.969105, "volume": 835.0}, {"date": "2006-10-12", "close": 6.33555, "volume": 4183.0}, {"date": "2006-10-16", "close": 6.33555, "volume": 1481.0}, {"date": "2006-10-17", "close": 6.33555, "volume": 7127.0}, {"date": "2006-10-18", "close": 6.33555, "volume": 2355.0}, {"date": "2006-10-20", "close": 6.969105, "volume": 1657.0}, {"date": "2006-10-23", "close": 6.6523275, "volume": 107.0}, {"date": "2006-10-24", "close": 6.6523275, "volume": 1263.0}, {"date": "2006-10-26", "close": 6.6523275, "volume": 1368.0}, {"date": "2006-10-27", "close": 7.2858825, "volume": 3411.0}, {"date": "2006-10-30", "close": 6.6523275, "volume": 9833.0}, {"date": "2006-10-31", "close": 6.969105, "volume": 1748.0}, {"date": "2006-11-01", "close": 6.6523275, "volume": 2218.0}, {"date": "2006-11-02", "close": 7.2858825, "volume": 3472.0}, {"date": "2006-11-03", "close": 6.969105, "volume": 331.0}, {"date": "2006-11-06", "close": 6.33555, "volume": 4262.0}, {"date": "2006-11-07", "close": 6.969105, "volume": 674.0}, {"date": "2006-11-08", "close": 6.969105, "volume": 2604.0}, {"date": "2006-11-09", "close": 6.6523275, "volume": 1971.0}, {"date": "2006-11-10", "close": 6.969105, "volume": 6940.0}, {"date": "2006-11-13", "close": 6.969105, "volume": 2143.0}, {"date": "2006-11-14", "close": 6.969105, "volume": 3776.0}, {"date": "2006-11-15", "close": 6.33555, "volume": 10618.0}, {"date": "2006-11-16", "close": 6.6523275, "volume": 752.0}, {"date": "2006-11-17", "close": 6.33555, "volume": 936.0}, {"date": "2006-11-20", "close": 6.33555, "volume": 1973.0}, {"date": "2006-11-21", "close": 6.208839, "volume": 5264.0}, {"date": "2006-11-22", "close": 6.208839, "volume": 1929.0}, {"date": "2006-11-23", "close": 6.33555, "volume": 10929.0}, {"date": "2006-11-24", "close": 6.0187725, "volume": 3434.0}, {"date": "2006-11-27", "close": 6.6523275, "volume": 4893.0}, {"date": "2006-11-28", "close": 6.2721945, "volume": 8101.0}, {"date": "2006-11-29", "close": 6.6523275, "volume": 6568.0}, {"date": "2006-11-30", "close": 6.6523275, "volume": 3157.0}, {"date": "2006-12-05", "close": 6.969105, "volume": 5163.0}, {"date": "2006-12-06", "close": 6.6523275, "volume": 300.0}, {"date": "2006-12-07", "close": 6.6523275, "volume": 726.0}, {"date": "2006-12-08", "close": 6.33555, "volume": 4630.0}, {"date": "2006-12-11", "close": 6.6523275, "volume": 426.0}, {"date": "2006-12-12", "close": 6.6523275, "volume": 1073.0}, {"date": "2006-12-13", "close": 6.6523275, "volume": 1108.0}, {"date": "2006-12-14", "close": 6.33555, "volume": 1736.0}, {"date": "2006-12-15", "close": 6.6523275, "volume": 5761.0}, {"date": "2006-12-18", "close": 6.6523275, "volume": 1623.0}, {"date": "2006-12-19", "close": 6.33555, "volume": 14167.0}, {"date": "2006-12-20", "close": 6.2721945, "volume": 10283.0}, {"date": "2006-12-21", "close": 6.33555, "volume": 2081.0}, {"date": "2006-12-27", "close": 6.6523275, "volume": 5844.0}, {"date": "2006-12-28", "close": 6.6523275, "volume": 1578.0}, {"date": "2006-12-29", "close": 6.6523275, "volume": 1461.0}, {"date": "2007-01-02", "close": 6.33555, "volume": 2485.0}, {"date": "2007-01-04", "close": 6.33555, "volume": 13482.0}, {"date": "2007-01-05", "close": 6.6523275, "volume": 3244.0}, {"date": "2007-01-08", "close": 6.6523275, "volume": 15104.0}, {"date": "2007-01-09", "close": 6.33555, "volume": 2281.0}, {"date": "2007-01-10", "close": 6.33555, "volume": 1576.0}, {"date": "2007-01-11", "close": 6.33555, "volume": 5905.0}, {"date": "2007-01-12", "close": 6.1454835, "volume": 8602.0}, {"date": "2007-01-15", "close": 6.33555, "volume": 2525.0}, {"date": "2007-01-16", "close": 6.6523275, "volume": 166.0}, {"date": "2007-01-17", "close": 6.33555, "volume": 63.0}, {"date": "2007-01-18", "close": 6.33555, "volume": 6771.0}, {"date": "2007-01-19", "close": 6.208839, "volume": 2437.0}, {"date": "2007-01-22", "close": 6.33555, "volume": 4988.0}, {"date": "2007-01-23", "close": 6.33555, "volume": 5918.0}, {"date": "2007-01-24", "close": 6.6523275, "volume": 5294.0}, {"date": "2007-01-25", "close": 6.969105, "volume": 37668.0}, {"date": "2007-01-29", "close": 7.2858825, "volume": 9894.0}, {"date": "2007-01-30", "close": 6.969105, "volume": 16295.0}, {"date": "2007-01-31", "close": 6.6523275, "volume": 2336.0}, {"date": "2007-02-01", "close": 6.969105, "volume": 8215.0}, {"date": "2007-02-02", "close": 6.969105, "volume": 7579.0}, {"date": "2007-02-05", "close": 7.2858825, "volume": 5840.0}, {"date": "2007-02-06", "close": 7.2858825, "volume": 26572.0}, {"date": "2007-02-07", "close": 7.2858825, "volume": 1618.0}, {"date": "2007-02-08", "close": 7.2858825, "volume": 62621.0}, {"date": "2007-02-09", "close": 6.6523275, "volume": 10780.0}, {"date": "2007-02-12", "close": 6.6523275, "volume": 4309.0}, {"date": "2007-02-13", "close": 6.6523275, "volume": 2289.0}, {"date": "2007-02-14", "close": 6.33555, "volume": 6420.0}, {"date": "2007-02-15", "close": 7.2858825, "volume": 34665.0}, {"date": "2007-02-16", "close": 6.6523275, "volume": 4214.0}, {"date": "2007-02-19", "close": 6.6523275, "volume": 1901.0}, {"date": "2007-02-20", "close": 6.6523275, "volume": 53451.0}, {"date": "2007-02-21", "close": 6.2721945, "volume": 30849.0}, {"date": "2007-02-22", "close": 6.6523275, "volume": 4077.0}, {"date": "2007-02-23", "close": 6.6523275, "volume": 7817.0}, {"date": "2007-02-26", "close": 6.6523275, "volume": 2794.0}, {"date": "2007-02-27", "close": 6.33555, "volume": 1723.0}, {"date": "2007-02-28", "close": 6.33555, "volume": 11691.0}, {"date": "2007-03-01", "close": 6.208839, "volume": 3157.0}, {"date": "2007-03-02", "close": 6.208839, "volume": 2241.0}, {"date": "2007-03-05", "close": 6.0187725, "volume": 4926.0}, {"date": "2007-03-06", "close": 6.2721945, "volume": 19001.0}, {"date": "2007-03-07", "close": 6.082128, "volume": 5209.0}, {"date": "2007-03-09", "close": 6.082128, "volume": 24166.0}, {"date": "2007-03-12", "close": 6.082128, "volume": 15784.0}, {"date": "2007-03-13", "close": 6.082128, "volume": 1878.0}, {"date": "2007-03-14", "close": 6.33555, "volume": 1578.0}, {"date": "2007-03-19", "close": 6.0187725, "volume": 1010.0}, {"date": "2007-03-20", "close": 6.0187725, "volume": 1452.0}, {"date": "2007-03-21", "close": 6.082128, "volume": 1428.0}, {"date": "2007-03-22", "close": 6.0187725, "volume": 23.0}, {"date": "2007-03-23", "close": 5.828706, "volume": 789.0}, {"date": "2007-03-26", "close": 6.33555, "volume": 13344.0}, {"date": "2007-03-27", "close": 6.33555, "volume": 410.0}, {"date": "2007-03-28", "close": 6.0187725, "volume": 16321.0}, {"date": "2007-03-29", "close": 6.1454835, "volume": 1547.0}, {"date": "2007-03-30", "close": 6.33555, "volume": 7766.0}, {"date": "2007-04-02", "close": 5.8920615, "volume": 5575.0}, {"date": "2007-04-03", "close": 6.33555, "volume": 931.0}, {"date": "2007-04-04", "close": 6.208839, "volume": 1421.0}, {"date": "2007-04-05", "close": 6.33555, "volume": 6484.0}, {"date": "2007-04-10", "close": 6.969105, "volume": 15408.0}, {"date": "2007-04-11", "close": 6.6523275, "volume": 23633.0}, {"date": "2007-04-12", "close": 6.33555, "volume": 8932.0}, {"date": "2007-04-13", "close": 6.208839, "volume": 5509.0}, {"date": "2007-04-16", "close": 6.1454835, "volume": 7829.0}, {"date": "2007-04-17", "close": 7.60266, "volume": 113690.0}, {"date": "2007-04-18", "close": 6.969105, "volume": 25996.0}, {"date": "2007-04-19", "close": 6.969105, "volume": 30092.0}, {"date": "2007-04-20", "close": 6.969105, "volume": 4745.0}, {"date": "2007-04-23", "close": 7.9194375, "volume": 75720.0}, {"date": "2007-04-24", "close": 7.9194375, "volume": 68779.0}, {"date": "2007-04-26", "close": 6.969105, "volume": 14041.0}, {"date": "2007-04-27", "close": 7.2858825, "volume": 1263.0}, {"date": "2007-04-30", "close": 7.2858825, "volume": 2769.0}, {"date": "2007-05-01", "close": 6.969105, "volume": 8997.0}, {"date": "2007-05-02", "close": 6.969105, "volume": 505.0}, {"date": "2007-05-03", "close": 6.33555, "volume": 8493.0}, {"date": "2007-05-04", "close": 6.33555, "volume": 8334.0}, {"date": "2007-05-07", "close": 6.33555, "volume": 9786.0}, {"date": "2007-05-08", "close": 6.33555, "volume": 6813.0}, {"date": "2007-05-09", "close": 6.33555, "volume": 13053.0}, {"date": "2007-05-10", "close": 6.2721945, "volume": 3157.0}, {"date": "2007-05-11", "close": 6.208839, "volume": 12968.0}, {"date": "2007-05-14", "close": 6.33555, "volume": 1324.0}, {"date": "2007-05-15", "close": 6.33555, "volume": 104.0}, {"date": "2007-05-16", "close": 6.208839, "volume": 3858.0}, {"date": "2007-05-17", "close": 6.6523275, "volume": 3899.0}, {"date": "2007-05-21", "close": 6.082128, "volume": 10705.0}, {"date": "2007-05-22", "close": 6.0187725, "volume": 4129.0}, {"date": "2007-05-23", "close": 6.0187725, "volume": 19081.0}, {"date": "2007-05-24", "close": 6.082128, "volume": 2289.0}, {"date": "2007-05-25", "close": 5.8920615, "volume": 6945.0}, {"date": "2007-05-28", "close": 5.8920615, "volume": 5445.0}, {"date": "2007-05-29", "close": 6.0187725, "volume": 5370.0}, {"date": "2007-05-30", "close": 5.955417, "volume": 8680.0}, {"date": "2007-05-31", "close": 6.082128, "volume": 6521.0}, {"date": "2007-06-01", "close": 5.828706, "volume": 11424.0}, {"date": "2007-06-04", "close": 6.2721945, "volume": 6359.0}, {"date": "2007-06-05", "close": 5.8920615, "volume": 1389.0}, {"date": "2007-06-06", "close": 6.6523275, "volume": 6739.0}, {"date": "2007-06-07", "close": 6.0187725, "volume": 7870.0}, {"date": "2007-06-08", "close": 5.955417, "volume": 8807.0}, {"date": "2007-06-12", "close": 6.0187725, "volume": 8681.0}, {"date": "2007-06-13", "close": 6.0187725, "volume": 7327.0}, {"date": "2007-06-14", "close": 5.828706, "volume": 17094.0}, {"date": "2007-06-15", "close": 5.955417, "volume": 6055.0}, {"date": "2007-06-18", "close": 5.955417, "volume": 1388.0}, {"date": "2007-06-19", "close": 5.955417, "volume": 6629.0}, {"date": "2007-06-20", "close": 5.8920615, "volume": 2232.0}, {"date": "2007-06-21", "close": 5.955417, "volume": 5793.0}, {"date": "2007-06-22", "close": 5.955417, "volume": 9740.0}, {"date": "2007-06-25", "close": 5.955417, "volume": 2882.0}, {"date": "2007-06-26", "close": 5.8920615, "volume": 4352.0}, {"date": "2007-06-27", "close": 5.6386395, "volume": 37339.0}, {"date": "2007-06-28", "close": 5.701995, "volume": 7578.0}, {"date": "2007-06-29", "close": 5.575284, "volume": 7266.0}, {"date": "2007-07-02", "close": 5.8920615, "volume": 818.0}, {"date": "2007-07-03", "close": 5.7653505, "volume": 4491.0}, {"date": "2007-07-04", "close": 5.575284, "volume": 2488.0}, {"date": "2007-07-05", "close": 5.8920615, "volume": 2217.0}, {"date": "2007-07-06", "close": 6.208839, "volume": 805.0}, {"date": "2007-07-09", "close": 5.701995, "volume": 2640.0}, {"date": "2007-07-10", "close": 5.7653505, "volume": 15045.0}, {"date": "2007-07-11", "close": 5.701995, "volume": 20626.0}, {"date": "2007-07-12", "close": 5.701995, "volume": 158.0}, {"date": "2007-07-17", "close": 5.8920615, "volume": 1578.0}, {"date": "2007-07-18", "close": 5.8920615, "volume": 142.0}, {"date": "2007-07-19", "close": 5.701995, "volume": 789.0}, {"date": "2007-07-20", "close": 5.701995, "volume": 474.0}, {"date": "2007-07-23", "close": 5.701995, "volume": 4735.0}, {"date": "2007-07-24", "close": 5.701995, "volume": 581.0}, {"date": "2007-07-26", "close": 5.7653505, "volume": 694.0}, {"date": "2007-07-27", "close": 5.575284, "volume": 5690.0}, {"date": "2007-07-30", "close": 5.701995, "volume": 868.0}, {"date": "2007-07-31", "close": 5.7653505, "volume": 10496.0}, {"date": "2007-08-01", "close": 5.3852175, "volume": 3009.0}, {"date": "2007-08-02", "close": 5.3852175, "volume": 3946.0}, {"date": "2007-08-03", "close": 5.3852175, "volume": 442.0}, {"date": "2007-08-06", "close": 5.06844, "volume": 7842.0}, {"date": "2007-08-07", "close": 5.06844, "volume": 6290.0}, {"date": "2007-08-08", "close": 5.3852175, "volume": 4424.0}, {"date": "2007-08-09", "close": 5.2585065, "volume": 1185.0}, {"date": "2007-08-10", "close": 4.941729, "volume": 3464.0}, {"date": "2007-08-13", "close": 4.941729, "volume": 1535.0}, {"date": "2007-08-14", "close": 4.941729, "volume": 28.0}, {"date": "2007-08-15", "close": 4.941729, "volume": 8681.0}, {"date": "2007-08-16", "close": 4.561596, "volume": 5564.0}, {"date": "2007-08-17", "close": 4.434885, "volume": 3115.0}, {"date": "2007-08-20", "close": 4.434885, "volume": 16903.0}, {"date": "2007-08-21", "close": 4.434885, "volume": 4830.0}, {"date": "2007-08-22", "close": 4.434885, "volume": 1026.0}, {"date": "2007-08-23", "close": 5.06844, "volume": 4049.0}, {"date": "2007-08-24", "close": 5.06844, "volume": 7434.0}, {"date": "2007-08-27", "close": 4.7516625, "volume": 6550.0}, {"date": "2007-08-28", "close": 5.06844, "volume": 2525.0}, {"date": "2007-08-29", "close": 5.06844, "volume": 474.0}, {"date": "2007-08-30", "close": 5.0050845, "volume": 9470.0}, {"date": "2007-08-31", "close": 5.0050845, "volume": 158.0}, {"date": "2007-09-03", "close": 4.7516625, "volume": 2762.0}, {"date": "2007-09-04", "close": 4.7516625, "volume": 158.0}, {"date": "2007-09-05", "close": 4.7516625, "volume": 316.0}, {"date": "2007-09-07", "close": 4.4982405, "volume": 868.0}, {"date": "2007-09-11", "close": 4.4982405, "volume": 64.0}, {"date": "2007-09-12", "close": 4.561596, "volume": 395.0}, {"date": "2007-09-13", "close": 4.4982405, "volume": 79.0}, {"date": "2007-09-14", "close": 5.06844, "volume": 4421.0}, {"date": "2007-09-17", "close": 5.1317955, "volume": 11626.0}, {"date": "2007-09-18", "close": 5.1317955, "volume": 492.0}, {"date": "2007-09-19", "close": 5.6386395, "volume": 22239.0}, {"date": "2007-09-20", "close": 5.7653505, "volume": 7352.0}, {"date": "2007-09-21", "close": 6.6523275, "volume": 32333.0}, {"date": "2007-09-24", "close": 6.6523275, "volume": 34274.0}, {"date": "2007-09-25", "close": 6.33555, "volume": 6703.0}, {"date": "2007-09-26", "close": 6.33555, "volume": 13589.0}, {"date": "2007-09-27", "close": 6.33555, "volume": 12510.0}, {"date": "2007-09-28", "close": 6.6523275, "volume": 8681.0}, {"date": "2007-10-01", "close": 6.33555, "volume": 11542.0}, {"date": "2007-10-02", "close": 6.2721945, "volume": 7594.0}, {"date": "2007-10-03", "close": 6.208839, "volume": 6519.0}, {"date": "2007-10-04", "close": 6.6523275, "volume": 2144.0}, {"date": "2007-10-08", "close": 6.6523275, "volume": 1997.0}, {"date": "2007-10-09", "close": 6.6523275, "volume": 35885.0}, {"date": "2007-10-10", "close": 6.969105, "volume": 13886.0}, {"date": "2007-10-11", "close": 7.2858825, "volume": 30614.0}, {"date": "2007-10-12", "close": 8.236215, "volume": 26120.0}, {"date": "2007-10-15", "close": 7.2858825, "volume": 10248.0}, {"date": "2007-10-16", "close": 7.2858825, "volume": 5356.0}, {"date": "2007-10-17", "close": 7.60266, "volume": 10456.0}, {"date": "2007-10-18", "close": 7.2858825, "volume": 4072.0}, {"date": "2007-10-19", "close": 7.60266, "volume": 6.0}, {"date": "2007-10-22", "close": 6.969105, "volume": 13291.0}, {"date": "2007-10-23", "close": 7.2858825, "volume": 6124.0}, {"date": "2007-10-24", "close": 6.969105, "volume": 979.0}, {"date": "2007-10-25", "close": 6.969105, "volume": 2817.0}, {"date": "2007-10-26", "close": 6.6523275, "volume": 2676.0}, {"date": "2007-10-29", "close": 7.9194375, "volume": 18749.0}, {"date": "2007-11-01", "close": 8.86977, "volume": 116500.0}, {"date": "2007-11-02", "close": 8.5529925, "volume": 23307.0}, {"date": "2007-11-05", "close": 7.9194375, "volume": 56824.0}, {"date": "2007-11-06", "close": 8.236215, "volume": 9611.0}, {"date": "2007-11-07", "close": 9.8201025, "volume": 166736.0}, {"date": "2007-11-08", "close": 8.86977, "volume": 49856.0}, {"date": "2007-11-09", "close": 8.236215, "volume": 23399.0}, {"date": "2007-11-12", "close": 8.5529925, "volume": 18551.0}, {"date": "2007-11-13", "close": 9.1865475, "volume": 22839.0}, {"date": "2007-11-14", "close": 8.236215, "volume": 19621.0}, {"date": "2007-11-15", "close": 8.5529925, "volume": 8831.0}, {"date": "2007-11-16", "close": 8.5529925, "volume": 6989.0}, {"date": "2007-11-19", "close": 8.86977, "volume": 14204.0}, {"date": "2007-11-20", "close": 8.86977, "volume": 7518.0}, {"date": "2007-11-21", "close": 9.1865475, "volume": 16068.0}, {"date": "2007-11-22", "close": 8.5529925, "volume": 5209.0}, {"date": "2007-11-26", "close": 8.5529925, "volume": 9391.0}, {"date": "2007-11-27", "close": 7.9194375, "volume": 9881.0}, {"date": "2007-11-28", "close": 8.236215, "volume": 39267.0}, {"date": "2007-11-29", "close": 8.86977, "volume": 7719.0}, {"date": "2007-11-30", "close": 8.86977, "volume": 7162.0}, {"date": "2007-12-03", "close": 8.5529925, "volume": 10861.0}, {"date": "2007-12-04", "close": 8.236215, "volume": 13355.0}, {"date": "2007-12-05", "close": 8.236215, "volume": 7880.0}, {"date": "2007-12-06", "close": 8.236215, "volume": 395.0}, {"date": "2007-12-07", "close": 8.86977, "volume": 9448.0}, {"date": "2007-12-10", "close": 8.86977, "volume": 1263.0}, {"date": "2007-12-11", "close": 8.86977, "volume": 8340.0}, {"date": "2007-12-12", "close": 8.5529925, "volume": 2683.0}, {"date": "2007-12-13", "close": 8.5529925, "volume": 9454.0}, {"date": "2007-12-14", "close": 8.5529925, "volume": 7057.0}, {"date": "2007-12-17", "close": 7.60266, "volume": 33052.0}, {"date": "2007-12-18", "close": 7.9194375, "volume": 17525.0}, {"date": "2007-12-19", "close": 7.60266, "volume": 11752.0}, {"date": "2007-12-20", "close": 7.60266, "volume": 10670.0}, {"date": "2007-12-21", "close": 7.60266, "volume": 21277.0}, {"date": "2007-12-24", "close": 7.60266, "volume": 6082.0}, {"date": "2007-12-27", "close": 7.60266, "volume": 16917.0}, {"date": "2007-12-28", "close": 7.9194375, "volume": 1342.0}, {"date": "2007-12-31", "close": 8.86977, "volume": 39034.0}, {"date": "2008-01-02", "close": 8.86977, "volume": 7166.0}, {"date": "2008-01-03", "close": 8.5529925, "volume": 4167.0}, {"date": "2008-01-04", "close": 8.5529925, "volume": 11049.0}, {"date": "2008-01-07", "close": 8.236215, "volume": 2964.0}, {"date": "2008-01-08", "close": 7.60266, "volume": 6122.0}, {"date": "2008-01-09", "close": 7.60266, "volume": 51696.0}, {"date": "2008-01-10", "close": 7.60266, "volume": 2368.0}, {"date": "2008-01-11", "close": 7.60266, "volume": 84309.0}, {"date": "2008-01-14", "close": 7.2858825, "volume": 24753.0}, {"date": "2008-01-15", "close": 7.60266, "volume": 1509.0}, {"date": "2008-01-16", "close": 6.33555, "volume": 29508.0}, {"date": "2008-01-17", "close": 6.6523275, "volume": 15366.0}, {"date": "2008-01-18", "close": 6.33555, "volume": 12773.0}, {"date": "2008-01-21", "close": 6.208839, "volume": 16100.0}, {"date": "2008-01-22", "close": 5.1317955, "volume": 12049.0}, {"date": "2008-01-23", "close": 5.575284, "volume": 32322.0}, {"date": "2008-01-24", "close": 6.0187725, "volume": 6756.0}, {"date": "2008-01-25", "close": 5.8920615, "volume": 18762.0}, {"date": "2008-01-29", "close": 5.701995, "volume": 8987.0}, {"date": "2008-01-30", "close": 6.0187725, "volume": 7281.0}, {"date": "2008-01-31", "close": 5.701995, "volume": 4772.0}, {"date": "2008-02-01", "close": 6.0187725, "volume": 72843.0}, {"date": "2008-02-04", "close": 6.0187725, "volume": 11962.0}, {"date": "2008-02-05", "close": 6.0187725, "volume": 8508.0}, {"date": "2008-02-06", "close": 5.955417, "volume": 4151.0}, {"date": "2008-02-07", "close": 5.828706, "volume": 360.0}, {"date": "2008-02-08", "close": 5.8920615, "volume": 5218.0}, {"date": "2008-02-11", "close": 5.701995, "volume": 19219.0}, {"date": "2008-02-12", "close": 5.3852175, "volume": 5367.0}, {"date": "2008-02-13", "close": 5.195151, "volume": 6127.0}, {"date": "2008-02-14", "close": 5.2585065, "volume": 3881.0}, {"date": "2008-02-15", "close": 5.3852175, "volume": 10176.0}, {"date": "2008-02-18", "close": 5.701995, "volume": 1578.0}, {"date": "2008-02-19", "close": 5.701995, "volume": 8839.0}, {"date": "2008-02-20", "close": 5.6386395, "volume": 5261.0}, {"date": "2008-02-21", "close": 5.575284, "volume": 2147.0}, {"date": "2008-02-22", "close": 5.575284, "volume": 1578.0}, {"date": "2008-02-25", "close": 5.701995, "volume": 2588.0}, {"date": "2008-02-26", "close": 6.0187725, "volume": 16309.0}, {"date": "2008-02-27", "close": 5.828706, "volume": 7497.0}, {"date": "2008-02-28", "close": 5.701995, "volume": 14507.0}, {"date": "2008-02-29", "close": 5.701995, "volume": 15784.0}, {"date": "2008-03-03", "close": 5.5119285, "volume": 578.0}, {"date": "2008-03-04", "close": 5.3852175, "volume": 1799.0}, {"date": "2008-03-05", "close": 5.06844, "volume": 3416.0}, {"date": "2008-03-07", "close": 5.1317955, "volume": 2391.0}, {"date": "2008-03-10", "close": 4.8783735, "volume": 5560.0}, {"date": "2008-03-11", "close": 4.688307, "volume": 5678.0}, {"date": "2008-03-12", "close": 4.8783735, "volume": 5548.0}, {"date": "2008-03-13", "close": 4.7516625, "volume": 15006.0}, {"date": "2008-03-14", "close": 4.561596, "volume": 964.0}, {"date": "2008-03-17", "close": 4.7516625, "volume": 12468.0}, {"date": "2008-03-18", "close": 4.561596, "volume": 2431.0}, {"date": "2008-03-19", "close": 4.7516625, "volume": 7456.0}, {"date": "2008-03-20", "close": 4.6249515, "volume": 7472.0}, {"date": "2008-03-25", "close": 4.6249515, "volume": 2473.0}, {"date": "2008-03-26", "close": 4.7516625, "volume": 75823.0}, {"date": "2008-03-27", "close": 4.8783735, "volume": 4648.0}, {"date": "2008-03-28", "close": 4.6249515, "volume": 292293.0}, {"date": "2008-03-31", "close": 4.434885, "volume": 4325.0}, {"date": "2008-04-01", "close": 4.561596, "volume": 6582.0}, {"date": "2008-04-02", "close": 4.4982405, "volume": 43263.0}, {"date": "2008-04-03", "close": 4.308174, "volume": 14963.0}, {"date": "2008-04-04", "close": 4.434885, "volume": 21940.0}, {"date": "2008-04-07", "close": 4.434885, "volume": 95369.0}, {"date": "2008-04-08", "close": 5.06844, "volume": 6547.0}, {"date": "2008-04-09", "close": 4.561596, "volume": 3696.0}, {"date": "2008-04-10", "close": 4.941729, "volume": 1338.0}, {"date": "2008-04-11", "close": 4.434885, "volume": 4159.0}, {"date": "2008-04-14", "close": 4.6249515, "volume": 2232.0}, {"date": "2008-04-15", "close": 4.7516625, "volume": 5682.0}, {"date": "2008-04-16", "close": 5.2585065, "volume": 73817.0}, {"date": "2008-04-17", "close": 5.3852175, "volume": 32897.0}, {"date": "2008-04-18", "close": 5.6386395, "volume": 32109.0}, {"date": "2008-04-21", "close": 5.5119285, "volume": 28564.0}, {"date": "2008-04-22", "close": 5.6386395, "volume": 49.0}, {"date": "2008-04-23", "close": 5.955417, "volume": 9098.0}, {"date": "2008-04-24", "close": 5.6386395, "volume": 28395.0}, {"date": "2008-04-28", "close": 5.448573, "volume": 17309.0}, {"date": "2008-04-29", "close": 5.575284, "volume": 85.0}, {"date": "2008-04-30", "close": 5.575284, "volume": 15641.0}, {"date": "2008-05-01", "close": 5.828706, "volume": 35557.0}, {"date": "2008-05-02", "close": 5.7653505, "volume": 31622.0}, {"date": "2008-05-05", "close": 5.828706, "volume": 4102.0}, {"date": "2008-05-06", "close": 5.7653505, "volume": 5680.0}, {"date": "2008-05-07", "close": 5.8920615, "volume": 31158.0}, {"date": "2008-05-08", "close": 6.6523275, "volume": 77543.0}, {"date": "2008-05-09", "close": 6.33555, "volume": 15223.0}, {"date": "2008-05-12", "close": 6.6523275, "volume": 4615.0}, {"date": "2008-05-13", "close": 6.33555, "volume": 4062.0}, {"date": "2008-05-14", "close": 6.208839, "volume": 7020.0}, {"date": "2008-05-15", "close": 6.6523275, "volume": 43343.0}, {"date": "2008-05-16", "close": 6.6523275, "volume": 7119.0}, {"date": "2008-05-19", "close": 7.60266, "volume": 20081.0}, {"date": "2008-05-20", "close": 6.969105, "volume": 42087.0}, {"date": "2008-05-21", "close": 6.969105, "volume": 4577.0}, {"date": "2008-05-22", "close": 6.969105, "volume": 10236.0}, {"date": "2008-05-23", "close": 6.969105, "volume": 29159.0}, {"date": "2008-05-26", "close": 6.6523275, "volume": 3843.0}, {"date": "2008-05-27", "close": 6.2721945, "volume": 12579.0}, {"date": "2008-05-28", "close": 5.7653505, "volume": 20870.0}, {"date": "2008-05-29", "close": 5.8920615, "volume": 26670.0}, {"date": "2008-05-30", "close": 5.8920615, "volume": 1578.0}, {"date": "2008-06-02", "close": 5.3852175, "volume": 6735.0}, {"date": "2008-06-03", "close": 5.3852175, "volume": 9865.0}, {"date": "2008-06-04", "close": 5.3852175, "volume": 10924.0}, {"date": "2008-06-05", "close": 5.3852175, "volume": 12325.0}, {"date": "2008-06-06", "close": 5.3852175, "volume": 7042.0}, {"date": "2008-06-10", "close": 5.321862, "volume": 4124.0}, {"date": "2008-06-11", "close": 5.448573, "volume": 6666.0}, {"date": "2008-06-12", "close": 5.2585065, "volume": 7754.0}, {"date": "2008-06-16", "close": 5.0050845, "volume": 9786.0}, {"date": "2008-06-17", "close": 4.941729, "volume": 2099.0}, {"date": "2008-06-18", "close": 4.941729, "volume": 2683.0}, {"date": "2008-06-19", "close": 5.06844, "volume": 26675.0}, {"date": "2008-06-20", "close": 5.0050845, "volume": 11232.0}, {"date": "2008-06-23", "close": 4.815018, "volume": 5594.0}, {"date": "2008-06-24", "close": 4.7516625, "volume": 135691.0}, {"date": "2008-06-25", "close": 5.0050845, "volume": 33825.0}, {"date": "2008-06-26", "close": 5.06844, "volume": 4798.0}, {"date": "2008-06-27", "close": 4.815018, "volume": 16425.0}, {"date": "2008-06-30", "close": 5.321862, "volume": 3873.0}, {"date": "2008-07-01", "close": 5.195151, "volume": 33572.0}, {"date": "2008-07-02", "close": 5.06844, "volume": 102172.0}, {"date": "2008-07-03", "close": 5.06844, "volume": 8504.0}, {"date": "2008-07-04", "close": 5.06844, "volume": 53181.0}, {"date": "2008-07-07", "close": 5.06844, "volume": 3173.0}, {"date": "2008-07-08", "close": 5.0050845, "volume": 17915.0}, {"date": "2008-07-09", "close": 4.815018, "volume": 3315.0}, {"date": "2008-07-10", "close": 4.7516625, "volume": 9183.0}, {"date": "2008-07-11", "close": 4.6249515, "volume": 1842.0}, {"date": "2008-07-14", "close": 4.308174, "volume": 20914.0}, {"date": "2008-07-15", "close": 4.308174, "volume": 6124.0}, {"date": "2008-07-16", "close": 4.308174, "volume": 3946.0}, {"date": "2008-07-17", "close": 4.1181075, "volume": 17331.0}, {"date": "2008-07-18", "close": 4.181463, "volume": 2157.0}, {"date": "2008-07-21", "close": 4.1181075, "volume": 2100.0}, {"date": "2008-07-22", "close": 3.8646855, "volume": 11775.0}, {"date": "2008-07-23", "close": 4.2448185, "volume": 218687.0}, {"date": "2008-07-24", "close": 3.8646855, "volume": 12120.0}, {"date": "2008-07-25", "close": 3.8646855, "volume": 3630.0}, {"date": "2008-07-28", "close": 3.9913965, "volume": 5761.0}, {"date": "2008-07-29", "close": 3.8646855, "volume": 5998.0}, {"date": "2008-07-30", "close": 3.9913965, "volume": 3267.0}, {"date": "2008-07-31", "close": 3.80133, "volume": 1863.0}, {"date": "2008-08-01", "close": 3.80133, "volume": 9249.0}, {"date": "2008-08-04", "close": 4.054752, "volume": 631.0}, {"date": "2008-08-05", "close": 4.1181075, "volume": 9299.0}, {"date": "2008-08-06", "close": 4.054752, "volume": 3157.0}, {"date": "2008-08-07", "close": 3.80133, "volume": 3804.0}, {"date": "2008-08-08", "close": 3.80133, "volume": 6493.0}, {"date": "2008-08-11", "close": 3.7379745, "volume": 12406.0}, {"date": "2008-08-12", "close": 3.80133, "volume": 1578.0}, {"date": "2008-08-13", "close": 3.80133, "volume": 1578.0}, {"date": "2008-08-15", "close": 3.80133, "volume": 789.0}, {"date": "2008-08-18", "close": 3.7379745, "volume": 2222.0}, {"date": "2008-08-19", "close": 3.674619, "volume": 9628.0}, {"date": "2008-08-20", "close": 3.674619, "volume": 5114.0}, {"date": "2008-08-21", "close": 3.421197, "volume": 259741.0}, {"date": "2008-08-22", "close": 3.2311305, "volume": 46421.0}, {"date": "2008-08-25", "close": 3.2311305, "volume": 33026.0}, {"date": "2008-08-26", "close": 2.9777085, "volume": 5408.0}, {"date": "2008-08-27", "close": 3.167775, "volume": 4341.0}, {"date": "2008-08-28", "close": 3.1044195, "volume": 24705.0}, {"date": "2008-08-29", "close": 3.167775, "volume": 57035.0}, {"date": "2008-09-01", "close": 2.9777085, "volume": 27148.0}, {"date": "2008-09-02", "close": 3.1044195, "volume": 6392.0}, {"date": "2008-09-03", "close": 2.9777085, "volume": 3758.0}, {"date": "2008-09-04", "close": 2.9777085, "volume": 2825.0}, {"date": "2008-09-05", "close": 2.8509975, "volume": 2757.0}, {"date": "2008-09-08", "close": 2.8509975, "volume": 8050.0}, {"date": "2008-09-09", "close": 2.660931, "volume": 12777.0}, {"date": "2008-09-10", "close": 2.407509, "volume": 70798.0}, {"date": "2008-09-11", "close": 2.7242865, "volume": 4849.0}, {"date": "2008-09-12", "close": 2.660931, "volume": 521.0}, {"date": "2008-09-15", "close": 2.787642, "volume": 7558.0}, {"date": "2008-09-16", "close": 2.53422, "volume": 31726.0}, {"date": "2008-09-17", "close": 2.3441535, "volume": 1784.0}, {"date": "2008-09-18", "close": 2.787642, "volume": 8221.0}, {"date": "2008-09-19", "close": 2.7242865, "volume": 68528.0}, {"date": "2008-09-22", "close": 3.167775, "volume": 8401.0}, {"date": "2008-09-23", "close": 3.547908, "volume": 31811.0}, {"date": "2008-09-25", "close": 3.674619, "volume": 8639.0}, {"date": "2008-09-29", "close": 3.9913965, "volume": 81658.0}, {"date": "2008-09-30", "close": 3.2311305, "volume": 27501.0}, {"date": "2008-10-01", "close": 3.294486, "volume": 11368.0}, {"date": "2008-10-02", "close": 3.674619, "volume": 23518.0}, {"date": "2008-10-03", "close": 3.294486, "volume": 40502.0}, {"date": "2008-10-06", "close": 2.8509975, "volume": 8523.0}, {"date": "2008-10-08", "close": 2.660931, "volume": 4898.0}, {"date": "2008-10-09", "close": 2.53422, "volume": 23922.0}, {"date": "2008-10-10", "close": 2.027376, "volume": 13416.0}, {"date": "2008-10-13", "close": 2.280798, "volume": 2762.0}, {"date": "2008-10-14", "close": 2.53422, "volume": 40391.0}, {"date": "2008-10-15", "close": 2.53422, "volume": 197.0}, {"date": "2008-10-16", "close": 2.407509, "volume": 10563.0}, {"date": "2008-10-17", "close": 2.2174425, "volume": 13385.0}, {"date": "2008-10-20", "close": 1.900665, "volume": 12521.0}, {"date": "2008-10-21", "close": 1.8373095, "volume": 9921.0}, {"date": "2008-10-22", "close": 1.900665, "volume": 19556.0}, {"date": "2008-10-23", "close": 1.773954, "volume": 395.0}, {"date": "2008-10-24", "close": 1.773954, "volume": 2762.0}, {"date": "2008-10-28", "close": 1.900665, "volume": 4572.0}, {"date": "2008-10-29", "close": 2.0907315, "volume": 12348.0}, {"date": "2008-10-30", "close": 2.2174425, "volume": 1073.0}, {"date": "2008-10-31", "close": 2.2174425, "volume": 1691.0}, {"date": "2008-11-03", "close": 2.2174425, "volume": 5790.0}, {"date": "2008-11-04", "close": 2.0907315, "volume": 3236.0}, {"date": "2008-11-05", "close": 2.0907315, "volume": 6661.0}, {"date": "2008-11-06", "close": 2.027376, "volume": 3551.0}, {"date": "2008-11-07", "close": 1.900665, "volume": 3757.0}, {"date": "2008-11-10", "close": 1.5838875, "volume": 549696.0}, {"date": "2008-11-11", "close": 1.773954, "volume": 3078.0}, {"date": "2008-11-12", "close": 1.8373095, "volume": 1578.0}, {"date": "2008-11-13", "close": 2.027376, "volume": 19746.0}, {"date": "2008-11-14", "close": 2.280798, "volume": 12627.0}, {"date": "2008-11-17", "close": 2.154087, "volume": 11754.0}, {"date": "2008-11-18", "close": 2.0907315, "volume": 1893.0}, {"date": "2008-11-19", "close": 2.154087, "volume": 1578.0}, {"date": "2008-11-20", "close": 2.027376, "volume": 1578.0}, {"date": "2008-11-21", "close": 2.3441535, "volume": 159.0}, {"date": "2008-11-25", "close": 2.407509, "volume": 18851.0}, {"date": "2008-11-26", "close": 2.280798, "volume": 2999.0}, {"date": "2008-11-27", "close": 1.900665, "volume": 226500.0}, {"date": "2008-11-28", "close": 2.154087, "volume": 1578.0}, {"date": "2008-12-01", "close": 2.2174425, "volume": 5335.0}, {"date": "2008-12-02", "close": 2.0907315, "volume": 4262.0}, {"date": "2008-12-03", "close": 2.0907315, "volume": 7103.0}, {"date": "2008-12-05", "close": 1.9640205, "volume": 7371.0}, {"date": "2008-12-09", "close": 2.027376, "volume": 3221.0}, {"date": "2008-12-10", "close": 1.9640205, "volume": 1230.0}, {"date": "2008-12-11", "close": 2.027376, "volume": 2291.0}, {"date": "2008-12-12", "close": 2.3441535, "volume": 22551.0}, {"date": "2008-12-15", "close": 2.2174425, "volume": 93.0}, {"date": "2008-12-16", "close": 2.407509, "volume": 395.0}, {"date": "2008-12-17", "close": 2.407509, "volume": 26833.0}, {"date": "2008-12-18", "close": 2.407509, "volume": 7892.0}, {"date": "2008-12-22", "close": 2.5975755, "volume": 6314.0}, {"date": "2008-12-24", "close": 2.53422, "volume": 10457.0}, {"date": "2008-12-29", "close": 2.4708645, "volume": 1793.0}, {"date": "2008-12-30", "close": 2.53422, "volume": 2896.0}, {"date": "2008-12-31", "close": 2.53422, "volume": 19028.0}, {"date": "2009-01-02", "close": 2.53422, "volume": 3403.0}, {"date": "2009-01-05", "close": 2.53422, "volume": 27354.0}, {"date": "2009-01-07", "close": 2.53422, "volume": 2459.0}, {"date": "2009-01-08", "close": 2.53422, "volume": 7529.0}, {"date": "2009-01-09", "close": 2.4708645, "volume": 32.0}, {"date": "2009-01-12", "close": 2.2174425, "volume": 9597.0}, {"date": "2009-01-14", "close": 2.154087, "volume": 395.0}, {"date": "2009-01-16", "close": 2.280798, "volume": 2368.0}, {"date": "2009-01-19", "close": 2.154087, "volume": 1578.0}, {"date": "2009-01-20", "close": 2.154087, "volume": 5209.0}, {"date": "2009-01-21", "close": 2.154087, "volume": 1894.0}, {"date": "2009-01-22", "close": 1.900665, "volume": 2525.0}, {"date": "2009-01-27", "close": 2.2174425, "volume": 21995.0}, {"date": "2009-01-28", "close": 2.154087, "volume": 2928.0}, {"date": "2009-01-30", "close": 2.3441535, "volume": 26774.0}, {"date": "2009-02-02", "close": 2.407509, "volume": 47474.0}, {"date": "2009-02-03", "close": 2.407509, "volume": 789.0}, {"date": "2009-02-04", "close": 2.407509, "volume": 7024.0}, {"date": "2009-02-06", "close": 2.3441535, "volume": 2336.0}, {"date": "2009-02-09", "close": 2.4708645, "volume": 14359.0}, {"date": "2009-02-10", "close": 2.660931, "volume": 11263.0}, {"date": "2009-02-11", "close": 2.7242865, "volume": 505.0}, {"date": "2009-02-12", "close": 3.041064, "volume": 44164.0}, {"date": "2009-02-13", "close": 2.9777085, "volume": 1578.0}, {"date": "2009-02-16", "close": 2.914353, "volume": 9186.0}, {"date": "2009-02-17", "close": 2.787642, "volume": 8918.0}, {"date": "2009-02-18", "close": 2.787642, "volume": 8243.0}, {"date": "2009-02-19", "close": 3.3578415, "volume": 50228.0}, {"date": "2009-02-20", "close": 3.547908, "volume": 24958.0}, {"date": "2009-02-23", "close": 3.4845525, "volume": 5998.0}, {"date": "2009-02-24", "close": 3.294486, "volume": 21877.0}, {"date": "2009-02-25", "close": 3.167775, "volume": 15898.0}, {"date": "2009-02-26", "close": 3.294486, "volume": 8148.0}, {"date": "2009-02-27", "close": 3.421197, "volume": 23590.0}, {"date": "2009-03-02", "close": 3.2311305, "volume": 14363.0}, {"date": "2009-03-03", "close": 3.041064, "volume": 5682.0}, {"date": "2009-03-05", "close": 2.914353, "volume": 3157.0}, {"date": "2009-03-06", "close": 2.8509975, "volume": 2368.0}, {"date": "2009-03-09", "close": 2.8509975, "volume": 789.0}, {"date": "2009-03-10", "close": 2.8509975, "volume": 600.0}, {"date": "2009-03-11", "close": 2.787642, "volume": 1105.0}, {"date": "2009-03-13", "close": 2.787642, "volume": 6857.0}, {"date": "2009-03-16", "close": 2.914353, "volume": 6314.0}, {"date": "2009-03-17", "close": 2.9777085, "volume": 5123.0}, {"date": "2009-03-18", "close": 2.8509975, "volume": 2162.0}, {"date": "2009-03-19", "close": 2.8509975, "volume": 8223.0}, {"date": "2009-03-20", "close": 3.294486, "volume": 32357.0}, {"date": "2009-03-24", "close": 3.2311305, "volume": 316.0}, {"date": "2009-03-25", "close": 3.167775, "volume": 6787.0}, {"date": "2009-03-26", "close": 3.6112635, "volume": 16847.0}, {"date": "2009-03-27", "close": 3.3578415, "volume": 4924.0}, {"date": "2009-03-30", "close": 3.3578415, "volume": 2447.0}, {"date": "2009-03-31", "close": 3.7379745, "volume": 24671.0}, {"date": "2009-04-01", "close": 3.547908, "volume": 14316.0}, {"date": "2009-04-02", "close": 3.7379745, "volume": 8219.0}, {"date": "2009-04-03", "close": 3.6112635, "volume": 7879.0}, {"date": "2009-04-06", "close": 3.294486, "volume": 7554.0}, {"date": "2009-04-07", "close": 3.2311305, "volume": 14989.0}, {"date": "2009-04-08", "close": 3.421197, "volume": 241280.0}, {"date": "2009-04-09", "close": 3.547908, "volume": 8033.0}, {"date": "2009-04-16", "close": 3.3578415, "volume": 1231.0}, {"date": "2009-04-17", "close": 3.2311305, "volume": 2219.0}, {"date": "2009-04-20", "close": 3.167775, "volume": 213295.0}, {"date": "2009-04-21", "close": 3.041064, "volume": 5928.0}, {"date": "2009-04-22", "close": 3.2311305, "volume": 2266.0}, {"date": "2009-04-23", "close": 3.167775, "volume": 1263.0}, {"date": "2009-04-24", "close": 3.421197, "volume": 789.0}, {"date": "2009-04-27", "close": 3.674619, "volume": 10449.0}, {"date": "2009-04-28", "close": 3.9913965, "volume": 16439.0}, {"date": "2009-04-29", "close": 3.80133, "volume": 28308.0}, {"date": "2009-04-30", "close": 4.181463, "volume": 30075.0}, {"date": "2009-05-01", "close": 4.181463, "volume": 16426.0}, {"date": "2009-05-04", "close": 4.181463, "volume": 474.0}, {"date": "2009-05-05", "close": 3.80133, "volume": 2857.0}, {"date": "2009-05-06", "close": 4.1181075, "volume": 10102.0}, {"date": "2009-05-07", "close": 4.7516625, "volume": 47712.0}, {"date": "2009-05-08", "close": 5.1317955, "volume": 64567.0}, {"date": "2009-05-11", "close": 5.06844, "volume": 99625.0}, {"date": "2009-05-12", "close": 4.7516625, "volume": 3220.0}, {"date": "2009-05-13", "close": 5.3852175, "volume": 16459.0}, {"date": "2009-05-14", "close": 5.06844, "volume": 2131.0}, {"date": "2009-05-15", "close": 5.321862, "volume": 10319.0}, {"date": "2009-05-18", "close": 5.06844, "volume": 19560.0}, {"date": "2009-05-19", "close": 5.06844, "volume": 3567.0}, {"date": "2009-05-20", "close": 5.195151, "volume": 1105.0}, {"date": "2009-05-21", "close": 5.3852175, "volume": 17308.0}, {"date": "2009-05-22", "close": 5.06844, "volume": 8681.0}, {"date": "2009-05-25", "close": 5.3852175, "volume": 3436.0}, {"date": "2009-05-26", "close": 5.575284, "volume": 61055.0}, {"date": "2009-05-27", "close": 5.2585065, "volume": 48378.0}, {"date": "2009-05-28", "close": 5.195151, "volume": 4391.0}, {"date": "2009-05-29", "close": 5.448573, "volume": 4549.0}, {"date": "2009-06-01", "close": 5.575284, "volume": 5326.0}, {"date": "2009-06-02", "close": 5.5119285, "volume": 2724.0}, {"date": "2009-06-03", "close": 5.2585065, "volume": 23802.0}, {"date": "2009-06-04", "close": 5.2585065, "volume": 7530.0}, {"date": "2009-06-05", "close": 5.195151, "volume": 9826.0}, {"date": "2009-06-09", "close": 5.1317955, "volume": 18152.0}, {"date": "2009-06-10", "close": 5.3852175, "volume": 6550.0}, {"date": "2009-06-11", "close": 5.06844, "volume": 1499.0}, {"date": "2009-06-12", "close": 5.3852175, "volume": 6108.0}, {"date": "2009-06-15", "close": 5.1317955, "volume": 19572.0}, {"date": "2009-06-16", "close": 5.06844, "volume": 1578.0}, {"date": "2009-06-17", "close": 4.941729, "volume": 9111.0}, {"date": "2009-06-18", "close": 4.8783735, "volume": 5754.0}, {"date": "2009-06-19", "close": 5.0050845, "volume": 998.0}, {"date": "2009-06-22", "close": 4.8783735, "volume": 9362.0}, {"date": "2009-06-23", "close": 5.0050845, "volume": 785.0}, {"date": "2009-06-24", "close": 4.815018, "volume": 431.0}, {"date": "2009-06-25", "close": 4.434885, "volume": 144107.0}, {"date": "2009-06-26", "close": 4.7516625, "volume": 2683.0}, {"date": "2009-06-29", "close": 4.434885, "volume": 1263.0}, {"date": "2009-06-30", "close": 4.561596, "volume": 1736.0}, {"date": "2009-07-01", "close": 4.6249515, "volume": 29173.0}, {"date": "2009-07-02", "close": 4.434885, "volume": 3157.0}, {"date": "2009-07-03", "close": 4.2448185, "volume": 2794.0}, {"date": "2009-07-06", "close": 4.308174, "volume": 1263.0}, {"date": "2009-07-07", "close": 4.2448185, "volume": 4104.0}, {"date": "2009-07-08", "close": 4.308174, "volume": 710.0}, {"date": "2009-07-09", "close": 4.2448185, "volume": 609.0}, {"date": "2009-07-10", "close": 4.434885, "volume": 4736.0}, {"date": "2009-07-13", "close": 4.3715295, "volume": 2049.0}, {"date": "2009-07-14", "close": 4.434885, "volume": 316.0}, {"date": "2009-07-15", "close": 4.308174, "volume": 9044.0}, {"date": "2009-07-16", "close": 4.815018, "volume": 4120.0}, {"date": "2009-07-17", "close": 4.941729, "volume": 813.0}, {"date": "2009-07-20", "close": 5.06844, "volume": 2777.0}, {"date": "2009-07-21", "close": 4.8783735, "volume": 1785.0}, {"date": "2009-07-22", "close": 4.8783735, "volume": 2131.0}, {"date": "2009-07-23", "close": 4.8783735, "volume": 3866.0}, {"date": "2009-07-24", "close": 5.3852175, "volume": 111924.0}, {"date": "2009-07-27", "close": 5.6386395, "volume": 27713.0}, {"date": "2009-07-28", "close": 5.701995, "volume": 15082.0}, {"date": "2009-07-29", "close": 5.6386395, "volume": 23916.0}, {"date": "2009-07-30", "close": 5.828706, "volume": 22054.0}, {"date": "2009-07-31", "close": 5.701995, "volume": 17812.0}, {"date": "2009-08-03", "close": 5.701995, "volume": 7245.0}, {"date": "2009-08-04", "close": 5.3852175, "volume": 7292.0}, {"date": "2009-08-05", "close": 5.06844, "volume": 1957.0}, {"date": "2009-08-06", "close": 5.2585065, "volume": 351.0}, {"date": "2009-08-07", "close": 5.321862, "volume": 1638.0}, {"date": "2009-08-10", "close": 4.8783735, "volume": 5615.0}, {"date": "2009-08-11", "close": 4.434885, "volume": 11746.0}, {"date": "2009-08-12", "close": 4.4982405, "volume": 316.0}, {"date": "2009-08-13", "close": 4.815018, "volume": 7655.0}, {"date": "2009-08-14", "close": 4.7516625, "volume": 308.0}, {"date": "2009-08-17", "close": 5.0050845, "volume": 3354.0}, {"date": "2009-08-18", "close": 4.688307, "volume": 3196.0}, {"date": "2009-08-19", "close": 4.688307, "volume": 4255.0}, {"date": "2009-08-20", "close": 5.0050845, "volume": 947.0}, {"date": "2009-08-21", "close": 4.7516625, "volume": 3346.0}, {"date": "2009-08-24", "close": 4.688307, "volume": 9618.0}, {"date": "2009-08-25", "close": 4.688307, "volume": 1215.0}, {"date": "2009-08-31", "close": 4.7516625, "volume": 2052.0}, {"date": "2009-09-01", "close": 4.7516625, "volume": 1421.0}, {"date": "2009-09-02", "close": 4.7516625, "volume": 727.0}, {"date": "2009-09-03", "close": 5.06844, "volume": 87456.0}, {"date": "2009-09-04", "close": 5.321862, "volume": 10951.0}, {"date": "2009-09-07", "close": 5.3852175, "volume": 17911.0}, {"date": "2009-09-08", "close": 5.195151, "volume": 5723.0}, {"date": "2009-09-09", "close": 5.3852175, "volume": 2052.0}, {"date": "2009-09-10", "close": 5.321862, "volume": 4262.0}, {"date": "2009-09-11", "close": 5.3852175, "volume": 6692.0}, {"date": "2009-09-14", "close": 5.955417, "volume": 52438.0}, {"date": "2009-09-15", "close": 5.7653505, "volume": 25223.0}, {"date": "2009-09-16", "close": 6.33555, "volume": 243724.0}, {"date": "2009-09-17", "close": 6.6523275, "volume": 148039.0}, {"date": "2009-09-18", "close": 6.969105, "volume": 140813.0}, {"date": "2009-09-21", "close": 7.2858825, "volume": 41757.0}, {"date": "2009-09-22", "close": 6.969105, "volume": 18572.0}, {"date": "2009-09-23", "close": 6.969105, "volume": 71489.0}, {"date": "2009-09-24", "close": 6.969105, "volume": 133453.0}, {"date": "2009-09-25", "close": 6.6523275, "volume": 20748.0}, {"date": "2009-09-28", "close": 6.6523275, "volume": 17465.0}, {"date": "2009-09-29", "close": 6.6523275, "volume": 10522.0}, {"date": "2009-09-30", "close": 6.33555, "volume": 31899.0}, {"date": "2009-10-01", "close": 6.33555, "volume": 13479.0}, {"date": "2009-10-02", "close": 6.082128, "volume": 11449.0}, {"date": "2009-10-05", "close": 5.955417, "volume": 12703.0}, {"date": "2009-10-06", "close": 6.969105, "volume": 29829.0}, {"date": "2009-10-07", "close": 7.2858825, "volume": 73556.0}, {"date": "2009-10-08", "close": 8.236215, "volume": 158763.0}, {"date": "2009-10-09", "close": 8.236215, "volume": 89678.0}, {"date": "2009-10-12", "close": 8.236215, "volume": 13636.0}, {"date": "2009-10-13", "close": 7.60266, "volume": 27270.0}, {"date": "2009-10-14", "close": 7.9194375, "volume": 24023.0}, {"date": "2009-10-15", "close": 8.5529925, "volume": 84976.0}, {"date": "2009-10-16", "close": 7.9194375, "volume": 44412.0}, {"date": "2009-10-19", "close": 7.9194375, "volume": 30447.0}, {"date": "2009-10-20", "close": 8.236215, "volume": 37972.0}, {"date": "2009-10-21", "close": 8.86977, "volume": 197769.0}, {"date": "2009-10-22", "close": 9.1865475, "volume": 30626.0}, {"date": "2009-10-23", "close": 8.5529925, "volume": 21743.0}, {"date": "2009-10-26", "close": 8.5529925, "volume": 51544.0}, {"date": "2009-10-27", "close": 8.236215, "volume": 72239.0}, {"date": "2009-10-28", "close": 7.9194375, "volume": 25464.0}, {"date": "2009-10-29", "close": 6.969105, "volume": 46390.0}, {"date": "2009-10-30", "close": 7.9194375, "volume": 19894.0}, {"date": "2009-11-02", "close": 7.2858825, "volume": 13932.0}, {"date": "2009-11-03", "close": 7.60266, "volume": 30465.0}, {"date": "2009-11-04", "close": 8.86977, "volume": 64959.0}, {"date": "2009-11-05", "close": 8.236215, "volume": 16827.0}, {"date": "2009-11-06", "close": 8.236215, "volume": 11823.0}, {"date": "2009-11-09", "close": 9.1865475, "volume": 80567.0}, {"date": "2009-11-10", "close": 9.503325, "volume": 59674.0}, {"date": "2009-11-11", "close": 8.86977, "volume": 18086.0}, {"date": "2009-11-12", "close": 8.86977, "volume": 24136.0}, {"date": "2009-11-13", "close": 9.1865475, "volume": 25832.0}, {"date": "2009-11-16", "close": 8.86977, "volume": 11098.0}, {"date": "2009-11-17", "close": 8.86977, "volume": 5894.0}, {"date": "2009-11-18", "close": 8.86977, "volume": 30202.0}, {"date": "2009-11-19", "close": 8.5529925, "volume": 18593.0}, {"date": "2009-11-20", "close": 10.13688, "volume": 361396.0}, {"date": "2009-11-23", "close": 11.7207675, "volume": 439298.0}, {"date": "2009-11-24", "close": 10.770435, "volume": 131826.0}, {"date": "2009-11-25", "close": 11.0872125, "volume": 63722.0}, {"date": "2009-11-26", "close": 10.770435, "volume": 22476.0}, {"date": "2009-11-27", "close": 11.0872125, "volume": 80622.0}, {"date": "2009-11-30", "close": 11.40399, "volume": 13255.0}, {"date": "2009-12-01", "close": 11.40399, "volume": 39437.0}, {"date": "2009-12-04", "close": 10.770435, "volume": 225965.0}, {"date": "2009-12-07", "close": 10.4536575, "volume": 33720.0}, {"date": "2009-12-08", "close": 10.4536575, "volume": 21950.0}, {"date": "2009-12-09", "close": 10.13688, "volume": 77257.0}, {"date": "2009-12-10", "close": 9.503325, "volume": 10762.0}, {"date": "2009-12-11", "close": 9.8201025, "volume": 89731.0}, {"date": "2009-12-14", "close": 9.8201025, "volume": 72600.0}, {"date": "2009-12-15", "close": 9.503325, "volume": 8605.0}, {"date": "2009-12-16", "close": 9.503325, "volume": 18481.0}, {"date": "2009-12-17", "close": 9.503325, "volume": 20407.0}, {"date": "2009-12-18", "close": 9.503325, "volume": 53359.0}, {"date": "2009-12-21", "close": 8.86977, "volume": 20327.0}, {"date": "2009-12-22", "close": 9.1865475, "volume": 12440.0}, {"date": "2009-12-23", "close": 9.1865475, "volume": 6752.0}, {"date": "2009-12-24", "close": 9.1865475, "volume": 12734.0}, {"date": "2009-12-29", "close": 9.1865475, "volume": 3875.0}, {"date": "2009-12-30", "close": 9.1865475, "volume": 15159.0}, {"date": "2009-12-31", "close": 9.1865475, "volume": 3472.0}, {"date": "2010-01-04", "close": 8.86977, "volume": 32162.0}, {"date": "2010-01-05", "close": 9.503325, "volume": 45939.0}, {"date": "2010-01-06", "close": 9.503325, "volume": 12325.0}, {"date": "2010-01-07", "close": 9.8201025, "volume": 60749.0}, {"date": "2010-01-08", "close": 10.13688, "volume": 34961.0}, {"date": "2010-01-11", "close": 10.4536575, "volume": 15111.0}, {"date": "2010-01-12", "close": 10.13688, "volume": 14820.0}, {"date": "2010-01-13", "close": 9.8201025, "volume": 31384.0}, {"date": "2010-01-14", "close": 9.8201025, "volume": 19731.0}, {"date": "2010-01-15", "close": 9.8201025, "volume": 8317.0}, {"date": "2010-01-18", "close": 9.503325, "volume": 14768.0}, {"date": "2010-01-19", "close": 9.8201025, "volume": 4290.0}, {"date": "2010-01-20", "close": 9.8201025, "volume": 26452.0}, {"date": "2010-01-21", "close": 9.503325, "volume": 27835.0}, {"date": "2010-01-22", "close": 8.5529925, "volume": 46026.0}, {"date": "2010-01-25", "close": 8.236215, "volume": 72308.0}, {"date": "2010-01-27", "close": 8.236215, "volume": 68772.0}, {"date": "2010-01-28", "close": 8.236215, "volume": 30385.0}, {"date": "2010-01-29", "close": 7.60266, "volume": 51000.0}, {"date": "2010-02-01", "close": 7.2858825, "volume": 53589.0}, {"date": "2010-02-02", "close": 7.60266, "volume": 36886.0}, {"date": "2010-02-03", "close": 7.60266, "volume": 23543.0}, {"date": "2010-02-04", "close": 7.60266, "volume": 21416.0}, {"date": "2010-02-05", "close": 7.2858825, "volume": 59500.0}, {"date": "2010-02-08", "close": 7.60266, "volume": 24341.0}, {"date": "2010-02-09", "close": 6.969105, "volume": 17233.0}, {"date": "2010-02-10", "close": 7.2858825, "volume": 24586.0}, {"date": "2010-02-11", "close": 7.2858825, "volume": 7255.0}, {"date": "2010-02-12", "close": 7.60266, "volume": 41093.0}, {"date": "2010-02-15", "close": 6.969105, "volume": 33271.0}, {"date": "2010-02-16", "close": 6.969105, "volume": 29993.0}, {"date": "2010-02-17", "close": 7.2858825, "volume": 40747.0}, {"date": "2010-02-18", "close": 7.2858825, "volume": 41595.0}, {"date": "2010-02-19", "close": 6.6523275, "volume": 47043.0}, {"date": "2010-02-22", "close": 6.969105, "volume": 23090.0}, {"date": "2010-02-23", "close": 6.969105, "volume": 24536.0}, {"date": "2010-02-24", "close": 6.969105, "volume": 25081.0}, {"date": "2010-02-25", "close": 6.969105, "volume": 22509.0}, {"date": "2010-02-26", "close": 7.2858825, "volume": 59426.0}, {"date": "2010-03-01", "close": 8.5529925, "volume": 45330.0}, {"date": "2010-03-02", "close": 7.9194375, "volume": 34268.0}, {"date": "2010-03-03", "close": 8.236215, "volume": 85015.0}, {"date": "2010-03-04", "close": 7.60266, "volume": 13870.0}, {"date": "2010-03-05", "close": 7.60266, "volume": 6042.0}, {"date": "2010-03-08", "close": 7.9194375, "volume": 36548.0}, {"date": "2010-03-09", "close": 7.60266, "volume": 36149.0}, {"date": "2010-03-10", "close": 7.2858825, "volume": 58245.0}, {"date": "2010-03-11", "close": 7.60266, "volume": 18049.0}, {"date": "2010-03-12", "close": 7.60266, "volume": 29816.0}, {"date": "2010-03-15", "close": 7.60266, "volume": 184558.0}, {"date": "2010-03-16", "close": 8.236215, "volume": 61223.0}, {"date": "2010-03-17", "close": 8.5529925, "volume": 49965.0}, {"date": "2010-03-18", "close": 8.236215, "volume": 13547.0}, {"date": "2010-03-19", "close": 8.5529925, "volume": 20751.0}, {"date": "2010-03-22", "close": 7.9194375, "volume": 9824.0}, {"date": "2010-03-23", "close": 7.9194375, "volume": 4824.0}, {"date": "2010-03-24", "close": 7.9194375, "volume": 40341.0}, {"date": "2010-03-25", "close": 7.9194375, "volume": 55193.0}, {"date": "2010-03-26", "close": 7.60266, "volume": 41164.0}, {"date": "2010-03-29", "close": 7.9194375, "volume": 30469.0}, {"date": "2010-03-30", "close": 8.86977, "volume": 101718.0}, {"date": "2010-03-31", "close": 8.86977, "volume": 126290.0}, {"date": "2010-04-01", "close": 9.1865475, "volume": 83276.0}, {"date": "2010-04-06", "close": 9.8201025, "volume": 72351.0}, {"date": "2010-04-07", "close": 9.8201025, "volume": 20756.0}, {"date": "2010-04-08", "close": 9.503325, "volume": 44980.0}, {"date": "2010-04-09", "close": 9.8201025, "volume": 152352.0}, {"date": "2010-04-12", "close": 10.13688, "volume": 67696.0}, {"date": "2010-04-13", "close": 10.4536575, "volume": 122918.0}, {"date": "2010-04-14", "close": 11.7207675, "volume": 358825.0}, {"date": "2010-04-15", "close": 11.0872125, "volume": 289241.0}, {"date": "2010-04-16", "close": 11.0872125, "volume": 28561.0}, {"date": "2010-04-19", "close": 10.4536575, "volume": 30566.0}, {"date": "2010-04-20", "close": 10.4536575, "volume": 30503.0}, {"date": "2010-04-21", "close": 10.770435, "volume": 25151.0}, {"date": "2010-04-22", "close": 10.4536575, "volume": 21897.0}, {"date": "2010-04-23", "close": 10.4536575, "volume": 10863.0}, {"date": "2010-04-27", "close": 10.13688, "volume": 18765.0}, {"date": "2010-04-28", "close": 9.503325, "volume": 24959.0}, {"date": "2010-04-29", "close": 9.503325, "volume": 49010.0}, {"date": "2010-04-30", "close": 8.86977, "volume": 38966.0}, {"date": "2010-05-03", "close": 8.86977, "volume": 24842.0}, {"date": "2010-05-04", "close": 8.86977, "volume": 44305.0}, {"date": "2010-05-05", "close": 8.5529925, "volume": 110977.0}, {"date": "2010-05-06", "close": 8.236215, "volume": 44923.0}, {"date": "2010-05-07", "close": 8.5529925, "volume": 52458.0}, {"date": "2010-05-10", "close": 8.5529925, "volume": 36593.0}, {"date": "2010-05-11", "close": 8.236215, "volume": 35497.0}, {"date": "2010-05-12", "close": 9.1865475, "volume": 109130.0}, {"date": "2010-05-13", "close": 9.8201025, "volume": 56897.0}, {"date": "2010-05-14", "close": 9.503325, "volume": 56213.0}, {"date": "2010-05-17", "close": 9.1865475, "volume": 15820.0}, {"date": "2010-05-18", "close": 9.1865475, "volume": 9028.0}, {"date": "2010-05-19", "close": 8.5529925, "volume": 39732.0}, {"date": "2010-05-20", "close": 7.9194375, "volume": 129231.0}, {"date": "2010-05-21", "close": 7.9194375, "volume": 72352.0}, {"date": "2010-05-24", "close": 8.236215, "volume": 20240.0}, {"date": "2010-05-25", "close": 8.5529925, "volume": 31397.0}, {"date": "2010-05-26", "close": 8.5529925, "volume": 11922.0}, {"date": "2010-05-27", "close": 8.86977, "volume": 7829.0}, {"date": "2010-05-28", "close": 8.236215, "volume": 5177.0}, {"date": "2010-05-31", "close": 8.236215, "volume": 7150.0}, {"date": "2010-06-01", "close": 8.5529925, "volume": 6602.0}, {"date": "2010-06-02", "close": 8.236215, "volume": 8899.0}, {"date": "2010-06-03", "close": 7.9194375, "volume": 35156.0}, {"date": "2010-06-04", "close": 7.9194375, "volume": 15723.0}, {"date": "2010-06-07", "close": 7.9194375, "volume": 12644.0}, {"date": "2010-06-08", "close": 8.236215, "volume": 26312.0}, {"date": "2010-06-09", "close": 8.236215, "volume": 23267.0}, {"date": "2010-06-10", "close": 8.5529925, "volume": 71142.0}, {"date": "2010-06-11", "close": 8.236215, "volume": 21817.0}, {"date": "2010-06-15", "close": 8.5529925, "volume": 23562.0}, {"date": "2010-06-16", "close": 8.5529925, "volume": 95035.0}, {"date": "2010-06-17", "close": 8.5529925, "volume": 17929.0}, {"date": "2010-06-18", "close": 9.503325, "volume": 329863.0}, {"date": "2010-06-21", "close": 9.503325, "volume": 581682.0}, {"date": "2010-06-22", "close": 9.1865475, "volume": 26467.0}, {"date": "2010-06-23", "close": 9.1865475, "volume": 23395.0}, {"date": "2010-06-24", "close": 8.86977, "volume": 21278.0}, {"date": "2010-06-25", "close": 8.236215, "volume": 58043.0}, {"date": "2010-06-28", "close": 8.236215, "volume": 23138.0}, {"date": "2010-06-29", "close": 7.9194375, "volume": 34010.0}, {"date": "2010-06-30", "close": 7.60266, "volume": 14394.0}, {"date": "2010-07-01", "close": 7.60266, "volume": 24551.0}, {"date": "2010-07-02", "close": 7.60266, "volume": 264928.0}, {"date": "2010-07-05", "close": 7.2858825, "volume": 63281.0}, {"date": "2010-07-06", "close": 7.2858825, "volume": 15434.0}, {"date": "2010-07-07", "close": 7.60266, "volume": 9911.0}, {"date": "2010-07-08", "close": 7.60266, "volume": 6219.0}, {"date": "2010-07-09", "close": 7.60266, "volume": 23681.0}, {"date": "2010-07-12", "close": 8.5529925, "volume": 249899.0}, {"date": "2010-07-13", "close": 8.5529925, "volume": 22300.0}, {"date": "2010-07-14", "close": 9.503325, "volume": 151947.0}, {"date": "2010-07-15", "close": 9.1865475, "volume": 1081856.0}, {"date": "2010-07-16", "close": 9.1865475, "volume": 51171.0}, {"date": "2010-07-19", "close": 9.1865475, "volume": 43957.0}, {"date": "2010-07-20", "close": 8.86977, "volume": 8517.0}, {"date": "2010-07-21", "close": 9.1865475, "volume": 15412.0}, {"date": "2010-07-22", "close": 9.1865475, "volume": 27512.0}, {"date": "2010-07-23", "close": 9.8201025, "volume": 165258.0}, {"date": "2010-07-26", "close": 9.503325, "volume": 19605.0}, {"date": "2010-07-27", "close": 9.503325, "volume": 48244.0}, {"date": "2010-07-28", "close": 9.503325, "volume": 6934.0}, {"date": "2010-07-29", "close": 9.503325, "volume": 30222.0}, {"date": "2010-07-30", "close": 9.8201025, "volume": 1200.0}, {"date": "2010-08-02", "close": 9.8201025, "volume": 6408.0}, {"date": "2010-08-03", "close": 9.1865475, "volume": 42380.0}, {"date": "2010-08-04", "close": 9.1865475, "volume": 15960.0}, {"date": "2010-08-05", "close": 8.86977, "volume": 32218.0}, {"date": "2010-08-06", "close": 8.86977, "volume": 84800.0}, {"date": "2010-08-09", "close": 8.5529925, "volume": 30177.0}, {"date": "2010-08-10", "close": 8.236215, "volume": 66200.0}, {"date": "2010-08-11", "close": 7.60266, "volume": 45982.0}, {"date": "2010-08-12", "close": 7.60266, "volume": 38674.0}, {"date": "2010-08-13", "close": 7.9194375, "volume": 57102.0}, {"date": "2010-08-16", "close": 7.9194375, "volume": 31235.0}, {"date": "2010-08-17", "close": 7.9194375, "volume": 39925.0}, {"date": "2010-08-18", "close": 7.60266, "volume": 14425.0}, {"date": "2010-08-19", "close": 7.60266, "volume": 13961.0}, {"date": "2010-08-20", "close": 7.2858825, "volume": 53912.0}, {"date": "2010-08-23", "close": 7.60266, "volume": 28108.0}, {"date": "2010-08-24", "close": 7.2858825, "volume": 26974.0}, {"date": "2010-08-25", "close": 7.60266, "volume": 21008.0}, {"date": "2010-08-26", "close": 7.9194375, "volume": 67653.0}, {"date": "2010-08-27", "close": 7.9194375, "volume": 106207.0}, {"date": "2010-08-30", "close": 9.1865475, "volume": 656280.0}, {"date": "2010-08-31", "close": 8.5529925, "volume": 63594.0}, {"date": "2010-09-01", "close": 9.503325, "volume": 112642.0}, {"date": "2010-09-02", "close": 9.503325, "volume": 91580.0}, {"date": "2010-09-03", "close": 10.4536575, "volume": 160282.0}, {"date": "2010-09-06", "close": 11.40399, "volume": 183736.0}, {"date": "2010-09-07", "close": 10.4536575, "volume": 154630.0}, {"date": "2010-09-08", "close": 11.0872125, "volume": 55131.0}, {"date": "2010-09-09", "close": 11.7207675, "volume": 86560.0}, {"date": "2010-09-10", "close": 11.0872125, "volume": 31855.0}, {"date": "2010-09-13", "close": 11.0872125, "volume": 22559.0}, {"date": "2010-09-14", "close": 10.770435, "volume": 23089.0}, {"date": "2010-09-15", "close": 11.40399, "volume": 64383.0}, {"date": "2010-09-16", "close": 11.0872125, "volume": 17298.0}, {"date": "2010-09-17", "close": 11.0872125, "volume": 23393.0}, {"date": "2010-09-20", "close": 10.770435, "volume": 19482.0}, {"date": "2010-09-21", "close": 10.770435, "volume": 14097.0}, {"date": "2010-09-22", "close": 10.4536575, "volume": 17457.0}, {"date": "2010-09-23", "close": 10.13688, "volume": 15952.0}, {"date": "2010-09-24", "close": 10.4536575, "volume": 34124.0}, {"date": "2010-09-27", "close": 10.4536575, "volume": 4531.0}, {"date": "2010-09-28", "close": 10.13688, "volume": 43198.0}, {"date": "2010-09-29", "close": 10.770435, "volume": 61625.0}, {"date": "2010-09-30", "close": 10.4536575, "volume": 6179.0}, {"date": "2010-10-01", "close": 10.4536575, "volume": 14762.0}, {"date": "2010-10-04", "close": 10.4536575, "volume": 8018.0}, {"date": "2010-10-05", "close": 10.4536575, "volume": 54621.0}, {"date": "2010-10-06", "close": 11.7207675, "volume": 131055.0}, {"date": "2010-10-07", "close": 12.9878775, "volume": 111266.0}, {"date": "2010-10-08", "close": 12.9878775, "volume": 270664.0}, {"date": "2010-10-14", "close": 13.6214325, "volume": 232809.0}, {"date": "2010-10-15", "close": 13.304655, "volume": 77385.0}, {"date": "2010-10-18", "close": 12.6711, "volume": 68744.0}, {"date": "2010-10-19", "close": 12.9878775, "volume": 31856.0}, {"date": "2010-10-20", "close": 12.6711, "volume": 120240.0}, {"date": "2010-10-21", "close": 12.3543225, "volume": 39748.0}, {"date": "2010-10-22", "close": 12.3543225, "volume": 40231.0}, {"date": "2010-10-25", "close": 12.037545, "volume": 31040.0}, {"date": "2010-10-26", "close": 11.40399, "volume": 123277.0}, {"date": "2010-10-27", "close": 11.40399, "volume": 108013.0}, {"date": "2010-10-28", "close": 11.40399, "volume": 86276.0}, {"date": "2010-10-29", "close": 12.3543225, "volume": 925223.0}, {"date": "2010-11-01", "close": 12.3543225, "volume": 29032.0}, {"date": "2010-11-02", "close": 11.7207675, "volume": 19414.0}, {"date": "2010-11-03", "close": 12.037545, "volume": 17998.0}, {"date": "2010-11-04", "close": 12.3543225, "volume": 17442.0}, {"date": "2010-11-05", "close": 12.3543225, "volume": 79403.0}, {"date": "2010-11-08", "close": 12.6711, "volume": 16088.0}, {"date": "2010-11-09", "close": 12.9878775, "volume": 18491.0}, {"date": "2010-11-10", "close": 12.6711, "volume": 14582.0}, {"date": "2010-11-11", "close": 12.3543225, "volume": 25662.0}, {"date": "2010-11-12", "close": 12.3543225, "volume": 15805.0}, {"date": "2010-11-15", "close": 12.3543225, "volume": 34566.0}, {"date": "2010-11-16", "close": 12.3543225, "volume": 18964.0}, {"date": "2010-11-17", "close": 11.40399, "volume": 49105.0}, {"date": "2010-11-18", "close": 11.40399, "volume": 10974.0}, {"date": "2010-11-19", "close": 11.40399, "volume": 74140.0}, {"date": "2010-11-22", "close": 11.40399, "volume": 57433.0}, {"date": "2010-11-23", "close": 11.0872125, "volume": 46177.0}, {"date": "2010-11-24", "close": 11.40399, "volume": 40299.0}, {"date": "2010-11-25", "close": 11.0872125, "volume": 17601.0}, {"date": "2010-11-26", "close": 11.0872125, "volume": 37529.0}, {"date": "2010-11-29", "close": 10.770435, "volume": 39396.0}, {"date": "2010-11-30", "close": 10.4536575, "volume": 38231.0}, {"date": "2010-12-01", "close": 12.037545, "volume": 215958.0}, {"date": "2010-12-02", "close": 12.6711, "volume": 137080.0}, {"date": "2010-12-03", "close": 12.3543225, "volume": 58951.0}, {"date": "2010-12-06", "close": 12.6711, "volume": 45357.0}, {"date": "2010-12-07", "close": 13.304655, "volume": 115814.0}, {"date": "2010-12-08", "close": 13.304655, "volume": 98401.0}, {"date": "2010-12-09", "close": 12.9878775, "volume": 132379.0}, {"date": "2010-12-10", "close": 12.6711, "volume": 47312.0}, {"date": "2010-12-13", "close": 12.037545, "volume": 35600.0}, {"date": "2010-12-14", "close": 12.3543225, "volume": 18909.0}, {"date": "2010-12-15", "close": 12.037545, "volume": 25940.0}, {"date": "2010-12-16", "close": 12.3543225, "volume": 44423.0}, {"date": "2010-12-17", "close": 12.3543225, "volume": 14049.0}, {"date": "2010-12-20", "close": 12.6711, "volume": 19567.0}, {"date": "2010-12-21", "close": 12.6711, "volume": 20070.0}, {"date": "2010-12-22", "close": 12.6711, "volume": 4969.0}, {"date": "2010-12-23", "close": 13.304655, "volume": 186705.0}, {"date": "2010-12-24", "close": 13.304655, "volume": 14266.0}, {"date": "2010-12-29", "close": 12.9878775, "volume": 10499.0}, {"date": "2010-12-30", "close": 12.6711, "volume": 5787.0}, {"date": "2010-12-31", "close": 12.6711, "volume": 3176.0}, {"date": "2011-01-04", "close": 12.9878775, "volume": 18896.0}, {"date": "2011-01-05", "close": 12.3543225, "volume": 30445.0}, {"date": "2011-01-06", "close": 12.037545, "volume": 39561.0}, {"date": "2011-01-07", "close": 11.7207675, "volume": 32504.0}, {"date": "2011-01-10", "close": 11.40399, "volume": 16669.0}, {"date": "2011-01-11", "close": 11.40399, "volume": 13446.0}, {"date": "2011-01-12", "close": 11.0872125, "volume": 353094.0}, {"date": "2011-01-13", "close": 12.037545, "volume": 509183.0}, {"date": "2011-01-14", "close": 12.3543225, "volume": 177708.0}, {"date": "2011-01-17", "close": 11.7207675, "volume": 31649.0}, {"date": "2011-01-18", "close": 12.037545, "volume": 49616.0}, {"date": "2011-01-19", "close": 12.3543225, "volume": 53852.0}, {"date": "2011-01-20", "close": 12.037545, "volume": 9557.0}, {"date": "2011-01-21", "close": 11.7207675, "volume": 49242.0}, {"date": "2011-01-24", "close": 11.7207675, "volume": 21712.0}, {"date": "2011-01-25", "close": 11.40399, "volume": 58331.0}, {"date": "2011-01-27", "close": 11.40399, "volume": 46029.0}, {"date": "2011-01-28", "close": 10.4536575, "volume": 45562.0}, {"date": "2011-01-31", "close": 10.770435, "volume": 24848.0}, {"date": "2011-02-01", "close": 11.0872125, "volume": 12371.0}, {"date": "2011-02-02", "close": 11.7207675, "volume": 35061.0}, {"date": "2011-02-03", "close": 12.3543225, "volume": 188807.0}, {"date": "2011-02-04", "close": 12.3543225, "volume": 59056.0}, {"date": "2011-02-07", "close": 12.3543225, "volume": 25883.0}, {"date": "2011-02-08", "close": 12.037545, "volume": 20921.0}, {"date": "2011-02-09", "close": 12.3543225, "volume": 114097.0}, {"date": "2011-02-10", "close": 12.037545, "volume": 54258.0}, {"date": "2011-02-11", "close": 11.40399, "volume": 18496.0}, {"date": "2011-02-14", "close": 11.40399, "volume": 17516.0}, {"date": "2011-02-15", "close": 11.7207675, "volume": 16416.0}, {"date": "2011-02-16", "close": 11.40399, "volume": 23364.0}, {"date": "2011-02-17", "close": 11.40399, "volume": 20851.0}, {"date": "2011-02-18", "close": 11.40399, "volume": 22664.0}, {"date": "2011-02-21", "close": 11.40399, "volume": 44926.0}, {"date": "2011-02-22", "close": 11.40399, "volume": 9086.0}, {"date": "2011-02-23", "close": 11.7207675, "volume": 35957.0}, {"date": "2011-02-24", "close": 11.0872125, "volume": 19656.0}, {"date": "2011-02-25", "close": 11.0872125, "volume": 18586.0}, {"date": "2011-02-28", "close": 11.40399, "volume": 15152.0}, {"date": "2011-03-01", "close": 11.0872125, "volume": 11901.0}, {"date": "2011-03-02", "close": 11.40399, "volume": 13604.0}, {"date": "2011-03-03", "close": 11.40399, "volume": 20572.0}, {"date": "2011-03-04", "close": 11.0872125, "volume": 11250.0}, {"date": "2011-03-07", "close": 11.0872125, "volume": 13599.0}, {"date": "2011-03-08", "close": 11.0872125, "volume": 20442.0}, {"date": "2011-03-09", "close": 11.40399, "volume": 7395.0}, {"date": "2011-03-10", "close": 10.770435, "volume": 23677.0}, {"date": "2011-03-11", "close": 10.770435, "volume": 32318.0}, {"date": "2011-03-14", "close": 10.4536575, "volume": 9693.0}, {"date": "2011-03-15", "close": 9.8201025, "volume": 49180.0}, {"date": "2011-03-16", "close": 10.13688, "volume": 19099.0}, {"date": "2011-03-17", "close": 10.13688, "volume": 81146.0}, {"date": "2011-03-18", "close": 10.4536575, "volume": 48749.0}, {"date": "2011-03-21", "close": 10.4536575, "volume": 18495.0}, {"date": "2011-03-22", "close": 10.4536575, "volume": 22364.0}, {"date": "2011-03-23", "close": 10.13688, "volume": 20422.0}, {"date": "2011-03-24", "close": 10.770435, "volume": 47961.0}, {"date": "2011-03-25", "close": 10.4536575, "volume": 3739.0}, {"date": "2011-03-28", "close": 10.4536575, "volume": 7750.0}, {"date": "2011-03-29", "close": 10.770435, "volume": 10652.0}, {"date": "2011-03-30", "close": 10.4536575, "volume": 26838.0}, {"date": "2011-03-31", "close": 10.4536575, "volume": 7112.0}, {"date": "2011-04-01", "close": 10.4536575, "volume": 51475.0}, {"date": "2011-04-04", "close": 10.4536575, "volume": 27712.0}, {"date": "2011-04-05", "close": 11.0872125, "volume": 18780.0}, {"date": "2011-04-06", "close": 11.0872125, "volume": 10457.0}, {"date": "2011-04-07", "close": 11.7207675, "volume": 72772.0}, {"date": "2011-04-08", "close": 12.037545, "volume": 33397.0}, {"date": "2011-04-11", "close": 11.7207675, "volume": 13729.0}, {"date": "2011-04-12", "close": 11.7207675, "volume": 36836.0}, {"date": "2011-04-13", "close": 11.40399, "volume": 34578.0}, {"date": "2011-04-14", "close": 11.7207675, "volume": 40264.0}, {"date": "2011-04-15", "close": 11.40399, "volume": 17733.0}, {"date": "2011-04-18", "close": 11.0872125, "volume": 41828.0}, {"date": "2011-04-19", "close": 10.4536575, "volume": 36140.0}, {"date": "2011-04-20", "close": 10.4536575, "volume": 31303.0}, {"date": "2011-04-21", "close": 11.0872125, "volume": 17879.0}, {"date": "2011-04-27", "close": 10.4536575, "volume": 20274.0}, {"date": "2011-04-28", "close": 10.4536575, "volume": 12226.0}, {"date": "2011-04-29", "close": 9.8201025, "volume": 53673.0}, {"date": "2011-05-02", "close": 9.8201025, "volume": 9635.0}, {"date": "2011-05-03", "close": 8.86977, "volume": 260109.0}, {"date": "2011-05-04", "close": 8.86977, "volume": 21242.0}, {"date": "2011-05-05", "close": 8.86977, "volume": 47097.0}, {"date": "2011-05-06", "close": 8.86977, "volume": 115322.0}, {"date": "2011-05-09", "close": 8.86977, "volume": 40999.0}, {"date": "2011-05-10", "close": 8.86977, "volume": 1503558.0}, {"date": "2011-05-11", "close": 8.86977, "volume": 99746.0}, {"date": "2011-05-12", "close": 8.86977, "volume": 67120.0}, {"date": "2011-05-13", "close": 8.5529925, "volume": 68709.0}, {"date": "2011-05-16", "close": 8.5529925, "volume": 47917.0}, {"date": "2011-05-17", "close": 8.5529925, "volume": 74378.0}, {"date": "2011-05-18", "close": 9.1865475, "volume": 16298.0}, {"date": "2011-05-19", "close": 9.1865475, "volume": 9538.0}, {"date": "2011-05-20", "close": 9.1865475, "volume": 17257.0}, {"date": "2011-05-23", "close": 8.5529925, "volume": 48256.0}, {"date": "2011-05-24", "close": 8.5529925, "volume": 27693.0}, {"date": "2011-05-25", "close": 8.236215, "volume": 18879.0}, {"date": "2011-05-26", "close": 9.503325, "volume": 38893.0}, {"date": "2011-05-27", "close": 9.1865475, "volume": 13276.0}, {"date": "2011-05-30", "close": 9.1865475, "volume": 22071.0}, {"date": "2011-05-31", "close": 9.503325, "volume": 9023.0}, {"date": "2011-06-01", "close": 9.1865475, "volume": 39164.0}, {"date": "2011-06-02", "close": 9.1865475, "volume": 8871.0}, {"date": "2011-06-03", "close": 8.5529925, "volume": 25337.0}, {"date": "2011-06-06", "close": 8.5529925, "volume": 324216.0}, {"date": "2011-06-07", "close": 8.86977, "volume": 15433.0}, {"date": "2011-06-08", "close": 8.5529925, "volume": 15868.0}, {"date": "2011-06-09", "close": 8.236215, "volume": 768274.0}, {"date": "2011-06-10", "close": 8.236215, "volume": 73427.0}, {"date": "2011-06-14", "close": 7.9194375, "volume": 76731.0}, {"date": "2011-06-15", "close": 7.60266, "volume": 259735.0}, {"date": "2011-06-16", "close": 7.2858825, "volume": 189990.0}, {"date": "2011-06-17", "close": 7.2858825, "volume": 115141.0}, {"date": "2011-06-20", "close": 7.60266, "volume": 142720.0}, {"date": "2011-06-21", "close": 7.2858825, "volume": 45621.0}, {"date": "2011-06-22", "close": 7.9194375, "volume": 114756.0}, {"date": "2011-06-23", "close": 7.60266, "volume": 75181.0}, {"date": "2011-06-24", "close": 7.2858825, "volume": 514199.0}, {"date": "2011-06-27", "close": 7.2858825, "volume": 387442.0}, {"date": "2011-06-28", "close": 6.969105, "volume": 31110.0}, {"date": "2011-06-29", "close": 7.2858825, "volume": 59631.0}, {"date": "2011-06-30", "close": 7.2858825, "volume": 103794.0}, {"date": "2011-07-01", "close": 7.60266, "volume": 52224.0}, {"date": "2011-07-04", "close": 8.236215, "volume": 10500.0}, {"date": "2011-07-05", "close": 7.60266, "volume": 25877.0}, {"date": "2011-07-06", "close": 8.236215, "volume": 106034.0}, {"date": "2011-07-07", "close": 8.86977, "volume": 31324.0}, {"date": "2011-07-08", "close": 8.86977, "volume": 32764.0}, {"date": "2011-07-11", "close": 8.5529925, "volume": 33512.0}, {"date": "2011-07-12", "close": 7.9194375, "volume": 31499.0}, {"date": "2011-07-13", "close": 8.5529925, "volume": 81033.0}, {"date": "2011-07-14", "close": 9.1865475, "volume": 83891.0}, {"date": "2011-07-15", "close": 9.1865475, "volume": 77428.0}, {"date": "2011-07-18", "close": 9.8201025, "volume": 358590.0}, {"date": "2011-07-19", "close": 10.13688, "volume": 117881.0}, {"date": "2011-07-20", "close": 9.8201025, "volume": 45667.0}, {"date": "2011-07-21", "close": 9.8201025, "volume": 38094.0}, {"date": "2011-07-22", "close": 9.8201025, "volume": 29775.0}, {"date": "2011-07-25", "close": 10.13688, "volume": 10057.0}, {"date": "2011-07-26", "close": 10.13688, "volume": 13712.0}, {"date": "2011-07-27", "close": 9.8201025, "volume": 40482.0}, {"date": "2011-07-28", "close": 9.503325, "volume": 28786.0}, {"date": "2011-07-29", "close": 9.503325, "volume": 36159.0}, {"date": "2011-08-01", "close": 10.13688, "volume": 28182.0}, {"date": "2011-08-02", "close": 10.770435, "volume": 75198.0}, {"date": "2011-08-03", "close": 10.770435, "volume": 326668.0}, {"date": "2011-08-04", "close": 10.770435, "volume": 81546.0}, {"date": "2011-08-05", "close": 9.1865475, "volume": 175488.0}, {"date": "2011-08-08", "close": 9.8201025, "volume": 111861.0}, {"date": "2011-08-09", "close": 10.13688, "volume": 420508.0}, {"date": "2011-08-10", "close": 11.0872125, "volume": 146520.0}, {"date": "2011-08-11", "close": 11.40399, "volume": 246125.0}, {"date": "2011-08-12", "close": 11.0872125, "volume": 87897.0}, {"date": "2011-08-15", "close": 11.0872125, "volume": 63653.0}, {"date": "2011-08-16", "close": 10.770435, "volume": 57555.0}, {"date": "2011-08-17", "close": 10.4536575, "volume": 107341.0}, {"date": "2011-08-18", "close": 10.770435, "volume": 102272.0}, {"date": "2011-08-19", "close": 10.4536575, "volume": 209382.0}, {"date": "2011-08-22", "close": 10.770435, "volume": 48723.0}, {"date": "2011-08-23", "close": 12.037545, "volume": 253668.0}, {"date": "2011-08-24", "close": 12.037545, "volume": 105238.0}, {"date": "2011-08-25", "close": 11.7207675, "volume": 113289.0}, {"date": "2011-08-26", "close": 12.037545, "volume": 31792.0}, {"date": "2011-08-29", "close": 12.9878775, "volume": 165775.0}, {"date": "2011-08-30", "close": 12.3543225, "volume": 72708.0}, {"date": "2011-08-31", "close": 12.6711, "volume": 78420.0}, {"date": "2011-09-01", "close": 12.6711, "volume": 114642.0}, {"date": "2011-09-02", "close": 12.6711, "volume": 176914.0}, {"date": "2011-09-05", "close": 12.9878775, "volume": 90731.0}, {"date": "2011-09-06", "close": 12.9878775, "volume": 59616.0}, {"date": "2011-09-07", "close": 14.2549875, "volume": 155879.0}, {"date": "2011-09-08", "close": 14.571765, "volume": 54427.0}, {"date": "2011-09-09", "close": 14.8885425, "volume": 151839.0}, {"date": "2011-09-12", "close": 14.2549875, "volume": 107758.0}, {"date": "2011-09-13", "close": 13.93821, "volume": 185025.0}, {"date": "2011-09-14", "close": 13.6214325, "volume": 122472.0}, {"date": "2011-09-15", "close": 13.6214325, "volume": 71637.0}, {"date": "2011-09-16", "close": 13.304655, "volume": 155774.0}, {"date": "2011-09-19", "close": 12.6711, "volume": 57247.0}, {"date": "2011-09-20", "close": 12.6711, "volume": 92600.0}, {"date": "2011-09-21", "close": 12.6711, "volume": 62975.0}, {"date": "2011-09-22", "close": 11.7207675, "volume": 106704.0}, {"date": "2011-09-23", "close": 10.770435, "volume": 200647.0}, {"date": "2011-09-26", "close": 9.8201025, "volume": 152402.0}, {"date": "2011-09-27", "close": 10.770435, "volume": 184893.0}, {"date": "2011-09-28", "close": 10.770435, "volume": 100936.0}, {"date": "2011-09-29", "close": 11.0872125, "volume": 78556.0}, {"date": "2011-09-30", "close": 10.770435, "volume": 42718.0}, {"date": "2011-10-03", "close": 10.4536575, "volume": 30998.0}, {"date": "2011-10-04", "close": 10.4536575, "volume": 61478.0}, {"date": "2011-10-05", "close": 10.4536575, "volume": 40223.0}, {"date": "2011-10-06", "close": 11.40399, "volume": 50444.0}, {"date": "2011-10-07", "close": 11.40399, "volume": 62314.0}, {"date": "2011-10-10", "close": 12.037545, "volume": 23964.0}, {"date": "2011-10-11", "close": 13.304655, "volume": 85921.0}, {"date": "2011-10-12", "close": 12.9878775, "volume": 75107.0}, {"date": "2011-10-13", "close": 13.304655, "volume": 42537.0}, {"date": "2011-10-14", "close": 13.304655, "volume": 18815.0}, {"date": "2011-10-17", "close": 12.9878775, "volume": 28793.0}, {"date": "2011-10-18", "close": 13.304655, "volume": 32048.0}, {"date": "2011-10-19", "close": 12.6711, "volume": 20948.0}, {"date": "2011-10-20", "close": 11.7207675, "volume": 92826.0}, {"date": "2011-10-21", "close": 11.7207675, "volume": 22851.0}, {"date": "2011-10-24", "close": 11.7207675, "volume": 27336.0}, {"date": "2011-10-25", "close": 11.40399, "volume": 49337.0}, {"date": "2011-10-26", "close": 11.40399, "volume": 96923.0}, {"date": "2011-10-27", "close": 12.037545, "volume": 50974.0}, {"date": "2011-10-28", "close": 11.7207675, "volume": 59351.0}, {"date": "2011-10-31", "close": 11.7207675, "volume": 42697.0}, {"date": "2011-11-01", "close": 12.037545, "volume": 23190.0}, {"date": "2011-11-02", "close": 12.037545, "volume": 20284.0}, {"date": "2011-11-03", "close": 11.7207675, "volume": 68732.0}, {"date": "2011-11-04", "close": 12.6711, "volume": 150406.0}, {"date": "2011-11-07", "close": 12.3543225, "volume": 85241.0}, {"date": "2011-11-08", "close": 13.304655, "volume": 157453.0}, {"date": "2011-11-09", "close": 13.6214325, "volume": 46896.0}, {"date": "2011-11-10", "close": 13.304655, "volume": 89370.0}, {"date": "2011-11-11", "close": 12.9878775, "volume": 49099.0}, {"date": "2011-11-14", "close": 12.9878775, "volume": 91688.0}, {"date": "2011-11-15", "close": 12.9878775, "volume": 99346.0}, {"date": "2011-11-16", "close": 12.9878775, "volume": 104114.0}, {"date": "2011-11-17", "close": 13.304655, "volume": 86482.0}, {"date": "2011-11-18", "close": 12.9878775, "volume": 61166.0}, {"date": "2011-11-21", "close": 12.6711, "volume": 83090.0}, {"date": "2011-11-22", "close": 12.6711, "volume": 64341.0}, {"date": "2011-11-23", "close": 13.6214325, "volume": 144347.0}, {"date": "2011-11-24", "close": 12.9878775, "volume": 80162.0}, {"date": "2011-12-09", "close": 13.304655, "volume": 25377.0}, {"date": "2011-12-12", "close": 13.177944, "volume": 49341.0}, {"date": "2011-12-13", "close": 12.290967, "volume": 106624.0}, {"date": "2011-12-14", "close": 12.164256, "volume": 106410.0}, {"date": "2011-12-15", "close": 11.3406345, "volume": 86838.0}, {"date": "2011-12-16", "close": 11.40399, "volume": 68509.0}, {"date": "2011-12-19", "close": 11.0872125, "volume": 119996.0}, {"date": "2011-12-20", "close": 10.99217925, "volume": 115703.0}, {"date": "2011-12-21", "close": 11.657412, "volume": 35481.0}, {"date": "2011-12-22", "close": 11.5940565, "volume": 51231.0}, {"date": "2011-12-23", "close": 11.40399, "volume": 18143.0}, {"date": "2011-12-28", "close": 10.390302, "volume": 76536.0}, {"date": "2011-12-29", "close": 9.9468135, "volume": 161065.0}, {"date": "2011-12-30", "close": 10.263591, "volume": 22051.0}, {"date": "2012-01-03", "close": 10.13688, "volume": 154597.0}, {"date": "2012-01-04", "close": 10.0735245, "volume": 132705.0}, {"date": "2012-01-05", "close": 10.010169, "volume": 58145.0}, {"date": "2012-01-06", "close": 10.42197975, "volume": 64953.0}, {"date": "2012-01-09", "close": 10.3269465, "volume": 41128.0}, {"date": "2012-01-10", "close": 10.42197975, "volume": 78144.0}, {"date": "2012-01-11", "close": 10.4536575, "volume": 47086.0}, {"date": "2012-01-12", "close": 10.4536575, "volume": 21626.0}, {"date": "2012-01-13", "close": 10.517013, "volume": 66345.0}, {"date": "2012-01-16", "close": 10.42197975, "volume": 29923.0}, {"date": "2012-01-17", "close": 10.517013, "volume": 30979.0}, {"date": "2012-01-18", "close": 10.29526875, "volume": 37715.0}, {"date": "2012-01-19", "close": 10.13688, "volume": 163826.0}, {"date": "2012-01-20", "close": 10.2002355, "volume": 31994.0}, {"date": "2012-01-23", "close": 9.8201025, "volume": 54250.0}, {"date": "2012-01-24", "close": 9.503325, "volume": 93157.0}, {"date": "2012-01-25", "close": 9.66171375, "volume": 75213.0}, {"date": "2012-01-27", "close": 10.643724, "volume": 196125.0}, {"date": "2012-01-30", "close": 11.24560125, "volume": 384158.0}, {"date": "2012-01-31", "close": 11.49902325, "volume": 120494.0}, {"date": "2012-02-01", "close": 11.49902325, "volume": 71632.0}, {"date": "2012-02-02", "close": 11.784123, "volume": 51216.0}, {"date": "2012-02-03", "close": 11.8474785, "volume": 21131.0}, {"date": "2012-02-06", "close": 12.417678, "volume": 71918.0}, {"date": "2012-02-07", "close": 13.304655, "volume": 132864.0}, {"date": "2012-02-08", "close": 13.8748545, "volume": 168401.0}, {"date": "2012-02-09", "close": 13.558077, "volume": 84027.0}, {"date": "2012-02-10", "close": 13.4947215, "volume": 67587.0}, {"date": "2012-02-13", "close": 13.811499, "volume": 79322.0}, {"date": "2012-02-14", "close": 13.304655, "volume": 160059.0}, {"date": "2012-02-15", "close": 13.3680105, "volume": 62384.0}, {"date": "2012-02-16", "close": 12.9878775, "volume": 132064.0}, {"date": "2012-02-17", "close": 13.177944, "volume": 20289.0}, {"date": "2012-02-20", "close": 13.304655, "volume": 160466.0}, {"date": "2012-02-21", "close": 13.6214325, "volume": 145712.0}, {"date": "2012-02-22", "close": 14.064921, "volume": 166089.0}, {"date": "2012-02-23", "close": 14.064921, "volume": 146253.0}, {"date": "2012-02-24", "close": 14.571765, "volume": 139413.0}, {"date": "2012-02-27", "close": 14.6351205, "volume": 72958.0}, {"date": "2012-02-28", "close": 14.3816985, "volume": 99556.0}, {"date": "2012-02-29", "close": 14.2549875, "volume": 37478.0}, {"date": "2012-03-01", "close": 14.5084095, "volume": 144916.0}, {"date": "2012-03-02", "close": 14.5084095, "volume": 99476.0}, {"date": "2012-03-05", "close": 14.445054, "volume": 53642.0}, {"date": "2012-03-06", "close": 14.2549875, "volume": 60506.0}, {"date": "2012-03-07", "close": 13.4947215, "volume": 92603.0}, {"date": "2012-03-08", "close": 13.811499, "volume": 56442.0}, {"date": "2012-03-09", "close": 13.8748545, "volume": 94695.0}, {"date": "2012-03-12", "close": 14.445054, "volume": 197725.0}, {"date": "2012-03-13", "close": 14.571765, "volume": 88450.0}, {"date": "2012-03-14", "close": 14.3816985, "volume": 149482.0}, {"date": "2012-03-20", "close": 13.3680105, "volume": 1162821.0}, {"date": "2012-03-21", "close": 12.417678, "volume": 188184.0}, {"date": "2012-03-22", "close": 12.2276115, "volume": 175506.0}, {"date": "2012-03-23", "close": 11.49902325, "volume": 216781.0}, {"date": "2012-03-26", "close": 12.037545, "volume": 94194.0}, {"date": "2012-03-27", "close": 12.3543225, "volume": 142321.0}, {"date": "2012-03-28", "close": 12.3543225, "volume": 101199.0}, {"date": "2012-03-29", "close": 12.13257825, "volume": 59603.0}, {"date": "2012-03-30", "close": 12.13257825, "volume": 31465.0}, {"date": "2012-04-02", "close": 12.00586725, "volume": 32272.0}, {"date": "2012-04-03", "close": 11.75244525, "volume": 37908.0}, {"date": "2012-04-04", "close": 11.657412, "volume": 75324.0}, {"date": "2012-04-05", "close": 11.7207675, "volume": 52645.0}, {"date": "2012-04-10", "close": 11.530701, "volume": 51160.0}, {"date": "2012-04-11", "close": 11.277279, "volume": 92307.0}, {"date": "2012-04-12", "close": 10.92882375, "volume": 106813.0}, {"date": "2012-04-13", "close": 11.11889025, "volume": 65356.0}, {"date": "2012-04-16", "close": 11.4673455, "volume": 36849.0}, {"date": "2012-04-17", "close": 11.5940565, "volume": 44060.0}, {"date": "2012-04-18", "close": 12.06922275, "volume": 16649.0}, {"date": "2012-04-19", "close": 11.784123, "volume": 27948.0}, {"date": "2012-04-20", "close": 11.68908975, "volume": 116291.0}, {"date": "2012-04-23", "close": 11.4673455, "volume": 45210.0}, {"date": "2012-04-24", "close": 11.277279, "volume": 27956.0}, {"date": "2012-04-26", "close": 10.897146, "volume": 40924.0}, {"date": "2012-04-27", "close": 11.0872125, "volume": 36965.0}, {"date": "2012-04-30", "close": 11.40399, "volume": 64342.0}, {"date": "2012-05-01", "close": 11.4673455, "volume": 67616.0}, {"date": "2012-05-02", "close": 11.24560125, "volume": 58382.0}, {"date": "2012-05-03", "close": 11.18224575, "volume": 60352.0}, {"date": "2012-05-04", "close": 10.92882375, "volume": 81305.0}, {"date": "2012-05-07", "close": 10.48533525, "volume": 50777.0}, {"date": "2012-05-08", "close": 10.10520225, "volume": 110749.0}, {"date": "2012-05-09", "close": 9.53500275, "volume": 143960.0}, {"date": "2012-05-10", "close": 9.8201025, "volume": 85189.0}, {"date": "2012-05-11", "close": 9.8201025, "volume": 31204.0}, {"date": "2012-05-14", "close": 9.40829175, "volume": 33555.0}, {"date": "2012-05-15", "close": 8.71138125, "volume": 112615.0}, {"date": "2012-05-16", "close": 8.362926, "volume": 59280.0}, {"date": "2012-05-17", "close": 8.26789275, "volume": 91157.0}, {"date": "2012-05-18", "close": 8.5529925, "volume": 108669.0}, {"date": "2012-05-21", "close": 8.86977, "volume": 47212.0}, {"date": "2012-05-22", "close": 8.71138125, "volume": 42214.0}, {"date": "2012-05-23", "close": 8.2995705, "volume": 34301.0}, {"date": "2012-05-24", "close": 8.20453725, "volume": 62018.0}, {"date": "2012-05-25", "close": 8.20453725, "volume": 57085.0}, {"date": "2012-05-28", "close": 8.5529925, "volume": 76670.0}, {"date": "2012-05-29", "close": 8.489637, "volume": 16689.0}, {"date": "2012-05-30", "close": 8.33124825, "volume": 35313.0}, {"date": "2012-05-31", "close": 8.45795925, "volume": 28277.0}, {"date": "2012-06-01", "close": 8.39460375, "volume": 30977.0}, {"date": "2012-06-04", "close": 8.996481, "volume": 112396.0}, {"date": "2012-06-05", "close": 9.8201025, "volume": 67221.0}, {"date": "2012-06-06", "close": 9.3132585, "volume": 175339.0}, {"date": "2012-06-07", "close": 9.8201025, "volume": 87879.0}, {"date": "2012-06-08", "close": 9.630036, "volume": 54327.0}, {"date": "2012-06-12", "close": 9.123192, "volume": 51910.0}, {"date": "2012-06-13", "close": 9.15486975, "volume": 35717.0}, {"date": "2012-06-14", "close": 9.15486975, "volume": 42336.0}, {"date": "2012-06-15", "close": 9.503325, "volume": 73271.0}, {"date": "2012-06-18", "close": 9.630036, "volume": 31465.0}, {"date": "2012-06-19", "close": 10.7070795, "volume": 125250.0}, {"date": "2012-06-20", "close": 10.643724, "volume": 41171.0}, {"date": "2012-06-21", "close": 10.04184675, "volume": 19725.0}, {"date": "2012-06-22", "close": 9.47164725, "volume": 68369.0}, {"date": "2012-06-25", "close": 9.4399695, "volume": 19284.0}, {"date": "2012-06-26", "close": 9.123192, "volume": 14678.0}, {"date": "2012-06-27", "close": 9.1865475, "volume": 22638.0}, {"date": "2012-06-28", "close": 9.0598365, "volume": 17270.0}, {"date": "2012-06-29", "close": 9.21822525, "volume": 84371.0}, {"date": "2012-07-02", "close": 9.0598365, "volume": 36981.0}, {"date": "2012-07-03", "close": 8.83809225, "volume": 27676.0}, {"date": "2012-07-04", "close": 8.83809225, "volume": 78798.0}, {"date": "2012-07-05", "close": 9.40829175, "volume": 170784.0}, {"date": "2012-07-06", "close": 9.123192, "volume": 22150.0}, {"date": "2012-07-09", "close": 8.90144775, "volume": 33742.0}, {"date": "2012-07-10", "close": 8.5529925, "volume": 59988.0}, {"date": "2012-07-11", "close": 8.5529925, "volume": 110618.0}, {"date": "2012-07-12", "close": 8.109504, "volume": 93948.0}, {"date": "2012-07-13", "close": 8.1728595, "volume": 32980.0}, {"date": "2012-07-16", "close": 8.2995705, "volume": 17566.0}, {"date": "2012-07-17", "close": 8.362926, "volume": 38990.0}, {"date": "2012-07-18", "close": 8.20453725, "volume": 44963.0}, {"date": "2012-07-19", "close": 7.9194375, "volume": 94764.0}, {"date": "2012-07-20", "close": 7.76104875, "volume": 42403.0}, {"date": "2012-07-23", "close": 7.25420475, "volume": 66203.0}, {"date": "2012-07-24", "close": 6.9057495, "volume": 43941.0}, {"date": "2012-07-25", "close": 7.25420475, "volume": 37662.0}, {"date": "2012-07-26", "close": 7.60266, "volume": 53550.0}, {"date": "2012-07-27", "close": 7.856082, "volume": 67257.0}, {"date": "2012-07-30", "close": 7.5393045, "volume": 86556.0}, {"date": "2012-07-31", "close": 7.7927265, "volume": 64311.0}, {"date": "2012-08-01", "close": 7.63433775, "volume": 28157.0}, {"date": "2012-08-02", "close": 7.729371, "volume": 43548.0}, {"date": "2012-08-03", "close": 7.2858825, "volume": 28616.0}, {"date": "2012-08-06", "close": 7.95111525, "volume": 29420.0}, {"date": "2012-08-07", "close": 7.729371, "volume": 64325.0}, {"date": "2012-08-08", "close": 8.07782625, "volume": 24882.0}, {"date": "2012-08-09", "close": 8.1728595, "volume": 21301.0}, {"date": "2012-08-10", "close": 8.33124825, "volume": 54247.0}, {"date": "2012-08-13", "close": 8.33124825, "volume": 48005.0}, {"date": "2012-08-14", "close": 8.616348, "volume": 22504.0}, {"date": "2012-08-15", "close": 8.4262815, "volume": 17618.0}, {"date": "2012-08-16", "close": 8.4262815, "volume": 34147.0}, {"date": "2012-08-17", "close": 8.743059, "volume": 31596.0}, {"date": "2012-08-20", "close": 8.6797035, "volume": 39107.0}, {"date": "2012-08-21", "close": 9.02815875, "volume": 20080.0}, {"date": "2012-08-22", "close": 9.21822525, "volume": 91963.0}, {"date": "2012-08-23", "close": 9.756747, "volume": 66875.0}, {"date": "2012-08-24", "close": 9.883458, "volume": 73992.0}, {"date": "2012-08-27", "close": 10.04184675, "volume": 90001.0}, {"date": "2012-08-28", "close": 9.503325, "volume": 58152.0}, {"date": "2012-08-29", "close": 9.28158075, "volume": 19617.0}, {"date": "2012-08-30", "close": 8.616348, "volume": 45559.0}, {"date": "2012-08-31", "close": 8.77473675, "volume": 28472.0}, {"date": "2012-09-03", "close": 8.996481, "volume": 61723.0}, {"date": "2012-09-04", "close": 8.616348, "volume": 16441.0}, {"date": "2012-09-05", "close": 8.64802575, "volume": 27128.0}, {"date": "2012-09-06", "close": 8.743059, "volume": 63284.0}, {"date": "2012-09-07", "close": 8.996481, "volume": 57197.0}, {"date": "2012-09-10", "close": 9.3132585, "volume": 85232.0}, {"date": "2012-09-11", "close": 9.1865475, "volume": 22696.0}, {"date": "2012-09-12", "close": 9.21822525, "volume": 53052.0}, {"date": "2012-09-13", "close": 9.0598365, "volume": 16583.0}, {"date": "2012-09-14", "close": 9.97849125, "volume": 116108.0}, {"date": "2012-09-17", "close": 9.883458, "volume": 59064.0}, {"date": "2012-09-18", "close": 9.756747, "volume": 45353.0}, {"date": "2012-09-19", "close": 9.123192, "volume": 232030.0}, {"date": "2012-09-20", "close": 7.60266, "volume": 715602.0}, {"date": "2012-09-21", "close": 7.9194375, "volume": 561532.0}, {"date": "2012-09-24", "close": 8.489637, "volume": 168767.0}, {"date": "2012-09-25", "close": 8.236215, "volume": 43417.0}, {"date": "2012-09-26", "close": 8.20453725, "volume": 49645.0}, {"date": "2012-09-27", "close": 8.5529925, "volume": 132160.0}, {"date": "2012-09-28", "close": 9.0598365, "volume": 150525.0}, {"date": "2012-10-01", "close": 9.1865475, "volume": 31454.0}, {"date": "2012-10-02", "close": 9.5666805, "volume": 211183.0}, {"date": "2012-10-03", "close": 9.97849125, "volume": 142509.0}, {"date": "2012-10-04", "close": 10.263591, "volume": 63402.0}, {"date": "2012-10-05", "close": 10.5803685, "volume": 131009.0}, {"date": "2012-10-08", "close": 10.0735245, "volume": 119448.0}, {"date": "2012-10-09", "close": 10.2002355, "volume": 46330.0}, {"date": "2012-10-10", "close": 10.13688, "volume": 30319.0}, {"date": "2012-10-11", "close": 10.2002355, "volume": 23781.0}, {"date": "2012-10-12", "close": 10.35862425, "volume": 36152.0}, {"date": "2012-10-15", "close": 9.503325, "volume": 114993.0}, {"date": "2012-10-16", "close": 9.34493625, "volume": 46671.0}, {"date": "2012-10-17", "close": 9.59835825, "volume": 41362.0}, {"date": "2012-10-18", "close": 9.72506925, "volume": 44050.0}, {"date": "2012-10-19", "close": 9.630036, "volume": 46526.0}, {"date": "2012-10-22", "close": 9.5666805, "volume": 77218.0}, {"date": "2012-10-23", "close": 9.5666805, "volume": 24893.0}, {"date": "2012-10-24", "close": 9.376614, "volume": 66853.0}, {"date": "2012-10-25", "close": 9.47164725, "volume": 89590.0}, {"date": "2012-10-26", "close": 9.1865475, "volume": 87012.0}, {"date": "2012-10-29", "close": 9.249903, "volume": 10442.0}, {"date": "2012-10-30", "close": 9.21822525, "volume": 48944.0}, {"date": "2012-10-31", "close": 7.88775975, "volume": 402604.0}, {"date": "2012-11-01", "close": 7.60266, "volume": 85389.0}, {"date": "2012-11-02", "close": 7.856082, "volume": 29414.0}, {"date": "2012-11-05", "close": 7.57098225, "volume": 47571.0}, {"date": "2012-11-06", "close": 7.856082, "volume": 37406.0}, {"date": "2012-11-07", "close": 8.2995705, "volume": 55910.0}, {"date": "2012-11-08", "close": 8.362926, "volume": 32851.0}, {"date": "2012-11-09", "close": 8.77473675, "volume": 49819.0}, {"date": "2012-11-12", "close": 8.362926, "volume": 66315.0}, {"date": "2012-11-13", "close": 8.14118175, "volume": 35556.0}, {"date": "2012-11-14", "close": 7.982793, "volume": 20157.0}, {"date": "2012-11-15", "close": 7.31756025, "volume": 95099.0}, {"date": "2012-11-16", "close": 7.2858825, "volume": 248869.0}, {"date": "2012-11-19", "close": 6.93742725, "volume": 65915.0}, {"date": "2012-11-20", "close": 6.7790385, "volume": 154231.0}, {"date": "2012-11-21", "close": 6.33555, "volume": 153307.0}, {"date": "2012-11-22", "close": 6.33555, "volume": 112389.0}, {"date": "2012-11-23", "close": 7.19084925, "volume": 99563.0}, {"date": "2012-11-26", "close": 7.1591715, "volume": 60909.0}, {"date": "2012-11-27", "close": 6.3989055, "volume": 115788.0}, {"date": "2012-11-28", "close": 6.05045025, "volume": 99252.0}, {"date": "2012-11-29", "close": 6.33555, "volume": 77335.0}, {"date": "2012-11-30", "close": 6.33555, "volume": 49737.0}, {"date": "2012-12-03", "close": 5.955417, "volume": 57326.0}, {"date": "2012-12-04", "close": 5.5119285, "volume": 151038.0}, {"date": "2012-12-05", "close": 6.208839, "volume": 103445.0}, {"date": "2012-12-06", "close": 5.8920615, "volume": 44128.0}, {"date": "2012-12-07", "close": 5.955417, "volume": 26150.0}, {"date": "2012-12-10", "close": 6.082128, "volume": 71076.0}, {"date": "2012-12-11", "close": 6.715683, "volume": 96971.0}, {"date": "2012-12-12", "close": 7.5393045, "volume": 193720.0}, {"date": "2012-12-13", "close": 7.349238, "volume": 66989.0}, {"date": "2012-12-14", "close": 7.38091575, "volume": 55259.0}, {"date": "2012-12-17", "close": 8.0461485, "volume": 293714.0}, {"date": "2012-12-18", "close": 8.07782625, "volume": 75670.0}, {"date": "2012-12-19", "close": 7.50762675, "volume": 70461.0}, {"date": "2012-12-20", "close": 7.76104875, "volume": 83737.0}, {"date": "2012-12-21", "close": 7.349238, "volume": 560145.0}, {"date": "2012-12-24", "close": 7.25420475, "volume": 26267.0}, {"date": "2012-12-27", "close": 7.5393045, "volume": 11800.0}, {"date": "2012-12-28", "close": 7.7927265, "volume": 25942.0}, {"date": "2012-12-31", "close": 7.9194375, "volume": 34922.0}, {"date": "2013-01-02", "close": 8.14118175, "volume": 70898.0}, {"date": "2013-01-03", "close": 7.7927265, "volume": 107079.0}, {"date": "2013-01-04", "close": 7.82440425, "volume": 4011.0}, {"date": "2013-01-07", "close": 7.6660155, "volume": 60569.0}, {"date": "2013-01-08", "close": 7.50762675, "volume": 63185.0}, {"date": "2013-01-09", "close": 7.60266, "volume": 42554.0}, {"date": "2013-01-10", "close": 7.5393045, "volume": 50466.0}, {"date": "2013-01-11", "close": 7.60266, "volume": 18409.0}, {"date": "2013-01-14", "close": 7.50762675, "volume": 21201.0}, {"date": "2013-01-15", "close": 7.4125935, "volume": 52886.0}, {"date": "2013-01-16", "close": 7.4125935, "volume": 37920.0}, {"date": "2013-01-17", "close": 7.475949, "volume": 48163.0}, {"date": "2013-01-18", "close": 7.31756025, "volume": 12945.0}, {"date": "2013-01-21", "close": 7.60266, "volume": 21210.0}, {"date": "2013-01-22", "close": 7.31756025, "volume": 12760.0}, {"date": "2013-01-23", "close": 7.57098225, "volume": 26632.0}, {"date": "2013-01-24", "close": 7.38091575, "volume": 12404.0}, {"date": "2013-01-25", "close": 7.19084925, "volume": 45553.0}, {"date": "2013-01-29", "close": 6.208839, "volume": 211654.0}, {"date": "2013-01-30", "close": 6.49393875, "volume": 159332.0}, {"date": "2013-01-31", "close": 6.5256165, "volume": 92589.0}, {"date": "2013-02-01", "close": 6.462261, "volume": 9123.0}, {"date": "2013-02-04", "close": 6.43058325, "volume": 15901.0}, {"date": "2013-02-05", "close": 6.24051675, "volume": 53415.0}, {"date": "2013-02-06", "close": 5.79702825, "volume": 69708.0}, {"date": "2013-02-07", "close": 5.7653505, "volume": 32342.0}, {"date": "2013-02-08", "close": 6.1454835, "volume": 80794.0}, {"date": "2013-02-11", "close": 6.208839, "volume": 32719.0}, {"date": "2013-02-12", "close": 5.98709475, "volume": 54857.0}, {"date": "2013-02-13", "close": 6.05045025, "volume": 34088.0}, {"date": "2013-02-14", "close": 5.98709475, "volume": 82041.0}, {"date": "2013-02-15", "close": 5.955417, "volume": 17256.0}, {"date": "2013-02-18", "close": 5.8920615, "volume": 32907.0}, {"date": "2013-02-19", "close": 5.8920615, "volume": 24438.0}, {"date": "2013-02-20", "close": 5.7653505, "volume": 21493.0}, {"date": "2013-02-21", "close": 5.54360625, "volume": 75954.0}, {"date": "2013-02-22", "close": 5.575284, "volume": 8844.0}, {"date": "2013-02-25", "close": 5.575284, "volume": 10819.0}, {"date": "2013-02-26", "close": 5.48025075, "volume": 42717.0}, {"date": "2013-02-27", "close": 5.828706, "volume": 32289.0}, {"date": "2013-02-28", "close": 5.7653505, "volume": 40222.0}, {"date": "2013-03-01", "close": 5.8920615, "volume": 31236.0}, {"date": "2013-03-04", "close": 5.6386395, "volume": 21917.0}, {"date": "2013-03-05", "close": 5.6386395, "volume": 62132.0}, {"date": "2013-03-06", "close": 5.3852175, "volume": 44670.0}, {"date": "2013-03-07", "close": 5.6386395, "volume": 71590.0}, {"date": "2013-03-08", "close": 6.05045025, "volume": 59954.0}, {"date": "2013-03-11", "close": 6.208839, "volume": 56455.0}, {"date": "2013-03-12", "close": 6.11380575, "volume": 39509.0}, {"date": "2013-03-13", "close": 5.73367275, "volume": 40149.0}, {"date": "2013-03-14", "close": 5.701995, "volume": 17062.0}, {"date": "2013-03-15", "close": 6.33555, "volume": 400561.0}, {"date": "2013-03-18", "close": 5.86038375, "volume": 54195.0}, {"date": "2013-03-19", "close": 5.575284, "volume": 25969.0}, {"date": "2013-03-20", "close": 5.8920615, "volume": 25198.0}, {"date": "2013-03-21", "close": 5.48025075, "volume": 43945.0}, {"date": "2013-03-22", "close": 5.54360625, "volume": 25938.0}, {"date": "2013-03-25", "close": 5.3852175, "volume": 21860.0}, {"date": "2013-03-26", "close": 5.35353975, "volume": 9280.0}, {"date": "2013-03-27", "close": 5.321862, "volume": 47406.0}, {"date": "2013-03-28", "close": 5.0050845, "volume": 38808.0}, {"date": "2013-04-02", "close": 5.195151, "volume": 23042.0}, {"date": "2013-04-03", "close": 4.815018, "volume": 32588.0}, {"date": "2013-04-04", "close": 4.308174, "volume": 56087.0}, {"date": "2013-04-05", "close": 4.308174, "volume": 25858.0}, {"date": "2013-04-08", "close": 4.71998475, "volume": 35882.0}, {"date": "2013-04-09", "close": 4.815018, "volume": 29458.0}, {"date": "2013-04-10", "close": 5.16347325, "volume": 14140.0}, {"date": "2013-04-11", "close": 4.91005125, "volume": 19617.0}, {"date": "2013-04-12", "close": 4.71998475, "volume": 10795.0}, {"date": "2013-04-15", "close": 4.181463, "volume": 66986.0}, {"date": "2013-04-16", "close": 3.8646855, "volume": 67819.0}, {"date": "2013-04-17", "close": 3.76965225, "volume": 62248.0}, {"date": "2013-04-18", "close": 3.70629675, "volume": 68052.0}, {"date": "2013-04-19", "close": 3.928041, "volume": 27473.0}, {"date": "2013-04-22", "close": 3.89636325, "volume": 29957.0}, {"date": "2013-04-23", "close": 3.76965225, "volume": 29808.0}, {"date": "2013-04-24", "close": 3.928041, "volume": 10807.0}, {"date": "2013-11-01", "close": 0.66523275, "volume": 4724141.0}, {"date": "2013-11-04", "close": 0.61454835, "volume": 1328536.0}, {"date": "2013-11-05", "close": 0.633555, "volume": 402828.0}, {"date": "2013-11-06", "close": 0.62721945, "volume": 293247.0}, {"date": "2013-11-07", "close": 0.6208839, "volume": 1216256.0}, {"date": "2013-11-08", "close": 0.5828706, "volume": 1217092.0}, {"date": "2013-11-11", "close": 0.55119285, "volume": 849258.0}, {"date": "2013-11-12", "close": 0.5448573, "volume": 238078.0}, {"date": "2013-11-13", "close": 0.52585065, "volume": 362426.0}, {"date": "2013-11-14", "close": 0.52585065, "volume": 134995.0}, {"date": "2013-11-15", "close": 0.52585065, "volume": 142718.0}, {"date": "2013-11-18", "close": 0.5195151, "volume": 278339.0}, {"date": "2013-11-19", "close": 0.4434885, "volume": 1856629.0}, {"date": "2013-11-20", "close": 0.4434885, "volume": 1589629.0}, {"date": "2013-11-21", "close": 0.4181463, "volume": 392252.0}, {"date": "2013-11-22", "close": 0.4181463, "volume": 389706.0}, {"date": "2013-11-25", "close": 0.43715295, "volume": 1125429.0}, {"date": "2013-11-26", "close": 0.4434885, "volume": 185856.0}, {"date": "2013-11-27", "close": 0.47516625, "volume": 86996.0}, {"date": "2013-11-28", "close": 0.4815018, "volume": 523028.0}, {"date": "2013-11-29", "close": 0.53852175, "volume": 595695.0}, {"date": "2013-12-02", "close": 0.4941729, "volume": 205910.0}, {"date": "2013-12-03", "close": 0.506844, "volume": 292141.0}, {"date": "2013-12-04", "close": 0.52585065, "volume": 108421.0}, {"date": "2013-12-05", "close": 0.5448573, "volume": 36106.0}, {"date": "2013-12-06", "close": 0.52585065, "volume": 31782.0}, {"date": "2013-12-09", "close": 0.51317955, "volume": 55653.0}, {"date": "2013-12-10", "close": 0.5321862, "volume": 31667.0}, {"date": "2013-12-11", "close": 0.52585065, "volume": 167552.0}, {"date": "2013-12-12", "close": 0.506844, "volume": 965517.0}, {"date": "2013-12-13", "close": 0.5321862, "volume": 109166.0}, {"date": "2013-12-16", "close": 0.5321862, "volume": 26632.0}, {"date": "2013-12-17", "close": 0.5195151, "volume": 52892.0}, {"date": "2013-12-18", "close": 0.506844, "volume": 654665.0}, {"date": "2013-12-19", "close": 0.52585065, "volume": 97580.0}, {"date": "2013-12-20", "close": 0.51317955, "volume": 711787.0}, {"date": "2013-12-23", "close": 0.52585065, "volume": 61697.0}, {"date": "2013-12-24", "close": 0.5321862, "volume": 38041.0}, {"date": "2013-12-27", "close": 0.56386395, "volume": 39748.0}, {"date": "2013-12-30", "close": 0.5701995, "volume": 88055.0}, {"date": "2013-12-31", "close": 0.5575284, "volume": 36303.0}, {"date": "2014-01-02", "close": 0.5575284, "volume": 129380.0}, {"date": "2014-01-03", "close": 0.56386395, "volume": 112622.0}, {"date": "2014-01-06", "close": 0.58920615, "volume": 154485.0}, {"date": "2014-01-07", "close": 0.61454835, "volume": 342124.0}, {"date": "2014-01-08", "close": 0.62721945, "volume": 319992.0}, {"date": "2014-01-09", "close": 0.6208839, "volume": 31138.0}, {"date": "2014-01-10", "close": 0.633555, "volume": 109978.0}, {"date": "2014-01-13", "close": 0.6208839, "volume": 331226.0}, {"date": "2014-01-14", "close": 0.5321862, "volume": 1229372.0}, {"date": "2014-01-15", "close": 0.5195151, "volume": 305998.0}, {"date": "2014-01-16", "close": 0.51317955, "volume": 304605.0}, {"date": "2014-01-17", "close": 0.55119285, "volume": 469659.0}, {"date": "2014-01-20", "close": 0.5448573, "volume": 178046.0}, {"date": "2014-01-21", "close": 0.55119285, "volume": 147796.0}, {"date": "2014-01-22", "close": 0.55119285, "volume": 32056.0}, {"date": "2014-01-23", "close": 0.55119285, "volume": 80861.0}, {"date": "2014-01-24", "close": 0.5321862, "volume": 318271.0}, {"date": "2014-01-28", "close": 0.52585065, "volume": 51753.0}, {"date": "2014-01-29", "close": 0.53852175, "volume": 54628.0}, {"date": "2014-01-30", "close": 0.5575284, "volume": 50943.0}, {"date": "2014-01-31", "close": 0.5701995, "volume": 89158.0}, {"date": "2014-02-03", "close": 0.56386395, "volume": 29232.0}, {"date": "2014-02-04", "close": 0.55119285, "volume": 129586.0}, {"date": "2014-02-05", "close": 0.5701995, "volume": 40287.0}, {"date": "2014-02-06", "close": 0.5701995, "volume": 86970.0}, {"date": "2014-02-07", "close": 0.5575284, "volume": 53034.0}, {"date": "2014-02-10", "close": 0.55119285, "volume": 99818.0}, {"date": "2014-02-11", "close": 0.5701995, "volume": 170027.0}, {"date": "2014-02-12", "close": 0.58920615, "volume": 148854.0}, {"date": "2014-02-13", "close": 0.633555, "volume": 644949.0}, {"date": "2014-02-14", "close": 0.66523275, "volume": 1287726.0}, {"date": "2014-02-17", "close": 0.633555, "volume": 1236433.0}, {"date": "2014-02-18", "close": 0.6969105, "volume": 991028.0}, {"date": "2014-02-19", "close": 0.66523275, "volume": 397437.0}, {"date": "2014-02-20", "close": 0.633555, "volume": 242266.0}, {"date": "2014-02-21", "close": 0.633555, "volume": 80814.0}, {"date": "2014-02-24", "close": 0.66523275, "volume": 444232.0}, {"date": "2014-02-25", "close": 0.66523275, "volume": 235345.0}, {"date": "2014-02-26", "close": 0.66523275, "volume": 46594.0}, {"date": "2014-02-27", "close": 0.66523275, "volume": 271484.0}, {"date": "2014-02-28", "close": 0.6969105, "volume": 429529.0}, {"date": "2014-03-03", "close": 0.6969105, "volume": 243445.0}, {"date": "2014-03-04", "close": 0.66523275, "volume": 231967.0}, {"date": "2014-03-05", "close": 0.633555, "volume": 129029.0}, {"date": "2014-03-06", "close": 0.62721945, "volume": 124504.0}, {"date": "2014-03-07", "close": 0.633555, "volume": 26581.0}, {"date": "2014-03-10", "close": 0.62721945, "volume": 5004.0}, {"date": "2014-03-11", "close": 0.5701995, "volume": 69907.0}, {"date": "2014-03-12", "close": 0.5828706, "volume": 245998.0}, {"date": "2014-03-13", "close": 0.5701995, "volume": 30022.0}, {"date": "2014-03-14", "close": 0.55119285, "volume": 190980.0}, {"date": "2014-03-17", "close": 0.62721945, "volume": 51996.0}, {"date": "2014-03-18", "close": 0.57653505, "volume": 149164.0}, {"date": "2014-03-20", "close": 0.55119285, "volume": 178817.0}, {"date": "2014-03-21", "close": 0.5701995, "volume": 39846.0}, {"date": "2014-03-24", "close": 0.58920615, "volume": 81542.0}, {"date": "2014-03-25", "close": 0.5701995, "volume": 231064.0}, {"date": "2014-03-26", "close": 0.5321862, "volume": 391205.0}, {"date": "2014-03-27", "close": 0.4941729, "volume": 424514.0}, {"date": "2014-03-28", "close": 0.47516625, "volume": 204725.0}, {"date": "2014-03-31", "close": 0.4941729, "volume": 126899.0}, {"date": "2014-04-01", "close": 0.46249515, "volume": 122487.0}, {"date": "2014-04-02", "close": 0.4941729, "volume": 146877.0}, {"date": "2014-04-03", "close": 0.506844, "volume": 19831.0}, {"date": "2014-04-04", "close": 0.46249515, "volume": 444762.0}, {"date": "2014-04-07", "close": 0.4688307, "volume": 109049.0}, {"date": "2014-04-08", "close": 0.4561596, "volume": 259537.0}, {"date": "2014-04-09", "close": 0.4688307, "volume": 260869.0}, {"date": "2014-04-10", "close": 0.4561596, "volume": 435821.0}, {"date": "2014-04-11", "close": 0.4815018, "volume": 18832.0}, {"date": "2014-04-16", "close": 0.4561596, "volume": 1485893.0}, {"date": "2014-04-17", "close": 0.46249515, "volume": 284803.0}, {"date": "2014-04-22", "close": 0.4434885, "volume": 462017.0}, {"date": "2014-04-23", "close": 0.4434885, "volume": 78762.0}, {"date": "2014-04-24", "close": 0.44982405, "volume": 135085.0}, {"date": "2014-04-28", "close": 0.44982405, "volume": 110488.0}, {"date": "2014-04-29", "close": 0.4434885, "volume": 154035.0}, {"date": "2014-04-30", "close": 0.4434885, "volume": 101017.0}, {"date": "2014-05-01", "close": 0.43715295, "volume": 365182.0}, {"date": "2014-05-02", "close": 0.43715295, "volume": 247821.0}, {"date": "2014-05-05", "close": 0.43715295, "volume": 25844.0}, {"date": "2014-05-06", "close": 0.4308174, "volume": 30221.0}, {"date": "2014-05-07", "close": 0.44982405, "volume": 26201.0}, {"date": "2014-05-08", "close": 0.4434885, "volume": 91784.0}, {"date": "2014-05-09", "close": 0.4434885, "volume": 29167.0}, {"date": "2014-05-12", "close": 0.4308174, "volume": 56851.0}, {"date": "2014-05-13", "close": 0.4308174, "volume": 8160.0}, {"date": "2014-05-14", "close": 0.4308174, "volume": 139056.0}, {"date": "2014-05-15", "close": 0.4308174, "volume": 37092.0}, {"date": "2014-05-16", "close": 0.4434885, "volume": 21612.0}, {"date": "2014-05-19", "close": 0.42448185, "volume": 74314.0}, {"date": "2014-05-20", "close": 0.42448185, "volume": 26416.0}, {"date": "2014-05-21", "close": 0.4308174, "volume": 5411.0}, {"date": "2014-05-22", "close": 0.42448185, "volume": 32220.0}, {"date": "2014-05-23", "close": 0.42448185, "volume": 56822.0}, {"date": "2014-05-26", "close": 0.41181075, "volume": 49719.0}, {"date": "2014-05-27", "close": 0.4054752, "volume": 60862.0}, {"date": "2014-05-28", "close": 0.41181075, "volume": 128138.0}, {"date": "2014-05-29", "close": 0.4308174, "volume": 101704.0}, {"date": "2014-05-30", "close": 0.4561596, "volume": 68675.0}, {"date": "2014-06-02", "close": 0.4434885, "volume": 25101.0}, {"date": "2014-06-03", "close": 0.4308174, "volume": 39460.0}, {"date": "2014-06-04", "close": 0.42448185, "volume": 67695.0}, {"date": "2014-06-05", "close": 0.4181463, "volume": 58456.0}, {"date": "2014-06-10", "close": 0.39913965, "volume": 94466.0}, {"date": "2014-06-11", "close": 0.3928041, "volume": 66074.0}, {"date": "2014-06-12", "close": 0.3928041, "volume": 37935.0}, {"date": "2014-06-13", "close": 0.4054752, "volume": 94733.0}, {"date": "2014-06-16", "close": 0.3928041, "volume": 80532.0}, {"date": "2014-06-17", "close": 0.4054752, "volume": 31454.0}, {"date": "2014-06-18", "close": 0.380133, "volume": 27881.0}, {"date": "2014-06-19", "close": 0.4434885, "volume": 29116.0}, {"date": "2014-06-20", "close": 0.4561596, "volume": 136995.0}, {"date": "2014-06-23", "close": 0.4434885, "volume": 126268.0}, {"date": "2014-06-24", "close": 0.4688307, "volume": 201884.0}, {"date": "2014-06-25", "close": 0.4434885, "volume": 73541.0}, {"date": "2014-06-26", "close": 0.53852175, "volume": 677389.0}, {"date": "2014-06-27", "close": 0.51317955, "volume": 242263.0}, {"date": "2014-06-30", "close": 0.5448573, "volume": 546452.0}, {"date": "2014-07-01", "close": 0.5701995, "volume": 222399.0}, {"date": "2014-07-02", "close": 0.55119285, "volume": 84148.0}, {"date": "2014-07-03", "close": 0.5701995, "volume": 153669.0}, {"date": "2014-07-04", "close": 0.53852175, "volume": 112526.0}, {"date": "2014-07-07", "close": 0.5575284, "volume": 61126.0}, {"date": "2014-07-08", "close": 0.52585065, "volume": 70953.0}, {"date": "2014-07-09", "close": 0.5321862, "volume": 6527.0}, {"date": "2014-07-10", "close": 0.5448573, "volume": 147855.0}, {"date": "2014-07-11", "close": 0.5701995, "volume": 233706.0}, {"date": "2014-07-14", "close": 0.5448573, "volume": 126396.0}, {"date": "2014-07-15", "close": 0.5448573, "volume": 20003.0}, {"date": "2014-07-16", "close": 0.53852175, "volume": 101847.0}, {"date": "2014-07-17", "close": 0.52585065, "volume": 6001.0}, {"date": "2014-07-18", "close": 0.5195151, "volume": 133053.0}, {"date": "2014-07-21", "close": 0.50050845, "volume": 139688.0}, {"date": "2014-07-22", "close": 0.506844, "volume": 306231.0}, {"date": "2014-07-23", "close": 0.52585065, "volume": 19644.0}, {"date": "2014-07-24", "close": 0.50050845, "volume": 171083.0}, {"date": "2014-07-25", "close": 0.506844, "volume": 162575.0}, {"date": "2014-07-28", "close": 0.5448573, "volume": 19068.0}, {"date": "2014-07-29", "close": 0.52585065, "volume": 64722.0}, {"date": "2014-07-30", "close": 0.5701995, "volume": 223190.0}, {"date": "2014-07-31", "close": 0.5701995, "volume": 88858.0}, {"date": "2014-08-01", "close": 0.5448573, "volume": 95487.0}, {"date": "2014-08-04", "close": 0.53852175, "volume": 9659.0}, {"date": "2014-08-05", "close": 0.56386395, "volume": 75120.0}, {"date": "2014-08-06", "close": 0.5575284, "volume": 51929.0}, {"date": "2014-08-07", "close": 0.56386395, "volume": 66740.0}, {"date": "2014-08-08", "close": 0.5701995, "volume": 48729.0}, {"date": "2014-08-11", "close": 0.5701995, "volume": 118790.0}, {"date": "2014-08-12", "close": 0.5701995, "volume": 63955.0}, {"date": "2014-08-13", "close": 0.56386395, "volume": 83390.0}, {"date": "2014-08-14", "close": 0.5701995, "volume": 15699.0}, {"date": "2014-08-15", "close": 0.56386395, "volume": 66771.0}, {"date": "2014-08-18", "close": 0.5828706, "volume": 56664.0}, {"date": "2014-08-19", "close": 0.58920615, "volume": 194874.0}, {"date": "2014-08-20", "close": 0.5828706, "volume": 10891.0}, {"date": "2014-08-21", "close": 0.5828706, "volume": 16373.0}, {"date": "2014-08-22", "close": 0.5828706, "volume": 128979.0}, {"date": "2014-08-25", "close": 0.5828706, "volume": 789.0}, {"date": "2014-08-26", "close": 0.5955417, "volume": 23403.0}, {"date": "2014-08-27", "close": 0.5828706, "volume": 124483.0}, {"date": "2014-08-28", "close": 0.60187725, "volume": 47425.0}, {"date": "2014-08-29", "close": 0.57653505, "volume": 59842.0}, {"date": "2014-09-01", "close": 0.5701995, "volume": 97538.0}, {"date": "2014-09-02", "close": 0.5701995, "volume": 11429.0}, {"date": "2014-09-03", "close": 0.5575284, "volume": 36391.0}, {"date": "2014-09-04", "close": 0.55119285, "volume": 36553.0}, {"date": "2014-09-05", "close": 0.5701995, "volume": 16573.0}, {"date": "2014-09-08", "close": 0.5575284, "volume": 31736.0}, {"date": "2014-09-09", "close": 0.5448573, "volume": 20677.0}, {"date": "2014-09-10", "close": 0.5701995, "volume": 1863.0}, {"date": "2014-09-11", "close": 0.5448573, "volume": 5509.0}, {"date": "2014-09-12", "close": 0.5575284, "volume": 28927.0}, {"date": "2014-09-15", "close": 0.5448573, "volume": 26646.0}, {"date": "2014-09-16", "close": 0.55119285, "volume": 8089.0}, {"date": "2014-09-17", "close": 0.56386395, "volume": 7892.0}, {"date": "2014-09-18", "close": 0.5448573, "volume": 32348.0}, {"date": "2014-09-19", "close": 0.5448573, "volume": 19297.0}, {"date": "2014-09-22", "close": 0.5448573, "volume": 19651.0}, {"date": "2014-09-23", "close": 0.5448573, "volume": 54617.0}, {"date": "2014-09-24", "close": 0.55119285, "volume": 53497.0}, {"date": "2014-09-25", "close": 0.56386395, "volume": 7892.0}, {"date": "2014-09-26", "close": 0.5195151, "volume": 16573.0}, {"date": "2014-09-29", "close": 0.5575284, "volume": 13118.0}, {"date": "2014-09-30", "close": 0.52585065, "volume": 6314.0}, {"date": "2014-10-01", "close": 0.48783735, "volume": 210170.0}, {"date": "2014-10-02", "close": 0.4941729, "volume": 12201.0}, {"date": "2014-10-03", "close": 0.53852175, "volume": 31568.0}, {"date": "2014-10-06", "close": 0.5321862, "volume": 2289.0}, {"date": "2014-10-07", "close": 0.5321862, "volume": 2841.0}, {"date": "2014-10-08", "close": 0.506844, "volume": 11250.0}, {"date": "2014-10-09", "close": 0.506844, "volume": 19244.0}, {"date": "2014-10-10", "close": 0.53852175, "volume": 9502.0}, {"date": "2014-10-13", "close": 0.5195151, "volume": 10756.0}, {"date": "2014-10-15", "close": 0.5321862, "volume": 35119.0}, {"date": "2014-10-16", "close": 0.55119285, "volume": 88645.0}, {"date": "2014-10-17", "close": 0.55119285, "volume": 5524.0}, {"date": "2014-10-20", "close": 0.5448573, "volume": 17547.0}, {"date": "2014-10-21", "close": 0.55119285, "volume": 92091.0}, {"date": "2014-10-22", "close": 0.55119285, "volume": 146057.0}, {"date": "2014-10-23", "close": 0.5575284, "volume": 175592.0}, {"date": "2014-10-24", "close": 0.56386395, "volume": 194246.0}, {"date": "2014-10-27", "close": 0.5701995, "volume": 63309.0}, {"date": "2014-10-28", "close": 0.57653505, "volume": 21248.0}, {"date": "2014-10-29", "close": 0.56386395, "volume": 95824.0}, {"date": "2014-10-30", "close": 0.5701995, "volume": 94122.0}, {"date": "2014-10-31", "close": 0.52585065, "volume": 816703.0}, {"date": "2014-11-03", "close": 0.506844, "volume": 38096.0}, {"date": "2014-11-04", "close": 0.5321862, "volume": 9155.0}, {"date": "2014-11-05", "close": 0.5701995, "volume": 150008.0}, {"date": "2014-11-06", "close": 0.5575284, "volume": 117448.0}, {"date": "2014-11-07", "close": 0.5701995, "volume": 174313.0}, {"date": "2014-11-10", "close": 0.5448573, "volume": 29923.0}, {"date": "2014-11-11", "close": 0.56386395, "volume": 148659.0}, {"date": "2014-11-12", "close": 0.56386395, "volume": 143493.0}, {"date": "2014-11-13", "close": 0.55119285, "volume": 176970.0}, {"date": "2014-11-14", "close": 0.5701995, "volume": 144794.0}, {"date": "2014-11-17", "close": 0.56386395, "volume": 88778.0}, {"date": "2014-11-18", "close": 0.5575284, "volume": 1290.0}, {"date": "2014-11-19", "close": 0.5701995, "volume": 1114853.0}, {"date": "2014-11-20", "close": 0.55119285, "volume": 41400.0}, {"date": "2014-11-21", "close": 0.55119285, "volume": 101606.0}, {"date": "2014-11-24", "close": 0.53852175, "volume": 57293.0}, {"date": "2014-11-25", "close": 0.53852175, "volume": 1026.0}, {"date": "2014-11-26", "close": 0.5701995, "volume": 71659.0}, {"date": "2014-11-27", "close": 0.56386395, "volume": 306337.0}, {"date": "2014-11-28", "close": 0.56386395, "volume": 43283.0}, {"date": "2014-12-01", "close": 0.55119285, "volume": 145876.0}, {"date": "2014-12-02", "close": 0.5701995, "volume": 455147.0}, {"date": "2014-12-03", "close": 0.5701995, "volume": 551854.0}, {"date": "2014-12-04", "close": 0.5701995, "volume": 356641.0}, {"date": "2014-12-05", "close": 0.5575284, "volume": 37425.0}, {"date": "2014-12-08", "close": 0.53852175, "volume": 46386.0}, {"date": "2014-12-09", "close": 0.5701995, "volume": 317507.0}, {"date": "2014-12-10", "close": 0.5701995, "volume": 61323.0}, {"date": "2014-12-11", "close": 0.5701995, "volume": 182870.0}, {"date": "2014-12-12", "close": 0.5701995, "volume": 27748.0}, {"date": "2014-12-15", "close": 0.5701995, "volume": 136165.0}, {"date": "2014-12-16", "close": 0.55119285, "volume": 39201.0}, {"date": "2014-12-17", "close": 0.5448573, "volume": 868998.0}, {"date": "2014-12-18", "close": 0.53852175, "volume": 26700.0}, {"date": "2014-12-19", "close": 0.5701995, "volume": 87201.0}, {"date": "2014-12-22", "close": 0.5701995, "volume": 117694.0}, {"date": "2014-12-23", "close": 0.5701995, "volume": 264793.0}, {"date": "2014-12-24", "close": 0.5448573, "volume": 26789.0}, {"date": "2014-12-29", "close": 0.5575284, "volume": 477210.0}, {"date": "2014-12-30", "close": 0.5575284, "volume": 273375.0}, {"date": "2014-12-31", "close": 0.5828706, "volume": 52057.0}, {"date": "2015-01-02", "close": 0.5828706, "volume": 5814.0}, {"date": "2015-01-05", "close": 0.5701995, "volume": 90721.0}, {"date": "2015-01-06", "close": 0.5701995, "volume": 75887.0}, {"date": "2015-01-07", "close": 0.5828706, "volume": 211523.0}, {"date": "2015-01-08", "close": 0.66523275, "volume": 727634.0}, {"date": "2015-01-09", "close": 0.66523275, "volume": 91369.0}, {"date": "2015-01-12", "close": 0.66523275, "volume": 145834.0}, {"date": "2015-01-13", "close": 0.6969105, "volume": 348443.0}, {"date": "2015-01-14", "close": 0.6969105, "volume": 44089.0}, {"date": "2015-01-15", "close": 0.66523275, "volume": 82077.0}, {"date": "2015-01-16", "close": 0.6969105, "volume": 112556.0}, {"date": "2015-01-19", "close": 0.6969105, "volume": 325086.0}, {"date": "2015-01-20", "close": 0.66523275, "volume": 26504.0}, {"date": "2015-01-21", "close": 0.6969105, "volume": 909992.0}, {"date": "2015-01-22", "close": 0.6969105, "volume": 1535107.0}, {"date": "2015-01-23", "close": 0.6969105, "volume": 595210.0}, {"date": "2015-01-27", "close": 0.6969105, "volume": 60828.0}, {"date": "2015-01-28", "close": 0.6969105, "volume": 627999.0}, {"date": "2015-01-29", "close": 0.6969105, "volume": 55244.0}, {"date": "2015-01-30", "close": 0.66523275, "volume": 114426.0}, {"date": "2015-02-02", "close": 0.6969105, "volume": 661828.0}, {"date": "2015-02-03", "close": 0.6969105, "volume": 104467.0}, {"date": "2015-02-04", "close": 0.66523275, "volume": 84264.0}, {"date": "2015-02-05", "close": 0.6969105, "volume": 96572.0}, {"date": "2015-02-06", "close": 0.66523275, "volume": 192151.0}, {"date": "2015-02-09", "close": 0.66523275, "volume": 38015.0}, {"date": "2015-02-10", "close": 0.6969105, "volume": 7892.0}, {"date": "2015-02-11", "close": 0.66523275, "volume": 162.0}, {"date": "2015-02-12", "close": 0.6462261, "volume": 470136.0}, {"date": "2015-02-13", "close": 0.66523275, "volume": 21373.0}, {"date": "2015-02-16", "close": 0.66523275, "volume": 38592.0}, {"date": "2015-02-17", "close": 0.633555, "volume": 11425.0}, {"date": "2015-02-18", "close": 0.6208839, "volume": 670185.0}, {"date": "2015-02-19", "close": 0.66523275, "volume": 98903.0}, {"date": "2015-02-20", "close": 0.6462261, "volume": 177660.0}, {"date": "2015-02-23", "close": 0.66523275, "volume": 1855752.0}, {"date": "2015-02-24", "close": 0.6969105, "volume": 923170.0}, {"date": "2015-02-25", "close": 0.6969105, "volume": 936969.0}, {"date": "2015-02-26", "close": 0.66523275, "volume": 2595366.0}, {"date": "2015-02-27", "close": 0.72858825, "volume": 1043419.0}, {"date": "2015-03-02", "close": 0.760266, "volume": 1238205.0}, {"date": "2015-03-03", "close": 0.760266, "volume": 380420.0}, {"date": "2015-03-04", "close": 0.72858825, "volume": 578085.0}, {"date": "2015-03-05", "close": 0.760266, "volume": 276422.0}, {"date": "2015-03-06", "close": 0.760266, "volume": 2490949.0}, {"date": "2015-03-09", "close": 0.760266, "volume": 392556.0}, {"date": "2015-03-10", "close": 0.6969105, "volume": 588807.0}, {"date": "2015-03-11", "close": 0.6969105, "volume": 196522.0}, {"date": "2015-03-12", "close": 0.6969105, "volume": 384126.0}, {"date": "2015-03-13", "close": 0.6969105, "volume": 198680.0}, {"date": "2015-03-16", "close": 0.72858825, "volume": 206428.0}, {"date": "2015-03-17", "close": 0.72858825, "volume": 158489.0}, {"date": "2015-03-18", "close": 0.72858825, "volume": 103060.0}, {"date": "2015-03-19", "close": 0.760266, "volume": 126166.0}, {"date": "2015-03-20", "close": 0.760266, "volume": 151000.0}, {"date": "2015-03-23", "close": 0.72858825, "volume": 310793.0}, {"date": "2015-03-24", "close": 0.760266, "volume": 131977.0}, {"date": "2015-03-25", "close": 0.6969105, "volume": 309579.0}, {"date": "2015-03-26", "close": 0.6969105, "volume": 576273.0}, {"date": "2015-03-27", "close": 0.6969105, "volume": 53378.0}, {"date": "2015-03-30", "close": 0.6969105, "volume": 10191.0}, {"date": "2015-03-31", "close": 0.6969105, "volume": 90818.0}, {"date": "2015-04-01", "close": 0.633555, "volume": 371977.0}, {"date": "2015-04-02", "close": 0.66523275, "volume": 96386.0}, {"date": "2015-04-07", "close": 0.66523275, "volume": 215291.0}, {"date": "2015-04-08", "close": 0.66523275, "volume": 206915.0}, {"date": "2015-04-09", "close": 0.633555, "volume": 61625.0}, {"date": "2015-04-10", "close": 0.633555, "volume": 69803.0}, {"date": "2015-04-13", "close": 0.66523275, "volume": 98229.0}, {"date": "2015-04-14", "close": 0.6969105, "volume": 54252.0}, {"date": "2015-04-15", "close": 0.6969105, "volume": 30739.0}, {"date": "2015-04-16", "close": 0.72858825, "volume": 50313.0}, {"date": "2015-04-17", "close": 0.72858825, "volume": 35999.0}, {"date": "2015-04-20", "close": 0.6969105, "volume": 155425.0}, {"date": "2015-04-21", "close": 0.6969105, "volume": 13069.0}, {"date": "2015-04-22", "close": 0.72858825, "volume": 68744.0}, {"date": "2015-04-23", "close": 0.6969105, "volume": 31635.0}, {"date": "2015-04-24", "close": 0.6969105, "volume": 50921.0}, {"date": "2015-04-27", "close": 0.72858825, "volume": 57805.0}, {"date": "2015-04-28", "close": 0.66523275, "volume": 154579.0}, {"date": "2015-04-29", "close": 0.6969105, "volume": 93385.0}, {"date": "2015-04-30", "close": 0.633555, "volume": 513305.0}, {"date": "2015-05-01", "close": 0.633555, "volume": 768343.0}, {"date": "2015-05-04", "close": 0.633555, "volume": 163364.0}, {"date": "2015-05-05", "close": 0.60187725, "volume": 1418438.0}, {"date": "2015-05-06", "close": 0.58920615, "volume": 586959.0}, {"date": "2015-05-07", "close": 0.5448573, "volume": 1555657.0}, {"date": "2015-05-08", "close": 0.50050845, "volume": 1535284.0}, {"date": "2015-05-11", "close": 0.52585065, "volume": 81642.0}, {"date": "2015-05-12", "close": 0.56386395, "volume": 100843.0}, {"date": "2015-05-13", "close": 0.5701995, "volume": 196630.0}, {"date": "2015-05-14", "close": 0.5575284, "volume": 178732.0}, {"date": "2015-05-15", "close": 0.5701995, "volume": 82090.0}, {"date": "2015-05-18", "close": 0.57653505, "volume": 57811.0}, {"date": "2015-05-19", "close": 0.5575284, "volume": 39326.0}, {"date": "2015-05-20", "close": 0.53852175, "volume": 262278.0}, {"date": "2015-05-21", "close": 0.53852175, "volume": 181739.0}, {"date": "2015-05-22", "close": 0.5448573, "volume": 94366.0}, {"date": "2015-05-25", "close": 0.5448573, "volume": 77744.0}, {"date": "2015-05-26", "close": 0.5321862, "volume": 3064742.0}, {"date": "2015-05-27", "close": 0.5321862, "volume": 34769.0}, {"date": "2015-05-28", "close": 0.52585065, "volume": 32043.0}, {"date": "2015-05-29", "close": 0.5701995, "volume": 188378.0}, {"date": "2015-06-01", "close": 0.56386395, "volume": 34215.0}, {"date": "2015-06-02", "close": 0.58920615, "volume": 118383.0}, {"date": "2015-06-03", "close": 0.5701995, "volume": 71551.0}, {"date": "2015-06-04", "close": 0.5701995, "volume": 18019.0}, {"date": "2015-06-05", "close": 0.5701995, "volume": 24586.0}, {"date": "2015-06-09", "close": 0.55119285, "volume": 182663.0}, {"date": "2015-06-10", "close": 0.52585065, "volume": 202849.0}, {"date": "2015-06-11", "close": 0.5448573, "volume": 52355.0}, {"date": "2015-06-12", "close": 0.5321862, "volume": 65141.0}, {"date": "2015-06-15", "close": 0.52585065, "volume": 2906719.0}, {"date": "2015-06-16", "close": 0.52585065, "volume": 27731.0}, {"date": "2015-06-17", "close": 0.5321862, "volume": 117377.0}, {"date": "2015-06-18", "close": 0.5575284, "volume": 56418.0}, {"date": "2015-06-19", "close": 0.58920615, "volume": 295430.0}, {"date": "2015-06-22", "close": 0.57653505, "volume": 31224.0}, {"date": "2015-06-23", "close": 0.5955417, "volume": 154487.0}, {"date": "2015-06-24", "close": 0.5955417, "volume": 365760.0}, {"date": "2015-06-25", "close": 0.5955417, "volume": 125686.0}, {"date": "2015-06-26", "close": 0.5828706, "volume": 36398.0}, {"date": "2015-06-29", "close": 0.5955417, "volume": 91927.0}, {"date": "2015-06-30", "close": 0.6082128, "volume": 75479.0}, {"date": "2015-07-01", "close": 0.6082128, "volume": 12528.0}, {"date": "2015-07-02", "close": 0.61454835, "volume": 58016.0}, {"date": "2015-07-03", "close": 0.61454835, "volume": 8918.0}, {"date": "2015-07-07", "close": 0.6082128, "volume": 14628.0}, {"date": "2015-07-14", "close": 0.4815018, "volume": 669998.0}, {"date": "2015-07-15", "close": 0.4561596, "volume": 242511.0}, {"date": "2015-07-16", "close": 0.3928041, "volume": 1047183.0}, {"date": "2015-07-17", "close": 0.380133, "volume": 732303.0}, {"date": "2015-07-20", "close": 0.3421197, "volume": 417600.0}, {"date": "2015-07-21", "close": 0.31044195, "volume": 625510.0}, {"date": "2015-07-22", "close": 0.32311305, "volume": 361770.0}, {"date": "2015-07-23", "close": 0.3421197, "volume": 125666.0}, {"date": "2015-07-24", "close": 0.31044195, "volume": 620243.0}, {"date": "2015-07-27", "close": 0.3294486, "volume": 350791.0}, {"date": "2015-07-28", "close": 0.31044195, "volume": 158894.0}, {"date": "2015-07-29", "close": 0.29777085, "volume": 292761.0}, {"date": "2015-07-30", "close": 0.29777085, "volume": 127164.0}, {"date": "2015-07-31", "close": 0.29777085, "volume": 212301.0}, {"date": "2015-08-03", "close": 0.2914353, "volume": 42766.0}, {"date": "2015-08-04", "close": 0.29777085, "volume": 29301.0}, {"date": "2015-08-05", "close": 0.3041064, "volume": 69267.0}, {"date": "2015-08-06", "close": 0.2914353, "volume": 96197.0}, {"date": "2015-08-07", "close": 0.2914353, "volume": 52150.0}, {"date": "2015-08-10", "close": 0.28509975, "volume": 38955.0}, {"date": "2015-08-11", "close": 0.2914353, "volume": 75346.0}, {"date": "2015-08-12", "close": 0.28509975, "volume": 173530.0}, {"date": "2015-08-13", "close": 0.3167775, "volume": 222737.0}, {"date": "2015-08-14", "close": 0.31044195, "volume": 27880.0}, {"date": "2015-08-17", "close": 0.32311305, "volume": 80269.0}, {"date": "2015-08-18", "close": 0.3294486, "volume": 42149.0}, {"date": "2015-08-19", "close": 0.31044195, "volume": 48547.0}, {"date": "2015-08-20", "close": 0.33578415, "volume": 97252.0}, {"date": "2015-08-21", "close": 0.37379745, "volume": 462562.0}, {"date": "2015-08-24", "close": 0.36112635, "volume": 83994.0}, {"date": "2015-08-25", "close": 0.39913965, "volume": 328792.0}, {"date": "2015-08-26", "close": 0.3928041, "volume": 74602.0}, {"date": "2015-08-27", "close": 0.380133, "volume": 342222.0}, {"date": "2015-08-28", "close": 0.34845525, "volume": 160502.0}, {"date": "2015-08-31", "close": 0.38646855, "volume": 1712161.0}, {"date": "2015-09-01", "close": 0.37379745, "volume": 135468.0}, {"date": "2015-09-02", "close": 0.380133, "volume": 129580.0}, {"date": "2015-09-03", "close": 0.3674619, "volume": 82622.0}, {"date": "2015-09-04", "close": 0.3547908, "volume": 32014.0}, {"date": "2015-09-07", "close": 0.36112635, "volume": 64802.0}, {"date": "2015-09-08", "close": 0.36112635, "volume": 37736.0}, {"date": "2015-09-09", "close": 0.36112635, "volume": 88075.0}, {"date": "2015-09-10", "close": 0.34845525, "volume": 104450.0}, {"date": "2015-09-11", "close": 0.34845525, "volume": 34875.0}, {"date": "2015-09-14", "close": 0.33578415, "volume": 116019.0}, {"date": "2015-09-15", "close": 0.33578415, "volume": 86933.0}, {"date": "2015-09-16", "close": 0.3421197, "volume": 43666.0}, {"date": "2015-09-17", "close": 0.3674619, "volume": 91641.0}, {"date": "2015-09-18", "close": 0.380133, "volume": 241131.0}, {"date": "2015-09-21", "close": 0.3674619, "volume": 35082.0}, {"date": "2015-09-22", "close": 0.380133, "volume": 60745.0}, {"date": "2015-09-23", "close": 0.3674619, "volume": 90169.0}, {"date": "2015-09-24", "close": 0.3928041, "volume": 94362.0}, {"date": "2015-09-25", "close": 0.4308174, "volume": 363491.0}, {"date": "2015-09-28", "close": 0.4688307, "volume": 259779.0}, {"date": "2015-09-29", "close": 0.4561596, "volume": 53428.0}, {"date": "2015-09-30", "close": 0.44982405, "volume": 98915.0}, {"date": "2015-10-01", "close": 0.4434885, "volume": 98549.0}, {"date": "2015-10-02", "close": 0.43715295, "volume": 22204.0}, {"date": "2015-10-05", "close": 0.47516625, "volume": 93426.0}, {"date": "2015-10-06", "close": 0.4688307, "volume": 54558.0}, {"date": "2015-10-07", "close": 0.4815018, "volume": 528562.0}, {"date": "2015-10-08", "close": 0.4815018, "volume": 29640.0}, {"date": "2015-10-09", "close": 0.46249515, "volume": 32137.0}, {"date": "2015-10-12", "close": 0.4815018, "volume": 123008.0}, {"date": "2015-10-13", "close": 0.4941729, "volume": 153610.0}, {"date": "2015-10-14", "close": 0.4941729, "volume": 61119.0}, {"date": "2015-10-15", "close": 0.5195151, "volume": 465505.0}, {"date": "2015-10-16", "close": 0.48783735, "volume": 290033.0}, {"date": "2015-10-19", "close": 0.4941729, "volume": 72469.0}, {"date": "2015-10-20", "close": 0.4688307, "volume": 74388.0}, {"date": "2015-10-21", "close": 0.4815018, "volume": 35810.0}, {"date": "2015-10-22", "close": 0.47516625, "volume": 31140.0}, {"date": "2015-10-23", "close": 0.47516625, "volume": 545015.0}, {"date": "2015-10-26", "close": 0.47516625, "volume": 283167.0}, {"date": "2015-10-27", "close": 0.43715295, "volume": 810295.0}, {"date": "2015-10-28", "close": 0.43715295, "volume": 240885.0}, {"date": "2015-10-29", "close": 0.42448185, "volume": 140283.0}, {"date": "2015-10-30", "close": 0.4181463, "volume": 167060.0}, {"date": "2015-11-02", "close": 0.41181075, "volume": 15784.0}, {"date": "2015-11-03", "close": 0.42448185, "volume": 52913.0}, {"date": "2015-11-04", "close": 0.42448185, "volume": 115554.0}, {"date": "2015-11-05", "close": 0.41181075, "volume": 4444.0}, {"date": "2015-11-06", "close": 0.42448185, "volume": 172709.0}, {"date": "2015-11-09", "close": 0.38646855, "volume": 60987.0}, {"date": "2015-11-10", "close": 0.4054752, "volume": 89799.0}, {"date": "2015-11-11", "close": 0.4054752, "volume": 20741.0}, {"date": "2015-11-12", "close": 0.4054752, "volume": 9775.0}, {"date": "2015-11-13", "close": 0.380133, "volume": 491551.0}, {"date": "2015-11-16", "close": 0.38646855, "volume": 46136.0}, {"date": "2015-11-17", "close": 0.380133, "volume": 114606.0}, {"date": "2015-11-18", "close": 0.34845525, "volume": 226124.0}, {"date": "2015-11-19", "close": 0.380133, "volume": 64162.0}, {"date": "2015-11-20", "close": 0.38646855, "volume": 105307.0}, {"date": "2015-11-23", "close": 0.3674619, "volume": 122684.0}, {"date": "2015-11-24", "close": 0.36112635, "volume": 3212.0}, {"date": "2015-11-25", "close": 0.3547908, "volume": 30683.0}, {"date": "2015-11-26", "close": 0.3674619, "volume": 65846.0}, {"date": "2015-11-27", "close": 0.36112635, "volume": 98576.0}, {"date": "2015-11-30", "close": 0.3547908, "volume": 198813.0}, {"date": "2015-12-01", "close": 0.3674619, "volume": 95453.0}, {"date": "2015-12-02", "close": 0.3674619, "volume": 106520.0}, {"date": "2015-12-03", "close": 0.34845525, "volume": 91266.0}, {"date": "2015-12-04", "close": 0.3421197, "volume": 170981.0}, {"date": "2015-12-07", "close": 0.36112635, "volume": 20181.0}, {"date": "2015-12-08", "close": 0.3294486, "volume": 79226.0}, {"date": "2015-12-09", "close": 0.3421197, "volume": 26201.0}, {"date": "2015-12-10", "close": 0.3421197, "volume": 29205.0}, {"date": "2015-12-11", "close": 0.3294486, "volume": 11838.0}, {"date": "2015-12-14", "close": 0.32311305, "volume": 107212.0}, {"date": "2015-12-15", "close": 0.3167775, "volume": 126308.0}, {"date": "2015-12-16", "close": 0.3294486, "volume": 220153.0}, {"date": "2015-12-17", "close": 0.3547908, "volume": 90991.0}, {"date": "2015-12-18", "close": 0.33578415, "volume": 15784.0}, {"date": "2015-12-21", "close": 0.32311305, "volume": 80695.0}, {"date": "2015-12-22", "close": 0.32311305, "volume": 25008.0}, {"date": "2015-12-23", "close": 0.3167775, "volume": 188707.0}, {"date": "2015-12-24", "close": 0.3167775, "volume": 789.0}, {"date": "2015-12-29", "close": 0.3167775, "volume": 6156.0}, {"date": "2015-12-30", "close": 0.31044195, "volume": 325071.0}, {"date": "2015-12-31", "close": 0.3041064, "volume": 102695.0}, {"date": "2016-01-04", "close": 0.31044195, "volume": 2841.0}, {"date": "2016-01-05", "close": 0.3167775, "volume": 17037.0}, {"date": "2016-01-06", "close": 0.3294486, "volume": 90939.0}, {"date": "2016-01-07", "close": 0.3674619, "volume": 142717.0}, {"date": "2016-01-08", "close": 0.36112635, "volume": 59024.0}, {"date": "2016-01-11", "close": 0.37379745, "volume": 587782.0}, {"date": "2016-01-12", "close": 0.3547908, "volume": 134893.0}, {"date": "2016-01-13", "close": 0.3547908, "volume": 34636.0}, {"date": "2016-01-14", "close": 0.3674619, "volume": 48721.0}, {"date": "2016-01-15", "close": 0.36112635, "volume": 20415.0}, {"date": "2016-01-18", "close": 0.3547908, "volume": 211201.0}, {"date": "2016-01-19", "close": 0.33578415, "volume": 38595.0}, {"date": "2016-01-20", "close": 0.3294486, "volume": 41756.0}, {"date": "2016-01-21", "close": 0.34845525, "volume": 51458.0}, {"date": "2016-01-22", "close": 0.33578415, "volume": 173447.0}, {"date": "2016-01-25", "close": 0.3421197, "volume": 37991.0}, {"date": "2016-01-27", "close": 0.34845525, "volume": 380659.0}, {"date": "2016-01-28", "close": 0.3547908, "volume": 77994.0}, {"date": "2016-01-29", "close": 0.36112635, "volume": 54335.0}, {"date": "2016-02-01", "close": 0.36112635, "volume": 22539.0}, {"date": "2016-02-02", "close": 0.380133, "volume": 56408.0}, {"date": "2016-02-03", "close": 0.4054752, "volume": 151775.0}, {"date": "2016-02-04", "close": 0.4054752, "volume": 112999.0}, {"date": "2016-02-05", "close": 0.4054752, "volume": 422592.0}, {"date": "2016-02-08", "close": 0.4054752, "volume": 235031.0}, {"date": "2016-02-09", "close": 0.4434885, "volume": 337671.0}, {"date": "2016-02-10", "close": 0.4308174, "volume": 413834.0}, {"date": "2016-02-11", "close": 0.48783735, "volume": 326811.0}, {"date": "2016-02-12", "close": 0.51317955, "volume": 426662.0}, {"date": "2016-02-15", "close": 0.506844, "volume": 244605.0}, {"date": "2016-02-16", "close": 0.47516625, "volume": 262629.0}, {"date": "2016-02-17", "close": 0.48783735, "volume": 98448.0}, {"date": "2016-02-18", "close": 0.4941729, "volume": 106695.0}, {"date": "2016-02-19", "close": 0.52585065, "volume": 424692.0}, {"date": "2016-02-22", "close": 0.506844, "volume": 144163.0}, {"date": "2016-02-23", "close": 0.5195151, "volume": 178408.0}, {"date": "2016-02-24", "close": 0.52585065, "volume": 446641.0}, {"date": "2016-02-25", "close": 0.51317955, "volume": 101084.0}, {"date": "2016-02-26", "close": 0.5195151, "volume": 125143.0}, {"date": "2016-02-29", "close": 0.506844, "volume": 70249.0}, {"date": "2016-03-01", "close": 0.56386395, "volume": 456045.0}, {"date": "2016-03-02", "close": 0.5575284, "volume": 274964.0}, {"date": "2016-03-03", "close": 0.5701995, "volume": 392261.0}, {"date": "2016-03-04", "close": 0.5955417, "volume": 448642.0}, {"date": "2016-03-07", "close": 0.5828706, "volume": 209709.0}, {"date": "2016-03-08", "close": 0.56386395, "volume": 225731.0}, {"date": "2016-03-09", "close": 0.55119285, "volume": 461773.0}, {"date": "2016-03-10", "close": 0.5321862, "volume": 73706.0}, {"date": "2016-03-11", "close": 0.5448573, "volume": 147732.0}, {"date": "2016-03-14", "close": 0.5195151, "volume": 38009.0}, {"date": "2016-03-15", "close": 0.506844, "volume": 214397.0}, {"date": "2016-03-16", "close": 0.506844, "volume": 63539.0}, {"date": "2016-03-17", "close": 0.506844, "volume": 69166.0}, {"date": "2016-03-18", "close": 0.4941729, "volume": 83706.0}, {"date": "2016-03-21", "close": 0.506844, "volume": 168001.0}, {"date": "2016-03-22", "close": 0.506844, "volume": 71905.0}, {"date": "2016-03-24", "close": 0.47516625, "volume": 66293.0}, {"date": "2016-03-29", "close": 0.46249515, "volume": 11184.0}, {"date": "2016-03-30", "close": 0.47516625, "volume": 932.0}, {"date": "2016-03-31", "close": 0.506844, "volume": 143764.0}, {"date": "2016-04-01", "close": 0.506844, "volume": 2517.0}, {"date": "2016-04-04", "close": 0.47516625, "volume": 64686.0}, {"date": "2016-04-05", "close": 0.47516625, "volume": 73341.0}, {"date": "2016-04-06", "close": 0.48783735, "volume": 27718.0}, {"date": "2016-04-07", "close": 0.4815018, "volume": 42489.0}, {"date": "2016-04-08", "close": 0.506844, "volume": 141910.0}, {"date": "2016-04-11", "close": 0.51317955, "volume": 235233.0}, {"date": "2016-04-12", "close": 0.52585065, "volume": 204903.0}, {"date": "2016-04-13", "close": 0.51317955, "volume": 212310.0}, {"date": "2016-04-14", "close": 0.60187725, "volume": 253083.0}, {"date": "2016-04-15", "close": 0.5575284, "volume": 59365.0}, {"date": "2016-04-18", "close": 0.56386395, "volume": 57069.0}, {"date": "2016-04-19", "close": 0.5701995, "volume": 22396.0}, {"date": "2016-04-20", "close": 0.5955417, "volume": 1468506.0}, {"date": "2016-04-21", "close": 0.5701995, "volume": 29990.0}, {"date": "2016-04-22", "close": 0.5321862, "volume": 78920.0}, {"date": "2016-04-26", "close": 0.56386395, "volume": 99593.0}, {"date": "2016-04-27", "close": 0.5828706, "volume": 90919.0}, {"date": "2016-04-28", "close": 0.5701995, "volume": 67848.0}, {"date": "2016-04-29", "close": 0.5955417, "volume": 260926.0}, {"date": "2016-05-02", "close": 0.5955417, "volume": 124500.0}, {"date": "2016-05-03", "close": 0.5701995, "volume": 94506.0}, {"date": "2016-05-04", "close": 0.5575284, "volume": 92340.0}, {"date": "2016-05-05", "close": 0.56386395, "volume": 169150.0}, {"date": "2016-05-06", "close": 0.55119285, "volume": 64534.0}, {"date": "2016-05-09", "close": 0.5701995, "volume": 272027.0}, {"date": "2016-05-10", "close": 0.56386395, "volume": 167230.0}, {"date": "2016-05-11", "close": 0.5575284, "volume": 81336.0}, {"date": "2016-05-12", "close": 0.5575284, "volume": 72175.0}, {"date": "2016-05-13", "close": 0.5575284, "volume": 35809.0}, {"date": "2016-05-16", "close": 0.5701995, "volume": 68600.0}, {"date": "2016-05-17", "close": 0.5828706, "volume": 402900.0}, {"date": "2016-05-18", "close": 0.5575284, "volume": 219516.0}, {"date": "2016-05-19", "close": 0.5575284, "volume": 150895.0}, {"date": "2016-05-20", "close": 0.5828706, "volume": 186884.0}, {"date": "2016-05-23", "close": 0.5701995, "volume": 100114.0}, {"date": "2016-05-24", "close": 0.5701995, "volume": 157315.0}, {"date": "2016-05-25", "close": 0.56386395, "volume": 221916.0}, {"date": "2016-05-26", "close": 0.5828706, "volume": 73822.0}, {"date": "2016-05-27", "close": 0.57653505, "volume": 35251.0}, {"date": "2016-05-30", "close": 0.55119285, "volume": 275071.0}, {"date": "2016-05-31", "close": 0.56386395, "volume": 138099.0}, {"date": "2016-06-01", "close": 0.5575284, "volume": 239916.0}, {"date": "2016-06-02", "close": 0.55119285, "volume": 34174.0}, {"date": "2016-06-03", "close": 0.5448573, "volume": 2841.0}, {"date": "2016-06-06", "close": 0.5701995, "volume": 967836.0}, {"date": "2016-06-07", "close": 0.55119285, "volume": 134434.0}, {"date": "2016-06-08", "close": 0.56386395, "volume": 46657.0}, {"date": "2016-06-09", "close": 0.5575284, "volume": 107682.0}, {"date": "2016-06-10", "close": 0.5575284, "volume": 132900.0}, {"date": "2016-06-14", "close": 0.53852175, "volume": 348862.0}, {"date": "2016-06-15", "close": 0.53852175, "volume": 105923.0}, {"date": "2016-06-16", "close": 0.5448573, "volume": 132441.0}, {"date": "2016-06-17", "close": 0.52585065, "volume": 82862.0}, {"date": "2016-06-20", "close": 0.51317955, "volume": 59043.0}, {"date": "2016-06-21", "close": 0.4561596, "volume": 237739.0}, {"date": "2016-06-22", "close": 0.44982405, "volume": 237596.0}, {"date": "2016-06-23", "close": 0.4434885, "volume": 71161.0}, {"date": "2016-06-24", "close": 0.50050845, "volume": 263796.0}, {"date": "2016-06-27", "close": 0.46249515, "volume": 80415.0}, {"date": "2016-06-28", "close": 0.4688307, "volume": 58461.0}, {"date": "2016-06-29", "close": 0.46249515, "volume": 122996.0}, {"date": "2016-06-30", "close": 0.4688307, "volume": 57893.0}, {"date": "2016-07-01", "close": 0.47516625, "volume": 211161.0}, {"date": "2016-07-04", "close": 0.51317955, "volume": 155522.0}, {"date": "2016-07-05", "close": 0.4941729, "volume": 84970.0}, {"date": "2016-07-06", "close": 0.506844, "volume": 151715.0}, {"date": "2016-07-07", "close": 0.5321862, "volume": 671903.0}, {"date": "2016-07-08", "close": 0.53852175, "volume": 181665.0}, {"date": "2016-07-11", "close": 0.56386395, "volume": 209422.0}, {"date": "2016-07-12", "close": 0.57653505, "volume": 767399.0}, {"date": "2016-07-13", "close": 0.5828706, "volume": 281633.0}, {"date": "2016-07-14", "close": 0.5828706, "volume": 251548.0}, {"date": "2016-07-15", "close": 0.5701995, "volume": 105888.0}, {"date": "2016-07-18", "close": 0.57653505, "volume": 169368.0}, {"date": "2016-07-19", "close": 0.5828706, "volume": 92774.0}, {"date": "2016-07-20", "close": 0.5828706, "volume": 185433.0}, {"date": "2016-07-21", "close": 0.66523275, "volume": 2171352.0}, {"date": "2016-07-22", "close": 0.6969105, "volume": 1136716.0}, {"date": "2016-07-25", "close": 0.72858825, "volume": 908183.0}, {"date": "2016-07-26", "close": 0.72858825, "volume": 506498.0}, {"date": "2016-07-27", "close": 0.72858825, "volume": 120433.0}, {"date": "2016-07-28", "close": 0.760266, "volume": 1359602.0}, {"date": "2016-07-29", "close": 0.8236215, "volume": 1376288.0}, {"date": "2016-08-01", "close": 0.91865475, "volume": 2081623.0}, {"date": "2016-08-02", "close": 0.886977, "volume": 1020364.0}, {"date": "2016-08-03", "close": 0.98201025, "volume": 798452.0}, {"date": "2016-08-04", "close": 0.9503325, "volume": 1388777.0}, {"date": "2016-08-05", "close": 0.91865475, "volume": 686981.0}, {"date": "2016-08-08", "close": 0.91865475, "volume": 460788.0}, {"date": "2016-08-09", "close": 0.85529925, "volume": 363547.0}, {"date": "2016-08-10", "close": 0.91865475, "volume": 748860.0}, {"date": "2016-08-11", "close": 0.9503325, "volume": 131223.0}, {"date": "2016-08-12", "close": 0.9503325, "volume": 407174.0}, {"date": "2016-08-15", "close": 0.9503325, "volume": 284026.0}, {"date": "2016-08-16", "close": 0.91865475, "volume": 849728.0}, {"date": "2016-08-17", "close": 0.8236215, "volume": 774579.0}, {"date": "2016-08-18", "close": 0.85529925, "volume": 451266.0}, {"date": "2016-08-19", "close": 0.85529925, "volume": 192052.0}, {"date": "2016-08-22", "close": 0.8236215, "volume": 291845.0}, {"date": "2016-08-23", "close": 0.79194375, "volume": 413414.0}, {"date": "2016-08-24", "close": 0.8236215, "volume": 115674.0}, {"date": "2016-08-25", "close": 0.760266, "volume": 146656.0}, {"date": "2016-08-26", "close": 0.760266, "volume": 124697.0}, {"date": "2016-08-29", "close": 0.66523275, "volume": 654369.0}, {"date": "2016-08-30", "close": 0.6969105, "volume": 138956.0}, {"date": "2016-08-31", "close": 0.6969105, "volume": 234465.0}, {"date": "2016-09-01", "close": 0.6969105, "volume": 167806.0}, {"date": "2016-09-02", "close": 0.72858825, "volume": 56776.0}, {"date": "2016-09-05", "close": 0.79194375, "volume": 256768.0}, {"date": "2016-09-06", "close": 0.760266, "volume": 89807.0}, {"date": "2016-09-07", "close": 0.79194375, "volume": 84000.0}, {"date": "2016-09-08", "close": 0.6969105, "volume": 352431.0}, {"date": "2016-09-09", "close": 0.6969105, "volume": 60382.0}, {"date": "2016-09-12", "close": 0.6969105, "volume": 68187.0}, {"date": "2016-09-13", "close": 0.6969105, "volume": 118592.0}, {"date": "2016-09-14", "close": 0.6969105, "volume": 95651.0}, {"date": "2016-09-15", "close": 0.66523275, "volume": 655229.0}, {"date": "2016-09-16", "close": 0.6969105, "volume": 633824.0}, {"date": "2016-09-19", "close": 0.6969105, "volume": 88527.0}, {"date": "2016-09-20", "close": 0.72858825, "volume": 111149.0}, {"date": "2016-09-21", "close": 0.72858825, "volume": 61221.0}, {"date": "2016-09-22", "close": 0.79194375, "volume": 289264.0}, {"date": "2016-09-23", "close": 0.72858825, "volume": 202338.0}, {"date": "2016-09-26", "close": 0.72858825, "volume": 15107.0}, {"date": "2016-09-27", "close": 0.760266, "volume": 387094.0}, {"date": "2016-09-28", "close": 0.760266, "volume": 559329.0}, {"date": "2016-09-29", "close": 0.7729371, "volume": 227674.0}, {"date": "2016-09-30", "close": 0.760266, "volume": 84991.0}, {"date": "2016-10-03", "close": 0.79194375, "volume": 38355.0}, {"date": "2016-10-04", "close": 0.72858825, "volume": 77542.0}, {"date": "2016-10-05", "close": 0.6969105, "volume": 531956.0}, {"date": "2016-10-06", "close": 0.66523275, "volume": 143712.0}, {"date": "2016-10-07", "close": 0.633555, "volume": 203508.0}, {"date": "2016-10-10", "close": 0.66523275, "volume": 136592.0}, {"date": "2016-10-11", "close": 0.66523275, "volume": 119311.0}, {"date": "2016-10-12", "close": 0.66523275, "volume": 108616.0}, {"date": "2016-10-13", "close": 0.66523275, "volume": 166353.0}, {"date": "2016-10-14", "close": 0.633555, "volume": 182178.0}, {"date": "2016-10-17", "close": 0.60187725, "volume": 470729.0}, {"date": "2016-10-18", "close": 0.633555, "volume": 213071.0}, {"date": "2016-10-19", "close": 0.633555, "volume": 129875.0}, {"date": "2016-10-20", "close": 0.633555, "volume": 287708.0}, {"date": "2016-10-21", "close": 0.633555, "volume": 143018.0}, {"date": "2016-10-24", "close": 0.633555, "volume": 93471.0}, {"date": "2016-10-25", "close": 0.66523275, "volume": 19861.0}, {"date": "2016-10-26", "close": 0.66523275, "volume": 175530.0}, {"date": "2016-10-27", "close": 0.633555, "volume": 233985.0}, {"date": "2016-10-28", "close": 0.66523275, "volume": 684706.0}, {"date": "2016-10-31", "close": 0.72858825, "volume": 730313.0}, {"date": "2016-11-01", "close": 0.6969105, "volume": 50702.0}, {"date": "2016-11-02", "close": 0.6969105, "volume": 145200.0}, {"date": "2016-11-03", "close": 0.6969105, "volume": 359233.0}, {"date": "2016-11-04", "close": 0.6969105, "volume": 329081.0}, {"date": "2016-11-07", "close": 0.633555, "volume": 288862.0}, {"date": "2016-11-08", "close": 0.66523275, "volume": 228422.0}, {"date": "2016-11-09", "close": 0.72858825, "volume": 255516.0}, {"date": "2016-11-10", "close": 0.66523275, "volume": 177355.0}, {"date": "2016-11-11", "close": 0.6969105, "volume": 690797.0}, {"date": "2016-11-14", "close": 0.633555, "volume": 448468.0}, {"date": "2016-11-15", "close": 0.66523275, "volume": 21067.0}, {"date": "2016-11-16", "close": 0.6969105, "volume": 186205.0}, {"date": "2016-11-17", "close": 0.66523275, "volume": 74245.0}, {"date": "2016-11-18", "close": 0.66523275, "volume": 417643.0}, {"date": "2016-11-21", "close": 0.66523275, "volume": 328086.0}, {"date": "2016-11-22", "close": 0.66523275, "volume": 57686.0}, {"date": "2016-11-23", "close": 0.66523275, "volume": 17362.0}, {"date": "2016-11-24", "close": 0.633555, "volume": 191287.0}, {"date": "2016-11-25", "close": 0.633555, "volume": 76364.0}, {"date": "2016-11-28", "close": 0.66523275, "volume": 136778.0}, {"date": "2016-11-29", "close": 0.6208839, "volume": 48494.0}, {"date": "2016-11-30", "close": 0.633555, "volume": 74742.0}, {"date": "2016-12-01", "close": 0.60187725, "volume": 230048.0}, {"date": "2016-12-02", "close": 0.62721945, "volume": 350127.0}, {"date": "2016-12-05", "close": 0.61454835, "volume": 157849.0}, {"date": "2016-12-06", "close": 0.5701995, "volume": 678385.0}, {"date": "2016-12-07", "close": 0.5701995, "volume": 102065.0}, {"date": "2016-12-08", "close": 0.5701995, "volume": 179031.0}, {"date": "2016-12-09", "close": 0.5575284, "volume": 77077.0}, {"date": "2016-12-12", "close": 0.53852175, "volume": 283016.0}, {"date": "2016-12-13", "close": 0.5195151, "volume": 90524.0}, {"date": "2016-12-14", "close": 0.52585065, "volume": 107978.0}, {"date": "2016-12-15", "close": 0.5828706, "volume": 31822.0}, {"date": "2016-12-16", "close": 0.53852175, "volume": 97615.0}, {"date": "2016-12-19", "close": 0.51317955, "volume": 52528.0}, {"date": "2016-12-20", "close": 0.5448573, "volume": 21308.0}, {"date": "2016-12-21", "close": 0.52585065, "volume": 33730.0}, {"date": "2016-12-22", "close": 0.506844, "volume": 182551.0}, {"date": "2016-12-23", "close": 0.506844, "volume": 17813.0}, {"date": "2016-12-28", "close": 0.50050845, "volume": 222439.0}, {"date": "2016-12-29", "close": 0.51317955, "volume": 106085.0}, {"date": "2016-12-30", "close": 0.55119285, "volume": 179728.0}, {"date": "2017-01-03", "close": 0.5448573, "volume": 130292.0}, {"date": "2017-01-04", "close": 0.53852175, "volume": 37962.0}, {"date": "2017-01-05", "close": 0.53852175, "volume": 23567.0}, {"date": "2017-01-06", "close": 0.5575284, "volume": 81321.0}, {"date": "2017-01-09", "close": 0.5701995, "volume": 31039.0}, {"date": "2017-01-10", "close": 0.5575284, "volume": 130976.0}, {"date": "2017-01-11", "close": 0.5828706, "volume": 103574.0}, {"date": "2017-01-12", "close": 0.5701995, "volume": 40762.0}, {"date": "2017-01-13", "close": 0.5575284, "volume": 56335.0}, {"date": "2017-01-16", "close": 0.5575284, "volume": 32521.0}, {"date": "2017-01-17", "close": 0.5575284, "volume": 15092.0}, {"date": "2017-01-18", "close": 0.5448573, "volume": 142832.0}, {"date": "2017-01-19", "close": 0.44982405, "volume": 865281.0}, {"date": "2017-01-20", "close": 0.4561596, "volume": 95722.0}, {"date": "2017-01-23", "close": 0.4561596, "volume": 161240.0}, {"date": "2017-01-24", "close": 0.4434885, "volume": 69343.0}, {"date": "2017-01-25", "close": 0.4434885, "volume": 32693.0}, {"date": "2017-01-27", "close": 0.4561596, "volume": 211252.0}, {"date": "2017-01-30", "close": 0.4688307, "volume": 342285.0}, {"date": "2017-01-31", "close": 0.44982405, "volume": 98233.0}, {"date": "2017-02-01", "close": 0.4688307, "volume": 289876.0}, {"date": "2017-02-02", "close": 0.4561596, "volume": 120180.0}, {"date": "2017-02-03", "close": 0.46249515, "volume": 42967.0}, {"date": "2017-02-06", "close": 0.4561596, "volume": 281900.0}, {"date": "2017-02-07", "close": 0.46249515, "volume": 126838.0}, {"date": "2017-02-08", "close": 0.41181075, "volume": 1528395.0}, {"date": "2017-02-09", "close": 0.39913965, "volume": 587225.0}, {"date": "2017-02-10", "close": 0.4054752, "volume": 365477.0}, {"date": "2017-02-13", "close": 0.39913965, "volume": 650578.0}, {"date": "2017-02-14", "close": 0.39913965, "volume": 160986.0}, {"date": "2017-02-15", "close": 0.39913965, "volume": 151750.0}, {"date": "2017-02-16", "close": 0.38646855, "volume": 596840.0}, {"date": "2017-02-17", "close": 0.39913965, "volume": 215478.0}, {"date": "2017-02-20", "close": 0.42448185, "volume": 155116.0}, {"date": "2017-02-21", "close": 0.41181075, "volume": 41055.0}, {"date": "2017-02-22", "close": 0.41181075, "volume": 57653.0}, {"date": "2017-02-23", "close": 0.4054752, "volume": 99219.0}, {"date": "2017-02-24", "close": 0.4054752, "volume": 150290.0}, {"date": "2017-02-27", "close": 0.4181463, "volume": 32209.0}, {"date": "2017-02-28", "close": 0.4181463, "volume": 146803.0}, {"date": "2017-03-01", "close": 0.38646855, "volume": 24872.0}, {"date": "2017-03-02", "close": 0.41181075, "volume": 174957.0}, {"date": "2017-03-03", "close": 0.39913965, "volume": 58943.0}, {"date": "2017-03-06", "close": 0.39913965, "volume": 631.0}, {"date": "2017-03-07", "close": 0.3928041, "volume": 14079.0}, {"date": "2017-03-08", "close": 0.380133, "volume": 433409.0}, {"date": "2017-03-09", "close": 0.38646855, "volume": 85889.0}, {"date": "2017-03-10", "close": 0.37379745, "volume": 63461.0}, {"date": "2017-03-13", "close": 0.380133, "volume": 109915.0}, {"date": "2017-03-14", "close": 0.37379745, "volume": 41814.0}, {"date": "2017-03-15", "close": 0.37379745, "volume": 115917.0}, {"date": "2017-03-16", "close": 0.37379745, "volume": 224372.0}, {"date": "2017-03-17", "close": 0.37379745, "volume": 404899.0}, {"date": "2017-03-20", "close": 0.37379745, "volume": 21190.0}, {"date": "2017-03-21", "close": 0.3674619, "volume": 22005.0}, {"date": "2017-03-22", "close": 0.3674619, "volume": 109560.0}, {"date": "2017-03-23", "close": 0.3674619, "volume": 269334.0}, {"date": "2017-03-24", "close": 0.34845525, "volume": 14016.0}, {"date": "2017-03-27", "close": 0.3674619, "volume": 34904.0}, {"date": "2017-03-28", "close": 0.3674619, "volume": 105919.0}, {"date": "2017-03-29", "close": 0.3674619, "volume": 105013.0}, {"date": "2017-03-30", "close": 0.36112635, "volume": 34488.0}, {"date": "2017-03-31", "close": 0.36112635, "volume": 35219.0}, {"date": "2017-04-03", "close": 0.34845525, "volume": 41578.0}, {"date": "2017-04-04", "close": 0.34845525, "volume": 130227.0}, {"date": "2017-04-05", "close": 0.3421197, "volume": 31123.0}, {"date": "2017-04-06", "close": 0.32311305, "volume": 185904.0}, {"date": "2017-04-07", "close": 0.3167775, "volume": 420933.0}, {"date": "2017-04-10", "close": 0.3041064, "volume": 62741.0}, {"date": "2017-04-11", "close": 0.3041064, "volume": 59061.0}, {"date": "2017-04-12", "close": 0.31044195, "volume": 87196.0}, {"date": "2017-04-13", "close": 0.3167775, "volume": 331053.0}, {"date": "2017-04-18", "close": 0.2027376, "volume": 3388176.0}, {"date": "2017-04-19", "close": 0.1900665, "volume": 849429.0}, {"date": "2017-04-20", "close": 0.18373095, "volume": 500292.0}, {"date": "2017-04-21", "close": 0.19640205, "volume": 469990.0}, {"date": "2017-04-24", "close": 0.1900665, "volume": 240444.0}, {"date": "2017-04-26", "close": 0.18373095, "volume": 370010.0}, {"date": "2017-04-27", "close": 0.2027376, "volume": 2073542.0}, {"date": "2017-04-28", "close": 0.2027376, "volume": 632145.0}, {"date": "2017-05-01", "close": 0.2280798, "volume": 163330.0}, {"date": "2017-05-02", "close": 0.2407509, "volume": 107103.0}, {"date": "2017-05-03", "close": 0.23441535, "volume": 186878.0}, {"date": "2017-05-04", "close": 0.27242865, "volume": 509363.0}, {"date": "2017-05-05", "close": 0.2787642, "volume": 265291.0}, {"date": "2017-05-08", "close": 0.253422, "volume": 61741.0}, {"date": "2017-05-09", "close": 0.24708645, "volume": 35522.0}, {"date": "2017-05-10", "close": 0.24708645, "volume": 471784.0}, {"date": "2017-05-11", "close": 0.253422, "volume": 500619.0}, {"date": "2017-05-12", "close": 0.2787642, "volume": 25716.0}, {"date": "2017-05-15", "close": 0.25975755, "volume": 96548.0}, {"date": "2017-05-16", "close": 0.253422, "volume": 82678.0}, {"date": "2017-05-17", "close": 0.253422, "volume": 80067.0}, {"date": "2017-05-18", "close": 0.25975755, "volume": 14541.0}, {"date": "2017-05-22", "close": 0.25975755, "volume": 223609.0}, {"date": "2017-05-23", "close": 0.24708645, "volume": 14046.0}, {"date": "2017-05-24", "close": 0.2407509, "volume": 130386.0}, {"date": "2017-05-25", "close": 0.2407509, "volume": 157800.0}, {"date": "2017-05-26", "close": 0.23441535, "volume": 116921.0}, {"date": "2017-05-29", "close": 0.25975755, "volume": 39460.0}, {"date": "2017-05-30", "close": 0.2407509, "volume": 153897.0}, {"date": "2017-05-31", "close": 0.253422, "volume": 6637.0}, {"date": "2017-06-01", "close": 0.24708645, "volume": 17814.0}, {"date": "2017-06-02", "close": 0.24708645, "volume": 35351.0}, {"date": "2017-06-05", "close": 0.2407509, "volume": 17261.0}, {"date": "2017-06-06", "close": 0.2407509, "volume": 11049.0}, {"date": "2017-06-07", "close": 0.2407509, "volume": 82395.0}, {"date": "2017-06-08", "close": 0.23441535, "volume": 2409.0}, {"date": "2017-06-09", "close": 0.2407509, "volume": 70669.0}, {"date": "2017-06-13", "close": 0.23441535, "volume": 4893.0}, {"date": "2017-06-15", "close": 0.2280798, "volume": 25916.0}, {"date": "2017-06-16", "close": 0.2280798, "volume": 36470.0}, {"date": "2017-06-19", "close": 0.2280798, "volume": 24714.0}, {"date": "2017-06-20", "close": 0.2280798, "volume": 18984.0}, {"date": "2017-06-21", "close": 0.2280798, "volume": 14206.0}, {"date": "2017-06-22", "close": 0.2280798, "volume": 77480.0}, {"date": "2017-06-23", "close": 0.2280798, "volume": 15488.0}, {"date": "2017-06-26", "close": 0.23441535, "volume": 94704.0}, {"date": "2017-06-27", "close": 0.20907315, "volume": 23853.0}, {"date": "2017-06-28", "close": 0.2027376, "volume": 99368.0}, {"date": "2017-06-29", "close": 0.20907315, "volume": 20801.0}, {"date": "2017-06-30", "close": 0.20907315, "volume": 44061.0}, {"date": "2017-07-03", "close": 0.2154087, "volume": 345.0}, {"date": "2017-07-04", "close": 0.2154087, "volume": 11049.0}, {"date": "2017-07-05", "close": 0.2027376, "volume": 238528.0}, {"date": "2017-07-06", "close": 0.19640205, "volume": 213509.0}, {"date": "2017-07-07", "close": 0.1900665, "volume": 5084.0}, {"date": "2017-07-10", "close": 0.2027376, "volume": 3105.0}, {"date": "2017-07-11", "close": 0.2027376, "volume": 7537.0}, {"date": "2017-07-12", "close": 0.2027376, "volume": 6314.0}, {"date": "2017-07-13", "close": 0.2027376, "volume": 66908.0}, {"date": "2017-07-14", "close": 0.253422, "volume": 432276.0}, {"date": "2017-07-17", "close": 0.23441535, "volume": 58401.0}, {"date": "2017-07-18", "close": 0.24708645, "volume": 40971.0}, {"date": "2017-07-19", "close": 0.22174425, "volume": 108321.0}, {"date": "2017-07-20", "close": 0.2154087, "volume": 81761.0}, {"date": "2017-07-21", "close": 0.2154087, "volume": 1490.0}, {"date": "2017-07-24", "close": 0.2280798, "volume": 55405.0}, {"date": "2017-07-25", "close": 0.2154087, "volume": 38294.0}, {"date": "2017-07-26", "close": 0.2027376, "volume": 83030.0}, {"date": "2017-07-27", "close": 0.2027376, "volume": 81657.0}, {"date": "2017-07-28", "close": 0.20907315, "volume": 23367.0}, {"date": "2017-07-31", "close": 0.2280798, "volume": 31806.0}, {"date": "2017-08-01", "close": 0.22174425, "volume": 191747.0}, {"date": "2017-08-02", "close": 0.20907315, "volume": 159339.0}, {"date": "2017-08-03", "close": 0.23441535, "volume": 51158.0}, {"date": "2017-08-04", "close": 0.3041064, "volume": 1686413.0}, {"date": "2017-08-07", "close": 0.28509975, "volume": 987849.0}, {"date": "2017-08-08", "close": 0.2787642, "volume": 264076.0}, {"date": "2017-08-09", "close": 0.2660931, "volume": 487934.0}, {"date": "2017-08-10", "close": 0.27242865, "volume": 334241.0}, {"date": "2017-08-11", "close": 0.24708645, "volume": 110469.0}, {"date": "2017-08-14", "close": 0.2407509, "volume": 306937.0}, {"date": "2017-08-15", "close": 0.2660931, "volume": 278826.0}, {"date": "2017-08-16", "close": 0.2660931, "volume": 179206.0}, {"date": "2017-08-17", "close": 0.27242865, "volume": 134312.0}, {"date": "2017-08-18", "close": 0.27242865, "volume": 49404.0}, {"date": "2017-08-21", "close": 0.253422, "volume": 59014.0}, {"date": "2017-08-22", "close": 0.27242865, "volume": 18032.0}, {"date": "2017-08-23", "close": 0.25975755, "volume": 65670.0}, {"date": "2017-08-24", "close": 0.2660931, "volume": 18287.0}, {"date": "2017-08-25", "close": 0.27242865, "volume": 239646.0}, {"date": "2017-08-28", "close": 0.2787642, "volume": 45262.0}, {"date": "2017-08-29", "close": 0.25975755, "volume": 160867.0}, {"date": "2017-08-30", "close": 0.2914353, "volume": 163871.0}, {"date": "2017-08-31", "close": 0.2914353, "volume": 230408.0}, {"date": "2017-09-01", "close": 0.2787642, "volume": 91990.0}, {"date": "2017-09-04", "close": 0.2787642, "volume": 31568.0}, {"date": "2017-09-05", "close": 0.28509975, "volume": 99619.0}, {"date": "2017-09-06", "close": 0.28509975, "volume": 9275.0}, {"date": "2017-09-07", "close": 0.2787642, "volume": 38818.0}, {"date": "2017-09-08", "close": 0.3041064, "volume": 1379242.0}, {"date": "2017-09-11", "close": 0.31044195, "volume": 256491.0}, {"date": "2017-09-12", "close": 0.2914353, "volume": 224097.0}, {"date": "2017-09-13", "close": 0.2914353, "volume": 108578.0}, {"date": "2017-09-14", "close": 0.29777085, "volume": 172991.0}, {"date": "2017-09-15", "close": 0.32311305, "volume": 484186.0}, {"date": "2017-09-18", "close": 0.31044195, "volume": 257385.0}, {"date": "2017-09-19", "close": 0.29777085, "volume": 75309.0}, {"date": "2017-09-20", "close": 0.3167775, "volume": 334671.0}, {"date": "2017-09-21", "close": 0.31044195, "volume": 211461.0}, {"date": "2017-09-22", "close": 0.32311305, "volume": 162144.0}, {"date": "2017-09-25", "close": 0.32311305, "volume": 31385.0}, {"date": "2017-09-26", "close": 0.32311305, "volume": 57391.0}, {"date": "2017-09-27", "close": 0.31044195, "volume": 232015.0}, {"date": "2017-09-28", "close": 0.2914353, "volume": 134018.0}, {"date": "2017-09-29", "close": 0.2787642, "volume": 389766.0}, {"date": "2017-10-02", "close": 0.31044195, "volume": 215898.0}, {"date": "2017-10-03", "close": 0.28509975, "volume": 100417.0}, {"date": "2017-10-04", "close": 0.2914353, "volume": 81793.0}, {"date": "2017-10-05", "close": 0.2914353, "volume": 39087.0}, {"date": "2017-10-06", "close": 0.29777085, "volume": 32824.0}, {"date": "2017-10-09", "close": 0.3041064, "volume": 10724.0}, {"date": "2017-10-10", "close": 0.3041064, "volume": 145935.0}, {"date": "2017-10-11", "close": 0.3041064, "volume": 86094.0}, {"date": "2017-10-12", "close": 0.31044195, "volume": 108219.0}, {"date": "2017-10-13", "close": 0.3167775, "volume": 26804.0}, {"date": "2017-10-16", "close": 0.31044195, "volume": 91844.0}, {"date": "2017-10-17", "close": 0.3041064, "volume": 181515.0}, {"date": "2017-10-18", "close": 0.29777085, "volume": 146295.0}, {"date": "2017-10-19", "close": 0.31044195, "volume": 56692.0}, {"date": "2017-10-20", "close": 0.31044195, "volume": 60499.0}, {"date": "2017-10-23", "close": 0.31044195, "volume": 43047.0}, {"date": "2017-10-24", "close": 0.31044195, "volume": 91028.0}, {"date": "2017-10-25", "close": 0.3041064, "volume": 168452.0}, {"date": "2017-10-26", "close": 0.3041064, "volume": 16757.0}, {"date": "2017-10-27", "close": 0.31044195, "volume": 72806.0}, {"date": "2017-10-30", "close": 0.3294486, "volume": 216398.0}, {"date": "2017-10-31", "close": 0.3167775, "volume": 89957.0}, {"date": "2017-11-01", "close": 0.3167775, "volume": 198367.0}, {"date": "2017-11-02", "close": 0.31044195, "volume": 8208.0}, {"date": "2017-11-03", "close": 0.31044195, "volume": 97162.0}, {"date": "2017-11-06", "close": 0.3041064, "volume": 241664.0}, {"date": "2017-11-07", "close": 0.3041064, "volume": 9470.0}, {"date": "2017-11-08", "close": 0.31044195, "volume": 66484.0}, {"date": "2017-11-09", "close": 0.31044195, "volume": 64540.0}, {"date": "2017-11-14", "close": 0.31044195, "volume": 33868.0}, {"date": "2017-11-15", "close": 0.3041064, "volume": 147458.0}, {"date": "2017-11-16", "close": 0.31044195, "volume": 48360.0}, {"date": "2017-11-17", "close": 0.3167775, "volume": 54365.0}, {"date": "2017-11-20", "close": 0.3167775, "volume": 33772.0}, {"date": "2017-11-21", "close": 0.3167775, "volume": 131120.0}, {"date": "2017-11-22", "close": 0.31044195, "volume": 77333.0}, {"date": "2017-11-23", "close": 0.3041064, "volume": 221316.0}, {"date": "2017-11-24", "close": 0.3421197, "volume": 533029.0}, {"date": "2017-11-27", "close": 0.3421197, "volume": 192911.0}, {"date": "2017-11-28", "close": 0.3421197, "volume": 24623.0}, {"date": "2017-11-29", "close": 0.3547908, "volume": 75210.0}, {"date": "2017-11-30", "close": 0.3547908, "volume": 22266.0}, {"date": "2017-12-01", "close": 0.3547908, "volume": 28799.0}, {"date": "2017-12-04", "close": 0.3547908, "volume": 93037.0}, {"date": "2017-12-05", "close": 0.3547908, "volume": 16708.0}, {"date": "2017-12-06", "close": 0.3294486, "volume": 174255.0}, {"date": "2017-12-07", "close": 0.3421197, "volume": 28954.0}, {"date": "2017-12-08", "close": 0.3294486, "volume": 43970.0}, {"date": "2017-12-11", "close": 0.3421197, "volume": 25282.0}, {"date": "2017-12-12", "close": 0.33578415, "volume": 11273.0}, {"date": "2017-12-13", "close": 0.3421197, "volume": 6211.0}, {"date": "2017-12-14", "close": 0.3421197, "volume": 16248.0}, {"date": "2017-12-15", "close": 0.33578415, "volume": 18425.0}, {"date": "2017-12-18", "close": 0.32311305, "volume": 56172.0}, {"date": "2017-12-19", "close": 0.34845525, "volume": 172033.0}, {"date": "2017-12-20", "close": 0.3547908, "volume": 285212.0}, {"date": "2017-12-21", "close": 0.3674619, "volume": 511659.0}, {"date": "2017-12-22", "close": 0.3674619, "volume": 428794.0}, {"date": "2017-12-27", "close": 0.3674619, "volume": 225242.0}, {"date": "2017-12-28", "close": 0.37379745, "volume": 11377.0}, {"date": "2017-12-29", "close": 0.3674619, "volume": 250192.0}, {"date": "2018-01-02", "close": 0.3674619, "volume": 18730.0}, {"date": "2018-01-03", "close": 0.36112635, "volume": 51459.0}, {"date": "2018-01-04", "close": 0.36112635, "volume": 49419.0}, {"date": "2018-01-05", "close": 0.37379745, "volume": 190259.0}, {"date": "2018-01-08", "close": 0.36112635, "volume": 83642.0}, {"date": "2018-01-09", "close": 0.3674619, "volume": 111571.0}, {"date": "2018-01-10", "close": 0.36112635, "volume": 99062.0}, {"date": "2018-01-11", "close": 0.36112635, "volume": 24311.0}, {"date": "2018-01-12", "close": 0.37379745, "volume": 56755.0}, {"date": "2018-01-15", "close": 0.4181463, "volume": 1062945.0}, {"date": "2018-01-16", "close": 0.4308174, "volume": 418747.0}, {"date": "2018-01-17", "close": 0.4308174, "volume": 333329.0}, {"date": "2018-01-18", "close": 0.4181463, "volume": 362647.0}, {"date": "2018-01-19", "close": 0.4181463, "volume": 86593.0}, {"date": "2018-01-22", "close": 0.41181075, "volume": 144875.0}, {"date": "2018-01-23", "close": 0.41181075, "volume": 82204.0}, {"date": "2018-01-24", "close": 0.39913965, "volume": 77205.0}, {"date": "2018-01-25", "close": 0.41181075, "volume": 104753.0}, {"date": "2018-01-29", "close": 0.4308174, "volume": 505533.0}, {"date": "2018-01-30", "close": 0.44982405, "volume": 369119.0}, {"date": "2018-01-31", "close": 0.44982405, "volume": 540000.0}, {"date": "2018-02-01", "close": 0.44982405, "volume": 522696.0}, {"date": "2018-02-02", "close": 0.47516625, "volume": 1007416.0}, {"date": "2018-02-05", "close": 0.4688307, "volume": 209803.0}, {"date": "2018-02-06", "close": 0.46249515, "volume": 134663.0}, {"date": "2018-02-07", "close": 0.4688307, "volume": 275576.0}, {"date": "2018-02-08", "close": 0.47516625, "volume": 358894.0}, {"date": "2018-02-09", "close": 0.4688307, "volume": 120954.0}, {"date": "2018-02-12", "close": 0.4308174, "volume": 353310.0}, {"date": "2018-02-13", "close": 0.42448185, "volume": 377714.0}, {"date": "2018-02-14", "close": 0.4308174, "volume": 155574.0}, {"date": "2018-02-15", "close": 0.46249515, "volume": 210297.0}, {"date": "2018-02-16", "close": 0.4561596, "volume": 102629.0}, {"date": "2018-02-19", "close": 0.44982405, "volume": 77151.0}, {"date": "2018-02-20", "close": 0.44982405, "volume": 81808.0}, {"date": "2018-02-21", "close": 0.4434885, "volume": 27811.0}, {"date": "2018-02-22", "close": 0.4561596, "volume": 100196.0}, {"date": "2018-02-23", "close": 0.4434885, "volume": 175843.0}, {"date": "2018-02-26", "close": 0.4561596, "volume": 177171.0}, {"date": "2018-02-27", "close": 0.4434885, "volume": 140658.0}, {"date": "2018-02-28", "close": 0.44982405, "volume": 62305.0}, {"date": "2018-03-01", "close": 0.44982405, "volume": 56517.0}, {"date": "2018-03-05", "close": 0.4434885, "volume": 36315.0}, {"date": "2018-03-06", "close": 0.44982405, "volume": 127776.0}, {"date": "2018-03-07", "close": 0.44982405, "volume": 180835.0}, {"date": "2018-03-08", "close": 0.4688307, "volume": 17362.0}, {"date": "2018-03-09", "close": 0.4561596, "volume": 59685.0}, {"date": "2018-03-12", "close": 0.44982405, "volume": 52174.0}, {"date": "2018-03-13", "close": 0.39913965, "volume": 613261.0}, {"date": "2018-03-14", "close": 0.41181075, "volume": 115187.0}, {"date": "2018-03-15", "close": 0.39913965, "volume": 90973.0}, {"date": "2018-03-16", "close": 0.380133, "volume": 290790.0}, {"date": "2018-03-19", "close": 0.33578415, "volume": 222077.0}, {"date": "2018-03-20", "close": 0.37379745, "volume": 447313.0}, {"date": "2018-03-21", "close": 0.3674619, "volume": 36796.0}, {"date": "2018-03-22", "close": 0.380133, "volume": 119124.0}, {"date": "2018-03-23", "close": 0.4054752, "volume": 79111.0}, {"date": "2018-03-26", "close": 0.43715295, "volume": 342709.0}, {"date": "2018-03-27", "close": 0.42448185, "volume": 94256.0}, {"date": "2018-03-28", "close": 0.41181075, "volume": 141606.0}, {"date": "2018-03-29", "close": 0.4434885, "volume": 78955.0}, {"date": "2018-04-03", "close": 0.43715295, "volume": 79216.0}, {"date": "2018-04-04", "close": 0.4308174, "volume": 154873.0}, {"date": "2018-04-05", "close": 0.4308174, "volume": 21542.0}, {"date": "2018-04-06", "close": 0.4434885, "volume": 125990.0}, {"date": "2018-04-09", "close": 0.43715295, "volume": 51181.0}, {"date": "2018-04-11", "close": 0.4434885, "volume": 32721.0}, {"date": "2018-04-12", "close": 0.42448185, "volume": 25469.0}, {"date": "2018-04-13", "close": 0.4308174, "volume": 7561.0}, {"date": "2018-04-16", "close": 0.43715295, "volume": 28740.0}, {"date": "2018-04-17", "close": 0.4434885, "volume": 77550.0}, {"date": "2018-04-18", "close": 0.4434885, "volume": 177735.0}, {"date": "2018-04-19", "close": 0.44982405, "volume": 61523.0}, {"date": "2018-04-20", "close": 0.43715295, "volume": 41996.0}, {"date": "2018-04-23", "close": 0.41181075, "volume": 161759.0}, {"date": "2018-04-24", "close": 0.43715295, "volume": 65597.0}, {"date": "2018-04-26", "close": 0.4181463, "volume": 140824.0}, {"date": "2018-04-27", "close": 0.41181075, "volume": 82177.0}, {"date": "2018-04-30", "close": 0.4054752, "volume": 62575.0}, {"date": "2018-05-01", "close": 0.41181075, "volume": 417879.0}, {"date": "2018-05-02", "close": 0.42448185, "volume": 60132.0}, {"date": "2018-05-03", "close": 0.42448185, "volume": 63965.0}, {"date": "2018-05-04", "close": 0.4054752, "volume": 88420.0}, {"date": "2018-05-07", "close": 0.42448185, "volume": 53428.0}, {"date": "2018-05-08", "close": 0.42448185, "volume": 35178.0}, {"date": "2018-05-09", "close": 0.4181463, "volume": 34709.0}, {"date": "2018-05-10", "close": 0.43715295, "volume": 110492.0}, {"date": "2018-05-11", "close": 0.42448185, "volume": 121746.0}, {"date": "2018-05-14", "close": 0.43715295, "volume": 117842.0}, {"date": "2018-05-15", "close": 0.42448185, "volume": 180395.0}, {"date": "2018-05-16", "close": 0.42448185, "volume": 181299.0}, {"date": "2018-05-17", "close": 0.42448185, "volume": 199061.0}, {"date": "2018-05-18", "close": 0.4181463, "volume": 220959.0}, {"date": "2018-05-21", "close": 0.4181463, "volume": 179080.0}, {"date": "2018-05-22", "close": 0.4181463, "volume": 80649.0}, {"date": "2018-05-23", "close": 0.4181463, "volume": 123602.0}, {"date": "2018-05-24", "close": 0.4181463, "volume": 53304.0}, {"date": "2018-05-25", "close": 0.43715295, "volume": 69299.0}, {"date": "2018-05-28", "close": 0.43715295, "volume": 1206315.0}, {"date": "2018-05-29", "close": 0.4181463, "volume": 91677.0}, {"date": "2018-05-30", "close": 0.43715295, "volume": 274484.0}, {"date": "2018-05-31", "close": 0.4434885, "volume": 313030.0}, {"date": "2018-06-01", "close": 0.4561596, "volume": 84869.0}, {"date": "2018-06-04", "close": 0.4688307, "volume": 178276.0}, {"date": "2018-06-05", "close": 0.48783735, "volume": 150853.0}, {"date": "2018-06-06", "close": 0.47516625, "volume": 43213.0}, {"date": "2018-06-07", "close": 0.4815018, "volume": 18150.0}, {"date": "2018-06-08", "close": 0.48783735, "volume": 206842.0}, {"date": "2018-06-12", "close": 0.4941729, "volume": 139311.0}, {"date": "2018-06-13", "close": 0.51317955, "volume": 241131.0}, {"date": "2018-06-14", "close": 0.506844, "volume": 117186.0}, {"date": "2018-06-15", "close": 0.50050845, "volume": 94779.0}, {"date": "2018-06-18", "close": 0.4941729, "volume": 33146.0}, {"date": "2018-06-19", "close": 0.506844, "volume": 155145.0}, {"date": "2018-06-20", "close": 0.51317955, "volume": 35534.0}, {"date": "2018-06-21", "close": 0.51317955, "volume": 16182.0}, {"date": "2018-06-22", "close": 0.506844, "volume": 2608.0}, {"date": "2018-06-25", "close": 0.5195151, "volume": 133953.0}, {"date": "2018-06-26", "close": 0.52585065, "volume": 304829.0}, {"date": "2018-06-27", "close": 0.52585065, "volume": 57436.0}, {"date": "2018-06-28", "close": 0.50050845, "volume": 161240.0}, {"date": "2018-06-29", "close": 0.51317955, "volume": 88227.0}, {"date": "2018-07-02", "close": 0.5195151, "volume": 44462.0}, {"date": "2018-07-03", "close": 0.52585065, "volume": 372176.0}, {"date": "2018-07-04", "close": 0.5195151, "volume": 89784.0}, {"date": "2018-07-05", "close": 0.5195151, "volume": 47807.0}, {"date": "2018-07-06", "close": 0.51317955, "volume": 86480.0}, {"date": "2018-07-09", "close": 0.52585065, "volume": 19943.0}, {"date": "2018-07-10", "close": 0.5195151, "volume": 28313.0}, {"date": "2018-07-11", "close": 0.51317955, "volume": 30109.0}, {"date": "2018-07-12", "close": 0.4815018, "volume": 140682.0}, {"date": "2018-07-13", "close": 0.4815018, "volume": 23277.0}, {"date": "2018-07-16", "close": 0.506844, "volume": 23995.0}, {"date": "2018-07-17", "close": 0.50050845, "volume": 31709.0}, {"date": "2018-07-18", "close": 0.4941729, "volume": 4897.0}, {"date": "2018-07-19", "close": 0.4941729, "volume": 55589.0}, {"date": "2018-07-20", "close": 0.4181463, "volume": 213669.0}, {"date": "2018-07-23", "close": 0.44982405, "volume": 119990.0}, {"date": "2018-07-24", "close": 0.46249515, "volume": 32794.0}, {"date": "2018-07-25", "close": 0.44982405, "volume": 21144.0}, {"date": "2018-07-26", "close": 0.43715295, "volume": 25619.0}, {"date": "2018-07-27", "close": 0.4308174, "volume": 45595.0}, {"date": "2018-07-30", "close": 0.4308174, "volume": 70700.0}, {"date": "2018-07-31", "close": 0.4181463, "volume": 34268.0}, {"date": "2018-08-01", "close": 0.43715295, "volume": 105086.0}, {"date": "2018-08-02", "close": 0.4688307, "volume": 65479.0}, {"date": "2018-08-03", "close": 0.4688307, "volume": 54217.0}, {"date": "2018-08-06", "close": 0.43715295, "volume": 68147.0}, {"date": "2018-08-07", "close": 0.4434885, "volume": 13263.0}, {"date": "2018-08-08", "close": 0.4434885, "volume": 41045.0}, {"date": "2018-08-09", "close": 0.4434885, "volume": 536.0}, {"date": "2018-08-10", "close": 0.4308174, "volume": 46993.0}, {"date": "2018-08-13", "close": 0.4308174, "volume": 45970.0}, {"date": "2018-08-14", "close": 0.4181463, "volume": 107640.0}, {"date": "2018-08-15", "close": 0.4181463, "volume": 128811.0}, {"date": "2018-08-16", "close": 0.4054752, "volume": 41568.0}, {"date": "2018-08-17", "close": 0.3928041, "volume": 145220.0}, {"date": "2018-08-20", "close": 0.38646855, "volume": 7939.0}, {"date": "2018-08-21", "close": 0.380133, "volume": 26548.0}, {"date": "2018-08-22", "close": 0.38646855, "volume": 9014.0}, {"date": "2018-08-23", "close": 0.380133, "volume": 26662.0}, {"date": "2018-08-24", "close": 0.380133, "volume": 61867.0}, {"date": "2018-08-27", "close": 0.38646855, "volume": 21122.0}, {"date": "2018-08-28", "close": 0.4181463, "volume": 4061.0}, {"date": "2018-08-29", "close": 0.41181075, "volume": 631.0}, {"date": "2018-08-30", "close": 0.36112635, "volume": 210639.0}, {"date": "2018-08-31", "close": 0.39913965, "volume": 6929.0}, {"date": "2018-09-03", "close": 0.380133, "volume": 24678.0}, {"date": "2018-09-04", "close": 0.37379745, "volume": 5765.0}, {"date": "2018-09-05", "close": 0.37379745, "volume": 43774.0}, {"date": "2018-09-06", "close": 0.3674619, "volume": 29042.0}, {"date": "2018-09-07", "close": 0.3928041, "volume": 77870.0}, {"date": "2018-09-10", "close": 0.3674619, "volume": 14076.0}, {"date": "2018-09-11", "close": 0.37379745, "volume": 1578.0}, {"date": "2018-09-12", "close": 0.380133, "volume": 28718.0}, {"date": "2018-09-14", "close": 0.38646855, "volume": 3157.0}, {"date": "2018-09-17", "close": 0.37379745, "volume": 42634.0}, {"date": "2018-09-18", "close": 0.380133, "volume": 30370.0}, {"date": "2018-09-19", "close": 0.3547908, "volume": 23431.0}, {"date": "2018-09-20", "close": 0.36112635, "volume": 17324.0}, {"date": "2018-09-21", "close": 0.380133, "volume": 13202.0}, {"date": "2018-09-24", "close": 0.37379745, "volume": 14006.0}, {"date": "2018-09-25", "close": 0.37379745, "volume": 15784.0}, {"date": "2018-09-26", "close": 0.3674619, "volume": 11519.0}, {"date": "2018-09-27", "close": 0.3674619, "volume": 105978.0}, {"date": "2018-09-28", "close": 0.38646855, "volume": 86812.0}, {"date": "2018-10-03", "close": 0.37379745, "volume": 120567.0}, {"date": "2018-10-04", "close": 0.380133, "volume": 4563.0}, {"date": "2018-10-05", "close": 0.380133, "volume": 9234.0}, {"date": "2018-10-08", "close": 0.380133, "volume": 56298.0}, {"date": "2018-10-09", "close": 0.380133, "volume": 28264.0}, {"date": "2018-10-10", "close": 0.3674619, "volume": 59574.0}, {"date": "2018-10-11", "close": 0.3547908, "volume": 249656.0}, {"date": "2018-10-12", "close": 0.3674619, "volume": 116211.0}, {"date": "2018-10-15", "close": 0.34845525, "volume": 183808.0}, {"date": "2018-10-16", "close": 0.3674619, "volume": 134153.0}, {"date": "2018-10-17", "close": 0.3674619, "volume": 5209.0}, {"date": "2018-10-18", "close": 0.36112635, "volume": 40744.0}, {"date": "2018-10-19", "close": 0.37379745, "volume": 24766.0}, {"date": "2018-10-22", "close": 0.38646855, "volume": 54258.0}, {"date": "2018-10-23", "close": 0.3674619, "volume": 50458.0}, {"date": "2018-10-24", "close": 0.3674619, "volume": 18843.0}, {"date": "2018-10-25", "close": 0.34845525, "volume": 46563.0}, {"date": "2018-10-26", "close": 0.34845525, "volume": 51865.0}, {"date": "2018-10-29", "close": 0.36112635, "volume": 5095.0}, {"date": "2018-10-30", "close": 0.3547908, "volume": 9184.0}, {"date": "2018-10-31", "close": 0.3421197, "volume": 34080.0}, {"date": "2018-11-01", "close": 0.3547908, "volume": 32763.0}, {"date": "2018-11-02", "close": 0.3674619, "volume": 77381.0}, {"date": "2018-11-05", "close": 0.37379745, "volume": 7892.0}, {"date": "2018-11-06", "close": 0.38646855, "volume": 181862.0}, {"date": "2018-11-07", "close": 0.380133, "volume": 112498.0}, {"date": "2018-11-08", "close": 0.38646855, "volume": 48018.0}, {"date": "2018-11-09", "close": 0.41181075, "volume": 243176.0}, {"date": "2018-11-12", "close": 0.4434885, "volume": 113724.0}, {"date": "2018-11-13", "close": 0.4434885, "volume": 68298.0}, {"date": "2018-11-14", "close": 0.4434885, "volume": 19946.0}, {"date": "2018-11-15", "close": 0.4434885, "volume": 16225.0}, {"date": "2018-11-16", "close": 0.4308174, "volume": 1100.0}, {"date": "2018-11-19", "close": 0.4308174, "volume": 18178.0}, {"date": "2018-11-20", "close": 0.44982405, "volume": 76436.0}, {"date": "2018-11-21", "close": 0.4434885, "volume": 14521.0}, {"date": "2018-11-22", "close": 0.44982405, "volume": 85221.0}, {"date": "2018-11-23", "close": 0.4434885, "volume": 89832.0}, {"date": "2018-11-26", "close": 0.4434885, "volume": 53872.0}, {"date": "2018-11-27", "close": 0.4434885, "volume": 86108.0}, {"date": "2018-11-28", "close": 0.4308174, "volume": 33736.0}, {"date": "2018-11-29", "close": 0.4434885, "volume": 34182.0}, {"date": "2018-11-30", "close": 0.4434885, "volume": 25218.0}, {"date": "2018-12-03", "close": 0.4434885, "volume": 31536.0}, {"date": "2018-12-04", "close": 0.51317955, "volume": 1067414.0}, {"date": "2018-12-05", "close": 0.4815018, "volume": 300435.0}, {"date": "2018-12-06", "close": 0.4815018, "volume": 235840.0}, {"date": "2018-12-07", "close": 0.4815018, "volume": 55851.0}, {"date": "2018-12-10", "close": 0.50050845, "volume": 354340.0}, {"date": "2018-12-11", "close": 0.50050845, "volume": 52929.0}, {"date": "2018-12-12", "close": 0.48783735, "volume": 183786.0}, {"date": "2018-12-13", "close": 0.4941729, "volume": 886680.0}, {"date": "2018-12-14", "close": 0.50050845, "volume": 395748.0}, {"date": "2018-12-17", "close": 0.5195151, "volume": 1174651.0}, {"date": "2018-12-18", "close": 0.52585065, "volume": 291826.0}, {"date": "2018-12-19", "close": 0.5575284, "volume": 2230144.0}, {"date": "2018-12-20", "close": 0.5321862, "volume": 372664.0}, {"date": "2018-12-21", "close": 0.55119285, "volume": 92374.0}, {"date": "2018-12-24", "close": 0.5448573, "volume": 170867.0}, {"date": "2018-12-27", "close": 0.5828706, "volume": 390650.0}, {"date": "2018-12-28", "close": 0.57653505, "volume": 341619.0}, {"date": "2018-12-31", "close": 0.56386395, "volume": 234511.0}, {"date": "2019-01-02", "close": 0.56386395, "volume": 57307.0}, {"date": "2019-01-03", "close": 0.5701995, "volume": 245233.0}, {"date": "2019-01-04", "close": 0.5828706, "volume": 207716.0}, {"date": "2019-01-07", "close": 0.5701995, "volume": 496699.0}, {"date": "2019-01-08", "close": 0.57653505, "volume": 94732.0}, {"date": "2019-01-09", "close": 0.57653505, "volume": 38367.0}, {"date": "2019-01-10", "close": 0.58920615, "volume": 285313.0}, {"date": "2019-01-11", "close": 0.58920615, "volume": 149244.0}, {"date": "2019-01-14", "close": 0.58920615, "volume": 284215.0}, {"date": "2019-01-15", "close": 0.60187725, "volume": 1274007.0}, {"date": "2019-01-16", "close": 0.633555, "volume": 918472.0}, {"date": "2019-01-17", "close": 0.62721945, "volume": 386261.0}, {"date": "2019-01-18", "close": 0.6208839, "volume": 251435.0}, {"date": "2019-01-21", "close": 0.6462261, "volume": 187585.0}, {"date": "2019-01-22", "close": 0.66523275, "volume": 359548.0}, {"date": "2019-01-23", "close": 0.633555, "volume": 259596.0}, {"date": "2019-01-24", "close": 0.66523275, "volume": 491497.0}, {"date": "2019-01-25", "close": 0.633555, "volume": 245047.0}, {"date": "2019-01-29", "close": 0.66523275, "volume": 399356.0}, {"date": "2019-01-30", "close": 0.72858825, "volume": 2190390.0}, {"date": "2019-01-31", "close": 0.760266, "volume": 995831.0}, {"date": "2019-02-01", "close": 0.79194375, "volume": 272288.0}, {"date": "2019-02-04", "close": 0.760266, "volume": 344812.0}, {"date": "2019-02-05", "close": 0.760266, "volume": 359347.0}, {"date": "2019-02-06", "close": 0.79194375, "volume": 104906.0}, {"date": "2019-02-07", "close": 0.79194375, "volume": 181364.0}, {"date": "2019-02-08", "close": 0.8236215, "volume": 604718.0}, {"date": "2019-02-11", "close": 0.79194375, "volume": 390008.0}, {"date": "2019-02-12", "close": 0.8236215, "volume": 1877701.0}, {"date": "2019-02-13", "close": 0.79194375, "volume": 285963.0}, {"date": "2019-02-14", "close": 0.72858825, "volume": 428971.0}, {"date": "2019-02-15", "close": 0.8236215, "volume": 379322.0}, {"date": "2019-02-18", "close": 0.8236215, "volume": 474202.0}, {"date": "2019-02-19", "close": 0.85529925, "volume": 251232.0}, {"date": "2019-02-20", "close": 0.886977, "volume": 1175883.0}, {"date": "2019-02-21", "close": 0.8236215, "volume": 547779.0}, {"date": "2019-02-22", "close": 0.79194375, "volume": 276869.0}, {"date": "2019-02-25", "close": 0.8236215, "volume": 168866.0}, {"date": "2019-02-26", "close": 0.886977, "volume": 145889.0}, {"date": "2019-02-27", "close": 0.8236215, "volume": 165534.0}, {"date": "2019-02-28", "close": 0.79194375, "volume": 202938.0}, {"date": "2019-03-01", "close": 0.79194375, "volume": 240112.0}, {"date": "2019-03-04", "close": 0.72858825, "volume": 234945.0}, {"date": "2019-03-05", "close": 0.72858825, "volume": 106419.0}, {"date": "2019-03-06", "close": 0.72858825, "volume": 168252.0}, {"date": "2019-03-07", "close": 0.72858825, "volume": 148417.0}, {"date": "2019-03-08", "close": 0.6969105, "volume": 129434.0}, {"date": "2019-03-11", "close": 0.6969105, "volume": 211743.0}, {"date": "2019-03-12", "close": 0.72858825, "volume": 227377.0}, {"date": "2019-03-13", "close": 0.8236215, "volume": 1045599.0}, {"date": "2019-03-14", "close": 0.79194375, "volume": 198951.0}, {"date": "2019-03-15", "close": 0.79194375, "volume": 163449.0}, {"date": "2019-03-18", "close": 0.8236215, "volume": 44331.0}, {"date": "2019-03-19", "close": 0.8362926, "volume": 176292.0}, {"date": "2019-03-20", "close": 0.8236215, "volume": 94465.0}, {"date": "2019-03-21", "close": 0.85529925, "volume": 450386.0}, {"date": "2019-03-22", "close": 0.8362926, "volume": 63028.0}, {"date": "2019-03-25", "close": 0.85529925, "volume": 98723.0}, {"date": "2019-03-26", "close": 0.85529925, "volume": 86409.0}, {"date": "2019-03-27", "close": 0.886977, "volume": 302144.0}, {"date": "2019-03-28", "close": 0.886977, "volume": 326430.0}, {"date": "2019-03-29", "close": 0.91865475, "volume": 938620.0}, {"date": "2019-04-01", "close": 0.85529925, "volume": 141757.0}, {"date": "2019-04-02", "close": 0.79194375, "volume": 318310.0}, {"date": "2019-04-03", "close": 0.85529925, "volume": 50622.0}, {"date": "2019-04-04", "close": 0.79194375, "volume": 179333.0}, {"date": "2019-04-05", "close": 0.79194375, "volume": 55955.0}, {"date": "2019-04-08", "close": 0.85529925, "volume": 357138.0}, {"date": "2019-04-09", "close": 0.886977, "volume": 138525.0}, {"date": "2019-04-10", "close": 0.886977, "volume": 69785.0}, {"date": "2019-04-11", "close": 0.886977, "volume": 38980238.0}, {"date": "2019-04-12", "close": 0.8236215, "volume": 437863.0}, {"date": "2019-04-15", "close": 0.8236215, "volume": 118715.0}, {"date": "2019-04-16", "close": 0.79194375, "volume": 138139.0}, {"date": "2019-04-17", "close": 0.72858825, "volume": 588373.0}, {"date": "2019-04-18", "close": 0.72858825, "volume": 288281.0}, {"date": "2019-04-23", "close": 0.66523275, "volume": 386359.0}, {"date": "2019-04-24", "close": 0.6969105, "volume": 476680.0}, {"date": "2019-04-26", "close": 0.6969105, "volume": 196411.0}, {"date": "2019-04-29", "close": 0.72858825, "volume": 162059.0}, {"date": "2019-04-30", "close": 0.66523275, "volume": 882978.0}, {"date": "2019-05-01", "close": 0.6969105, "volume": 1129354.0}, {"date": "2019-05-02", "close": 0.6969105, "volume": 313641.0}, {"date": "2019-05-03", "close": 0.6969105, "volume": 123922.0}, {"date": "2019-05-06", "close": 0.6969105, "volume": 13645.0}, {"date": "2019-05-07", "close": 0.6969105, "volume": 46747.0}, {"date": "2019-05-08", "close": 0.66523275, "volume": 319804.0}, {"date": "2019-05-09", "close": 0.66523275, "volume": 134731.0}, {"date": "2019-05-10", "close": 0.6969105, "volume": 194782.0}, {"date": "2019-05-13", "close": 0.72858825, "volume": 466226.0}, {"date": "2019-05-14", "close": 0.79194375, "volume": 376600.0}, {"date": "2019-05-15", "close": 0.79194375, "volume": 488620.0}, {"date": "2019-05-16", "close": 0.85529925, "volume": 455544.0}, {"date": "2019-05-17", "close": 0.8236215, "volume": 93678.0}, {"date": "2019-05-20", "close": 0.79194375, "volume": 702014.0}, {"date": "2019-05-21", "close": 0.79194375, "volume": 138677.0}, {"date": "2019-05-22", "close": 0.760266, "volume": 252787.0}, {"date": "2019-05-23", "close": 0.79194375, "volume": 172847.0}, {"date": "2019-05-24", "close": 0.85529925, "volume": 880164.0}, {"date": "2019-05-27", "close": 0.85529925, "volume": 238106.0}, {"date": "2019-05-28", "close": 0.85529925, "volume": 216148.0}, {"date": "2019-05-29", "close": 0.85529925, "volume": 94774.0}, {"date": "2019-05-30", "close": 0.886977, "volume": 176811.0}, {"date": "2019-05-31", "close": 0.886977, "volume": 814829.0}, {"date": "2019-06-03", "close": 0.9503325, "volume": 1389600.0}, {"date": "2019-06-04", "close": 0.91865475, "volume": 481674.0}, {"date": "2019-06-05", "close": 0.886977, "volume": 145104.0}, {"date": "2019-06-06", "close": 0.9503325, "volume": 265066.0}, {"date": "2019-06-07", "close": 1.013688, "volume": 684521.0}, {"date": "2019-06-11", "close": 1.013688, "volume": 803946.0}, {"date": "2019-06-12", "close": 0.98201025, "volume": 320695.0}, {"date": "2019-06-13", "close": 1.013688, "volume": 36794.0}, {"date": "2019-06-14", "close": 0.98201025, "volume": 270678.0}, {"date": "2019-06-17", "close": 1.013688, "volume": 211786.0}, {"date": "2019-06-18", "close": 0.98201025, "volume": 5861179.0}, {"date": "2019-06-19", "close": 1.0770435, "volume": 1396178.0}, {"date": "2019-06-20", "close": 1.10872125, "volume": 915908.0}, {"date": "2019-06-21", "close": 1.26711, "volume": 1963673.0}, {"date": "2019-06-24", "close": 1.17207675, "volume": 473884.0}, {"date": "2019-06-25", "close": 1.2037545, "volume": 202613.0}, {"date": "2019-06-26", "close": 1.10872125, "volume": 288814.0}, {"date": "2019-06-27", "close": 1.04536575, "volume": 346228.0}, {"date": "2019-06-28", "close": 1.140399, "volume": 295016.0}, {"date": "2019-07-01", "close": 1.04536575, "volume": 148026.0}, {"date": "2019-07-02", "close": 1.0770435, "volume": 564706.0}, {"date": "2019-07-03", "close": 1.140399, "volume": 650411.0}, {"date": "2019-07-04", "close": 1.23543225, "volume": 1539878.0}, {"date": "2019-07-05", "close": 1.3304655, "volume": 2900030.0}, {"date": "2019-07-08", "close": 1.393821, "volume": 581481.0}, {"date": "2019-07-09", "close": 1.42549875, "volume": 2244158.0}, {"date": "2019-07-10", "close": 1.48885425, "volume": 2355865.0}, {"date": "2019-07-11", "close": 1.520532, "volume": 1249612.0}, {"date": "2019-07-12", "close": 1.4571765, "volume": 1028895.0}, {"date": "2019-07-15", "close": 1.4571765, "volume": 134759.0}, {"date": "2019-07-16", "close": 1.42549875, "volume": 85738.0}, {"date": "2019-07-17", "close": 1.36214325, "volume": 1447599.0}, {"date": "2019-07-18", "close": 1.4571765, "volume": 801661.0}, {"date": "2019-07-19", "close": 1.520532, "volume": 817360.0}, {"date": "2019-07-22", "close": 1.4571765, "volume": 568143.0}, {"date": "2019-07-23", "close": 1.42549875, "volume": 840235.0}, {"date": "2019-07-24", "close": 1.393821, "volume": 756209.0}, {"date": "2019-07-25", "close": 1.393821, "volume": 83453.0}, {"date": "2019-07-26", "close": 1.42549875, "volume": 267646.0}, {"date": "2019-07-29", "close": 1.4571765, "volume": 686550.0}, {"date": "2019-07-30", "close": 1.48885425, "volume": 817044.0}, {"date": "2019-07-31", "close": 1.48885425, "volume": 1092179.0}, {"date": "2019-08-01", "close": 1.647243, "volume": 1066062.0}, {"date": "2019-08-02", "close": 1.8373095, "volume": 3130508.0}, {"date": "2019-08-05", "close": 1.773954, "volume": 1321252.0}, {"date": "2019-08-06", "close": 1.80563175, "volume": 1071132.0}, {"date": "2019-08-07", "close": 1.93234275, "volume": 2260734.0}, {"date": "2019-08-08", "close": 1.99569825, "volume": 1098374.0}, {"date": "2019-08-09", "close": 2.154087, "volume": 716552.0}, {"date": "2019-08-12", "close": 2.05905375, "volume": 4277293.0}, {"date": "2019-08-13", "close": 2.0907315, "volume": 2045166.0}, {"date": "2019-08-14", "close": 2.05905375, "volume": 856098.0}, {"date": "2019-08-15", "close": 2.05905375, "volume": 718246.0}, {"date": "2019-08-16", "close": 2.0907315, "volume": 2210302.0}, {"date": "2019-08-19", "close": 2.154087, "volume": 427003.0}, {"date": "2019-08-20", "close": 2.0907315, "volume": 481761.0}, {"date": "2019-08-21", "close": 2.12240925, "volume": 495104.0}, {"date": "2019-08-22", "close": 2.12240925, "volume": 241736.0}, {"date": "2019-08-23", "close": 2.05905375, "volume": 278713.0}, {"date": "2019-08-26", "close": 2.2174425, "volume": 985321.0}, {"date": "2019-08-27", "close": 2.12240925, "volume": 370851.0}, {"date": "2019-08-28", "close": 2.154087, "volume": 473936.0}, {"date": "2019-08-29", "close": 2.18576475, "volume": 1124752.0}, {"date": "2019-08-30", "close": 2.0907315, "volume": 1913500.0}, {"date": "2019-09-02", "close": 2.027376, "volume": 553838.0}, {"date": "2019-09-03", "close": 2.12240925, "volume": 274514.0}, {"date": "2019-09-04", "close": 2.43918675, "volume": 1736566.0}, {"date": "2019-09-05", "close": 2.3441535, "volume": 825928.0}, {"date": "2019-09-06", "close": 2.12240925, "volume": 768801.0}, {"date": "2019-09-09", "close": 1.93234275, "volume": 1632592.0}, {"date": "2019-09-10", "close": 1.900665, "volume": 838779.0}, {"date": "2019-09-11", "close": 1.99569825, "volume": 870525.0}, {"date": "2019-09-12", "close": 1.99569825, "volume": 439160.0}, {"date": "2019-09-13", "close": 2.027376, "volume": 308895.0}, {"date": "2019-09-16", "close": 1.9640205, "volume": 405910.0}, {"date": "2019-09-17", "close": 1.86898725, "volume": 321463.0}, {"date": "2019-09-18", "close": 2.027376, "volume": 201087.0}, {"date": "2019-09-19", "close": 1.86898725, "volume": 192236.0}, {"date": "2019-09-20", "close": 1.86898725, "volume": 269899.0}, {"date": "2019-09-23", "close": 1.93234275, "volume": 449348.0}, {"date": "2019-09-24", "close": 2.027376, "volume": 779095.0}, {"date": "2019-09-25", "close": 1.9640205, "volume": 572440.0}, {"date": "2019-09-26", "close": 1.900665, "volume": 462206.0}, {"date": "2019-09-27", "close": 1.8373095, "volume": 668992.0}, {"date": "2019-09-30", "close": 1.900665, "volume": 563796.0}, {"date": "2019-10-01", "close": 1.7105985, "volume": 1119408.0}, {"date": "2019-10-02", "close": 1.74227625, "volume": 601038.0}, {"date": "2019-10-03", "close": 1.900665, "volume": 1802168.0}, {"date": "2019-10-04", "close": 1.9640205, "volume": 517634.0}, {"date": "2019-10-07", "close": 2.05905375, "volume": 589408.0}, {"date": "2019-10-08", "close": 1.93234275, "volume": 262944.0}, {"date": "2019-10-09", "close": 2.027376, "volume": 439209.0}, {"date": "2019-10-10", "close": 2.0907315, "volume": 842598.0}, {"date": "2019-10-11", "close": 2.12240925, "volume": 1479561.0}, {"date": "2019-10-14", "close": 1.9640205, "volume": 547076.0}, {"date": "2019-10-15", "close": 1.93234275, "volume": 422404.0}, {"date": "2019-10-16", "close": 1.8373095, "volume": 342710.0}, {"date": "2019-10-17", "close": 1.900665, "volume": 703544.0}, {"date": "2019-10-18", "close": 1.900665, "volume": 323214.0}, {"date": "2019-10-21", "close": 1.900665, "volume": 154874.0}, {"date": "2019-10-22", "close": 1.74227625, "volume": 756863.0}, {"date": "2019-10-23", "close": 1.7105985, "volume": 715209.0}, {"date": "2019-10-24", "close": 1.74227625, "volume": 1850051.0}, {"date": "2019-10-25", "close": 1.74227625, "volume": 348325.0}, {"date": "2019-10-28", "close": 1.80563175, "volume": 261005.0}, {"date": "2019-10-29", "close": 1.74227625, "volume": 598659.0}, {"date": "2019-10-30", "close": 1.7105985, "volume": 675442.0}, {"date": "2019-10-31", "close": 1.74227625, "volume": 160210.0}, {"date": "2019-11-01", "close": 1.8373095, "volume": 395314.0}, {"date": "2019-11-04", "close": 1.773954, "volume": 224481.0}, {"date": "2019-11-05", "close": 1.74227625, "volume": 256397.0}, {"date": "2019-11-06", "close": 1.7105985, "volume": 252454.0}, {"date": "2019-11-07", "close": 1.74227625, "volume": 193398.0}, {"date": "2019-11-08", "close": 1.74227625, "volume": 892855.0}, {"date": "2019-11-11", "close": 1.773954, "volume": 628912.0}, {"date": "2019-11-12", "close": 1.773954, "volume": 279446.0}, {"date": "2019-11-13", "close": 1.80563175, "volume": 236753.0}, {"date": "2019-11-14", "close": 1.8373095, "volume": 467610.0}, {"date": "2019-11-15", "close": 1.900665, "volume": 347377.0}, {"date": "2019-11-18", "close": 1.86898725, "volume": 194607.0}, {"date": "2019-11-19", "close": 1.86898725, "volume": 158739.0}, {"date": "2019-11-20", "close": 1.900665, "volume": 167477.0}, {"date": "2019-11-21", "close": 1.900665, "volume": 163332.0}, {"date": "2019-11-22", "close": 1.900665, "volume": 71427.0}, {"date": "2019-11-25", "close": 1.80563175, "volume": 203194.0}, {"date": "2019-11-26", "close": 1.80563175, "volume": 228581.0}, {"date": "2019-11-27", "close": 1.8373095, "volume": 78703.0}, {"date": "2019-11-28", "close": 1.773954, "volume": 109176.0}, {"date": "2019-11-29", "close": 1.773954, "volume": 204786.0}, {"date": "2019-12-02", "close": 1.773954, "volume": 123500.0}, {"date": "2019-12-03", "close": 1.7105985, "volume": 619496.0}, {"date": "2019-12-04", "close": 1.74227625, "volume": 330304.0}, {"date": "2019-12-05", "close": 1.647243, "volume": 371789.0}, {"date": "2019-12-06", "close": 1.61556525, "volume": 730385.0}, {"date": "2019-12-09", "close": 1.520532, "volume": 700134.0}, {"date": "2019-12-10", "close": 1.55220975, "volume": 680981.0}, {"date": "2019-12-11", "close": 1.5838875, "volume": 165056.0}, {"date": "2019-12-12", "close": 1.647243, "volume": 255539.0}, {"date": "2019-12-13", "close": 1.74227625, "volume": 395728.0}, {"date": "2019-12-16", "close": 1.773954, "volume": 637389.0}, {"date": "2019-12-17", "close": 1.8373095, "volume": 557631.0}, {"date": "2019-12-18", "close": 1.773954, "volume": 353777.0}, {"date": "2019-12-19", "close": 1.74227625, "volume": 467746.0}, {"date": "2019-12-20", "close": 1.7105985, "volume": 120588.0}, {"date": "2019-12-23", "close": 1.773954, "volume": 305318.0}, {"date": "2019-12-24", "close": 1.80563175, "volume": 324298.0}, {"date": "2019-12-27", "close": 2.05905375, "volume": 723784.0}, {"date": "2019-12-30", "close": 2.05905375, "volume": 285645.0}, {"date": "2019-12-31", "close": 2.0907315, "volume": 370725.0}, {"date": "2020-01-02", "close": 2.0907315, "volume": 365275.0}, {"date": "2020-01-03", "close": 2.18576475, "volume": 353934.0}, {"date": "2020-01-06", "close": 2.280798, "volume": 1080651.0}, {"date": "2020-01-07", "close": 2.12240925, "volume": 531328.0}, {"date": "2020-01-08", "close": 2.24912025, "volume": 1381592.0}, {"date": "2020-01-09", "close": 2.24912025, "volume": 1037191.0}, {"date": "2020-01-10", "close": 2.154087, "volume": 751916.0}, {"date": "2020-01-13", "close": 2.12240925, "volume": 615458.0}, {"date": "2020-01-14", "close": 2.12240925, "volume": 360361.0}, {"date": "2020-01-15", "close": 2.12240925, "volume": 459483.0}, {"date": "2020-01-16", "close": 2.05905375, "volume": 578980.0}, {"date": "2020-01-17", "close": 1.93234275, "volume": 412801.0}, {"date": "2020-01-20", "close": 1.99569825, "volume": 443085.0}, {"date": "2020-01-21", "close": 2.027376, "volume": 338000.0}, {"date": "2020-01-22", "close": 1.99569825, "volume": 233149.0}, {"date": "2020-01-23", "close": 2.05905375, "volume": 431492.0}, {"date": "2020-01-24", "close": 1.99569825, "volume": 623357.0}, {"date": "2020-01-28", "close": 2.05905375, "volume": 434044.0}, {"date": "2020-01-29", "close": 2.0907315, "volume": 239349.0}, {"date": "2020-01-30", "close": 1.86898725, "volume": 22322646.0}, {"date": "2020-01-31", "close": 1.900665, "volume": 711419.0}, {"date": "2020-02-03", "close": 1.900665, "volume": 899125.0}, {"date": "2020-02-04", "close": 1.86898725, "volume": 393199.0}, {"date": "2020-02-05", "close": 1.8373095, "volume": 266013.0}, {"date": "2020-02-06", "close": 1.773954, "volume": 527376.0}, {"date": "2020-02-07", "close": 1.80563175, "volume": 807001.0}, {"date": "2020-02-10", "close": 1.86898725, "volume": 535686.0}, {"date": "2020-02-11", "close": 1.8373095, "volume": 533984.0}, {"date": "2020-02-12", "close": 1.8373095, "volume": 176734.0}, {"date": "2020-02-13", "close": 1.80563175, "volume": 926838.0}, {"date": "2020-02-14", "close": 1.900665, "volume": 329325.0}, {"date": "2020-02-17", "close": 1.9640205, "volume": 324443.0}, {"date": "2020-02-18", "close": 1.900665, "volume": 193355.0}, {"date": "2020-02-19", "close": 2.0907315, "volume": 1765175.0}, {"date": "2020-02-20", "close": 2.18576475, "volume": 1592052.0}, {"date": "2020-02-21", "close": 2.154087, "volume": 708471.0}, {"date": "2020-02-24", "close": 2.280798, "volume": 1841734.0}, {"date": "2020-02-25", "close": 2.24912025, "volume": 1306041.0}, {"date": "2020-02-26", "close": 2.0907315, "volume": 1036120.0}, {"date": "2020-02-27", "close": 2.2174425, "volume": 623975.0}, {"date": "2020-02-28", "close": 1.99569825, "volume": 2193384.0}, {"date": "2020-03-02", "close": 1.93234275, "volume": 1334688.0}, {"date": "2020-03-03", "close": 1.900665, "volume": 477502.0}, {"date": "2020-03-04", "close": 2.027376, "volume": 871259.0}, {"date": "2020-03-05", "close": 2.05905375, "volume": 1086108.0}, {"date": "2020-03-06", "close": 2.0907315, "volume": 1408721.0}, {"date": "2020-03-09", "close": 1.80563175, "volume": 1841567.0}, {"date": "2020-03-10", "close": 1.773954, "volume": 2297562.0}, {"date": "2020-03-11", "close": 1.74227625, "volume": 3286996.0}, {"date": "2020-03-12", "close": 1.3304655, "volume": 4498994.0}, {"date": "2020-03-13", "close": 1.393821, "volume": 2318352.0}, {"date": "2020-03-16", "close": 1.29878775, "volume": 1259682.0}, {"date": "2020-03-17", "close": 1.393821, "volume": 2709930.0}, {"date": "2020-03-18", "close": 1.29878775, "volume": 1591310.0}, {"date": "2020-03-19", "close": 1.26711, "volume": 2776969.0}, {"date": "2020-03-20", "close": 1.3304655, "volume": 1100123.0}, {"date": "2020-03-23", "close": 1.17207675, "volume": 1033982.0}, {"date": "2020-03-24", "close": 1.4571765, "volume": 970765.0}, {"date": "2020-03-25", "close": 1.48885425, "volume": 1089184.0}, {"date": "2020-03-30", "close": 1.23543225, "volume": 3857296.0}, {"date": "2020-03-31", "close": 1.26711, "volume": 1069576.0}, {"date": "2020-04-01", "close": 1.2037545, "volume": 1029845.0}, {"date": "2020-04-02", "close": 1.2037545, "volume": 357108.0}, {"date": "2020-04-03", "close": 1.140399, "volume": 1991221.0}, {"date": "2020-04-06", "close": 1.140399, "volume": 944164.0}, {"date": "2020-04-07", "close": 1.23543225, "volume": 2137804.0}, {"date": "2020-04-08", "close": 1.26711, "volume": 1294348.0}, {"date": "2020-04-09", "close": 1.393821, "volume": 2085706.0}, {"date": "2020-04-14", "close": 1.42549875, "volume": 2223745.0}, {"date": "2020-04-15", "close": 1.4571765, "volume": 605458.0}, {"date": "2020-04-16", "close": 1.393821, "volume": 184234.0}, {"date": "2020-04-17", "close": 1.4571765, "volume": 379318.0}, {"date": "2020-04-20", "close": 1.393821, "volume": 297519.0}, {"date": "2020-04-21", "close": 1.393821, "volume": 422893.0}, {"date": "2020-04-22", "close": 1.36214325, "volume": 298093.0}, {"date": "2020-04-23", "close": 1.23543225, "volume": 1491201.0}, {"date": "2020-04-24", "close": 1.29878775, "volume": 1348963.0}, {"date": "2020-04-27", "close": 1.23543225, "volume": 433295.0}, {"date": "2020-04-28", "close": 1.26711, "volume": 506848.0}, {"date": "2020-04-29", "close": 1.23543225, "volume": 512463.0}, {"date": "2020-04-30", "close": 1.2037545, "volume": 522405.0}, {"date": "2020-05-01", "close": 1.2037545, "volume": 1380173.0}, {"date": "2020-05-04", "close": 1.23543225, "volume": 629711.0}, {"date": "2020-05-05", "close": 1.23543225, "volume": 723801.0}, {"date": "2020-05-06", "close": 1.26711, "volume": 836357.0}, {"date": "2020-05-07", "close": 1.23543225, "volume": 655093.0}, {"date": "2020-05-08", "close": 1.36214325, "volume": 1043489.0}, {"date": "2020-05-11", "close": 1.36214325, "volume": 808900.0}, {"date": "2020-05-12", "close": 1.3304655, "volume": 792432.0}, {"date": "2020-05-13", "close": 1.3304655, "volume": 908287.0}, {"date": "2020-05-14", "close": 1.42549875, "volume": 2846351.0}, {"date": "2020-05-15", "close": 1.647243, "volume": 1979096.0}, {"date": "2020-05-18", "close": 1.900665, "volume": 2193561.0}, {"date": "2020-05-19", "close": 1.80563175, "volume": 1401581.0}, {"date": "2020-05-20", "close": 1.9640205, "volume": 1207344.0}, {"date": "2020-05-21", "close": 1.900665, "volume": 1587750.0}, {"date": "2020-05-22", "close": 1.86898725, "volume": 1473361.0}, {"date": "2020-05-25", "close": 1.80563175, "volume": 2436686.0}, {"date": "2020-05-26", "close": 1.80563175, "volume": 415659.0}, {"date": "2020-05-27", "close": 1.74227625, "volume": 1125250.0}, {"date": "2020-05-28", "close": 1.80563175, "volume": 969392.0}, {"date": "2020-05-29", "close": 1.7105985, "volume": 732660.0}, {"date": "2020-06-01", "close": 1.8373095, "volume": 1337874.0}, {"date": "2020-06-02", "close": 1.8373095, "volume": 707736.0}, {"date": "2020-06-03", "close": 1.80563175, "volume": 972669.0}, {"date": "2020-06-04", "close": 1.74227625, "volume": 2818973.0}, {"date": "2020-06-05", "close": 1.80563175, "volume": 3469474.0}, {"date": "2020-06-09", "close": 1.773954, "volume": 1168686.0}, {"date": "2020-06-10", "close": 1.86898725, "volume": 924381.0}, {"date": "2020-06-11", "close": 1.8373095, "volume": 1789462.0}, {"date": "2020-06-12", "close": 1.80563175, "volume": 1463009.0}, {"date": "2020-06-15", "close": 1.773954, "volume": 1733024.0}, {"date": "2020-06-16", "close": 1.8373095, "volume": 1643006.0}, {"date": "2020-06-17", "close": 2.05905375, "volume": 2461549.0}, {"date": "2020-06-18", "close": 1.99569825, "volume": 1834409.0}, {"date": "2020-06-19", "close": 2.05905375, "volume": 6707550.0}, {"date": "2020-06-22", "close": 2.12240925, "volume": 1398174.0}, {"date": "2020-06-23", "close": 2.12240925, "volume": 1810861.0}, {"date": "2020-06-24", "close": 1.393821, "volume": 15442248.0}, {"date": "2020-06-25", "close": 1.23543225, "volume": 6657584.0}, {"date": "2020-06-26", "close": 1.29878775, "volume": 4536263.0}, {"date": "2020-06-29", "close": 1.3304655, "volume": 2243274.0}, {"date": "2020-06-30", "close": 1.26711, "volume": 2654303.0}, {"date": "2020-07-01", "close": 1.4571765, "volume": 2471894.0}, {"date": "2020-07-02", "close": 1.4571765, "volume": 1394973.0}, {"date": "2020-07-03", "close": 1.4571765, "volume": 1402857.0}, {"date": "2020-07-06", "close": 1.42549875, "volume": 1502992.0}, {"date": "2020-07-07", "close": 1.4571765, "volume": 1490288.0}, {"date": "2020-07-08", "close": 1.4571765, "volume": 923025.0}, {"date": "2020-07-09", "close": 1.55220975, "volume": 2328041.0}, {"date": "2020-07-10", "close": 1.4571765, "volume": 956071.0}, {"date": "2020-07-13", "close": 1.42549875, "volume": 992791.0}, {"date": "2020-07-14", "close": 1.42549875, "volume": 1410369.0}, {"date": "2020-07-15", "close": 1.4571765, "volume": 355830.0}, {"date": "2020-07-16", "close": 1.393821, "volume": 819328.0}, {"date": "2020-07-17", "close": 1.36214325, "volume": 531027.0}, {"date": "2020-07-20", "close": 1.42549875, "volume": 525609.0}, {"date": "2020-07-21", "close": 1.42549875, "volume": 687919.0}, {"date": "2020-07-22", "close": 1.42549875, "volume": 1194228.0}, {"date": "2020-07-23", "close": 1.5838875, "volume": 3519960.0}, {"date": "2020-07-24", "close": 1.647243, "volume": 1391441.0}, {"date": "2020-07-27", "close": 1.74227625, "volume": 1607176.0}, {"date": "2020-07-28", "close": 1.7105985, "volume": 2700146.0}, {"date": "2020-07-29", "close": 1.7105985, "volume": 1322219.0}, {"date": "2020-07-30", "close": 1.7105985, "volume": 456590.0}, {"date": "2020-07-31", "close": 1.5838875, "volume": 1571874.0}, {"date": "2020-08-03", "close": 1.647243, "volume": 369413.0}, {"date": "2020-08-04", "close": 1.647243, "volume": 332747.0}, {"date": "2020-08-05", "close": 1.7105985, "volume": 1231843.0}, {"date": "2020-08-06", "close": 1.80563175, "volume": 1618727.0}, {"date": "2020-08-07", "close": 1.80563175, "volume": 881629.0}, {"date": "2020-08-10", "close": 1.8373095, "volume": 1193270.0}, {"date": "2020-08-11", "close": 1.67892075, "volume": 1222705.0}, {"date": "2020-08-12", "close": 1.5838875, "volume": 1537010.0}, {"date": "2020-08-13", "close": 1.67892075, "volume": 634839.0}, {"date": "2020-08-14", "close": 1.773954, "volume": 756415.0}, {"date": "2020-08-17", "close": 1.80563175, "volume": 694850.0}, {"date": "2020-08-18", "close": 1.86898725, "volume": 1055995.0}, {"date": "2020-08-19", "close": 1.773954, "volume": 911101.0}, {"date": "2020-08-20", "close": 1.80563175, "volume": 744417.0}, {"date": "2020-08-21", "close": 1.86898725, "volume": 894526.0}, {"date": "2020-08-24", "close": 1.773954, "volume": 771387.0}, {"date": "2020-08-25", "close": 1.8373095, "volume": 641753.0}, {"date": "2020-08-26", "close": 1.74227625, "volume": 682501.0}, {"date": "2020-08-27", "close": 1.773954, "volume": 265004.0}, {"date": "2020-08-28", "close": 1.80563175, "volume": 635618.0}, {"date": "2020-08-31", "close": 1.93234275, "volume": 1349938.0}, {"date": "2020-09-01", "close": 2.027376, "volume": 917323.0}, {"date": "2020-09-02", "close": 2.027376, "volume": 1337625.0}, {"date": "2020-09-03", "close": 2.027376, "volume": 1148393.0}, {"date": "2020-09-04", "close": 2.05905375, "volume": 1350839.0}, {"date": "2020-09-07", "close": 2.12240925, "volume": 1324905.0}, {"date": "2020-09-08", "close": 2.154087, "volume": 1485792.0}, {"date": "2020-09-09", "close": 2.154087, "volume": 629879.0}, {"date": "2020-09-10", "close": 2.0907315, "volume": 666387.0}, {"date": "2020-09-11", "close": 1.99569825, "volume": 995293.0}, {"date": "2020-09-15", "close": 2.0907315, "volume": 3310298.0}, {"date": "2020-09-16", "close": 2.280798, "volume": 3310829.0}, {"date": "2020-09-17", "close": 2.24912025, "volume": 2797592.0}, {"date": "2020-09-18", "close": 2.154087, "volume": 13801626.0}, {"date": "2020-09-21", "close": 1.93234275, "volume": 3007214.0}, {"date": "2020-09-22", "close": 1.99569825, "volume": 3567963.0}, {"date": "2020-09-23", "close": 2.05905375, "volume": 1018416.0}, {"date": "2020-09-24", "close": 1.900665, "volume": 730254.0}, {"date": "2020-09-25", "close": 1.99569825, "volume": 432893.0}, {"date": "2020-09-28", "close": 2.05905375, "volume": 460793.0}, {"date": "2020-09-29", "close": 1.99569825, "volume": 905137.0}, {"date": "2020-09-30", "close": 1.900665, "volume": 3068865.0}, {"date": "2020-10-01", "close": 1.9640205, "volume": 456992.0}, {"date": "2020-10-02", "close": 1.9640205, "volume": 651655.0}, {"date": "2020-10-05", "close": 1.93234275, "volume": 719265.0}, {"date": "2020-10-06", "close": 1.9640205, "volume": 636769.0}, {"date": "2020-10-07", "close": 1.900665, "volume": 285949.0}, {"date": "2020-10-08", "close": 1.9640205, "volume": 774135.0}, {"date": "2020-10-09", "close": 1.93234275, "volume": 326558.0}, {"date": "2020-10-12", "close": 1.93234275, "volume": 577122.0}, {"date": "2020-10-13", "close": 1.8373095, "volume": 490296.0}, {"date": "2020-10-14", "close": 1.8373095, "volume": 1392987.0}, {"date": "2020-10-15", "close": 1.86898725, "volume": 722003.0}, {"date": "2020-10-16", "close": 1.900665, "volume": 467750.0}, {"date": "2020-10-19", "close": 1.86898725, "volume": 411079.0}, {"date": "2020-10-20", "close": 1.80563175, "volume": 2178432.0}, {"date": "2020-10-21", "close": 1.900665, "volume": 159886.0}, {"date": "2020-10-22", "close": 1.93234275, "volume": 455434.0}, {"date": "2020-10-23", "close": 1.900665, "volume": 350325.0}, {"date": "2020-10-26", "close": 1.8373095, "volume": 410211.0}, {"date": "2020-10-27", "close": 1.8373095, "volume": 804974.0}, {"date": "2020-10-28", "close": 1.86898725, "volume": 318021.0}, {"date": "2020-10-29", "close": 1.8373095, "volume": 430877.0}, {"date": "2020-10-30", "close": 1.74227625, "volume": 557779.0}, {"date": "2020-11-02", "close": 1.74227625, "volume": 478552.0}, {"date": "2020-11-03", "close": 1.74227625, "volume": 2956862.0}, {"date": "2020-11-04", "close": 1.8373095, "volume": 1203984.0}, {"date": "2020-11-05", "close": 1.773954, "volume": 467764.0}, {"date": "2020-11-06", "close": 1.86898725, "volume": 608019.0}, {"date": "2020-11-09", "close": 1.900665, "volume": 599255.0}, {"date": "2020-11-10", "close": 1.773954, "volume": 856391.0}, {"date": "2020-11-11", "close": 1.67892075, "volume": 772930.0}, {"date": "2020-11-12", "close": 1.61556525, "volume": 1653283.0}, {"date": "2020-11-13", "close": 1.74227625, "volume": 1350219.0}, {"date": "2020-11-16", "close": 1.74227625, "volume": 26659.0}, {"date": "2020-11-17", "close": 1.647243, "volume": 562262.0}, {"date": "2020-11-18", "close": 1.647243, "volume": 202560.0}, {"date": "2020-11-19", "close": 1.67892075, "volume": 1161569.0}, {"date": "2020-11-20", "close": 1.61556525, "volume": 422456.0}, {"date": "2020-11-23", "close": 1.5838875, "volume": 317289.0}, {"date": "2020-11-24", "close": 1.55220975, "volume": 2245669.0}, {"date": "2020-11-25", "close": 1.4571765, "volume": 1540940.0}, {"date": "2020-11-26", "close": 1.67892075, "volume": 1041719.0}, {"date": "2020-11-27", "close": 1.647243, "volume": 520692.0}, {"date": "2020-11-30", "close": 1.5838875, "volume": 665818.0}, {"date": "2020-12-01", "close": 1.67892075, "volume": 472275.0}, {"date": "2020-12-02", "close": 1.7105985, "volume": 590340.0}, {"date": "2020-12-03", "close": 1.67892075, "volume": 263817.0}, {"date": "2020-12-04", "close": 1.67892075, "volume": 307773.0}, {"date": "2020-12-07", "close": 1.5838875, "volume": 358933.0}, {"date": "2020-12-08", "close": 1.5838875, "volume": 762128.0}, {"date": "2020-12-09", "close": 1.61556525, "volume": 608211.0}, {"date": "2020-12-10", "close": 1.520532, "volume": 317677.0}, {"date": "2020-12-11", "close": 1.55220975, "volume": 1270866.0}, {"date": "2020-12-14", "close": 1.55220975, "volume": 1240570.0}, {"date": "2020-12-15", "close": 1.520532, "volume": 533666.0}, {"date": "2020-12-16", "close": 1.61556525, "volume": 830991.0}, {"date": "2020-12-17", "close": 1.67892075, "volume": 827784.0}, {"date": "2020-12-18", "close": 1.61556525, "volume": 2261993.0}, {"date": "2020-12-21", "close": 1.7105985, "volume": 679714.0}, {"date": "2020-12-22", "close": 1.7105985, "volume": 607200.0}, {"date": "2020-12-23", "close": 1.61556525, "volume": 350486.0}, {"date": "2020-12-24", "close": 1.647243, "volume": 132748.0}, {"date": "2020-12-29", "close": 1.61556525, "volume": 606361.0}, {"date": "2020-12-30", "close": 1.5838875, "volume": 268882.0}, {"date": "2020-12-31", "close": 1.647243, "volume": 168935.0}, {"date": "2021-01-04", "close": 1.7105985, "volume": 939689.0}, {"date": "2021-01-05", "close": 1.8373095, "volume": 820227.0}, {"date": "2021-01-06", "close": 1.8373095, "volume": 504985.0}, {"date": "2021-01-07", "close": 1.773954, "volume": 129016.0}, {"date": "2021-01-08", "close": 1.74227625, "volume": 385210.0}, {"date": "2021-01-11", "close": 1.7105985, "volume": 327208.0}, {"date": "2021-01-12", "close": 1.67892075, "volume": 133208.0}, {"date": "2021-01-13", "close": 1.67892075, "volume": 116315.0}, {"date": "2021-01-14", "close": 1.74227625, "volume": 359508.0}, {"date": "2021-01-15", "close": 1.647243, "volume": 282438.0}, {"date": "2021-01-18", "close": 1.5838875, "volume": 336559.0}, {"date": "2021-01-19", "close": 1.5838875, "volume": 541431.0}, {"date": "2021-01-20", "close": 1.61556525, "volume": 243049.0}, {"date": "2021-01-21", "close": 1.48885425, "volume": 1481511.0}, {"date": "2021-01-22", "close": 1.42549875, "volume": 715439.0}, {"date": "2021-01-25", "close": 1.42549875, "volume": 306652.0}, {"date": "2021-01-27", "close": 1.393821, "volume": 661781.0}, {"date": "2021-01-28", "close": 1.36214325, "volume": 1193245.0}, {"date": "2021-01-29", "close": 1.36214325, "volume": 838652.0}, {"date": "2021-02-01", "close": 1.3304655, "volume": 897222.0}, {"date": "2021-02-02", "close": 1.29878775, "volume": 584028.0}, {"date": "2021-02-03", "close": 1.393821, "volume": 691375.0}, {"date": "2021-02-04", "close": 1.36214325, "volume": 460171.0}, {"date": "2021-02-05", "close": 1.42549875, "volume": 516869.0}, {"date": "2021-02-08", "close": 1.393821, "volume": 265777.0}, {"date": "2021-02-09", "close": 1.393821, "volume": 193841.0}, {"date": "2021-02-10", "close": 1.42549875, "volume": 471699.0}, {"date": "2021-02-11", "close": 1.36214325, "volume": 384515.0}, {"date": "2021-02-12", "close": 1.36214325, "volume": 353195.0}, {"date": "2021-02-15", "close": 1.393821, "volume": 290016.0}, {"date": "2021-02-16", "close": 1.48885425, "volume": 167223.0}, {"date": "2021-02-17", "close": 1.3304655, "volume": 675362.0}, {"date": "2021-02-18", "close": 1.393821, "volume": 349947.0}, {"date": "2021-02-19", "close": 1.4571765, "volume": 846024.0}, {"date": "2021-02-22", "close": 1.393821, "volume": 857837.0}, {"date": "2021-02-23", "close": 1.29878775, "volume": 1858991.0}, {"date": "2021-02-24", "close": 1.26711, "volume": 1345668.0}, {"date": "2021-02-25", "close": 1.140399, "volume": 1804067.0}, {"date": "2021-02-26", "close": 1.140399, "volume": 1922445.0}, {"date": "2021-03-01", "close": 1.17207675, "volume": 919969.0}, {"date": "2021-03-02", "close": 1.0770435, "volume": 1094332.0}, {"date": "2021-03-03", "close": 1.10872125, "volume": 1919738.0}, {"date": "2021-03-04", "close": 1.17207675, "volume": 4176547.0}, {"date": "2021-03-05", "close": 1.04536575, "volume": 1678736.0}, {"date": "2021-03-08", "close": 1.0770435, "volume": 741951.0}, {"date": "2021-03-09", "close": 1.0770435, "volume": 610178.0}, {"date": "2021-03-10", "close": 1.0770435, "volume": 1286022.0}, {"date": "2021-03-11", "close": 1.0770435, "volume": 1210054.0}, {"date": "2021-03-12", "close": 1.0770435, "volume": 1729501.0}, {"date": "2021-03-15", "close": 1.17207675, "volume": 2565518.0}, {"date": "2021-03-16", "close": 1.2037545, "volume": 1233227.0}, {"date": "2021-03-19", "close": 1.04, "volume": 8591225.0}, {"date": "2021-03-22", "close": 1.04, "volume": 1095280.0}, {"date": "2021-03-23", "close": 1.04, "volume": 735561.0}, {"date": "2021-03-24", "close": 1.04, "volume": 556619.0}, {"date": "2021-03-25", "close": 1.04, "volume": 858460.0}, {"date": "2021-03-26", "close": 1.04, "volume": 1433676.0}, {"date": "2021-03-29", "close": 1.105, "volume": 2033962.0}, {"date": "2021-03-30", "close": 1.0725, "volume": 426235.0}, {"date": "2021-03-31", "close": 1.0075, "volume": 1143620.0}, {"date": "2021-04-01", "close": 1.04, "volume": 626285.0}, {"date": "2021-04-06", "close": 1.0725, "volume": 571032.0}, {"date": "2021-04-07", "close": 1.0725, "volume": 890515.0}, {"date": "2021-04-08", "close": 1.0725, "volume": 577135.0}, {"date": "2021-04-09", "close": 1.0725, "volume": 1241311.0}, {"date": "2021-04-12", "close": 1.0075, "volume": 2589162.0}, {"date": "2021-04-13", "close": 1.04, "volume": 304284.0}, {"date": "2021-04-14", "close": 1.1375, "volume": 2244450.0}, {"date": "2021-04-15", "close": 1.2025, "volume": 2159793.0}, {"date": "2021-04-16", "close": 1.2675, "volume": 2067731.0}, {"date": "2021-04-19", "close": 1.3, "volume": 1344553.0}, {"date": "2021-04-20", "close": 1.2675, "volume": 1235677.0}, {"date": "2021-04-21", "close": 1.2675, "volume": 1484728.0}, {"date": "2021-04-22", "close": 1.3, "volume": 216037.0}, {"date": "2021-04-23", "close": 1.3325, "volume": 735738.0}, {"date": "2021-04-26", "close": 1.2675, "volume": 598518.0}, {"date": "2021-04-27", "close": 1.2675, "volume": 692117.0}, {"date": "2021-04-28", "close": 1.235, "volume": 759168.0}, {"date": "2021-04-29", "close": 1.2025, "volume": 789984.0}, {"date": "2021-04-30", "close": 1.2025, "volume": 243538.0}, {"date": "2021-05-03", "close": 1.2675, "volume": 696017.0}, {"date": "2021-05-04", "close": 1.3325, "volume": 816208.0}, {"date": "2021-05-05", "close": 1.2675, "volume": 292821.0}, {"date": "2021-05-06", "close": 1.235, "volume": 194367.0}, {"date": "2021-05-07", "close": 1.3, "volume": 313288.0}, {"date": "2021-05-10", "close": 1.3325, "volume": 776995.0}, {"date": "2021-05-11", "close": 1.2675, "volume": 544755.0}, {"date": "2021-05-12", "close": 1.3, "volume": 579668.0}, {"date": "2021-05-13", "close": 1.235, "volume": 224756.0}, {"date": "2021-05-14", "close": 1.235, "volume": 263286.0}, {"date": "2021-05-17", "close": 1.3, "volume": 259104.0}, {"date": "2021-05-18", "close": 1.235, "volume": 327790.0}, {"date": "2021-05-19", "close": 1.3, "volume": 308349.0}, {"date": "2021-05-20", "close": 1.2675, "volume": 141163.0}, {"date": "2021-05-21", "close": 1.105, "volume": 2991306.0}, {"date": "2021-05-24", "close": 1.04, "volume": 1012572.0}, {"date": "2021-05-25", "close": 1.04, "volume": 2135668.0}, {"date": "2021-05-26", "close": 1.105, "volume": 699869.0}, {"date": "2021-05-27", "close": 1.0725, "volume": 408589.0}, {"date": "2021-05-28", "close": 1.04, "volume": 709471.0}, {"date": "2021-05-31", "close": 1.0725, "volume": 727433.0}, {"date": "2021-06-01", "close": 1.1375, "volume": 254384.0}, {"date": "2021-06-02", "close": 1.105, "volume": 191182.0}, {"date": "2021-06-03", "close": 1.105, "volume": 264603.0}, {"date": "2021-06-04", "close": 1.1375, "volume": 523680.0}, {"date": "2021-06-07", "close": 1.105, "volume": 237369.0}, {"date": "2021-06-08", "close": 1.235, "volume": 862952.0}, {"date": "2021-06-09", "close": 1.2025, "volume": 514216.0}, {"date": "2021-06-10", "close": 1.2025, "volume": 862007.0}, {"date": "2021-06-11", "close": 1.2675, "volume": 626059.0}, {"date": "2021-06-15", "close": 1.2025, "volume": 931485.0}, {"date": "2021-06-16", "close": 1.17, "volume": 827865.0}, {"date": "2021-06-17", "close": 1.1375, "volume": 1030192.0}, {"date": "2021-06-18", "close": 1.1375, "volume": 2977242.0}, {"date": "2021-06-21", "close": 1.1375, "volume": 572837.0}, {"date": "2021-06-22", "close": 1.17, "volume": 1301471.0}, {"date": "2021-06-23", "close": 1.2025, "volume": 4908655.0}, {"date": "2021-06-24", "close": 1.2025, "volume": 344866.0}, {"date": "2021-06-25", "close": 1.2675, "volume": 7520793.0}, {"date": "2021-06-28", "close": 1.2025, "volume": 909624.0}, {"date": "2021-06-29", "close": 1.2025, "volume": 343148.0}, {"date": "2021-06-30", "close": 1.235, "volume": 334497.0}, {"date": "2021-07-01", "close": 1.2675, "volume": 601727.0}, {"date": "2021-07-02", "close": 1.235, "volume": 424683.0}, {"date": "2021-07-05", "close": 1.2025, "volume": 437570.0}, {"date": "2021-07-06", "close": 1.235, "volume": 91330.0}, {"date": "2021-07-07", "close": 1.2025, "volume": 105820.0}, {"date": "2021-07-08", "close": 1.235, "volume": 285118.0}, {"date": "2021-07-09", "close": 1.235, "volume": 174846.0}, {"date": "2021-07-12", "close": 1.235, "volume": 102753.0}, {"date": "2021-07-13", "close": 1.235, "volume": 191094.0}, {"date": "2021-07-14", "close": 1.2025, "volume": 430808.0}, {"date": "2021-07-15", "close": 1.1375, "volume": 771332.0}, {"date": "2021-07-16", "close": 1.235, "volume": 305347.0}, {"date": "2021-07-19", "close": 1.17, "volume": 239936.0}, {"date": "2021-07-20", "close": 1.1375, "volume": 644876.0}, {"date": "2021-07-21", "close": 1.1375, "volume": 569080.0}, {"date": "2021-07-22", "close": 1.2025, "volume": 467437.0}, {"date": "2021-07-23", "close": 1.235, "volume": 1089967.0}, {"date": "2021-07-26", "close": 1.235, "volume": 326496.0}, {"date": "2021-07-27", "close": 1.2025, "volume": 528780.0}, {"date": "2021-07-28", "close": 1.2025, "volume": 728790.0}, {"date": "2021-07-29", "close": 1.235, "volume": 400116.0}, {"date": "2021-07-30", "close": 1.2675, "volume": 250271.0}, {"date": "2021-08-02", "close": 1.2675, "volume": 185727.0}, {"date": "2021-08-03", "close": 1.2675, "volume": 148312.0}, {"date": "2021-08-04", "close": 1.235, "volume": 220320.0}, {"date": "2021-08-05", "close": 1.235, "volume": 249683.0}, {"date": "2021-08-06", "close": 1.235, "volume": 282840.0}, {"date": "2021-08-09", "close": 1.235, "volume": 779256.0}, {"date": "2021-08-10", "close": 1.2025, "volume": 209424.0}, {"date": "2021-08-11", "close": 1.2025, "volume": 353638.0}, {"date": "2021-08-12", "close": 1.235, "volume": 550754.0}, {"date": "2021-08-13", "close": 1.235, "volume": 215022.0}, {"date": "2021-08-16", "close": 1.2675, "volume": 436116.0}, {"date": "2021-08-17", "close": 1.3, "volume": 655682.0}, {"date": "2021-08-18", "close": 1.235, "volume": 332878.0}, {"date": "2021-08-19", "close": 1.2025, "volume": 512980.0}, {"date": "2021-08-20", "close": 1.1375, "volume": 1342753.0}, {"date": "2021-08-23", "close": 1.17, "volume": 193950.0}, {"date": "2021-08-24", "close": 1.2025, "volume": 207215.0}, {"date": "2021-08-25", "close": 1.235, "volume": 1345019.0}, {"date": "2021-08-26", "close": 1.235, "volume": 1022382.0}, {"date": "2021-08-27", "close": 1.2675, "volume": 235633.0}, {"date": "2021-08-30", "close": 1.365, "volume": 1227185.0}, {"date": "2021-08-31", "close": 1.365, "volume": 1088790.0}, {"date": "2021-09-01", "close": 1.3975, "volume": 436086.0}, {"date": "2021-09-02", "close": 1.495, "volume": 1401224.0}, {"date": "2021-09-03", "close": 1.4625, "volume": 503523.0}, {"date": "2021-09-06", "close": 1.43, "volume": 323424.0}, {"date": "2021-09-07", "close": 1.4625, "volume": 789138.0}, {"date": "2021-09-08", "close": 1.3325, "volume": 1454636.0}, {"date": "2021-09-09", "close": 1.3975, "volume": 1285535.0}, {"date": "2021-09-10", "close": 1.3325, "volume": 1533075.0}, {"date": "2021-09-13", "close": 1.3, "volume": 964014.0}, {"date": "2021-09-14", "close": 1.365, "volume": 584126.0}, {"date": "2021-09-15", "close": 1.365, "volume": 409636.0}, {"date": "2021-09-16", "close": 1.365, "volume": 264574.0}, {"date": "2021-09-17", "close": 1.3975, "volume": 10074075.0}, {"date": "2021-09-20", "close": 1.3975, "volume": 872682.0}, {"date": "2021-09-21", "close": 1.3975, "volume": 747016.0}, {"date": "2021-09-22", "close": 1.3325, "volume": 662833.0}, {"date": "2021-09-23", "close": 1.3325, "volume": 173952.0}, {"date": "2021-09-24", "close": 1.3325, "volume": 798015.0}, {"date": "2021-09-27", "close": 1.3975, "volume": 344114.0}, {"date": "2021-09-28", "close": 1.3975, "volume": 799658.0}, {"date": "2021-09-29", "close": 1.3325, "volume": 237809.0}, {"date": "2021-09-30", "close": 1.365, "volume": 687109.0}, {"date": "2021-10-01", "close": 1.365, "volume": 399150.0}, {"date": "2021-10-04", "close": 1.43, "volume": 555335.0}, {"date": "2021-10-05", "close": 1.495, "volume": 638839.0}, {"date": "2021-10-06", "close": 1.4625, "volume": 297858.0}, {"date": "2021-10-07", "close": 1.7225, "volume": 2237334.0}, {"date": "2021-10-08", "close": 1.69, "volume": 857131.0}, {"date": "2021-10-11", "close": 1.7225, "volume": 926460.0}, {"date": "2021-10-12", "close": 1.6575, "volume": 623257.0}, {"date": "2021-10-13", "close": 1.7225, "volume": 868371.0}, {"date": "2021-10-14", "close": 1.755, "volume": 1219660.0}, {"date": "2021-10-15", "close": 1.8525, "volume": 945021.0}, {"date": "2021-10-18", "close": 1.82, "volume": 521948.0}, {"date": "2021-10-19", "close": 1.7225, "volume": 551584.0}, {"date": "2021-10-20", "close": 1.7225, "volume": 464342.0}, {"date": "2021-10-21", "close": 1.7875, "volume": 538617.0}, {"date": "2021-10-22", "close": 1.755, "volume": 455959.0}, {"date": "2021-10-25", "close": 1.755, "volume": 347643.0}, {"date": "2021-10-26", "close": 1.755, "volume": 438316.0}, {"date": "2021-10-27", "close": 1.69, "volume": 390498.0}, {"date": "2021-10-28", "close": 1.6575, "volume": 868254.0}, {"date": "2021-10-29", "close": 1.69, "volume": 475345.0}, {"date": "2021-11-01", "close": 1.5925, "volume": 577426.0}, {"date": "2021-11-02", "close": 1.5925, "volume": 378661.0}, {"date": "2021-11-03", "close": 1.625, "volume": 509791.0}, {"date": "2021-11-04", "close": 1.625, "volume": 103822.0}, {"date": "2021-11-05", "close": 1.5925, "volume": 225654.0}, {"date": "2021-11-08", "close": 1.625, "volume": 942632.0}, {"date": "2021-11-09", "close": 1.69, "volume": 242759.0}, {"date": "2021-11-10", "close": 1.7225, "volume": 298615.0}, {"date": "2021-11-11", "close": 1.82, "volume": 3948258.0}, {"date": "2021-11-12", "close": 1.755, "volume": 992432.0}, {"date": "2021-11-15", "close": 1.82, "volume": 642761.0}, {"date": "2021-11-16", "close": 1.8525, "volume": 806224.0}, {"date": "2021-11-17", "close": 1.8525, "volume": 641472.0}, {"date": "2021-11-18", "close": 1.8525, "volume": 690364.0}, {"date": "2021-11-19", "close": 1.8525, "volume": 415260.0}, {"date": "2021-11-22", "close": 1.8525, "volume": 380013.0}, {"date": "2021-11-23", "close": 1.755, "volume": 461439.0}, {"date": "2021-11-24", "close": 1.755, "volume": 521194.0}, {"date": "2021-11-25", "close": 1.7875, "volume": 302501.0}, {"date": "2021-11-26", "close": 1.755, "volume": 307766.0}, {"date": "2021-11-29", "close": 1.82, "volume": 858340.0}, {"date": "2021-11-30", "close": 1.755, "volume": 827405.0}, {"date": "2021-12-01", "close": 1.7225, "volume": 902585.0}, {"date": "2021-12-02", "close": 1.69, "volume": 392854.0}, {"date": "2021-12-03", "close": 1.625, "volume": 558128.0}, {"date": "2021-12-06", "close": 1.625, "volume": 519874.0}, {"date": "2021-12-07", "close": 1.625, "volume": 269189.0}, {"date": "2021-12-08", "close": 1.6575, "volume": 277322.0}, {"date": "2021-12-09", "close": 1.755, "volume": 404526.0}, {"date": "2021-12-10", "close": 1.82, "volume": 546056.0}, {"date": "2021-12-13", "close": 1.8525, "volume": 746305.0}, {"date": "2021-12-14", "close": 1.82, "volume": 891967.0}, {"date": "2021-12-15", "close": 1.7875, "volume": 494201.0}, {"date": "2021-12-16", "close": 1.7225, "volume": 281524.0}, {"date": "2021-12-17", "close": 1.885, "volume": 4002877.0}, {"date": "2021-12-20", "close": 1.8525, "volume": 624083.0}, {"date": "2021-12-21", "close": 1.7875, "volume": 426242.0}, {"date": "2021-12-22", "close": 1.7875, "volume": 430813.0}, {"date": "2021-12-23", "close": 1.755, "volume": 459046.0}, {"date": "2021-12-24", "close": 1.82, "volume": 212446.0}, {"date": "2021-12-29", "close": 1.885, "volume": 937176.0}, {"date": "2021-12-30", "close": 1.885, "volume": 427141.0}, {"date": "2021-12-31", "close": 1.885, "volume": 183071.0}, {"date": "2022-01-04", "close": 1.885, "volume": 345350.0}, {"date": "2022-01-05", "close": 1.8525, "volume": 270246.0}, {"date": "2022-01-06", "close": 1.7875, "volume": 291755.0}, {"date": "2022-01-07", "close": 1.82, "volume": 182006.0}, {"date": "2022-01-10", "close": 1.755, "volume": 291688.0}, {"date": "2022-01-11", "close": 1.7875, "volume": 256761.0}, {"date": "2022-01-12", "close": 1.7875, "volume": 161759.0}, {"date": "2022-01-13", "close": 1.82, "volume": 321147.0}, {"date": "2022-01-14", "close": 1.82, "volume": 300016.0}, {"date": "2022-01-17", "close": 1.7875, "volume": 271004.0}, {"date": "2022-01-18", "close": 1.82, "volume": 879111.0}, {"date": "2022-01-19", "close": 1.7875, "volume": 362868.0}, {"date": "2022-01-20", "close": 1.9175, "volume": 958131.0}, {"date": "2022-01-21", "close": 1.82, "volume": 495661.0}, {"date": "2022-01-24", "close": 1.755, "volume": 576193.0}, {"date": "2022-01-25", "close": 1.755, "volume": 906817.0}, {"date": "2022-01-27", "close": 1.625, "volume": 828737.0}, {"date": "2022-01-28", "close": 1.69, "volume": 1173320.0}, {"date": "2022-01-31", "close": 1.755, "volume": 556602.0}, {"date": "2022-02-01", "close": 1.82, "volume": 508874.0}, {"date": "2022-02-02", "close": 1.7875, "volume": 638350.0}, {"date": "2022-02-03", "close": 1.8525, "volume": 619356.0}, {"date": "2022-02-04", "close": 1.885, "volume": 341628.0}, {"date": "2022-02-07", "close": 1.7875, "volume": 579544.0}, {"date": "2022-02-08", "close": 1.8525, "volume": 953410.0}, {"date": "2022-02-09", "close": 1.95, "volume": 1434803.0}, {"date": "2022-02-10", "close": 1.95, "volume": 518082.0}, {"date": "2022-02-11", "close": 1.8525, "volume": 766038.0}, {"date": "2022-02-14", "close": 2.015, "volume": 2287132.0}, {"date": "2022-02-15", "close": 1.9825, "volume": 1096278.0}, {"date": "2022-02-16", "close": 2.015, "volume": 606878.0}, {"date": "2022-02-17", "close": 1.9825, "volume": 854984.0}, {"date": "2022-02-18", "close": 2.0475, "volume": 1225967.0}, {"date": "2022-02-21", "close": 1.95, "volume": 679278.0}, {"date": "2022-02-22", "close": 1.9825, "volume": 463395.0}, {"date": "2022-02-23", "close": 2.08, "volume": 511695.0}, {"date": "2022-02-24", "close": 2.145, "volume": 2555716.0}, {"date": "2022-02-25", "close": 2.0475, "volume": 1012690.0}, {"date": "2022-02-28", "close": 1.9825, "volume": 1359435.0}, {"date": "2022-03-01", "close": 2.015, "volume": 565741.0}, {"date": "2022-03-02", "close": 1.9175, "volume": 1967557.0}, {"date": "2022-03-03", "close": 2.145, "volume": 1464088.0}, {"date": "2022-03-04", "close": 2.08, "volume": 366130.0}, {"date": "2022-03-07", "close": 2.145, "volume": 865198.0}, {"date": "2022-03-08", "close": 2.275, "volume": 1451134.0}, {"date": "2022-03-09", "close": 2.4375, "volume": 2436995.0}, {"date": "2022-03-10", "close": 2.4375, "volume": 2110197.0}, {"date": "2022-03-11", "close": 2.535, "volume": 2597776.0}, {"date": "2022-03-14", "close": 2.5025, "volume": 2940411.0}, {"date": "2022-03-15", "close": 2.405, "volume": 1275732.0}, {"date": "2022-03-16", "close": 2.405, "volume": 1282711.0}, {"date": "2022-03-17", "close": 2.3725, "volume": 1202131.0}, {"date": "2022-03-18", "close": 2.405, "volume": 3130098.0}, {"date": "2022-03-21", "close": 2.3075, "volume": 1018290.0}, {"date": "2022-03-22", "close": 2.4375, "volume": 1034061.0}, {"date": "2022-03-23", "close": 2.535, "volume": 1670648.0}, {"date": "2022-03-24", "close": 2.3725, "volume": 963025.0}, {"date": "2022-03-25", "close": 2.5025, "volume": 546227.0}, {"date": "2022-03-28", "close": 2.4375, "volume": 962855.0}, {"date": "2022-03-29", "close": 2.405, "volume": 1417785.0}, {"date": "2022-03-30", "close": 2.3725, "volume": 841096.0}, {"date": "2022-03-31", "close": 2.4375, "volume": 479188.0}, {"date": "2022-04-01", "close": 2.4375, "volume": 622965.0}, {"date": "2022-04-04", "close": 2.4375, "volume": 1365801.0}, {"date": "2022-04-05", "close": 2.5675, "volume": 1554048.0}, {"date": "2022-04-06", "close": 2.405, "volume": 1387750.0}, {"date": "2022-04-07", "close": 2.405, "volume": 575440.0}, {"date": "2022-04-08", "close": 2.5025, "volume": 341519.0}, {"date": "2022-04-11", "close": 2.6, "volume": 2245737.0}, {"date": "2022-04-12", "close": 2.665, "volume": 1467551.0}, {"date": "2022-04-13", "close": 2.6975, "volume": 2371846.0}, {"date": "2022-04-14", "close": 2.8925, "volume": 2291118.0}, {"date": "2022-04-19", "close": 2.925, "volume": 2499100.0}, {"date": "2022-04-20", "close": 2.8275, "volume": 1459763.0}, {"date": "2022-04-21", "close": 2.7625, "volume": 555402.0}, {"date": "2022-04-22", "close": 2.7625, "volume": 2186752.0}, {"date": "2022-04-26", "close": 2.665, "volume": 1660851.0}, {"date": "2022-04-27", "close": 2.535, "volume": 2219299.0}, {"date": "2022-04-28", "close": 2.73, "volume": 2015940.0}, {"date": "2022-04-29", "close": 2.665, "volume": 2344907.0}, {"date": "2022-05-02", "close": 2.5675, "volume": 1476918.0}, {"date": "2022-05-03", "close": 2.5675, "volume": 1178240.0}, {"date": "2022-05-04", "close": 2.4375, "volume": 1127704.0}, {"date": "2022-05-05", "close": 2.535, "volume": 1034806.0}, {"date": "2022-05-06", "close": 2.34, "volume": 1332476.0}, {"date": "2022-05-09", "close": 2.1775, "volume": 1685191.0}, {"date": "2022-05-10", "close": 2.21, "volume": 2421505.0}, {"date": "2022-05-11", "close": 2.2425, "volume": 1052121.0}, {"date": "2022-05-12", "close": 2.3725, "volume": 1461718.0}, {"date": "2022-05-13", "close": 2.1775, "volume": 853611.0}, {"date": "2022-05-16", "close": 2.145, "volume": 949141.0}, {"date": "2022-05-17", "close": 2.275, "volume": 643236.0}, {"date": "2022-05-18", "close": 2.34, "volume": 729439.0}, {"date": "2022-05-19", "close": 2.34, "volume": 575970.0}, {"date": "2022-05-20", "close": 2.4375, "volume": 1005029.0}, {"date": "2022-05-23", "close": 2.3725, "volume": 950760.0}, {"date": "2022-05-24", "close": 2.5025, "volume": 874329.0}, {"date": "2022-05-25", "close": 2.6975, "volume": 1219022.0}, {"date": "2022-05-26", "close": 2.6, "volume": 1243295.0}, {"date": "2022-05-27", "close": 2.5025, "volume": 2155257.0}, {"date": "2022-05-30", "close": 2.5025, "volume": 1932214.0}, {"date": "2022-05-31", "close": 2.5025, "volume": 13102669.0}, {"date": "2022-06-01", "close": 2.535, "volume": 1120924.0}, {"date": "2022-06-02", "close": 2.535, "volume": 511827.0}, {"date": "2022-06-03", "close": 2.5675, "volume": 1355682.0}, {"date": "2022-06-06", "close": 2.5675, "volume": 878158.0}, {"date": "2022-06-07", "close": 2.47, "volume": 717185.0}, {"date": "2022-06-08", "close": 2.4375, "volume": 447202.0}, {"date": "2022-06-09", "close": 2.2425, "volume": 1259823.0}, {"date": "2022-06-10", "close": 2.21, "volume": 1039808.0}, {"date": "2022-06-14", "close": 2.2425, "volume": 2129664.0}, {"date": "2022-06-15", "close": 2.1125, "volume": 1494010.0}, {"date": "2022-06-16", "close": 2.145, "volume": 832023.0}, {"date": "2022-06-17", "close": 2.1775, "volume": 4192263.0}, {"date": "2022-06-20", "close": 2.0475, "volume": 1008472.0}, {"date": "2022-06-21", "close": 2.08, "volume": 657124.0}, {"date": "2022-06-22", "close": 1.95, "volume": 1624058.0}, {"date": "2022-06-23", "close": 1.885, "volume": 1502221.0}, {"date": "2022-06-24", "close": 1.9175, "volume": 1013224.0}, {"date": "2022-06-27", "close": 1.8525, "volume": 1682389.0}, {"date": "2022-06-28", "close": 1.8525, "volume": 869716.0}, {"date": "2022-06-29", "close": 1.7225, "volume": 1311006.0}, {"date": "2022-06-30", "close": 1.625, "volume": 2084498.0}, {"date": "2022-07-01", "close": 1.625, "volume": 1876608.0}, {"date": "2022-07-04", "close": 1.5925, "volume": 1600698.0}, {"date": "2022-07-05", "close": 1.5925, "volume": 1969740.0}, {"date": "2022-07-06", "close": 1.56, "volume": 1238259.0}, {"date": "2022-07-07", "close": 1.495, "volume": 878692.0}, {"date": "2022-07-08", "close": 1.495, "volume": 1190122.0}, {"date": "2022-07-11", "close": 1.4625, "volume": 353026.0}, {"date": "2022-07-12", "close": 1.43, "volume": 411709.0}, {"date": "2022-07-13", "close": 1.495, "volume": 563193.0}, {"date": "2022-07-14", "close": 1.495, "volume": 521716.0}, {"date": "2022-07-15", "close": 1.5275, "volume": 564159.0}, {"date": "2022-07-18", "close": 1.4625, "volume": 568702.0}, {"date": "2022-07-19", "close": 1.56, "volume": 908156.0}, {"date": "2022-07-20", "close": 1.5275, "volume": 967280.0}, {"date": "2022-07-21", "close": 1.56, "volume": 668239.0}, {"date": "2022-07-22", "close": 1.5275, "volume": 1127035.0}, {"date": "2022-07-25", "close": 1.5925, "volume": 454952.0}, {"date": "2022-07-26", "close": 1.5275, "volume": 559634.0}, {"date": "2022-07-27", "close": 1.6575, "volume": 1024669.0}, {"date": "2022-07-28", "close": 1.7225, "volume": 1089496.0}, {"date": "2022-07-29", "close": 1.7225, "volume": 1141010.0}, {"date": "2022-08-01", "close": 1.625, "volume": 1087089.0}, {"date": "2022-08-02", "close": 1.7225, "volume": 1299088.0}, {"date": "2022-08-03", "close": 1.7875, "volume": 1057230.0}, {"date": "2022-08-04", "close": 1.82, "volume": 717067.0}, {"date": "2022-08-05", "close": 1.9175, "volume": 948412.0}, {"date": "2022-08-08", "close": 1.95, "volume": 875514.0}, {"date": "2022-08-09", "close": 1.9825, "volume": 453015.0}, {"date": "2022-08-10", "close": 1.9175, "volume": 661042.0}, {"date": "2022-08-11", "close": 1.885, "volume": 401095.0}, {"date": "2022-08-12", "close": 1.8525, "volume": 376318.0}, {"date": "2022-08-15", "close": 1.885, "volume": 203189.0}, {"date": "2022-08-16", "close": 1.9175, "volume": 489583.0}, {"date": "2022-08-17", "close": 1.9175, "volume": 359272.0}, {"date": "2022-08-18", "close": 1.7875, "volume": 1232177.0}, {"date": "2022-08-19", "close": 1.755, "volume": 458132.0}, {"date": "2022-08-22", "close": 1.69, "volume": 492251.0}, {"date": "2022-08-23", "close": 1.7225, "volume": 420065.0}, {"date": "2022-08-24", "close": 1.7225, "volume": 402437.0}, {"date": "2022-08-25", "close": 1.7875, "volume": 419369.0}, {"date": "2022-08-26", "close": 1.69, "volume": 643521.0}, {"date": "2022-08-29", "close": 1.625, "volume": 1041509.0}, {"date": "2022-08-30", "close": 1.56, "volume": 454671.0}, {"date": "2022-08-31", "close": 1.6575, "volume": 507103.0}, {"date": "2022-09-01", "close": 1.4625, "volume": 1069656.0}, {"date": "2022-09-02", "close": 1.3975, "volume": 952230.0}, {"date": "2022-09-05", "close": 1.495, "volume": 313935.0}, {"date": "2022-09-06", "close": 1.4625, "volume": 462424.0}, {"date": "2022-09-07", "close": 1.4625, "volume": 609970.0}, {"date": "2022-09-08", "close": 1.5925, "volume": 326420.0}, {"date": "2022-09-09", "close": 1.5925, "volume": 656139.0}, {"date": "2022-09-12", "close": 1.56, "volume": 450878.0}, {"date": "2022-09-13", "close": 1.625, "volume": 355540.0}, {"date": "2022-09-14", "close": 1.5925, "volume": 977028.0}, {"date": "2022-09-15", "close": 1.5925, "volume": 436378.0}, {"date": "2022-09-16", "close": 1.5275, "volume": 1384864.0}, {"date": "2022-09-19", "close": 1.5275, "volume": 325510.0}, {"date": "2022-09-20", "close": 1.495, "volume": 344373.0}, {"date": "2022-09-21", "close": 1.4625, "volume": 312232.0}, {"date": "2022-09-23", "close": 1.43, "volume": 314416.0}, {"date": "2022-09-26", "close": 1.3325, "volume": 983681.0}, {"date": "2022-09-27", "close": 1.3325, "volume": 593934.0}, {"date": "2022-09-28", "close": 1.235, "volume": 620667.0}, {"date": "2022-10-03", "close": 1.105, "volume": 3922378.0}, {"date": "2022-10-04", "close": 1.235, "volume": 3376159.0}, {"date": "2022-10-05", "close": 1.17, "volume": 2395829.0}, {"date": "2022-10-06", "close": 1.2025, "volume": 2780119.0}, {"date": "2022-10-07", "close": 1.2025, "volume": 1992125.0}, {"date": "2022-10-10", "close": 1.105, "volume": 4668116.0}, {"date": "2022-10-11", "close": 1.0725, "volume": 2107229.0}, {"date": "2022-10-12", "close": 1.0725, "volume": 2157885.0}, {"date": "2022-10-13", "close": 1.0725, "volume": 3204433.0}, {"date": "2022-10-14", "close": 1.04, "volume": 3224018.0}, {"date": "2022-10-17", "close": 1.0075, "volume": 3083229.0}, {"date": "2022-10-18", "close": 0.975, "volume": 2270266.0}, {"date": "2022-10-19", "close": 0.975, "volume": 2038344.0}, {"date": "2022-10-20", "close": 1.0075, "volume": 1643435.0}, {"date": "2022-10-21", "close": 1.04, "volume": 1383494.0}, {"date": "2022-10-24", "close": 1.0075, "volume": 806892.0}, {"date": "2022-10-25", "close": 1.0075, "volume": 1388549.0}, {"date": "2022-10-26", "close": 1.0075, "volume": 1348525.0}, {"date": "2022-10-27", "close": 1.1375, "volume": 2151629.0}, {"date": "2022-10-28", "close": 1.105, "volume": 2266922.0}, {"date": "2022-10-31", "close": 1.04, "volume": 951686.0}, {"date": "2022-11-01", "close": 1.04, "volume": 849233.0}, {"date": "2022-11-02", "close": 1.0725, "volume": 1072952.0}, {"date": "2022-11-03", "close": 1.105, "volume": 1903254.0}, {"date": "2022-11-04", "close": 1.0725, "volume": 777278.0}, {"date": "2022-11-07", "close": 1.105, "volume": 1026430.0}, {"date": "2022-11-08", "close": 1.04, "volume": 376835.0}, {"date": "2022-11-09", "close": 1.1375, "volume": 1247551.0}, {"date": "2022-11-10", "close": 1.1375, "volume": 827733.0}, {"date": "2022-11-11", "close": 1.17, "volume": 2549444.0}, {"date": "2022-11-14", "close": 1.235, "volume": 1661775.0}, {"date": "2022-11-15", "close": 1.2025, "volume": 936774.0}, {"date": "2022-11-16", "close": 1.17, "volume": 1203300.0}, {"date": "2022-11-17", "close": 1.105, "volume": 668402.0}, {"date": "2022-11-18", "close": 1.105, "volume": 678304.0}, {"date": "2022-11-21", "close": 1.1375, "volume": 965801.0}, {"date": "2022-11-22", "close": 1.105, "volume": 944679.0}, {"date": "2022-11-23", "close": 1.0725, "volume": 1408775.0}, {"date": "2022-11-24", "close": 1.2025, "volume": 1362034.0}, {"date": "2022-11-25", "close": 1.17, "volume": 824837.0}, {"date": "2022-11-28", "close": 1.1375, "volume": 1244096.0}, {"date": "2022-11-29", "close": 1.105, "volume": 1231176.0}, {"date": "2022-11-30", "close": 1.04, "volume": 13767134.0}, {"date": "2022-12-01", "close": 1.17, "volume": 1050194.0}, {"date": "2022-12-02", "close": 1.3, "volume": 2787112.0}, {"date": "2022-12-05", "close": 1.3, "volume": 903470.0}, {"date": "2022-12-06", "close": 1.2675, "volume": 893540.0}, {"date": "2022-12-07", "close": 1.17, "volume": 1142878.0}, {"date": "2022-12-08", "close": 1.2025, "volume": 763519.0}, {"date": "2022-12-09", "close": 1.235, "volume": 1124194.0}, {"date": "2022-12-12", "close": 1.17, "volume": 1361528.0}, {"date": "2022-12-13", "close": 1.17, "volume": 931198.0}, {"date": "2022-12-14", "close": 1.235, "volume": 1315447.0}, {"date": "2022-12-15", "close": 1.17, "volume": 826031.0}, {"date": "2022-12-16", "close": 1.2025, "volume": 3834754.0}, {"date": "2022-12-19", "close": 1.235, "volume": 1099043.0}, {"date": "2022-12-20", "close": 1.2675, "volume": 1507492.0}, {"date": "2022-12-21", "close": 1.43, "volume": 2217817.0}, {"date": "2022-12-22", "close": 1.43, "volume": 985437.0}, {"date": "2022-12-23", "close": 1.3, "volume": 1604786.0}, {"date": "2022-12-28", "close": 1.3975, "volume": 890708.0}, {"date": "2022-12-29", "close": 1.365, "volume": 1358513.0}, {"date": "2022-12-30", "close": 1.3325, "volume": 303249.0}, {"date": "2023-01-03", "close": 1.43, "volume": 825056.0}, {"date": "2023-01-04", "close": 1.5275, "volume": 1978448.0}, {"date": "2023-01-05", "close": 1.56, "volume": 1858406.0}, {"date": "2023-01-06", "close": 1.625, "volume": 1379647.0}, {"date": "2023-01-09", "close": 1.625, "volume": 1401406.0}, {"date": "2023-01-10", "close": 1.5925, "volume": 1109830.0}, {"date": "2023-01-11", "close": 1.6575, "volume": 1312732.0}, {"date": "2023-01-12", "close": 1.625, "volume": 1803443.0}, {"date": "2023-01-13", "close": 1.6575, "volume": 1270638.0}, {"date": "2023-01-16", "close": 1.69, "volume": 3465032.0}, {"date": "2023-01-17", "close": 1.625, "volume": 1624256.0}, {"date": "2023-01-18", "close": 1.56, "volume": 1663225.0}, {"date": "2023-01-19", "close": 1.5275, "volume": 1321800.0}, {"date": "2023-01-20", "close": 1.5275, "volume": 1005614.0}, {"date": "2023-01-23", "close": 1.56, "volume": 698180.0}, {"date": "2023-01-24", "close": 1.625, "volume": 2699260.0}, {"date": "2023-01-25", "close": 1.56, "volume": 892780.0}, {"date": "2023-01-27", "close": 1.4625, "volume": 1173980.0}, {"date": "2023-01-30", "close": 1.43, "volume": 1996693.0}, {"date": "2023-01-31", "close": 1.365, "volume": 3502459.0}, {"date": "2023-02-01", "close": 1.3, "volume": 2124881.0}, {"date": "2023-02-02", "close": 1.365, "volume": 2476568.0}, {"date": "2023-02-03", "close": 1.3325, "volume": 2412758.0}, {"date": "2023-02-06", "close": 1.2025, "volume": 2776849.0}, {"date": "2023-02-07", "close": 1.235, "volume": 1675728.0}, {"date": "2023-02-08", "close": 1.3, "volume": 1150566.0}, {"date": "2023-02-09", "close": 1.235, "volume": 798680.0}, {"date": "2023-02-10", "close": 1.17, "volume": 1433141.0}, {"date": "2023-02-13", "close": 1.17, "volume": 1062975.0}, {"date": "2023-02-14", "close": 1.2025, "volume": 620123.0}, {"date": "2023-02-15", "close": 1.2025, "volume": 1552183.0}, {"date": "2023-02-16", "close": 1.105, "volume": 1309369.0}, {"date": "2023-02-17", "close": 1.1375, "volume": 895305.0}, {"date": "2023-02-20", "close": 1.1375, "volume": 1370575.0}, {"date": "2023-02-23", "close": 0.8775, "volume": 9487248.0}, {"date": "2023-02-24", "close": 0.845, "volume": 4070645.0}, {"date": "2023-02-27", "close": 0.8775, "volume": 2882041.0}, {"date": "2023-02-28", "close": 0.845, "volume": 3406160.0}, {"date": "2023-03-01", "close": 0.845, "volume": 2478387.0}, {"date": "2023-03-02", "close": 0.845, "volume": 3537600.0}, {"date": "2023-03-03", "close": 0.8775, "volume": 1958551.0}, {"date": "2023-03-06", "close": 0.8775, "volume": 1618069.0}, {"date": "2023-03-07", "close": 0.8775, "volume": 665302.0}, {"date": "2023-03-08", "close": 0.91, "volume": 1213193.0}, {"date": "2023-03-09", "close": 0.8775, "volume": 650393.0}, {"date": "2023-03-10", "close": 0.845, "volume": 1169995.0}, {"date": "2023-03-13", "close": 0.91, "volume": 1150564.0}, {"date": "2023-03-14", "close": 0.845, "volume": 5618075.0}, {"date": "2023-03-15", "close": 0.8775, "volume": 1727907.0}, {"date": "2023-03-16", "close": 0.8775, "volume": 1140075.0}, {"date": "2023-03-17", "close": 0.8775, "volume": 3311274.0}, {"date": "2023-03-20", "close": 0.91, "volume": 2338670.0}, {"date": "2023-03-21", "close": 0.91, "volume": 2758563.0}, {"date": "2023-03-22", "close": 0.91, "volume": 1122702.0}, {"date": "2023-03-23", "close": 0.8775, "volume": 1204651.0}, {"date": "2023-03-24", "close": 0.91, "volume": 894795.0}, {"date": "2023-03-27", "close": 0.91, "volume": 2164277.0}, {"date": "2023-03-28", "close": 0.9425, "volume": 2617973.0}, {"date": "2023-03-29", "close": 0.975, "volume": 2854010.0}, {"date": "2023-03-30", "close": 0.9425, "volume": 1659233.0}, {"date": "2023-03-31", "close": 0.975, "volume": 1753756.0}, {"date": "2023-04-03", "close": 0.9425, "volume": 1417996.0}, {"date": "2023-04-04", "close": 0.975, "volume": 382568.0}, {"date": "2023-04-05", "close": 1.17, "volume": 4139305.0}, {"date": "2023-04-06", "close": 1.17, "volume": 6956465.0}, {"date": "2023-04-11", "close": 1.1375, "volume": 2840847.0}, {"date": "2023-04-12", "close": 1.17, "volume": 1411580.0}, {"date": "2023-04-13", "close": 1.1375, "volume": 1755170.0}, {"date": "2023-04-14", "close": 1.235, "volume": 4175961.0}, {"date": "2023-04-17", "close": 1.105, "volume": 1922085.0}, {"date": "2023-04-18", "close": 1.17, "volume": 5367088.0}, {"date": "2023-04-19", "close": 1.105, "volume": 915788.0}, {"date": "2023-04-20", "close": 1.04, "volume": 2186516.0}, {"date": "2023-04-21", "close": 1.04, "volume": 1314957.0}, {"date": "2023-04-24", "close": 1.0725, "volume": 1223389.0}, {"date": "2023-04-26", "close": 1.04, "volume": 920430.0}, {"date": "2023-04-27", "close": 1.04, "volume": 861111.0}, {"date": "2023-04-28", "close": 1.105, "volume": 1330775.0}, {"date": "2023-05-01", "close": 1.04, "volume": 4150519.0}, {"date": "2023-05-02", "close": 1.0075, "volume": 1964034.0}, {"date": "2023-05-03", "close": 1.0725, "volume": 1227563.0}, {"date": "2023-05-04", "close": 1.105, "volume": 1734468.0}, {"date": "2023-05-05", "close": 1.17, "volume": 1251376.0}, {"date": "2023-05-08", "close": 1.17, "volume": 1454115.0}, {"date": "2023-05-09", "close": 1.17, "volume": 543439.0}, {"date": "2023-05-10", "close": 1.105, "volume": 717739.0}, {"date": "2023-05-11", "close": 1.0725, "volume": 889525.0}, {"date": "2023-05-12", "close": 1.04, "volume": 684034.0}, {"date": "2023-05-15", "close": 1.105, "volume": 828595.0}, {"date": "2023-05-16", "close": 1.105, "volume": 664405.0}, {"date": "2023-05-17", "close": 1.04, "volume": 771565.0}, {"date": "2023-05-18", "close": 1.0075, "volume": 1767793.0}, {"date": "2023-05-19", "close": 1.0075, "volume": 818021.0}, {"date": "2023-05-22", "close": 1.0075, "volume": 486525.0}, {"date": "2023-05-23", "close": 1.0075, "volume": 720721.0}, {"date": "2023-05-24", "close": 0.975, "volume": 1176349.0}, {"date": "2023-05-25", "close": 0.9425, "volume": 1214255.0}, {"date": "2023-05-26", "close": 0.9425, "volume": 551859.0}, {"date": "2023-05-29", "close": 0.975, "volume": 617635.0}, {"date": "2023-05-30", "close": 0.975, "volume": 390906.0}, {"date": "2023-05-31", "close": 0.975, "volume": 997014.0}, {"date": "2023-06-01", "close": 0.975, "volume": 571224.0}, {"date": "2023-06-02", "close": 1.04, "volume": 897108.0}, {"date": "2023-06-05", "close": 0.9425, "volume": 1909522.0}, {"date": "2023-06-06", "close": 0.975, "volume": 550578.0}, {"date": "2023-06-07", "close": 1.0075, "volume": 1077993.0}, {"date": "2023-06-08", "close": 1.0075, "volume": 911885.0}, {"date": "2023-06-09", "close": 1.0725, "volume": 795445.0}, {"date": "2023-06-13", "close": 1.1375, "volume": 2729280.0}, {"date": "2023-06-14", "close": 1.1375, "volume": 2448092.0}, {"date": "2023-06-15", "close": 1.1375, "volume": 1829511.0}, {"date": "2023-06-16", "close": 1.17, "volume": 6539537.0}, {"date": "2023-06-19", "close": 1.2025, "volume": 1393815.0}, {"date": "2023-06-20", "close": 1.1375, "volume": 806160.0}, {"date": "2023-06-21", "close": 1.17, "volume": 971493.0}, {"date": "2023-06-22", "close": 1.1375, "volume": 721210.0}, {"date": "2023-06-23", "close": 1.1375, "volume": 929717.0}, {"date": "2023-06-26", "close": 1.1375, "volume": 668179.0}, {"date": "2023-06-27", "close": 1.1375, "volume": 355155.0}, {"date": "2023-06-28", "close": 1.17, "volume": 343735.0}, {"date": "2023-06-29", "close": 1.17, "volume": 479141.0}, {"date": "2023-06-30", "close": 1.235, "volume": 1391987.0}, {"date": "2023-07-03", "close": 1.3, "volume": 1729208.0}, {"date": "2023-07-04", "close": 1.3325, "volume": 960922.0}, {"date": "2023-07-05", "close": 1.2675, "volume": 1833995.0}, {"date": "2023-07-06", "close": 1.2025, "volume": 921436.0}, {"date": "2023-07-07", "close": 1.2025, "volume": 505209.0}, {"date": "2023-07-10", "close": 1.235, "volume": 591244.0}, {"date": "2023-07-11", "close": 1.3325, "volume": 1175136.0}, {"date": "2023-07-12", "close": 1.3325, "volume": 970424.0}, {"date": "2023-07-13", "close": 1.3325, "volume": 2004764.0}, {"date": "2023-07-14", "close": 1.3, "volume": 534425.0}, {"date": "2023-07-17", "close": 1.2675, "volume": 546445.0}, {"date": "2023-07-18", "close": 1.3, "volume": 616061.0}, {"date": "2023-07-19", "close": 1.3325, "volume": 924013.0}, {"date": "2023-07-20", "close": 1.3, "volume": 410225.0}, {"date": "2023-07-21", "close": 1.3, "volume": 534053.0}, {"date": "2023-07-24", "close": 1.235, "volume": 467982.0}, {"date": "2023-07-25", "close": 1.2025, "volume": 598266.0}, {"date": "2023-07-26", "close": 1.2025, "volume": 738042.0}, {"date": "2023-07-27", "close": 1.235, "volume": 899594.0}, {"date": "2023-07-28", "close": 1.2025, "volume": 849617.0}, {"date": "2023-07-31", "close": 1.17, "volume": 467745.0}, {"date": "2023-08-01", "close": 1.2025, "volume": 530573.0}, {"date": "2023-08-02", "close": 1.2025, "volume": 489162.0}, {"date": "2023-08-03", "close": 1.17, "volume": 610745.0}, {"date": "2023-08-04", "close": 1.105, "volume": 792105.0}, {"date": "2023-08-07", "close": 1.1375, "volume": 706522.0}, {"date": "2023-08-08", "close": 1.2025, "volume": 2778641.0}, {"date": "2023-08-09", "close": 1.2025, "volume": 1161758.0}, {"date": "2023-08-10", "close": 1.2675, "volume": 1305133.0}, {"date": "2023-08-11", "close": 1.3, "volume": 1418921.0}, {"date": "2023-08-14", "close": 1.365, "volume": 705661.0}, {"date": "2023-08-15", "close": 1.365, "volume": 950866.0}, {"date": "2023-08-16", "close": 1.3975, "volume": 2474384.0}, {"date": "2023-08-17", "close": 1.3975, "volume": 976225.0}, {"date": "2023-08-18", "close": 1.3975, "volume": 880135.0}, {"date": "2023-08-21", "close": 1.365, "volume": 668492.0}, {"date": "2023-08-22", "close": 1.3325, "volume": 521234.0}, {"date": "2023-08-23", "close": 1.3325, "volume": 508720.0}, {"date": "2023-08-24", "close": 1.365, "volume": 635500.0}, {"date": "2023-08-25", "close": 1.3975, "volume": 880421.0}, {"date": "2023-08-28", "close": 1.365, "volume": 381369.0}, {"date": "2023-08-29", "close": 1.43, "volume": 1120812.0}, {"date": "2023-08-30", "close": 1.495, "volume": 1925648.0}, {"date": "2023-08-31", "close": 1.5925, "volume": 3638681.0}, {"date": "2023-09-01", "close": 1.56, "volume": 2272696.0}, {"date": "2023-09-04", "close": 1.625, "volume": 2277802.0}, {"date": "2023-09-05", "close": 1.7225, "volume": 2725954.0}, {"date": "2023-09-06", "close": 1.56, "volume": 3679510.0}, {"date": "2023-09-07", "close": 1.625, "volume": 3699767.0}, {"date": "2023-09-08", "close": 1.56, "volume": 2604843.0}, {"date": "2023-09-11", "close": 1.4625, "volume": 2767717.0}, {"date": "2023-09-12", "close": 1.495, "volume": 2152016.0}, {"date": "2023-09-13", "close": 1.365, "volume": 2047528.0}, {"date": "2023-09-14", "close": 1.43, "volume": 1813953.0}, {"date": "2023-09-15", "close": 1.43, "volume": 28299053.0}, {"date": "2023-09-18", "close": 1.7225, "volume": 64734744.0}, {"date": "2023-09-19", "close": 1.7225, "volume": 3684886.0}, {"date": "2023-09-20", "close": 1.755, "volume": 2005052.0}, {"date": "2023-09-21", "close": 1.7225, "volume": 1512547.0}, {"date": "2023-09-22", "close": 1.755, "volume": 746496.0}, {"date": "2023-09-25", "close": 1.7875, "volume": 1562834.0}, {"date": "2023-09-26", "close": 1.82, "volume": 1492362.0}, {"date": "2023-09-27", "close": 1.7875, "volume": 1663718.0}, {"date": "2023-09-28", "close": 1.69, "volume": 3915696.0}, {"date": "2023-09-29", "close": 1.7225, "volume": 1186721.0}, {"date": "2023-10-02", "close": 1.755, "volume": 885427.0}, {"date": "2023-10-03", "close": 1.7225, "volume": 1001208.0}, {"date": "2023-10-04", "close": 1.69, "volume": 1272776.0}, {"date": "2023-10-05", "close": 1.7225, "volume": 274637.0}, {"date": "2023-10-06", "close": 1.9175, "volume": 2892408.0}, {"date": "2023-10-09", "close": 2.015, "volume": 3395089.0}, {"date": "2023-10-10", "close": 2.015, "volume": 1987687.0}, {"date": "2023-10-11", "close": 1.9825, "volume": 1079121.0}, {"date": "2023-10-12", "close": 2.015, "volume": 1404151.0}, {"date": "2023-10-13", "close": 1.95, "volume": 558542.0}, {"date": "2023-10-16", "close": 2.0475, "volume": 1802138.0}, {"date": "2023-10-17", "close": 2.0475, "volume": 1518275.0}, {"date": "2023-10-18", "close": 2.08, "volume": 1666902.0}, {"date": "2023-10-19", "close": 2.1125, "volume": 2706702.0}, {"date": "2023-10-20", "close": 2.015, "volume": 2128125.0}, {"date": "2023-10-23", "close": 1.95, "volume": 1364818.0}, {"date": "2023-10-24", "close": 1.9175, "volume": 2438788.0}, {"date": "2023-10-25", "close": 2.015, "volume": 1731327.0}, {"date": "2023-10-26", "close": 2.0475, "volume": 1904178.0}, {"date": "2023-10-27", "close": 2.08, "volume": 2088855.0}, {"date": "2023-10-30", "close": 2.0475, "volume": 1004402.0}, {"date": "2023-10-31", "close": 2.08, "volume": 1727757.0}, {"date": "2023-11-01", "close": 2.015, "volume": 1095338.0}, {"date": "2023-11-02", "close": 1.9825, "volume": 765721.0}, {"date": "2023-11-03", "close": 1.9825, "volume": 1317144.0}, {"date": "2023-11-06", "close": 2.145, "volume": 2574858.0}, {"date": "2023-11-07", "close": 2.1775, "volume": 1379608.0}, {"date": "2023-11-08", "close": 2.1775, "volume": 1497445.0}, {"date": "2023-11-09", "close": 2.08, "volume": 1781481.0}, {"date": "2023-11-10", "close": 2.1775, "volume": 1676306.0}, {"date": "2023-11-13", "close": 2.145, "volume": 1711221.0}, {"date": "2023-11-14", "close": 2.1775, "volume": 2267532.0}, {"date": "2023-11-15", "close": 2.1775, "volume": 2367628.0}, {"date": "2023-11-16", "close": 2.145, "volume": 1473369.0}, {"date": "2023-11-17", "close": 2.145, "volume": 1357144.0}, {"date": "2023-11-20", "close": 2.1125, "volume": 1371145.0}, {"date": "2023-11-21", "close": 2.1125, "volume": 1216304.0}, {"date": "2023-11-22", "close": 2.08, "volume": 1443245.0}, {"date": "2023-11-23", "close": 2.1125, "volume": 1687671.0}, {"date": "2023-11-24", "close": 2.145, "volume": 1457164.0}, {"date": "2023-11-27", "close": 2.1775, "volume": 3167394.0}, {"date": "2023-11-28", "close": 2.2425, "volume": 2921900.0}, {"date": "2023-11-29", "close": 2.275, "volume": 3482090.0}, {"date": "2023-11-30", "close": 2.275, "volume": 14948415.0}, {"date": "2023-12-01", "close": 2.34, "volume": 3348190.0}, {"date": "2023-12-04", "close": 2.47, "volume": 4609480.0}, {"date": "2023-12-05", "close": 2.34, "volume": 2169081.0}, {"date": "2023-12-06", "close": 2.3725, "volume": 2078185.0}, {"date": "2023-12-07", "close": 2.34, "volume": 2326112.0}, {"date": "2023-12-08", "close": 2.3725, "volume": 1764403.0}, {"date": "2023-12-11", "close": 2.3725, "volume": 9192050.0}, {"date": "2023-12-12", "close": 2.275, "volume": 8944240.0}, {"date": "2023-12-13", "close": 2.21, "volume": 1980402.0}, {"date": "2023-12-14", "close": 2.3075, "volume": 3254306.0}, {"date": "2023-12-15", "close": 2.145, "volume": 32305068.0}, {"date": "2023-12-18", "close": 2.1125, "volume": 2330513.0}, {"date": "2023-12-19", "close": 2.015, "volume": 3241074.0}, {"date": "2023-12-20", "close": 2.145, "volume": 1930323.0}, {"date": "2023-12-21", "close": 2.0475, "volume": 1799633.0}, {"date": "2023-12-22", "close": 1.95, "volume": 2388592.0}, {"date": "2023-12-27", "close": 2.0475, "volume": 588560.0}, {"date": "2023-12-28", "close": 2.0475, "volume": 1015123.0}, {"date": "2023-12-29", "close": 2.015, "volume": 1012312.0}, {"date": "2024-01-02", "close": 2.015, "volume": 1446710.0}, {"date": "2024-01-03", "close": 1.95, "volume": 744968.0}, {"date": "2024-01-04", "close": 1.885, "volume": 2795857.0}, {"date": "2024-01-05", "close": 1.82, "volume": 1431490.0}, {"date": "2024-01-08", "close": 1.885, "volume": 1542865.0}, {"date": "2024-01-09", "close": 1.885, "volume": 874402.0}, {"date": "2024-01-10", "close": 1.885, "volume": 1181509.0}, {"date": "2024-01-11", "close": 1.95, "volume": 1293055.0}, {"date": "2024-01-12", "close": 1.8525, "volume": 1094479.0}, {"date": "2024-01-15", "close": 1.8525, "volume": 932102.0}, {"date": "2024-01-16", "close": 1.8525, "volume": 578715.0}, {"date": "2024-01-17", "close": 1.8525, "volume": 1933383.0}, {"date": "2024-01-18", "close": 1.885, "volume": 1023442.0}, {"date": "2024-01-19", "close": 1.9175, "volume": 1812957.0}, {"date": "2024-01-22", "close": 1.9175, "volume": 721599.0}, {"date": "2024-01-23", "close": 1.9175, "volume": 846826.0}, {"date": "2024-01-24", "close": 2.015, "volume": 1066077.0}, {"date": "2024-01-25", "close": 2.1125, "volume": 1163339.0}, {"date": "2024-01-29", "close": 2.145, "volume": 3294372.0}, {"date": "2024-01-30", "close": 2.145, "volume": 1608823.0}, {"date": "2024-01-31", "close": 2.0475, "volume": 1614507.0}, {"date": "2024-02-01", "close": 2.145, "volume": 1738143.0}, {"date": "2024-02-02", "close": 2.145, "volume": 2106908.0}, {"date": "2024-02-05", "close": 2.21, "volume": 4494422.0}, {"date": "2024-02-06", "close": 2.1125, "volume": 4462403.0}, {"date": "2024-02-07", "close": 2.08, "volume": 2484148.0}, {"date": "2024-02-08", "close": 2.145, "volume": 2178936.0}, {"date": "2024-02-09", "close": 2.08, "volume": 2655665.0}, {"date": "2024-02-12", "close": 2.0475, "volume": 1417905.0}, {"date": "2024-02-13", "close": 2.0475, "volume": 1855134.0}, {"date": "2024-02-14", "close": 1.9825, "volume": 1886081.0}, {"date": "2024-02-15", "close": 2.015, "volume": 1066525.0}, {"date": "2024-02-16", "close": 1.95, "volume": 1658448.0}, {"date": "2024-02-19", "close": 1.8525, "volume": 1720185.0}, {"date": "2024-02-20", "close": 1.95, "volume": 1770943.0}, {"date": "2024-02-21", "close": 1.9175, "volume": 1297358.0}, {"date": "2024-02-22", "close": 1.95, "volume": 1182020.0}, {"date": "2024-02-23", "close": 2.015, "volume": 1333117.0}, {"date": "2024-02-26", "close": 2.0475, "volume": 1601509.0}, {"date": "2024-02-27", "close": 2.0475, "volume": 1570197.0}, {"date": "2024-02-28", "close": 2.1125, "volume": 3346789.0}, {"date": "2024-02-29", "close": 2.145, "volume": 4535645.0}, {"date": "2024-03-01", "close": 2.08, "volume": 1539554.0}, {"date": "2024-03-04", "close": 2.21, "volume": 5009669.0}, {"date": "2024-03-05", "close": 2.3075, "volume": 5618639.0}, {"date": "2024-03-06", "close": 2.34, "volume": 3950720.0}, {"date": "2024-03-07", "close": 2.34, "volume": 3461814.0}, {"date": "2024-03-08", "close": 2.34, "volume": 2210718.0}, {"date": "2024-03-11", "close": 2.2425, "volume": 2353356.0}, {"date": "2024-03-12", "close": 2.275, "volume": 1227253.0}, {"date": "2024-03-13", "close": 2.275, "volume": 1494127.0}, {"date": "2024-03-14", "close": 2.3725, "volume": 2761849.0}, {"date": "2024-03-15", "close": 2.3725, "volume": 22132587.0}, {"date": "2024-03-18", "close": 2.275, "volume": 1613197.0}, {"date": "2024-03-19", "close": 2.275, "volume": 1009105.0}, {"date": "2024-03-20", "close": 2.1775, "volume": 1224059.0}, {"date": "2024-03-21", "close": 2.3075, "volume": 2579743.0}, {"date": "2024-03-22", "close": 2.34, "volume": 1497558.0}, {"date": "2024-03-25", "close": 2.3725, "volume": 1151712.0}, {"date": "2024-03-26", "close": 2.3725, "volume": 1856765.0}, {"date": "2024-03-27", "close": 2.3725, "volume": 1029175.0}, {"date": "2024-03-28", "close": 2.47, "volume": 2524898.0}, {"date": "2024-04-02", "close": 2.5675, "volume": 2760593.0}, {"date": "2024-04-03", "close": 2.535, "volume": 2897207.0}, {"date": "2024-04-04", "close": 2.5025, "volume": 1698856.0}, {"date": "2024-04-05", "close": 2.5025, "volume": 1455171.0}, {"date": "2024-04-08", "close": 2.535, "volume": 3861524.0}, {"date": "2024-04-09", "close": 2.665, "volume": 4442475.0}, {"date": "2024-04-10", "close": 2.665, "volume": 2859701.0}, {"date": "2024-04-11", "close": 2.6325, "volume": 2671206.0}, {"date": "2024-04-12", "close": 2.795, "volume": 6046702.0}, {"date": "2024-04-15", "close": 2.7625, "volume": 5152734.0}, {"date": "2024-04-16", "close": 2.7625, "volume": 2909806.0}, {"date": "2024-04-17", "close": 2.795, "volume": 3090361.0}, {"date": "2024-04-18", "close": 2.795, "volume": 2041640.0}, {"date": "2024-04-19", "close": 2.795, "volume": 2723478.0}, {"date": "2024-04-22", "close": 2.8275, "volume": 1586715.0}, {"date": "2024-04-23", "close": 2.7625, "volume": 3140412.0}, {"date": "2024-04-24", "close": 2.795, "volume": 2051142.0}, {"date": "2024-04-26", "close": 2.86, "volume": 2541956.0}, {"date": "2024-04-29", "close": 2.925, "volume": 2161442.0}, {"date": "2024-04-30", "close": 2.925, "volume": 2156234.0}, {"date": "2024-05-01", "close": 2.6975, "volume": 2459289.0}, {"date": "2024-05-02", "close": 2.795, "volume": 6150013.0}, {"date": "2024-05-03", "close": 2.7625, "volume": 4877038.0}, {"date": "2024-05-06", "close": 2.795, "volume": 1981223.0}, {"date": "2024-05-07", "close": 2.86, "volume": 1381089.0}, {"date": "2024-05-08", "close": 2.925, "volume": 2102536.0}, {"date": "2024-05-09", "close": 2.8925, "volume": 1414847.0}, {"date": "2024-05-10", "close": 2.99, "volume": 1721117.0}, {"date": "2024-05-13", "close": 3.0225, "volume": 1989696.0}, {"date": "2024-05-14", "close": 3.0875, "volume": 2007764.0}, {"date": "2024-05-15", "close": 3.055, "volume": 1806778.0}, {"date": "2024-05-16", "close": 3.185, "volume": 2422888.0}, {"date": "2024-05-17", "close": 3.055, "volume": 1698637.0}, {"date": "2024-05-20", "close": 3.0875, "volume": 1371209.0}, {"date": "2024-05-21", "close": 3.185, "volume": 2815060.0}, {"date": "2024-05-22", "close": 3.12, "volume": 1304666.0}, {"date": "2024-05-23", "close": 2.9575, "volume": 2584704.0}, {"date": "2024-05-24", "close": 2.925, "volume": 1310291.0}, {"date": "2024-05-27", "close": 2.9575, "volume": 2931286.0}, {"date": "2024-05-28", "close": 2.86, "volume": 1364204.0}, {"date": "2024-05-29", "close": 2.86, "volume": 2785696.0}, {"date": "2024-05-30", "close": 2.8275, "volume": 1988947.0}, {"date": "2024-05-31", "close": 2.925, "volume": 4414273.0}, {"date": "2024-06-03", "close": 2.7625, "volume": 2193054.0}, {"date": "2024-06-04", "close": 2.795, "volume": 1538652.0}, {"date": "2024-06-05", "close": 2.8275, "volume": 2730468.0}, {"date": "2024-06-06", "close": 2.9575, "volume": 2156408.0}, {"date": "2024-06-07", "close": 2.86, "volume": 6678537.0}, {"date": "2024-06-11", "close": 2.86, "volume": 6356769.0}, {"date": "2024-06-12", "close": 2.8275, "volume": 2193511.0}, {"date": "2024-06-13", "close": 2.86, "volume": 3671220.0}, {"date": "2024-06-14", "close": 2.8925, "volume": 2667057.0}, {"date": "2024-06-17", "close": 2.9575, "volume": 4862056.0}, {"date": "2024-06-18", "close": 2.925, "volume": 2946556.0}, {"date": "2024-06-19", "close": 2.8925, "volume": 3626047.0}, {"date": "2024-06-20", "close": 2.665, "volume": 12683809.0}, {"date": "2024-06-21", "close": 2.73, "volume": 20817310.0}, {"date": "2024-06-24", "close": 2.665, "volume": 5047776.0}, {"date": "2024-06-25", "close": 2.5025, "volume": 7860532.0}, {"date": "2024-06-26", "close": 2.405, "volume": 6110468.0}, {"date": "2024-06-27", "close": 2.405, "volume": 7556788.0}, {"date": "2024-06-28", "close": 2.34, "volume": 4135704.0}, {"date": "2024-07-01", "close": 2.405, "volume": 4303060.0}, {"date": "2024-07-02", "close": 2.405, "volume": 4380632.0}, {"date": "2024-07-03", "close": 2.405, "volume": 2242451.0}, {"date": "2024-07-04", "close": 2.405, "volume": 4539050.0}, {"date": "2024-07-05", "close": 2.4375, "volume": 2303861.0}, {"date": "2024-07-08", "close": 2.5675, "volume": 6374898.0}, {"date": "2024-07-09", "close": 2.6, "volume": 4263476.0}, {"date": "2024-07-10", "close": 2.665, "volume": 5478177.0}, {"date": "2024-07-11", "close": 2.73, "volume": 2788222.0}, {"date": "2024-07-12", "close": 2.7625, "volume": 4141544.0}, {"date": "2024-07-15", "close": 2.73, "volume": 2945653.0}, {"date": "2024-07-16", "close": 2.73, "volume": 3489813.0}, {"date": "2024-07-17", "close": 2.73, "volume": 3964263.0}, {"date": "2024-07-18", "close": 2.6975, "volume": 5254168.0}, {"date": "2024-07-19", "close": 2.6325, "volume": 2207211.0}, {"date": "2024-07-22", "close": 2.6, "volume": 2269539.0}, {"date": "2024-07-23", "close": 2.535, "volume": 2658088.0}, {"date": "2024-07-24", "close": 2.6975, "volume": 2661816.0}, {"date": "2024-07-25", "close": 2.5675, "volume": 3545452.0}, {"date": "2024-07-26", "close": 2.4375, "volume": 5639999.0}, {"date": "2024-07-29", "close": 2.47, "volume": 1982096.0}, {"date": "2024-07-30", "close": 2.47, "volume": 3440607.0}, {"date": "2024-07-31", "close": 2.535, "volume": 4042546.0}, {"date": "2024-08-01", "close": 2.405, "volume": 4520127.0}, {"date": "2024-08-02", "close": 2.34, "volume": 7763952.0}, {"date": "2024-08-05", "close": 2.34, "volume": 4754631.0}, {"date": "2024-08-06", "close": 2.2425, "volume": 5776410.0}, {"date": "2024-08-07", "close": 2.1775, "volume": 66564523.0}, {"date": "2024-08-08", "close": 2.2425, "volume": 18676639.0}, {"date": "2024-08-09", "close": 2.3075, "volume": 4093330.0}, {"date": "2024-08-12", "close": 2.2425, "volume": 6695742.0}, {"date": "2024-08-13", "close": 2.34, "volume": 5271519.0}, {"date": "2024-08-14", "close": 2.3075, "volume": 2474010.0}, {"date": "2024-08-15", "close": 2.2425, "volume": 2674811.0}, {"date": "2024-08-16", "close": 2.275, "volume": 8360263.0}, {"date": "2024-08-19", "close": 2.3075, "volume": 2872290.0}, {"date": "2024-08-20", "close": 2.3725, "volume": 2905774.0}, {"date": "2024-08-21", "close": 2.405, "volume": 3708871.0}, {"date": "2024-08-22", "close": 2.405, "volume": 1271197.0}, {"date": "2024-08-23", "close": 2.275, "volume": 1586430.0}, {"date": "2024-08-26", "close": 2.34, "volume": 1764594.0}, {"date": "2024-08-27", "close": 2.34, "volume": 4404974.0}, {"date": "2024-08-28", "close": 2.3725, "volume": 3667217.0}, {"date": "2024-08-29", "close": 2.08, "volume": 11686142.0}, {"date": "2024-08-30", "close": 2.21, "volume": 8785373.0}, {"date": "2024-09-02", "close": 2.0475, "volume": 6961484.0}, {"date": "2024-09-03", "close": 1.9825, "volume": 7047288.0}, {"date": "2024-09-04", "close": 1.885, "volume": 6190004.0}, {"date": "2024-09-05", "close": 1.9825, "volume": 9684426.0}, {"date": "2024-09-06", "close": 1.95, "volume": 5534666.0}, {"date": "2024-09-09", "close": 1.885, "volume": 4869293.0}, {"date": "2024-09-10", "close": 1.8525, "volume": 4408220.0}, {"date": "2024-09-11", "close": 1.885, "volume": 3684208.0}, {"date": "2024-09-12", "close": 1.9825, "volume": 3121747.0}, {"date": "2024-09-13", "close": 2.145, "volume": 7764305.0}, {"date": "2024-09-16", "close": 2.1125, "volume": 5675267.0}, {"date": "2024-09-17", "close": 2.145, "volume": 2702079.0}, {"date": "2024-09-18", "close": 2.1125, "volume": 4152458.0}, {"date": "2024-09-19", "close": 2.145, "volume": 5442411.0}, {"date": "2024-09-20", "close": 2.1125, "volume": 20647799.0}, {"date": "2024-09-23", "close": 2.1775, "volume": 3766058.0}, {"date": "2024-09-24", "close": 2.145, "volume": 2995222.0}, {"date": "2024-09-25", "close": 2.1775, "volume": 4823318.0}, {"date": "2024-09-26", "close": 2.2425, "volume": 5743833.0}, {"date": "2024-09-27", "close": 2.2425, "volume": 3044918.0}, {"date": "2024-09-30", "close": 2.1125, "volume": 2388254.0}, {"date": "2024-10-01", "close": 2.1775, "volume": 1547753.0}, {"date": "2024-10-02", "close": 2.08, "volume": 2665629.0}, {"date": "2024-10-03", "close": 2.0475, "volume": 4401002.0}, {"date": "2024-10-04", "close": 2.08, "volume": 3305091.0}, {"date": "2024-10-07", "close": 2.015, "volume": 1695494.0}, {"date": "2024-10-08", "close": 2.08, "volume": 2505915.0}, {"date": "2024-10-09", "close": 2.0475, "volume": 2479787.0}, {"date": "2024-10-10", "close": 2.08, "volume": 2439652.0}, {"date": "2024-10-11", "close": 2.2425, "volume": 5653674.0}, {"date": "2024-10-14", "close": 2.2425, "volume": 2213801.0}, {"date": "2024-10-15", "close": 2.2425, "volume": 2025753.0}, {"date": "2024-10-16", "close": 2.2425, "volume": 2349564.0}, {"date": "2024-10-17", "close": 2.4375, "volume": 4261588.0}, {"date": "2024-10-18", "close": 2.405, "volume": 3628041.0}, {"date": "2024-10-21", "close": 2.535, "volume": 4882930.0}, {"date": "2024-10-22", "close": 2.5025, "volume": 3962396.0}, {"date": "2024-10-23", "close": 2.535, "volume": 4902629.0}, {"date": "2024-10-24", "close": 2.5675, "volume": 3617180.0}, {"date": "2024-10-25", "close": 2.535, "volume": 3173798.0}, {"date": "2024-10-28", "close": 2.47, "volume": 4674680.0}, {"date": "2024-10-29", "close": 2.535, "volume": 5761360.0}, {"date": "2024-10-30", "close": 2.535, "volume": 5146756.0}, {"date": "2024-10-31", "close": 2.5675, "volume": 2963161.0}, {"date": "2024-11-01", "close": 2.5025, "volume": 1918516.0}, {"date": "2024-11-04", "close": 2.5025, "volume": 3768829.0}, {"date": "2024-11-05", "close": 2.4375, "volume": 1611095.0}, {"date": "2024-11-06", "close": 2.4375, "volume": 2349129.0}, {"date": "2024-11-07", "close": 2.275, "volume": 7942708.0}, {"date": "2024-11-08", "close": 2.3075, "volume": 3260656.0}, {"date": "2024-11-11", "close": 2.3075, "volume": 2524261.0}, {"date": "2024-11-12", "close": 2.1775, "volume": 3192512.0}, {"date": "2024-11-13", "close": 2.145, "volume": 3948456.0}, {"date": "2024-11-14", "close": 2.0475, "volume": 2070326.0}, {"date": "2024-11-15", "close": 2.145, "volume": 2879604.0}, {"date": "2024-11-18", "close": 2.1125, "volume": 1688111.0}, {"date": "2024-11-19", "close": 2.21, "volume": 2384437.0}, {"date": "2024-11-20", "close": 2.21, "volume": 1508979.0}, {"date": "2024-11-21", "close": 2.1775, "volume": 3097369.0}, {"date": "2024-11-22", "close": 2.2425, "volume": 2005124.0}, {"date": "2024-11-25", "close": 2.21, "volume": 4727021.0}, {"date": "2024-11-26", "close": 2.1125, "volume": 2727542.0}, {"date": "2024-11-27", "close": 2.145, "volume": 1919035.0}, {"date": "2024-11-28", "close": 2.21, "volume": 2521909.0}, {"date": "2024-11-29", "close": 2.275, "volume": 1877487.0}, {"date": "2024-12-02", "close": 2.1775, "volume": 1933052.0}, {"date": "2024-12-03", "close": 2.21, "volume": 2290390.0}, {"date": "2024-12-04", "close": 2.21, "volume": 2567589.0}, {"date": "2024-12-05", "close": 2.3075, "volume": 1360343.0}, {"date": "2024-12-06", "close": 2.275, "volume": 1316760.0}, {"date": "2024-12-09", "close": 2.275, "volume": 1212541.0}, {"date": "2024-12-10", "close": 2.3725, "volume": 3110583.0}, {"date": "2024-12-11", "close": 2.3725, "volume": 2314535.0}, {"date": "2024-12-12", "close": 2.47, "volume": 2086551.0}, {"date": "2024-12-13", "close": 2.4375, "volume": 3875375.0}, {"date": "2024-12-16", "close": 2.2425, "volume": 7143592.0}, {"date": "2024-12-17", "close": 2.2425, "volume": 2015478.0}, {"date": "2024-12-18", "close": 2.2425, "volume": 1674500.0}, {"date": "2024-12-19", "close": 2.1125, "volume": 5309637.0}, {"date": "2024-12-20", "close": 2.08, "volume": 8137479.0}, {"date": "2024-12-23", "close": 2.145, "volume": 1689477.0}, {"date": "2024-12-24", "close": 2.08, "volume": 1102982.0}, {"date": "2024-12-27", "close": 2.145, "volume": 1415195.0}, {"date": "2024-12-30", "close": 2.145, "volume": 1180554.0}, {"date": "2024-12-31", "close": 2.145, "volume": 798191.0}, {"date": "2025-01-02", "close": 2.145, "volume": 1711028.0}, {"date": "2025-01-03", "close": 2.1775, "volume": 1722447.0}, {"date": "2025-01-06", "close": 2.145, "volume": 2150771.0}, {"date": "2025-01-07", "close": 2.1775, "volume": 1439453.0}, {"date": "2025-01-08", "close": 2.21, "volume": 2174054.0}, {"date": "2025-01-09", "close": 2.21, "volume": 3217698.0}, {"date": "2025-01-10", "close": 2.2425, "volume": 1285068.0}, {"date": "2025-01-13", "close": 2.21, "volume": 1535858.0}, {"date": "2025-01-14", "close": 2.3075, "volume": 2633650.0}, {"date": "2025-01-15", "close": 2.3075, "volume": 3458562.0}, {"date": "2025-01-16", "close": 2.405, "volume": 1588394.0}, {"date": "2025-01-17", "close": 2.405, "volume": 2738030.0}, {"date": "2025-01-20", "close": 2.3075, "volume": 3609046.0}, {"date": "2025-01-21", "close": 2.405, "volume": 4610671.0}, {"date": "2025-01-22", "close": 2.5025, "volume": 2994023.0}, {"date": "2025-01-23", "close": 2.47, "volume": 3394208.0}, {"date": "2025-01-24", "close": 2.3725, "volume": 3196862.0}, {"date": "2025-01-28", "close": 2.34, "volume": 2125762.0}, {"date": "2025-01-29", "close": 2.3725, "volume": 2665948.0}, {"date": "2025-01-30", "close": 2.3725, "volume": 3885337.0}, {"date": "2025-01-31", "close": 2.535, "volume": 7607226.0}, {"date": "2025-02-03", "close": 2.5025, "volume": 2973783.0}, {"date": "2025-02-04", "close": 2.6325, "volume": 6093674.0}, {"date": "2025-02-05", "close": 2.6325, "volume": 7828488.0}, {"date": "2025-02-06", "close": 2.73, "volume": 5709546.0}, {"date": "2025-02-07", "close": 2.665, "volume": 2590103.0}, {"date": "2025-02-10", "close": 2.665, "volume": 2036108.0}, {"date": "2025-02-11", "close": 2.73, "volume": 5345944.0}, {"date": "2025-02-12", "close": 2.665, "volume": 3486337.0}, {"date": "2025-02-13", "close": 2.6975, "volume": 3193221.0}, {"date": "2025-02-14", "close": 2.6975, "volume": 3827888.0}, {"date": "2025-02-17", "close": 2.6325, "volume": 2505995.0}, {"date": "2025-02-18", "close": 2.5675, "volume": 2187937.0}, {"date": "2025-02-19", "close": 2.6, "volume": 3125422.0}, {"date": "2025-02-20", "close": 2.665, "volume": 3633266.0}, {"date": "2025-02-21", "close": 2.665, "volume": 2210807.0}, {"date": "2025-02-24", "close": 2.5675, "volume": 2841074.0}, {"date": "2025-02-25", "close": 2.6, "volume": 2009012.0}, {"date": "2025-02-26", "close": 2.535, "volume": 2995470.0}, {"date": "2025-02-27", "close": 2.6, "volume": 3308040.0}, {"date": "2025-02-28", "close": 2.6325, "volume": 6097733.0}, {"date": "2025-03-03", "close": 2.5675, "volume": 2509727.0}, {"date": "2025-03-04", "close": 2.6, "volume": 1702478.0}, {"date": "2025-03-05", "close": 2.6, "volume": 3216960.0}, {"date": "2025-03-06", "close": 2.6975, "volume": 3096393.0}, {"date": "2025-03-07", "close": 2.665, "volume": 6137089.0}, {"date": "2025-03-10", "close": 2.7625, "volume": 4187379.0}, {"date": "2025-03-11", "close": 2.665, "volume": 5883117.0}, {"date": "2025-03-12", "close": 2.6975, "volume": 6885255.0}, {"date": "2025-03-13", "close": 2.8275, "volume": 8460196.0}, {"date": "2025-03-14", "close": 2.9575, "volume": 10259838.0}, {"date": "2025-03-17", "close": 2.86, "volume": 7774751.0}, {"date": "2025-03-18", "close": 2.925, "volume": 6844278.0}, {"date": "2025-03-19", "close": 2.925, "volume": 7286540.0}, {"date": "2025-03-20", "close": 3.0225, "volume": 6585854.0}, {"date": "2025-03-21", "close": 3.0225, "volume": 12317904.0}, {"date": "2025-03-24", "close": 2.925, "volume": 5729982.0}, {"date": "2025-03-25", "close": 2.925, "volume": 4090693.0}, {"date": "2025-03-26", "close": 2.8925, "volume": 3777946.0}, {"date": "2025-03-27", "close": 2.8925, "volume": 7389391.0}, {"date": "2025-03-28", "close": 2.99, "volume": 4188158.0}, {"date": "2025-03-31", "close": 2.8925, "volume": 4357889.0}, {"date": "2025-04-01", "close": 2.925, "volume": 5357388.0}, {"date": "2025-04-02", "close": 2.8275, "volume": 4196386.0}, {"date": "2025-04-03", "close": 2.86, "volume": 9354434.0}, {"date": "2025-04-04", "close": 2.795, "volume": 7352648.0}, {"date": "2025-04-07", "close": 2.6325, "volume": 20342039.0}, {"date": "2025-04-08", "close": 2.73, "volume": 7921101.0}, {"date": "2025-04-09", "close": 2.6, "volume": 5683941.0}, {"date": "2025-04-10", "close": 2.795, "volume": 5224784.0}, {"date": "2025-04-11", "close": 2.925, "volume": 6278400.0}, {"date": "2025-04-14", "close": 2.99, "volume": 6630004.0}, {"date": "2025-04-15", "close": 2.925, "volume": 3023127.0}, {"date": "2025-04-16", "close": 3.055, "volume": 5951452.0}, {"date": "2025-04-17", "close": 3.1525, "volume": 5707708.0}, {"date": "2025-04-22", "close": 3.2175, "volume": 4559092.0}, {"date": "2025-04-23", "close": 2.86, "volume": 10041234.0}, {"date": "2025-04-24", "close": 2.8925, "volume": 5728489.0}, {"date": "2025-04-28", "close": 2.8275, "volume": 9418675.0}, {"date": "2025-04-29", "close": 2.86, "volume": 5658910.0}, {"date": "2025-04-30", "close": 2.795, "volume": 4951257.0}, {"date": "2025-05-01", "close": 2.795, "volume": 4642802.0}, {"date": "2025-05-02", "close": 2.7625, "volume": 1849197.0}, {"date": "2025-05-05", "close": 2.86, "volume": 4118874.0}, {"date": "2025-05-06", "close": 2.99, "volume": 6934718.0}, {"date": "2025-05-07", "close": 3.0875, "volume": 7626379.0}, {"date": "2025-05-08", "close": 3.1525, "volume": 7624551.0}, {"date": "2025-05-09", "close": 3.055, "volume": 7405492.0}, {"date": "2025-05-12", "close": 2.8925, "volume": 5354060.0}, {"date": "2025-05-13", "close": 2.795, "volume": 7944621.0}, {"date": "2025-05-14", "close": 2.795, "volume": 4221197.0}, {"date": "2025-05-15", "close": 2.6975, "volume": 5984579.0}, {"date": "2025-05-16", "close": 2.73, "volume": 3681498.0}, {"date": "2025-05-19", "close": 2.795, "volume": 4354866.0}, {"date": "2025-05-20", "close": 2.7625, "volume": 4118210.0}, {"date": "2025-05-21", "close": 2.8275, "volume": 5434356.0}, {"date": "2025-05-22", "close": 2.925, "volume": 4304844.0}, {"date": "2025-05-23", "close": 2.925, "volume": 3769494.0}, {"date": "2025-05-26", "close": 3.0225, "volume": 5280689.0}, {"date": "2025-05-27", "close": 2.9575, "volume": 5426239.0}, {"date": "2025-05-28", "close": 2.86, "volume": 4988659.0}, {"date": "2025-05-29", "close": 2.8275, "volume": 6305268.0}, {"date": "2025-05-30", "close": 2.925, "volume": 5086759.0}, {"date": "2025-06-02", "close": 2.9575, "volume": 4688986.0}, {"date": "2025-06-03", "close": 2.925, "volume": 10106155.0}, {"date": "2025-06-04", "close": 3.0225, "volume": 6710124.0}, {"date": "2025-06-05", "close": 2.925, "volume": 6803004.0}, {"date": "2025-06-06", "close": 2.86, "volume": 5922006.0}, {"date": "2025-06-10", "close": 2.73, "volume": 10297254.0}, {"date": "2025-06-11", "close": 2.6975, "volume": 5390942.0}, {"date": "2025-06-12", "close": 2.795, "volume": 10629017.0}, {"date": "2025-06-13", "close": 2.86, "volume": 11206432.0}, {"date": "2025-06-16", "close": 2.7625, "volume": 6901817.0}, {"date": "2025-06-17", "close": 2.7625, "volume": 2531764.0}, {"date": "2025-06-18", "close": 2.6975, "volume": 4754800.0}, {"date": "2025-06-19", "close": 2.665, "volume": 4641552.0}, {"date": "2025-06-20", "close": 2.665, "volume": 9632077.0}, {"date": "2025-06-23", "close": 2.665, "volume": 5321789.0}, {"date": "2025-06-24", "close": 2.6, "volume": 7490955.0}, {"date": "2025-06-25", "close": 2.5675, "volume": 4849666.0}, {"date": "2025-06-26", "close": 2.6325, "volume": 5650554.0}, {"date": "2025-06-27", "close": 2.6325, "volume": 9888271.0}, {"date": "2025-06-30", "close": 2.73, "volume": 6579148.0}, {"date": "2025-07-01", "close": 2.73, "volume": 3979335.0}, {"date": "2025-07-02", "close": 2.73, "volume": 4454073.0}, {"date": "2025-07-03", "close": 2.6325, "volume": 8017925.0}, {"date": "2025-07-04", "close": 2.6325, "volume": 2870900.0}, {"date": "2025-07-07", "close": 2.5025, "volume": 3966761.0}, {"date": "2025-07-08", "close": 2.6975, "volume": 7042518.0}, {"date": "2025-07-09", "close": 2.535, "volume": 4844593.0}, {"date": "2025-07-10", "close": 2.5675, "volume": 3158645.0}, {"date": "2025-07-11", "close": 2.535, "volume": 2381168.0}, {"date": "2025-07-14", "close": 2.6, "volume": 3450515.0}, {"date": "2025-07-15", "close": 2.6325, "volume": 2556970.0}, {"date": "2025-07-16", "close": 2.5675, "volume": 2800989.0}, {"date": "2025-07-17", "close": 2.5675, "volume": 6175767.0}, {"date": "2025-07-18", "close": 2.5675, "volume": 4488194.0}, {"date": "2025-07-21", "close": 2.5675, "volume": 2283349.0}, {"date": "2025-07-22", "close": 2.665, "volume": 4670423.0}, {"date": "2025-07-23", "close": 2.6325, "volume": 4504577.0}, {"date": "2025-07-24", "close": 2.6325, "volume": 4828769.0}, {"date": "2025-07-25", "close": 2.5675, "volume": 4442532.0}, {"date": "2025-07-28", "close": 2.47, "volume": 3672696.0}, {"date": "2025-07-29", "close": 2.47, "volume": 4890761.0}, {"date": "2025-07-30", "close": 2.4375, "volume": 8633558.0}, {"date": "2025-07-31", "close": 2.3725, "volume": 5070150.0}, {"date": "2025-08-01", "close": 2.405, "volume": 6267109.0}, {"date": "2025-08-04", "close": 2.5675, "volume": 5370652.0}, {"date": "2025-08-05", "close": 2.6, "volume": 4519706.0}, {"date": "2025-08-06", "close": 2.6325, "volume": 5392749.0}, {"date": "2025-08-07", "close": 2.73, "volume": 5030666.0}, {"date": "2025-08-08", "close": 2.795, "volume": 6036858.0}, {"date": "2025-08-11", "close": 2.73, "volume": 3382106.0}, {"date": "2025-08-12", "close": 2.73, "volume": 2545864.0}, {"date": "2025-08-13", "close": 2.7625, "volume": 2373803.0}, {"date": "2025-08-14", "close": 2.7625, "volume": 6459755.0}, {"date": "2025-08-15", "close": 2.795, "volume": 3778547.0}, {"date": "2025-08-18", "close": 2.7625, "volume": 3777631.0}, {"date": "2025-08-19", "close": 2.73, "volume": 1914450.0}, {"date": "2025-08-20", "close": 2.73, "volume": 4332328.0}, {"date": "2025-08-21", "close": 3.055, "volume": 14383524.0}, {"date": "2025-08-22", "close": 3.2175, "volume": 10383800.0}, {"date": "2025-08-25", "close": 3.2175, "volume": 9512744.0}, {"date": "2025-08-26", "close": 3.38, "volume": 7820938.0}, {"date": "2025-08-27", "close": 3.445, "volume": 13076149.0}, {"date": "2025-08-28", "close": 3.445, "volume": 6117121.0}, {"date": "2025-08-29", "close": 3.4775, "volume": 5850610.0}, {"date": "2025-09-01", "close": 3.705, "volume": 8679247.0}, {"date": "2025-09-02", "close": 3.6725, "volume": 6007054.0}, {"date": "2025-09-03", "close": 3.705, "volume": 8768460.0}, {"date": "2025-09-04", "close": 3.705, "volume": 8313641.0}, {"date": "2025-09-05", "close": 3.9, "volume": 7575661.0}, {"date": "2025-09-08", "close": 3.9, "volume": 9027265.0}, {"date": "2025-09-09", "close": 4.0625, "volume": 8887491.0}, {"date": "2025-09-10", "close": 4.1275, "volume": 9722856.0}, {"date": "2025-09-11", "close": 4.1925, "volume": 10089856.0}, {"date": "2025-09-12", "close": 4.29, "volume": 8923723.0}, {"date": "2025-09-15", "close": 4.1925, "volume": 8189247.0}, {"date": "2025-09-16", "close": 4.2575, "volume": 9335082.0}, {"date": "2025-09-17", "close": 4.225, "volume": 8522822.0}, {"date": "2025-09-18", "close": 4.29, "volume": 6669634.0}, {"date": "2025-09-19", "close": 4.29, "volume": 49312007.0}, {"date": "2025-09-22", "close": 4.485, "volume": 10739258.0}, {"date": "2025-09-23", "close": 4.29, "volume": 19345928.0}, {"date": "2025-09-24", "close": 4.29, "volume": 7374315.0}, {"date": "2025-09-25", "close": 4.1275, "volume": 9901244.0}, {"date": "2025-09-26", "close": 4.2575, "volume": 5418991.0}, {"date": "2025-09-29", "close": 4.355, "volume": 5787829.0}, {"date": "2025-09-30", "close": 4.29, "volume": 8349669.0}, {"date": "2025-10-01", "close": 4.3225, "volume": 7495632.0}, {"date": "2025-10-02", "close": 4.4525, "volume": 7049634.0}, {"date": "2025-10-03", "close": 4.4525, "volume": 3797402.0}, {"date": "2025-10-06", "close": 4.6475, "volume": 6721775.0}, {"date": "2025-10-07", "close": 4.81, "volume": 7314524.0}, {"date": "2025-10-08", "close": 4.745, "volume": 9482070.0}, {"date": "2025-10-09", "close": 4.68, "volume": 5380501.0}, {"date": "2025-10-10", "close": 4.4525, "volume": 5494282.0}, {"date": "2025-10-13", "close": 4.4525, "volume": 7379642.0}, {"date": "2025-10-14", "close": 4.615, "volume": 8890150.0}, {"date": "2025-10-15", "close": 4.745, "volume": 6425005.0}, {"date": "2025-10-16", "close": 4.9725, "volume": 6427321.0}, {"date": "2025-10-17", "close": 5.1025, "volume": 10886953.0}, {"date": "2025-10-20", "close": 4.875, "volume": 6930325.0}, {"date": "2025-10-21", "close": 4.9725, "volume": 4265840.0}, {"date": "2025-10-22", "close": 4.5175, "volume": 7112029.0}, {"date": "2025-10-23", "close": 4.615, "volume": 5696164.0}, {"date": "2025-10-24", "close": 4.6475, "volume": 7246920.0}, {"date": "2025-10-27", "close": 4.7125, "volume": 5018075.0}, {"date": "2025-10-28", "close": 4.485, "volume": 7118573.0}, {"date": "2025-10-29", "close": 4.615, "volume": 4453800.0}, {"date": "2025-10-30", "close": 4.485, "volume": 5183009.0}, {"date": "2025-10-31", "close": 4.745, "volume": 5174209.0}, {"date": "2025-11-03", "close": 4.7125, "volume": 4052408.0}, {"date": "2025-11-04", "close": 4.615, "volume": 7095969.0}, {"date": "2025-11-05", "close": 4.5175, "volume": 3936802.0}, {"date": "2025-11-06", "close": 4.6475, "volume": 3331303.0}, {"date": "2025-11-07", "close": 4.6475, "volume": 3098414.0}, {"date": "2025-11-10", "close": 4.875, "volume": 3139921.0}, {"date": "2025-11-11", "close": 5.005, "volume": 5748189.0}, {"date": "2025-11-12", "close": 5.1025, "volume": 3992373.0}, {"date": "2025-11-13", "close": 5.1675, "volume": 5755370.0}, {"date": "2025-11-14", "close": 5.0375, "volume": 2876055.0}, {"date": "2025-11-17", "close": 4.9075, "volume": 4533092.0}, {"date": "2025-11-27", "close": 4.87, "volume": 2934384.0}, {"date": "2025-11-28", "close": 5.0, "volume": 6119857.0}, {"date": "2025-12-01", "close": 5.04, "volume": 5504561.0}, {"date": "2025-12-02", "close": 5.07, "volume": 2919904.0}, {"date": "2025-12-03", "close": 5.08, "volume": 3242486.0}, {"date": "2025-12-04", "close": 4.9, "volume": 3735921.0}, {"date": "2025-12-05", "close": 4.92, "volume": 3076462.0}, {"date": "2025-12-08", "close": 4.81, "volume": 4098577.0}, {"date": "2025-12-09", "close": 4.78, "volume": 2365878.0}, {"date": "2025-12-10", "close": 4.94, "volume": 3893477.0}, {"date": "2025-12-11", "close": 5.03, "volume": 2596878.0}, {"date": "2025-12-12", "close": 5.35, "volume": 4184940.0}, {"date": "2025-12-15", "close": 5.3, "volume": 4024183.0}, {"date": "2025-12-16", "close": 5.25, "volume": 4698390.0}, {"date": "2025-12-17", "close": 5.39, "volume": 5523370.0}, {"date": "2025-12-18", "close": 5.32, "volume": 5149911.0}, {"date": "2025-12-19", "close": 5.39, "volume": 10672914.0}, {"date": "2025-12-22", "close": 5.57, "volume": 3861283.0}, {"date": "2025-12-23", "close": 5.53, "volume": 4202701.0}, {"date": "2025-12-24", "close": 5.44, "volume": 1545444.0}, {"date": "2025-12-29", "close": 5.43, "volume": 3350243.0}, {"date": "2025-12-30", "close": 5.41, "volume": 3088207.0}, {"date": "2025-12-31", "close": 5.46, "volume": 1309346.0}, {"date": "2026-01-02", "close": 5.48, "volume": 1374190.0}, {"date": "2026-01-05", "close": 5.61, "volume": 3119382.0}, {"date": "2026-01-06", "close": 5.73, "volume": 4571631.0}, {"date": "2026-01-07", "close": 5.71, "volume": 3470737.0}, {"date": "2026-01-08", "close": 5.61, "volume": 3947993.0}, {"date": "2026-01-09", "close": 5.62, "volume": 2208515.0}, {"date": "2026-01-12", "close": 5.65, "volume": 3820059.0}, {"date": "2026-01-13", "close": 5.8, "volume": 3873906.0}, {"date": "2026-01-14", "close": 5.86, "volume": 4033260.0}, {"date": "2026-01-15", "close": 5.9, "volume": 5409444.0}, {"date": "2026-01-16", "close": 5.91, "volume": 3705038.0}, {"date": "2026-01-19", "close": 6.06, "volume": 5150600.0}, {"date": "2026-01-20", "close": 6.06, "volume": 3864019.0}, {"date": "2026-01-21", "close": 6.29, "volume": 6995784.0}, {"date": "2026-01-22", "close": 5.67, "volume": 10527980.0}, {"date": "2026-01-23", "close": 5.85, "volume": 6291948.0}, {"date": "2026-01-27", "close": 6.0, "volume": 6292565.0}, {"date": "2026-01-28", "close": 6.18, "volume": 5045814.0}, {"date": "2026-01-29", "close": 6.25, "volume": 5286734.0}, {"date": "2026-01-30", "close": 5.88, "volume": 9033560.0}, {"date": "2026-02-02", "close": 5.4, "volume": 9412655.0}, {"date": "2026-02-03", "close": 5.45, "volume": 6607407.0}, {"date": "2026-02-04", "close": 5.62, "volume": 5803505.0}, {"date": "2026-02-05", "close": 5.34, "volume": 7607827.0}, {"date": "2026-02-06", "close": 5.08, "volume": 5736411.0}, {"date": "2026-02-09", "close": 5.36, "volume": 4856581.0}, {"date": "2026-02-10", "close": 5.5, "volume": 4183196.0}, {"date": "2026-02-11", "close": 5.76, "volume": 3324633.0}, {"date": "2026-02-12", "close": 5.82, "volume": 12101635.0}, {"date": "2026-02-13", "close": 5.61, "volume": 4778072.0}, {"date": "2026-02-16", "close": 5.53, "volume": 4461621.0}, {"date": "2026-02-17", "close": 5.44, "volume": 3115200.0}, {"date": "2026-02-18", "close": 5.38, "volume": 3965337.0}, {"date": "2026-02-19", "close": 5.44, "volume": 3012215.0}, {"date": "2026-02-20", "close": 5.47, "volume": 2504797.0}, {"date": "2026-02-23", "close": 5.7, "volume": 3076893.0}, {"date": "2026-02-24", "close": 5.74, "volume": 3772009.0}, {"date": "2026-02-25", "close": 5.75, "volume": 3935736.0}, {"date": "2026-02-26", "close": 5.8, "volume": 4077767.0}, {"date": "2026-02-27", "close": 5.88, "volume": 8040773.0}, {"date": "2026-03-02", "close": 5.96, "volume": 5529151.0}, {"date": "2026-03-03", "close": 5.75, "volume": 4065597.0}, {"date": "2026-03-04", "close": 5.59, "volume": 7026944.0}, {"date": "2026-03-05", "close": 5.48, "volume": 6961993.0}, {"date": "2026-03-06", "close": 5.23, "volume": 3935841.0}, {"date": "2026-03-09", "close": 5.09, "volume": 8260490.0}, {"date": "2026-03-10", "close": 5.11, "volume": 3195684.0}, {"date": "2026-03-11", "close": 5.17, "volume": 3824391.0}, {"date": "2026-03-12", "close": 5.07, "volume": 2845479.0}, {"date": "2026-03-13", "close": 4.94, "volume": 4915582.0}, {"date": "2026-03-16", "close": 4.67, "volume": 8633486.0}, {"date": "2026-03-17", "close": 4.66, "volume": 5940689.0}, {"date": "2026-03-18", "close": 4.62, "volume": 5427879.0}, {"date": "2026-03-19", "close": 4.13, "volume": 7655928.0}, {"date": "2026-03-20", "close": 3.88, "volume": 24359736.0}, {"date": "2026-03-23", "close": 3.61, "volume": 9205592.0}, {"date": "2026-03-24", "close": 3.64, "volume": 8051442.0}, {"date": "2026-03-25", "close": 4.02, "volume": 8974669.0}, {"date": "2026-03-26", "close": 3.99, "volume": 9651414.0}, {"date": "2026-03-27", "close": 3.96, "volume": 6541201.0}, {"date": "2026-03-30", "close": 3.99, "volume": 5067216.0}, {"date": "2026-03-31", "close": 4.17, "volume": 6899386.0}, {"date": "2026-04-01", "close": 4.38, "volume": 5238242.0}, {"date": "2026-04-02", "close": 4.12, "volume": 5996280.0}, {"date": "2026-04-07", "close": 4.21, "volume": 4601642.0}, {"date": "2026-04-08", "close": 4.54, "volume": 6332109.0}, {"date": "2026-04-09", "close": 4.6, "volume": 4807141.0}, {"date": "2026-04-10", "close": 4.62, "volume": 3382529.0}, {"date": "2026-04-13", "close": 4.52, "volume": 3873767.0}, {"date": "2026-04-14", "close": 4.52, "volume": 4223411.0}, {"date": "2026-04-15", "close": 4.67, "volume": 3730786.0}, {"date": "2026-04-16", "close": 4.67, "volume": 7704704.0}, {"date": "2026-04-17", "close": 4.63, "volume": 2748409.0}, {"date": "2026-04-20", "close": 4.71, "volume": 3881031.0}, {"date": "2026-04-21", "close": 4.74, "volume": 4088210.0}, {"date": "2026-04-22", "close": 4.88, "volume": 4251671.0}, {"date": "2026-04-23", "close": 4.99, "volume": 6999425.0}, {"date": "2026-04-24", "close": 4.74, "volume": 3998185.0}, {"date": "2026-04-27", "close": 4.79, "volume": 2099586.0}, {"date": "2026-04-28", "close": 4.65, "volume": 3014357.0}, {"date": "2026-04-29", "close": 4.72, "volume": 5169075.0}, {"date": "2026-04-30", "close": 4.49, "volume": 4682045.0}, {"date": "2026-05-01", "close": 4.52, "volume": 2928543.0}, {"date": "2026-05-04", "close": 4.5, "volume": 2867892.0}, {"date": "2026-05-05", "close": 4.64, "volume": 18628175.0}, {"date": "2026-05-06", "close": 4.45, "volume": 23127384.0}, {"date": "2026-05-07", "close": 4.86, "volume": 12640633.0}, {"date": "2026-05-08", "close": 4.7, "volume": 6076402.0}, {"date": "2026-05-11", "close": 4.61, "volume": 4689949.0}, {"date": "2026-05-12", "close": 4.75, "volume": 4647055.0}, {"date": "2026-05-13", "close": 4.82, "volume": 3811369.0}, {"date": "2026-05-14", "close": 4.71, "volume": 3535178.0}, {"date": "2026-05-15", "close": 4.64, "volume": 4645044.0}, {"date": "2026-05-18", "close": 4.38, "volume": 6101486.0}, {"date": "2026-05-19", "close": 4.49, "volume": 4790324.0}, {"date": "2026-05-20", "close": 4.27, "volume": 4716413.0}, {"date": "2026-05-21", "close": 4.35, "volume": 3053079.0}, {"date": "2026-05-22", "close": 4.4, "volume": 3619542.0}, {"date": "2026-05-25", "close": 4.51, "volume": 3886213.0}, {"date": "2026-05-26", "close": 4.43, "volume": 2883000.0}, {"date": "2026-05-27", "close": 4.36, "volume": 3885473.0}, {"date": "2026-05-28", "close": 4.05, "volume": 4650473.0}, {"date": "2026-05-29", "close": 4.2, "volume": 6711753.0}, {"date": "2026-06-01", "close": 4.25, "volume": 4413550.0}, {"date": "2026-06-02", "close": 4.38, "volume": 4909619.0}, {"date": "2026-06-03", "close": 4.41, "volume": 3256763.0}, {"date": "2026-06-04", "close": 4.24, "volume": 2001630.0}, {"date": "2026-06-05", "close": 4.14, "volume": 1832793.0}, {"date": "2026-06-09", "close": 4.01, "volume": 5906419.0}, {"date": "2026-06-10", "close": 3.8, "volume": 5014853.0}, {"date": "2026-06-11", "close": 3.84, "volume": 9427325.0}, {"date": "2026-06-12", "close": 4.01, "volume": 4659210.0}, {"date": "2026-06-15", "close": 4.6, "volume": 7873882.0}, {"date": "2026-06-16", "close": 4.71, "volume": 12364746.0}, {"date": "2026-06-17", "close": 4.99, "volume": 11673513.0}, {"date": "2026-06-18", "close": 5.06, "volume": 13076374.0}, {"date": "2026-06-19", "close": 4.8, "volume": 45012829.0}, {"date": "2026-06-22", "close": 4.87, "volume": 4091380.0}, {"date": "2026-06-23", "close": 4.76, "volume": 4370448.0}, {"date": "2026-06-24", "close": 4.6, "volume": 6595966.0}, {"date": "2026-06-25", "close": 4.43, "volume": 3766430.0}, {"date": "2026-06-26", "close": 4.55, "volume": 7413504.0}, {"date": "2026-06-29", "close": 4.49, "volume": 4831012.0}, {"date": "2026-06-30", "close": 4.17, "volume": 6590674.0}, {"date": "2026-07-01", "close": 4.11, "volume": 4558783.0}, {"date": "2026-07-02", "close": 4.22, "volume": 5865563.0}, {"date": "2026-07-03", "close": 4.56, "volume": 3952475.0}, {"date": "2026-07-06", "close": 5.09, "volume": 11961329.0}, {"date": "2026-07-07", "close": 4.98, "volume": 6223488.0}, {"date": "2026-07-08", "close": 4.82, "volume": 5140173.0}, {"date": "2026-07-09", "close": 4.72, "volume": 8053378.0}, {"date": "2026-07-10", "close": 4.87, "volume": 3458652.0}, {"date": "2026-07-13", "close": 4.91, "volume": 5687400.0}, {"date": "2026-07-14", "close": 4.98, "volume": 6464305.0}, {"date": "2026-07-15", "close": 4.89, "volume": 8400090.0}, {"date": "2026-07-16", "close": 4.95, "volume": 8501540.0}, {"date": "2026-07-17", "close": 4.62, "volume": 7857853.0}, {"date": "2026-07-20", "close": 4.6, "volume": 5606388.0}, {"date": "2026-07-21", "close": 4.82, "volume": 8108155.0}, {"date": "2026-07-22", "close": 5.06, "volume": 6862617.0}, {"date": "2026-07-23", "close": 5.08, "volume": 4660004.0}, {"date": "2026-07-24", "close": 4.85, "volume": 4061935.0}, {"date": "2026-07-27", "close": 5.09, "volume": 4386438.0}, {"date": "2026-07-28", "close": 5.03, "volume": 6876815.0}, {"date": "2026-07-29", "close": 4.95, "volume": 7626962.0}, {"date": "2026-07-30", "close": 4.7, "volume": 4906869.0}, {"date": "2026-07-31", "close": 4.77, "volume": 4273391.0}, {"date": "2026-08-03", "close": 4.86, "volume": 2695907.0}, {"date": "2026-08-04", "close": 4.92, "volume": 4735710.0}, {"date": "2026-08-05", "close": 5.3, "volume": 8630196.0}, {"date": "2026-08-06", "close": 5.54, "volume": 8386811.0}, {"date": "2026-08-07", "close": 5.84, "volume": 8153000.0}, {"date": "2026-08-10", "close": 6.02, "volume": 6244058.0}, {"date": "2026-08-11", "close": 6.07, "volume": 5052735.0}, {"date": "2026-08-12", "close": 6.1, "volume": 3714378.0}, {"date": "2026-08-13", "close": 6.06, "volume": 7767682.0}, {"date": "2026-08-14", "close": 5.91, "volume": 4588063.0}, {"date": "2026-08-17", "close": 6.13, "volume": 6157848.0}, {"date": "2026-08-18", "close": 5.99, "volume": 7483632.0}, {"date": "2026-08-19", "close": 5.95, "volume": 4369087.0}, {"date": "2026-08-20", "close": 6.49, "volume": 12446149.0}, {"date": "2026-08-21", "close": 6.78, "volume": 12282868.0}, {"date": "2026-08-24", "close": 6.93, "volume": 8060482.0}, {"date": "2026-08-25", "close": 6.95, "volume": 7288108.0}, {"date": "2026-08-26", "close": 6.99, "volume": 6740070.0}, {"date": "2026-08-27", "close": 6.78, "volume": 5610929.0}, {"date": "2026-08-28", "close": 6.93, "volume": 5113637.0}, {"date": "2026-08-31", "close": 6.67, "volume": 6334563.0}, {"date": "2026-09-01", "close": 6.75, "volume": 4151763.0}, {"date": "2026-09-02", "close": 6.63, "volume": 4930024.0}, {"date": "2026-09-03", "close": 6.78, "volume": 7126557.0}, {"date": "2026-09-04", "close": 6.78, "volume": 4587451.0}, {"date": "2026-09-07", "close": 6.69, "volume": 5686866.0}, {"date": "2026-09-08", "close": 6.64, "volume": 3972954.0}, {"date": "2026-09-09", "close": 6.57, "volume": 5024757.0}, {"date": "2026-09-10", "close": 6.54, "volume": 6025629.0}, {"date": "2026-09-11", "close": 6.37, "volume": 3408731.0}, {"date": "2026-09-14", "close": 6.32, "volume": 4280824.0}, {"date": "2026-09-15", "close": 6.12, "volume": 4547665.0}, {"date": "2026-09-16", "close": 6.16, "volume": 4669082.0}, {"date": "2026-09-17", "close": 6.01, "volume": 4663778.0}, {"date": "2026-09-18", "close": 6.34, "volume": 17021480.0}], "refreshing": true}